{"ticker": "LGP", "overview": {"name": "Little Green Pharma Ltd", "country": "Australia", "industry": "Pharmaceuticals, Biotechnology & Life Sciences"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "LGP", "has_prices": true, "as_of": "2026-08-07", "last": 0.075, "prev_close": 0.076, "change": -0.0010000000000000009, "change_pct": -0.013157894736842117, "session_volume": 114942.0, "vwap_5": 0.07612241876775569, "vwap_20": 0.07420582483942895, "vwap_60": 0.07503140362438562, "vwap_250": 0.105402188852339, "high_52w": 0.14, "low_52w": 0.061, "avg_volume_20": 191387.25, "sessions": 400, "market_cap": {"value": 56302551.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Covering Letter", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-07-22", "source_url": "https://www.marketindex.com.au/asx/lgp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mlb", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-02-21", "source_url": "https://www.marketindex.com.au/asx/lgp", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-15", "source_url": "https://www.marketindex.com.au/asx/lgp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-08", "source_url": "https://www.marketindex.com.au/asx/lgp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-08", "source_url": "https://www.marketindex.com.au/asx/lgp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-08", "source_url": "https://www.marketindex.com.au/asx/lgp", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-03", "source_url": "https://www.marketindex.com.au/asx/lgp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-31", "source_url": "https://www.marketindex.com.au/asx/lgp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-26", "source_url": "https://www.marketindex.com.au/asx/lgp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-01-13", "source_url": "https://www.marketindex.com.au/asx/lgp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-14", "source_url": "https://www.marketindex.com.au/asx/lgp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-01", "source_url": "https://www.marketindex.com.au/asx/lgp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-21", "source_url": "https://www.marketindex.com.au/asx/lgp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-04", "source_url": "https://www.marketindex.com.au/asx/lgp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-04", "source_url": "https://www.marketindex.com.au/asx/lgp", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-10-29", "source_url": "https://www.marketindex.com.au/asx/lgp", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-10-27", "source_url": "https://www.marketindex.com.au/asx/lgp", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-10-25", "source_url": "https://www.marketindex.com.au/asx/lgp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-09-06", "source_url": "https://www.marketindex.com.au/asx/lgp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-04-16", "source_url": "https://www.marketindex.com.au/asx/lgp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-04-04", "source_url": "https://www.marketindex.com.au/asx/lgp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-10-04", "source_url": "https://www.marketindex.com.au/asx/lgp", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-08-01", "source_url": "https://www.marketindex.com.au/asx/lgp", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-08-01", "source_url": "https://www.marketindex.com.au/asx/lgp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-07-14", "source_url": "https://www.marketindex.com.au/asx/lgp", "needs_ocr": 0}], "directors": [{"name": "Covering Letter", "first_seen": "2025-07-22", "last_seen": "2025-07-22", "status": "current", "notices": 1}, {"name": "Mlb", "first_seen": "2020-02-21", "last_seen": "2020-02-21", "status": "past", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-30", "form": "Commitments Test Entity Quarterly Reports", "title": "Quarterly Activities/Appendix 4C Cash Flow Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156465-6A1352976"}, {"date": "2026-09-29", "form": "Company Administration", "title": "Notice of Change of Auditor", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03141392-6A1346303"}, {"date": "2026-08-19", "form": "Company Administration", "title": "Appointment of Group Chief Financial Officer", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03123390-6A1339378"}, {"date": "2026-08-13", "form": "Notice Of Meeting", "title": "Results of Annual General Meeting", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03120888-6A1338475"}, {"date": "2026-08-12", "form": "Periodic Reports", "title": "AGM Investor Update", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03120751-6A1338434"}], "performance": {"ticker": "LGP", "has_prices": true, "summary": {"n": 2, "avg": -0.8285714285714285, "win_rate": 0.0, "best": -0.8285714285714285, "worst": -0.8285714285714285, "as_of": "2026-11-02"}, "buys": [{"who": "Sen. Patrick J Toomey", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Toomey, Pat (Senator)", "amount": 15001.0, "date": "2014-06-11", "score": 0.0, "ref_price": 0.35, "return": -0.8285714285714285}, {"who": "Sen. Patrick J Toomey", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Toomey, Pat (Senator)", "amount": 15001.0, "date": "2014-06-11", "score": 0.0, "ref_price": 0.35, "return": -0.8285714285714285}]}, "price_series": [{"date": "2020-02-20", "close": 0.35, "volume": 1979745.0}, {"date": "2020-02-21", "close": 0.46, "volume": 1482639.0}, {"date": "2020-02-24", "close": 0.41, "volume": 1059943.0}, {"date": "2020-02-25", "close": 0.43, "volume": 559533.0}, {"date": "2020-02-26", "close": 0.405, "volume": 491342.0}, {"date": "2020-02-27", "close": 0.41, "volume": 176563.0}, {"date": "2020-02-28", "close": 0.4, "volume": 288444.0}, {"date": "2020-03-02", "close": 0.38, "volume": 79198.0}, {"date": "2020-03-03", "close": 0.4, "volume": 137500.0}, {"date": "2020-03-04", "close": 0.385, "volume": 141887.0}, {"date": "2020-03-05", "close": 0.385, "volume": 61249.0}, {"date": "2020-03-06", "close": 0.38, "volume": 182306.0}, {"date": "2020-03-09", "close": 0.3, "volume": 369746.0}, {"date": "2020-03-10", "close": 0.27, "volume": 263201.0}, {"date": "2020-03-11", "close": 0.3, "volume": 266022.0}, {"date": "2020-03-12", "close": 0.3, "volume": 130265.0}, {"date": "2020-03-13", "close": 0.28, "volume": 233001.0}, {"date": "2020-03-16", "close": 0.26, "volume": 226506.0}, {"date": "2020-03-17", "close": 0.22, "volume": 421535.0}, {"date": "2020-03-18", "close": 0.2, "volume": 317041.0}, {"date": "2020-03-19", "close": 0.2, "volume": 82889.0}, {"date": "2020-03-20", "close": 0.22, "volume": 121076.0}, {"date": "2020-03-23", "close": 0.2, "volume": 158489.0}, {"date": "2020-03-24", "close": 0.185, "volume": 19370.0}, {"date": "2020-03-25", "close": 0.2, "volume": 49594.0}, {"date": "2020-03-26", "close": 0.22, "volume": 198033.0}, {"date": "2020-03-27", "close": 0.24, "volume": 341141.0}, {"date": "2020-03-30", "close": 0.225, "volume": 268723.0}, {"date": "2020-03-31", "close": 0.3, "volume": 186801.0}, {"date": "2020-04-01", "close": 0.27, "volume": 158408.0}, {"date": "2020-04-02", "close": 0.32, "volume": 221427.0}, {"date": "2020-04-03", "close": 0.3, "volume": 130909.0}, {"date": "2020-04-06", "close": 0.32, "volume": 92327.0}, {"date": "2020-04-07", "close": 0.3, "volume": 200980.0}, {"date": "2020-04-08", "close": 0.29, "volume": 88953.0}, {"date": "2020-04-09", "close": 0.31, "volume": 299511.0}, {"date": "2020-04-14", "close": 0.295, "volume": 411040.0}, {"date": "2020-04-15", "close": 0.32, "volume": 833851.0}, {"date": "2020-04-16", "close": 0.3, "volume": 540674.0}, {"date": "2020-04-17", "close": 0.29, "volume": 159230.0}, {"date": "2020-04-20", "close": 0.3, "volume": 194266.0}, {"date": "2020-04-21", "close": 0.28, "volume": 83669.0}, {"date": "2020-04-22", "close": 0.275, "volume": 206080.0}, {"date": "2020-04-23", "close": 0.27, "volume": 149817.0}, {"date": "2020-04-24", "close": 0.275, "volume": 95189.0}, {"date": "2020-04-27", "close": 0.28, "volume": 119282.0}, {"date": "2020-04-28", "close": 0.28, "volume": 91961.0}, {"date": "2020-04-29", "close": 0.28, "volume": 43078.0}, {"date": "2020-04-30", "close": 0.3, "volume": 251241.0}, {"date": "2020-05-01", "close": 0.3, "volume": 58799.0}, {"date": "2020-05-04", "close": 0.3, "volume": 88237.0}, {"date": "2020-05-05", "close": 0.31, "volume": 207155.0}, {"date": "2020-05-06", "close": 0.305, "volume": 227255.0}, {"date": "2020-05-07", "close": 0.31, "volume": 130835.0}, {"date": "2020-05-08", "close": 0.335, "volume": 300297.0}, {"date": "2020-05-11", "close": 0.39, "volume": 593698.0}, {"date": "2020-05-12", "close": 0.41, "volume": 258975.0}, {"date": "2020-05-13", "close": 0.4, "volume": 333474.0}, {"date": "2020-05-14", "close": 0.37, "volume": 206973.0}, {"date": "2020-05-15", "close": 0.39, "volume": 95200.0}, {"date": "2020-05-18", "close": 0.4, "volume": 122045.0}, {"date": "2020-05-19", "close": 0.39, "volume": 127179.0}, {"date": "2020-05-20", "close": 0.395, "volume": 176527.0}, {"date": "2020-05-21", "close": 0.39, "volume": 177123.0}, {"date": "2020-05-22", "close": 0.395, "volume": 32300.0}, {"date": "2020-05-25", "close": 0.395, "volume": 96554.0}, {"date": "2020-05-26", "close": 0.4, "volume": 308963.0}, {"date": "2020-05-27", "close": 0.385, "volume": 74498.0}, {"date": "2020-05-28", "close": 0.395, "volume": 360658.0}, {"date": "2020-05-29", "close": 0.4, "volume": 113328.0}, {"date": "2020-06-01", "close": 0.385, "volume": 251158.0}, {"date": "2020-06-02", "close": 0.385, "volume": 470080.0}, {"date": "2020-06-03", "close": 0.36, "volume": 324377.0}, {"date": "2020-06-04", "close": 0.355, "volume": 166752.0}, {"date": "2020-06-05", "close": 0.365, "volume": 43572.0}, {"date": "2020-06-09", "close": 0.375, "volume": 200205.0}, {"date": "2020-06-10", "close": 0.365, "volume": 64056.0}, {"date": "2020-06-11", "close": 0.36, "volume": 176331.0}, {"date": "2020-06-12", "close": 0.33, "volume": 414386.0}, {"date": "2020-06-15", "close": 0.38, "volume": 1063074.0}, {"date": "2020-06-16", "close": 0.38, "volume": 273134.0}, {"date": "2020-06-17", "close": 0.38, "volume": 194313.0}, {"date": "2020-06-18", "close": 0.38, "volume": 156640.0}, {"date": "2020-06-19", "close": 0.38, "volume": 181087.0}, {"date": "2020-06-22", "close": 0.38, "volume": 122751.0}, {"date": "2020-06-23", "close": 0.355, "volume": 195834.0}, {"date": "2020-06-24", "close": 0.355, "volume": 46764.0}, {"date": "2020-06-25", "close": 0.355, "volume": 45084.0}, {"date": "2020-06-26", "close": 0.355, "volume": 99136.0}, {"date": "2020-06-29", "close": 0.365, "volume": 171753.0}, {"date": "2020-06-30", "close": 0.35, "volume": 690435.0}, {"date": "2020-07-01", "close": 0.355, "volume": 74733.0}, {"date": "2020-07-02", "close": 0.355, "volume": 55377.0}, {"date": "2020-07-03", "close": 0.36, "volume": 287585.0}, {"date": "2020-07-06", "close": 0.35, "volume": 270000.0}, {"date": "2020-07-07", "close": 0.35, "volume": 86127.0}, {"date": "2020-07-08", "close": 0.355, "volume": 232169.0}, {"date": "2020-07-09", "close": 0.35, "volume": 75125.0}, {"date": "2020-07-10", "close": 0.36, "volume": 77951.0}, {"date": "2020-07-13", "close": 0.35, "volume": 124822.0}, {"date": "2020-07-14", "close": 0.335, "volume": 127237.0}, {"date": "2020-07-15", "close": 0.325, "volume": 66463.0}, {"date": "2020-07-16", "close": 0.32, "volume": 297160.0}, {"date": "2020-07-17", "close": 0.33, "volume": 59668.0}, {"date": "2020-07-20", "close": 0.35, "volume": 404666.0}, {"date": "2020-07-21", "close": 0.375, "volume": 166993.0}, {"date": "2020-07-22", "close": 0.375, "volume": 157832.0}, {"date": "2020-07-23", "close": 0.365, "volume": 117780.0}, {"date": "2020-07-24", "close": 0.375, "volume": 132797.0}, {"date": "2020-07-27", "close": 0.355, "volume": 241537.0}, {"date": "2020-07-28", "close": 0.365, "volume": 354425.0}, {"date": "2020-07-29", "close": 0.365, "volume": 97212.0}, {"date": "2020-07-30", "close": 0.36, "volume": 186857.0}, {"date": "2020-07-31", "close": 0.355, "volume": 182066.0}, {"date": "2020-08-03", "close": 0.35, "volume": 414477.0}, {"date": "2020-08-04", "close": 0.33, "volume": 199656.0}, {"date": "2020-08-05", "close": 0.335, "volume": 236196.0}, {"date": "2020-08-06", "close": 0.325, "volume": 169604.0}, {"date": "2020-08-07", "close": 0.335, "volume": 42613.0}, {"date": "2020-08-10", "close": 0.34, "volume": 192972.0}, {"date": "2020-08-11", "close": 0.335, "volume": 127956.0}, {"date": "2020-08-12", "close": 0.335, "volume": 158111.0}, {"date": "2020-08-13", "close": 0.34, "volume": 51692.0}, {"date": "2020-08-14", "close": 0.34, "volume": 141836.0}, {"date": "2020-08-17", "close": 0.335, "volume": 152277.0}, {"date": "2020-08-18", "close": 0.33, "volume": 75255.0}, {"date": "2020-08-19", "close": 0.32, "volume": 244218.0}, {"date": "2020-08-20", "close": 0.31, "volume": 154096.0}, {"date": "2020-08-21", "close": 0.325, "volume": 206774.0}, {"date": "2020-08-24", "close": 0.305, "volume": 294071.0}, {"date": "2020-08-25", "close": 0.3, "volume": 389400.0}, {"date": "2020-08-26", "close": 0.29, "volume": 163916.0}, {"date": "2020-08-27", "close": 0.295, "volume": 64646.0}, {"date": "2020-08-28", "close": 0.285, "volume": 163447.0}, {"date": "2020-08-31", "close": 0.29, "volume": 223518.0}, {"date": "2020-09-01", "close": 0.29, "volume": 194751.0}, {"date": "2020-09-02", "close": 0.29, "volume": 44341.0}, {"date": "2020-09-03", "close": 0.26, "volume": 678123.0}, {"date": "2020-09-04", "close": 0.255, "volume": 403008.0}, {"date": "2020-09-07", "close": 0.255, "volume": 302284.0}, {"date": "2020-09-08", "close": 0.255, "volume": 330954.0}, {"date": "2020-09-09", "close": 0.26, "volume": 231168.0}, {"date": "2020-09-10", "close": 0.285, "volume": 535130.0}, {"date": "2020-09-11", "close": 0.3, "volume": 108085.0}, {"date": "2020-09-14", "close": 0.295, "volume": 89828.0}, {"date": "2020-09-15", "close": 0.29, "volume": 186105.0}, {"date": "2020-09-16", "close": 0.3, "volume": 203468.0}, {"date": "2020-09-17", "close": 0.29, "volume": 65149.0}, {"date": "2020-09-18", "close": 0.275, "volume": 133144.0}, {"date": "2020-09-21", "close": 0.28, "volume": 47702.0}, {"date": "2020-09-22", "close": 0.28, "volume": 234242.0}, {"date": "2020-09-23", "close": 0.275, "volume": 236655.0}, {"date": "2020-09-24", "close": 0.275, "volume": 30910.0}, {"date": "2020-09-25", "close": 0.28, "volume": 35035.0}, {"date": "2020-09-28", "close": 0.28, "volume": 103476.0}, {"date": "2020-09-29", "close": 0.275, "volume": 56629.0}, {"date": "2020-09-30", "close": 0.275, "volume": 298503.0}, {"date": "2020-10-01", "close": 0.29, "volume": 62594.0}, {"date": "2020-10-02", "close": 0.28, "volume": 91736.0}, {"date": "2020-10-05", "close": 0.29, "volume": 124068.0}, {"date": "2020-10-06", "close": 0.28, "volume": 67161.0}, {"date": "2020-10-07", "close": 0.29, "volume": 97826.0}, {"date": "2020-10-08", "close": 0.28, "volume": 119135.0}, {"date": "2020-10-09", "close": 0.28, "volume": 172769.0}, {"date": "2020-10-12", "close": 0.29, "volume": 359812.0}, {"date": "2020-10-13", "close": 0.29, "volume": 77523.0}, {"date": "2020-10-14", "close": 0.33, "volume": 1078965.0}, {"date": "2020-10-15", "close": 0.31, "volume": 4391998.0}, {"date": "2020-10-16", "close": 0.325, "volume": 169563.0}, {"date": "2020-10-19", "close": 0.34, "volume": 348409.0}, {"date": "2020-10-20", "close": 0.345, "volume": 432116.0}, {"date": "2020-10-21", "close": 0.345, "volume": 102562.0}, {"date": "2020-10-22", "close": 0.33, "volume": 180934.0}, {"date": "2020-10-23", "close": 0.34, "volume": 82843.0}, {"date": "2020-10-26", "close": 0.35, "volume": 317967.0}, {"date": "2020-10-27", "close": 0.34, "volume": 209742.0}, {"date": "2020-10-28", "close": 0.34, "volume": 109625.0}, {"date": "2020-10-29", "close": 0.33, "volume": 157341.0}, {"date": "2020-10-30", "close": 0.34, "volume": 377805.0}, {"date": "2020-11-02", "close": 0.34, "volume": 271555.0}, {"date": "2020-11-03", "close": 0.345, "volume": 131698.0}, {"date": "2020-11-04", "close": 0.365, "volume": 221720.0}, {"date": "2020-11-05", "close": 0.375, "volume": 124271.0}, {"date": "2020-11-06", "close": 0.405, "volume": 1167456.0}, {"date": "2020-11-09", "close": 0.415, "volume": 1016062.0}, {"date": "2020-11-10", "close": 0.39, "volume": 508154.0}, {"date": "2020-11-11", "close": 0.4, "volume": 325453.0}, {"date": "2020-11-12", "close": 0.4, "volume": 163466.0}, {"date": "2020-11-13", "close": 0.4, "volume": 89937.0}, {"date": "2020-11-16", "close": 0.395, "volume": 51781.0}, {"date": "2020-11-17", "close": 0.38, "volume": 328784.0}, {"date": "2020-11-18", "close": 0.35, "volume": 266301.0}, {"date": "2020-11-19", "close": 0.39, "volume": 608610.0}, {"date": "2020-11-20", "close": 0.425, "volume": 602526.0}, {"date": "2020-11-23", "close": 0.43, "volume": 553781.0}, {"date": "2020-11-24", "close": 0.445, "volume": 570539.0}, {"date": "2020-11-25", "close": 0.45, "volume": 879243.0}, {"date": "2020-11-26", "close": 0.47, "volume": 715209.0}, {"date": "2020-11-27", "close": 0.495, "volume": 1895749.0}, {"date": "2020-11-30", "close": 0.53, "volume": 895922.0}, {"date": "2020-12-01", "close": 0.6, "volume": 1359137.0}, {"date": "2020-12-02", "close": 0.555, "volume": 1235395.0}, {"date": "2020-12-03", "close": 0.555, "volume": 847678.0}, {"date": "2020-12-04", "close": 0.6, "volume": 899900.0}, {"date": "2020-12-07", "close": 0.6, "volume": 932811.0}, {"date": "2020-12-08", "close": 0.61, "volume": 1099824.0}, {"date": "2020-12-09", "close": 0.6, "volume": 953678.0}, {"date": "2020-12-10", "close": 0.59, "volume": 416489.0}, {"date": "2020-12-11", "close": 0.615, "volume": 762765.0}, {"date": "2020-12-14", "close": 0.615, "volume": 301754.0}, {"date": "2020-12-15", "close": 0.6, "volume": 332757.0}, {"date": "2020-12-16", "close": 0.595, "volume": 424859.0}, {"date": "2020-12-17", "close": 0.59, "volume": 139557.0}, {"date": "2020-12-18", "close": 0.575, "volume": 243983.0}, {"date": "2020-12-21", "close": 0.51, "volume": 694746.0}, {"date": "2020-12-22", "close": 0.565, "volume": 283507.0}, {"date": "2020-12-23", "close": 0.58, "volume": 119799.0}, {"date": "2020-12-24", "close": 0.565, "volume": 59818.0}, {"date": "2020-12-29", "close": 0.58, "volume": 112939.0}, {"date": "2020-12-30", "close": 0.575, "volume": 57996.0}, {"date": "2020-12-31", "close": 0.565, "volume": 113405.0}, {"date": "2021-01-04", "close": 0.565, "volume": 194729.0}, {"date": "2021-01-05", "close": 0.585, "volume": 204899.0}, {"date": "2021-01-06", "close": 0.595, "volume": 309653.0}, {"date": "2021-01-07", "close": 0.615, "volume": 536306.0}, {"date": "2021-01-08", "close": 0.615, "volume": 179924.0}, {"date": "2021-01-11", "close": 0.605, "volume": 193419.0}, {"date": "2021-01-12", "close": 0.605, "volume": 113158.0}, {"date": "2021-01-13", "close": 0.57, "volume": 355876.0}, {"date": "2021-01-14", "close": 0.575, "volume": 107355.0}, {"date": "2021-01-15", "close": 0.55, "volume": 261063.0}, {"date": "2021-01-18", "close": 0.56, "volume": 194769.0}, {"date": "2021-01-19", "close": 0.525, "volume": 267091.0}, {"date": "2021-01-20", "close": 0.53, "volume": 270392.0}, {"date": "2021-01-21", "close": 0.545, "volume": 506561.0}, {"date": "2021-01-22", "close": 0.565, "volume": 430421.0}, {"date": "2021-01-25", "close": 0.58, "volume": 319098.0}, {"date": "2021-01-27", "close": 0.65, "volume": 1345199.0}, {"date": "2021-01-28", "close": 0.635, "volume": 551994.0}, {"date": "2021-01-29", "close": 0.6, "volume": 601351.0}, {"date": "2021-02-01", "close": 0.625, "volume": 915558.0}, {"date": "2021-02-02", "close": 0.79, "volume": 3539375.0}, {"date": "2021-02-03", "close": 0.915, "volume": 1916131.0}, {"date": "2021-02-04", "close": 0.935, "volume": 1580388.0}, {"date": "2021-02-09", "close": 0.785, "volume": 4674356.0}, {"date": "2021-02-10", "close": 0.905, "volume": 1932216.0}, {"date": "2021-02-11", "close": 0.85, "volume": 1322440.0}, {"date": "2021-02-12", "close": 0.8, "volume": 1224780.0}, {"date": "2021-02-15", "close": 0.73, "volume": 1365879.0}, {"date": "2021-02-16", "close": 0.7, "volume": 3168573.0}, {"date": "2021-02-17", "close": 0.68, "volume": 1955291.0}, {"date": "2021-02-18", "close": 0.705, "volume": 1132415.0}, {"date": "2021-02-19", "close": 0.72, "volume": 998237.0}, {"date": "2021-02-22", "close": 0.69, "volume": 1080723.0}, {"date": "2021-02-23", "close": 0.69, "volume": 1067990.0}, {"date": "2021-02-24", "close": 0.685, "volume": 1348894.0}, {"date": "2021-02-25", "close": 0.68, "volume": 476417.0}, {"date": "2021-02-26", "close": 0.67, "volume": 728182.0}, {"date": "2021-03-01", "close": 0.655, "volume": 757104.0}, {"date": "2021-03-02", "close": 0.71, "volume": 1018438.0}, {"date": "2021-03-03", "close": 0.67, "volume": 485428.0}, {"date": "2021-03-04", "close": 0.655, "volume": 826166.0}, {"date": "2021-03-05", "close": 0.64, "volume": 1074577.0}, {"date": "2021-03-08", "close": 0.62, "volume": 310313.0}, {"date": "2021-03-09", "close": 0.625, "volume": 403956.0}, {"date": "2021-03-10", "close": 0.64, "volume": 326206.0}, {"date": "2021-03-11", "close": 0.675, "volume": 518856.0}, {"date": "2021-03-12", "close": 0.7, "volume": 1440686.0}, {"date": "2021-03-15", "close": 0.68, "volume": 1855629.0}, {"date": "2021-03-16", "close": 0.705, "volume": 575894.0}, {"date": "2021-03-17", "close": 0.685, "volume": 417473.0}, {"date": "2021-03-18", "close": 0.71, "volume": 475126.0}, {"date": "2021-03-19", "close": 0.72, "volume": 410079.0}, {"date": "2021-03-22", "close": 0.77, "volume": 1006532.0}, {"date": "2021-03-23", "close": 0.725, "volume": 848354.0}, {"date": "2021-03-24", "close": 0.72, "volume": 644159.0}, {"date": "2021-03-25", "close": 0.76, "volume": 1159631.0}, {"date": "2021-03-26", "close": 0.725, "volume": 362577.0}, {"date": "2021-03-29", "close": 0.72, "volume": 606207.0}, {"date": "2021-03-30", "close": 0.7, "volume": 539583.0}, {"date": "2021-03-31", "close": 0.7, "volume": 184095.0}, {"date": "2021-04-01", "close": 0.7, "volume": 347672.0}, {"date": "2021-04-06", "close": 0.735, "volume": 346866.0}, {"date": "2021-04-07", "close": 0.72, "volume": 325693.0}, {"date": "2021-04-08", "close": 0.725, "volume": 269308.0}, {"date": "2021-04-09", "close": 0.805, "volume": 1375062.0}, {"date": "2021-04-12", "close": 0.78, "volume": 1241505.0}, {"date": "2021-04-13", "close": 0.79, "volume": 660111.0}, {"date": "2021-04-14", "close": 0.765, "volume": 544533.0}, {"date": "2021-04-15", "close": 0.755, "volume": 366642.0}, {"date": "2021-04-16", "close": 0.76, "volume": 174533.0}, {"date": "2021-04-19", "close": 0.765, "volume": 125712.0}, {"date": "2021-04-20", "close": 0.785, "volume": 519924.0}, {"date": "2021-04-21", "close": 0.74, "volume": 836030.0}, {"date": "2021-04-22", "close": 0.755, "volume": 232576.0}, {"date": "2021-04-23", "close": 0.75, "volume": 183977.0}, {"date": "2021-04-26", "close": 0.76, "volume": 412169.0}, {"date": "2021-04-27", "close": 0.74, "volume": 481259.0}, {"date": "2021-04-28", "close": 0.7, "volume": 875101.0}, {"date": "2021-04-29", "close": 0.71, "volume": 234945.0}, {"date": "2021-04-30", "close": 0.7, "volume": 315273.0}, {"date": "2021-05-03", "close": 0.73, "volume": 246938.0}, {"date": "2021-05-04", "close": 0.72, "volume": 364567.0}, {"date": "2021-05-05", "close": 0.705, "volume": 412254.0}, {"date": "2021-05-06", "close": 0.68, "volume": 426824.0}, {"date": "2021-05-07", "close": 0.67, "volume": 296320.0}, {"date": "2021-05-10", "close": 0.655, "volume": 259958.0}, {"date": "2021-05-11", "close": 0.63, "volume": 579425.0}, {"date": "2021-05-12", "close": 0.68, "volume": 708618.0}, {"date": "2021-05-13", "close": 0.65, "volume": 386941.0}, {"date": "2021-05-14", "close": 0.655, "volume": 162225.0}, {"date": "2021-05-17", "close": 0.64, "volume": 272290.0}, {"date": "2021-05-18", "close": 0.64, "volume": 230645.0}, {"date": "2021-05-19", "close": 0.62, "volume": 189898.0}, {"date": "2021-05-20", "close": 0.62, "volume": 403988.0}, {"date": "2021-05-21", "close": 0.63, "volume": 87245.0}, {"date": "2021-05-24", "close": 0.605, "volume": 110958.0}, {"date": "2021-05-25", "close": 0.615, "volume": 238449.0}, {"date": "2021-05-26", "close": 0.61, "volume": 74448.0}, {"date": "2021-05-27", "close": 0.695, "volume": 593979.0}, {"date": "2021-05-28", "close": 0.67, "volume": 234437.0}, {"date": "2021-05-31", "close": 0.72, "volume": 387597.0}, {"date": "2021-06-01", "close": 0.705, "volume": 81431.0}, {"date": "2021-06-02", "close": 0.69, "volume": 271399.0}, {"date": "2021-06-03", "close": 0.685, "volume": 58270.0}, {"date": "2021-06-04", "close": 0.685, "volume": 74694.0}, {"date": "2021-06-07", "close": 0.675, "volume": 150530.0}, {"date": "2021-06-08", "close": 0.685, "volume": 253312.0}, {"date": "2021-06-09", "close": 0.69, "volume": 114956.0}, {"date": "2021-06-10", "close": 0.69, "volume": 85190.0}, {"date": "2021-06-11", "close": 0.685, "volume": 136590.0}, {"date": "2021-06-15", "close": 0.665, "volume": 662318.0}, {"date": "2021-06-16", "close": 0.645, "volume": 107054.0}, {"date": "2021-06-17", "close": 0.66, "volume": 205422.0}, {"date": "2021-06-18", "close": 0.65, "volume": 209020.0}, {"date": "2021-06-22", "close": 0.72, "volume": 1373201.0}, {"date": "2021-06-23", "close": 0.78, "volume": 2744568.0}, {"date": "2021-06-24", "close": 0.81, "volume": 1551823.0}, {"date": "2021-06-25", "close": 0.785, "volume": 1908991.0}, {"date": "2021-06-28", "close": 0.79, "volume": 675549.0}, {"date": "2021-06-29", "close": 0.88, "volume": 1294673.0}, {"date": "2021-06-30", "close": 0.88, "volume": 1061444.0}, {"date": "2021-07-01", "close": 0.93, "volume": 1329994.0}, {"date": "2021-07-02", "close": 0.915, "volume": 1525784.0}, {"date": "2021-07-05", "close": 0.885, "volume": 734578.0}, {"date": "2021-07-06", "close": 0.9, "volume": 570936.0}, {"date": "2021-07-07", "close": 0.875, "volume": 412490.0}, {"date": "2021-07-08", "close": 0.81, "volume": 846515.0}, {"date": "2021-07-09", "close": 0.795, "volume": 543357.0}, {"date": "2021-07-12", "close": 0.77, "volume": 525407.0}, {"date": "2021-07-13", "close": 0.83, "volume": 258328.0}, {"date": "2021-07-14", "close": 0.835, "volume": 321668.0}, {"date": "2021-07-15", "close": 0.825, "volume": 306674.0}, {"date": "2021-07-16", "close": 0.86, "volume": 533740.0}, {"date": "2021-07-19", "close": 0.84, "volume": 270227.0}, {"date": "2021-07-20", "close": 0.87, "volume": 406252.0}, {"date": "2021-07-21", "close": 0.85, "volume": 274081.0}, {"date": "2021-07-22", "close": 0.855, "volume": 276847.0}, {"date": "2021-07-23", "close": 0.84, "volume": 209047.0}, {"date": "2021-07-26", "close": 0.81, "volume": 366559.0}, {"date": "2021-07-27", "close": 0.81, "volume": 214926.0}, {"date": "2021-07-28", "close": 0.815, "volume": 442746.0}, {"date": "2021-07-29", "close": 0.825, "volume": 214689.0}, {"date": "2021-07-30", "close": 0.795, "volume": 404064.0}, {"date": "2021-08-02", "close": 0.78, "volume": 662212.0}, {"date": "2021-08-03", "close": 0.8, "volume": 508351.0}, {"date": "2021-08-04", "close": 0.78, "volume": 278255.0}, {"date": "2021-08-05", "close": 0.73, "volume": 863445.0}, {"date": "2021-08-06", "close": 0.755, "volume": 342704.0}, {"date": "2021-08-09", "close": 0.77, "volume": 106185.0}, {"date": "2021-08-10", "close": 0.745, "volume": 282021.0}, {"date": "2021-08-11", "close": 0.75, "volume": 808348.0}, {"date": "2021-08-12", "close": 0.75, "volume": 178264.0}, {"date": "2021-08-13", "close": 0.74, "volume": 92538.0}, {"date": "2021-08-16", "close": 0.75, "volume": 230955.0}, {"date": "2021-08-17", "close": 0.735, "volume": 642611.0}, {"date": "2021-08-18", "close": 0.705, "volume": 894737.0}, {"date": "2021-08-19", "close": 0.7, "volume": 383914.0}, {"date": "2021-08-20", "close": 0.695, "volume": 371284.0}, {"date": "2021-08-23", "close": 0.7, "volume": 155970.0}, {"date": "2021-08-24", "close": 0.695, "volume": 266734.0}, {"date": "2021-08-25", "close": 0.705, "volume": 44906.0}, {"date": "2021-08-26", "close": 0.7, "volume": 162647.0}, {"date": "2021-08-27", "close": 0.72, "volume": 204058.0}, {"date": "2021-08-30", "close": 0.72, "volume": 330198.0}, {"date": "2021-08-31", "close": 0.715, "volume": 491775.0}, {"date": "2021-09-01", "close": 0.75, "volume": 267893.0}, {"date": "2021-09-02", "close": 0.745, "volume": 732200.0}, {"date": "2021-09-03", "close": 0.74, "volume": 199538.0}, {"date": "2021-09-06", "close": 0.765, "volume": 630317.0}, {"date": "2021-09-07", "close": 0.815, "volume": 1687097.0}, {"date": "2021-09-08", "close": 0.775, "volume": 667464.0}, {"date": "2021-09-09", "close": 0.76, "volume": 784217.0}, {"date": "2021-09-10", "close": 0.77, "volume": 284949.0}, {"date": "2021-09-13", "close": 0.765, "volume": 212556.0}, {"date": "2021-09-14", "close": 0.77, "volume": 224389.0}, {"date": "2021-09-15", "close": 0.74, "volume": 679453.0}, {"date": "2021-09-16", "close": 0.735, "volume": 477727.0}, {"date": "2021-09-17", "close": 0.72, "volume": 165038.0}, {"date": "2021-09-20", "close": 0.7, "volume": 475904.0}, {"date": "2021-09-21", "close": 0.72, "volume": 232910.0}, {"date": "2021-09-22", "close": 0.715, "volume": 203114.0}, {"date": "2021-09-23", "close": 0.71, "volume": 285866.0}, {"date": "2021-09-24", "close": 0.71, "volume": 210699.0}, {"date": "2021-09-27", "close": 0.7, "volume": 209119.0}, {"date": "2021-09-28", "close": 0.685, "volume": 402540.0}, {"date": "2021-09-29", "close": 0.695, "volume": 229284.0}, {"date": "2021-09-30", "close": 0.7, "volume": 198417.0}, {"date": "2021-10-01", "close": 0.69, "volume": 125273.0}, {"date": "2021-10-04", "close": 0.68, "volume": 256823.0}, {"date": "2021-10-05", "close": 0.665, "volume": 346707.0}, {"date": "2021-10-06", "close": 0.635, "volume": 576798.0}, {"date": "2021-10-07", "close": 0.66, "volume": 193016.0}, {"date": "2021-10-08", "close": 0.68, "volume": 164572.0}, {"date": "2021-10-11", "close": 0.68, "volume": 86507.0}, {"date": "2021-10-12", "close": 0.685, "volume": 112438.0}, {"date": "2021-10-13", "close": 0.685, "volume": 86894.0}, {"date": "2021-10-14", "close": 0.69, "volume": 198141.0}, {"date": "2021-10-15", "close": 0.665, "volume": 240204.0}, {"date": "2021-10-18", "close": 0.685, "volume": 155078.0}, {"date": "2021-10-19", "close": 0.675, "volume": 68208.0}, {"date": "2021-10-20", "close": 0.71, "volume": 246350.0}, {"date": "2021-10-21", "close": 0.69, "volume": 178086.0}, {"date": "2021-10-22", "close": 0.685, "volume": 91390.0}, {"date": "2021-10-25", "close": 0.685, "volume": 166553.0}, {"date": "2021-10-26", "close": 0.675, "volume": 158168.0}, {"date": "2021-10-27", "close": 0.685, "volume": 241485.0}, {"date": "2021-10-28", "close": 0.685, "volume": 78051.0}, {"date": "2021-10-29", "close": 0.7, "volume": 557888.0}, {"date": "2021-11-01", "close": 0.72, "volume": 275978.0}, {"date": "2021-11-02", "close": 0.72, "volume": 104243.0}, {"date": "2021-11-03", "close": 0.71, "volume": 73213.0}, {"date": "2021-11-04", "close": 0.69, "volume": 161098.0}, {"date": "2021-11-05", "close": 0.68, "volume": 75387.0}, {"date": "2021-11-08", "close": 0.675, "volume": 178295.0}, {"date": "2021-11-09", "close": 0.675, "volume": 271188.0}, {"date": "2021-11-10", "close": 0.685, "volume": 253279.0}, {"date": "2021-11-11", "close": 0.685, "volume": 211759.0}, {"date": "2021-11-12", "close": 0.69, "volume": 217860.0}, {"date": "2021-11-15", "close": 0.69, "volume": 262672.0}, {"date": "2021-11-16", "close": 0.675, "volume": 309837.0}, {"date": "2021-11-17", "close": 0.67, "volume": 188695.0}, {"date": "2021-11-18", "close": 0.68, "volume": 62561.0}, {"date": "2021-11-19", "close": 0.665, "volume": 161219.0}, {"date": "2021-11-22", "close": 0.665, "volume": 227436.0}, {"date": "2021-11-23", "close": 0.66, "volume": 484497.0}, {"date": "2021-11-24", "close": 0.66, "volume": 550359.0}, {"date": "2021-11-25", "close": 0.64, "volume": 208248.0}, {"date": "2021-11-26", "close": 0.68, "volume": 213231.0}, {"date": "2021-11-29", "close": 0.66, "volume": 234670.0}, {"date": "2021-11-30", "close": 0.67, "volume": 34356.0}, {"date": "2021-12-01", "close": 0.645, "volume": 147049.0}, {"date": "2021-12-02", "close": 0.64, "volume": 252655.0}, {"date": "2021-12-03", "close": 0.62, "volume": 205720.0}, {"date": "2021-12-06", "close": 0.615, "volume": 145175.0}, {"date": "2021-12-07", "close": 0.625, "volume": 65447.0}, {"date": "2021-12-08", "close": 0.62, "volume": 64987.0}, {"date": "2021-12-09", "close": 0.63, "volume": 58564.0}, {"date": "2021-12-10", "close": 0.615, "volume": 114388.0}, {"date": "2021-12-13", "close": 0.65, "volume": 64002.0}, {"date": "2021-12-14", "close": 0.65, "volume": 63267.0}, {"date": "2021-12-15", "close": 0.64, "volume": 74229.0}, {"date": "2021-12-16", "close": 0.63, "volume": 72961.0}, {"date": "2021-12-17", "close": 0.62, "volume": 49256.0}, {"date": "2021-12-20", "close": 0.61, "volume": 80881.0}, {"date": "2021-12-21", "close": 0.605, "volume": 152675.0}, {"date": "2021-12-22", "close": 0.605, "volume": 53039.0}, {"date": "2021-12-23", "close": 0.6, "volume": 187302.0}, {"date": "2021-12-24", "close": 0.585, "volume": 128690.0}, {"date": "2021-12-29", "close": 0.62, "volume": 402355.0}, {"date": "2021-12-30", "close": 0.595, "volume": 182818.0}, {"date": "2021-12-31", "close": 0.595, "volume": 33369.0}, {"date": "2022-01-04", "close": 0.595, "volume": 143350.0}, {"date": "2022-01-05", "close": 0.62, "volume": 86346.0}, {"date": "2022-01-06", "close": 0.61, "volume": 49648.0}, {"date": "2022-01-07", "close": 0.625, "volume": 89245.0}, {"date": "2022-01-10", "close": 0.62, "volume": 101620.0}, {"date": "2022-01-11", "close": 0.61, "volume": 110409.0}, {"date": "2022-01-12", "close": 0.6, "volume": 105068.0}, {"date": "2022-01-13", "close": 0.6, "volume": 194439.0}, {"date": "2022-01-14", "close": 0.59, "volume": 147263.0}, {"date": "2022-01-17", "close": 0.59, "volume": 153005.0}, {"date": "2022-01-18", "close": 0.59, "volume": 151106.0}, {"date": "2022-01-19", "close": 0.595, "volume": 388791.0}, {"date": "2022-01-20", "close": 0.595, "volume": 147716.0}, {"date": "2022-01-21", "close": 0.615, "volume": 483507.0}, {"date": "2022-01-24", "close": 0.6, "volume": 204747.0}, {"date": "2022-01-25", "close": 0.585, "volume": 387619.0}, {"date": "2022-01-27", "close": 0.53, "volume": 634514.0}, {"date": "2022-01-28", "close": 0.56, "volume": 337278.0}, {"date": "2022-01-31", "close": 0.56, "volume": 189408.0}, {"date": "2022-02-01", "close": 0.545, "volume": 154631.0}, {"date": "2022-02-02", "close": 0.55, "volume": 186504.0}, {"date": "2022-02-03", "close": 0.55, "volume": 121080.0}, {"date": "2022-02-04", "close": 0.535, "volume": 138881.0}, {"date": "2022-02-07", "close": 0.54, "volume": 83904.0}, {"date": "2022-02-08", "close": 0.565, "volume": 185535.0}, {"date": "2022-02-09", "close": 0.58, "volume": 154681.0}, {"date": "2022-02-10", "close": 0.56, "volume": 317528.0}, {"date": "2022-02-11", "close": 0.55, "volume": 123408.0}, {"date": "2022-02-14", "close": 0.55, "volume": 149206.0}, {"date": "2022-02-15", "close": 0.555, "volume": 60877.0}, {"date": "2022-02-16", "close": 0.555, "volume": 47471.0}, {"date": "2022-02-17", "close": 0.56, "volume": 54766.0}, {"date": "2022-02-18", "close": 0.56, "volume": 300521.0}, {"date": "2022-02-21", "close": 0.53, "volume": 295466.0}, {"date": "2022-02-22", "close": 0.49, "volume": 581399.0}, {"date": "2022-02-23", "close": 0.49, "volume": 294358.0}, {"date": "2022-02-24", "close": 0.49, "volume": 252806.0}, {"date": "2022-02-25", "close": 0.485, "volume": 266032.0}, {"date": "2022-02-28", "close": 0.5, "volume": 86570.0}, {"date": "2022-03-01", "close": 0.49, "volume": 372135.0}, {"date": "2022-03-02", "close": 0.49, "volume": 50867.0}, {"date": "2022-03-03", "close": 0.47, "volume": 238516.0}, {"date": "2022-03-04", "close": 0.46, "volume": 125005.0}, {"date": "2022-03-07", "close": 0.44, "volume": 332698.0}, {"date": "2022-03-08", "close": 0.48, "volume": 338407.0}, {"date": "2022-03-09", "close": 0.45, "volume": 130609.0}, {"date": "2022-03-10", "close": 0.43, "volume": 154550.0}, {"date": "2022-03-11", "close": 0.43, "volume": 284339.0}, {"date": "2022-03-14", "close": 0.42, "volume": 85210.0}, {"date": "2022-03-15", "close": 0.42, "volume": 113794.0}, {"date": "2022-03-16", "close": 0.405, "volume": 279754.0}, {"date": "2022-03-17", "close": 0.405, "volume": 190327.0}, {"date": "2022-03-18", "close": 0.4, "volume": 392428.0}, {"date": "2022-03-21", "close": 0.44, "volume": 225727.0}, {"date": "2022-03-22", "close": 0.415, "volume": 75002.0}, {"date": "2022-03-23", "close": 0.4, "volume": 830587.0}, {"date": "2022-03-24", "close": 0.435, "volume": 278576.0}, {"date": "2022-03-25", "close": 0.41, "volume": 353769.0}, {"date": "2022-03-28", "close": 0.445, "volume": 216327.0}, {"date": "2022-03-29", "close": 0.45, "volume": 262826.0}, {"date": "2022-03-30", "close": 0.52, "volume": 400676.0}, {"date": "2022-03-31", "close": 0.485, "volume": 210037.0}, {"date": "2022-04-01", "close": 0.49, "volume": 227999.0}, {"date": "2022-04-04", "close": 0.5, "volume": 93648.0}, {"date": "2022-04-05", "close": 0.49, "volume": 131129.0}, {"date": "2022-04-06", "close": 0.46, "volume": 201977.0}, {"date": "2022-04-07", "close": 0.46, "volume": 56968.0}, {"date": "2022-04-08", "close": 0.48, "volume": 95355.0}, {"date": "2022-04-11", "close": 0.465, "volume": 143850.0}, {"date": "2022-04-12", "close": 0.455, "volume": 94085.0}, {"date": "2022-04-13", "close": 0.45, "volume": 129935.0}, {"date": "2022-04-14", "close": 0.45, "volume": 187018.0}, {"date": "2022-04-19", "close": 0.435, "volume": 431821.0}, {"date": "2022-04-20", "close": 0.44, "volume": 155517.0}, {"date": "2022-04-21", "close": 0.435, "volume": 60257.0}, {"date": "2022-04-22", "close": 0.42, "volume": 424284.0}, {"date": "2022-04-26", "close": 0.405, "volume": 1067491.0}, {"date": "2022-04-27", "close": 0.4, "volume": 211810.0}, {"date": "2022-04-28", "close": 0.395, "volume": 73556.0}, {"date": "2022-04-29", "close": 0.385, "volume": 341946.0}, {"date": "2022-05-02", "close": 0.39, "volume": 333463.0}, {"date": "2022-05-03", "close": 0.4, "volume": 77444.0}, {"date": "2022-05-04", "close": 0.395, "volume": 63677.0}, {"date": "2022-05-05", "close": 0.4, "volume": 88622.0}, {"date": "2022-05-06", "close": 0.39, "volume": 77339.0}, {"date": "2022-05-09", "close": 0.38, "volume": 87765.0}, {"date": "2022-05-10", "close": 0.36, "volume": 233488.0}, {"date": "2022-05-11", "close": 0.35, "volume": 430950.0}, {"date": "2022-05-12", "close": 0.34, "volume": 69685.0}, {"date": "2022-05-13", "close": 0.32, "volume": 241803.0}, {"date": "2022-05-16", "close": 0.31, "volume": 129207.0}, {"date": "2022-05-17", "close": 0.315, "volume": 105822.0}, {"date": "2022-05-18", "close": 0.315, "volume": 82627.0}, {"date": "2022-05-19", "close": 0.4, "volume": 319702.0}, {"date": "2022-05-20", "close": 0.385, "volume": 286734.0}, {"date": "2022-05-23", "close": 0.39, "volume": 83602.0}, {"date": "2022-05-24", "close": 0.385, "volume": 248895.0}, {"date": "2022-05-25", "close": 0.375, "volume": 195698.0}, {"date": "2022-05-26", "close": 0.39, "volume": 17464.0}, {"date": "2022-05-27", "close": 0.385, "volume": 25284.0}, {"date": "2022-05-30", "close": 0.4, "volume": 135405.0}, {"date": "2022-05-31", "close": 0.365, "volume": 271446.0}, {"date": "2022-06-01", "close": 0.365, "volume": 81410.0}, {"date": "2022-06-02", "close": 0.33, "volume": 141946.0}, {"date": "2022-06-03", "close": 0.335, "volume": 207630.0}, {"date": "2022-06-06", "close": 0.325, "volume": 165509.0}, {"date": "2022-06-07", "close": 0.315, "volume": 184670.0}, {"date": "2022-06-08", "close": 0.315, "volume": 178474.0}, {"date": "2022-06-09", "close": 0.305, "volume": 132647.0}, {"date": "2022-06-10", "close": 0.285, "volume": 227599.0}, {"date": "2022-06-14", "close": 0.26, "volume": 396811.0}, {"date": "2022-06-15", "close": 0.26, "volume": 187759.0}, {"date": "2022-06-16", "close": 0.25, "volume": 275082.0}, {"date": "2022-06-17", "close": 0.24, "volume": 328637.0}, {"date": "2022-06-20", "close": 0.24, "volume": 170166.0}, {"date": "2022-06-21", "close": 0.27, "volume": 490295.0}, {"date": "2022-06-22", "close": 0.25, "volume": 147612.0}, {"date": "2022-06-23", "close": 0.265, "volume": 220428.0}, {"date": "2022-06-24", "close": 0.24, "volume": 467437.0}, {"date": "2022-06-27", "close": 0.235, "volume": 329105.0}, {"date": "2022-06-28", "close": 0.225, "volume": 389301.0}, {"date": "2022-06-29", "close": 0.235, "volume": 307855.0}, {"date": "2022-06-30", "close": 0.225, "volume": 296257.0}, {"date": "2022-07-01", "close": 0.25, "volume": 470527.0}, {"date": "2022-07-04", "close": 0.26, "volume": 181844.0}, {"date": "2022-07-05", "close": 0.32, "volume": 447696.0}, {"date": "2022-07-06", "close": 0.3, "volume": 181750.0}, {"date": "2022-07-07", "close": 0.325, "volume": 443612.0}, {"date": "2022-07-08", "close": 0.305, "volume": 94640.0}, {"date": "2022-07-11", "close": 0.32, "volume": 97079.0}, {"date": "2022-07-12", "close": 0.32, "volume": 158819.0}, {"date": "2022-07-13", "close": 0.32, "volume": 71062.0}, {"date": "2022-07-14", "close": 0.31, "volume": 95650.0}, {"date": "2022-07-15", "close": 0.29, "volume": 143110.0}, {"date": "2022-07-18", "close": 0.3, "volume": 104304.0}, {"date": "2022-07-19", "close": 0.29, "volume": 154147.0}, {"date": "2022-07-20", "close": 0.29, "volume": 100260.0}, {"date": "2022-07-21", "close": 0.31, "volume": 241439.0}, {"date": "2022-07-22", "close": 0.32, "volume": 138346.0}, {"date": "2022-07-25", "close": 0.31, "volume": 133715.0}, {"date": "2022-07-26", "close": 0.29, "volume": 154519.0}, {"date": "2022-07-27", "close": 0.315, "volume": 203837.0}, {"date": "2022-07-28", "close": 0.305, "volume": 192345.0}, {"date": "2022-07-29", "close": 0.305, "volume": 83594.0}, {"date": "2022-08-01", "close": 0.305, "volume": 118919.0}, {"date": "2022-08-02", "close": 0.295, "volume": 160154.0}, {"date": "2022-08-03", "close": 0.295, "volume": 180217.0}, {"date": "2022-08-04", "close": 0.325, "volume": 182757.0}, {"date": "2022-08-05", "close": 0.35, "volume": 369326.0}, {"date": "2022-08-08", "close": 0.4, "volume": 426633.0}, {"date": "2022-08-09", "close": 0.385, "volume": 239155.0}, {"date": "2022-08-10", "close": 0.4, "volume": 134219.0}, {"date": "2022-08-11", "close": 0.405, "volume": 119993.0}, {"date": "2022-08-12", "close": 0.395, "volume": 205084.0}, {"date": "2022-08-15", "close": 0.385, "volume": 123265.0}, {"date": "2022-08-16", "close": 0.385, "volume": 148634.0}, {"date": "2022-08-17", "close": 0.36, "volume": 90559.0}, {"date": "2022-08-18", "close": 0.35, "volume": 155467.0}, {"date": "2022-08-19", "close": 0.35, "volume": 138857.0}, {"date": "2022-08-22", "close": 0.345, "volume": 93032.0}, {"date": "2022-08-23", "close": 0.345, "volume": 84626.0}, {"date": "2022-08-24", "close": 0.33, "volume": 91651.0}, {"date": "2022-08-25", "close": 0.34, "volume": 37174.0}, {"date": "2022-08-26", "close": 0.315, "volume": 133779.0}, {"date": "2022-08-29", "close": 0.315, "volume": 27646.0}, {"date": "2022-08-30", "close": 0.32, "volume": 64911.0}, {"date": "2022-08-31", "close": 0.305, "volume": 139375.0}, {"date": "2022-09-01", "close": 0.31, "volume": 41990.0}, {"date": "2022-09-02", "close": 0.305, "volume": 145823.0}, {"date": "2022-09-05", "close": 0.305, "volume": 105196.0}, {"date": "2022-09-06", "close": 0.3, "volume": 93628.0}, {"date": "2022-09-07", "close": 0.29, "volume": 162280.0}, {"date": "2022-09-08", "close": 0.3, "volume": 62510.0}, {"date": "2022-09-09", "close": 0.285, "volume": 238506.0}, {"date": "2022-09-12", "close": 0.27, "volume": 276118.0}, {"date": "2022-09-13", "close": 0.275, "volume": 94855.0}, {"date": "2022-09-14", "close": 0.265, "volume": 72883.0}, {"date": "2022-09-15", "close": 0.265, "volume": 55268.0}, {"date": "2022-09-16", "close": 0.27, "volume": 23357.0}, {"date": "2022-09-19", "close": 0.29, "volume": 37682.0}, {"date": "2022-09-20", "close": 0.26, "volume": 220118.0}, {"date": "2022-09-21", "close": 0.26, "volume": 176548.0}, {"date": "2022-09-23", "close": 0.255, "volume": 422668.0}, {"date": "2022-09-26", "close": 0.26, "volume": 169497.0}, {"date": "2022-09-27", "close": 0.26, "volume": 71535.0}, {"date": "2022-09-28", "close": 0.25, "volume": 31247.0}, {"date": "2022-09-29", "close": 0.255, "volume": 135199.0}, {"date": "2022-09-30", "close": 0.25, "volume": 34354.0}, {"date": "2022-10-03", "close": 0.235, "volume": 210347.0}, {"date": "2022-10-04", "close": 0.24, "volume": 178998.0}, {"date": "2022-10-05", "close": 0.25, "volume": 142114.0}, {"date": "2022-10-06", "close": 0.26, "volume": 178601.0}, {"date": "2022-10-07", "close": 0.285, "volume": 524456.0}, {"date": "2022-10-10", "close": 0.255, "volume": 166959.0}, {"date": "2022-10-11", "close": 0.235, "volume": 267299.0}, {"date": "2022-10-12", "close": 0.235, "volume": 235723.0}, {"date": "2022-10-13", "close": 0.24, "volume": 33845.0}, {"date": "2022-10-14", "close": 0.235, "volume": 199815.0}, {"date": "2022-10-17", "close": 0.24, "volume": 167151.0}, {"date": "2022-10-18", "close": 0.235, "volume": 307732.0}, {"date": "2022-10-19", "close": 0.23, "volume": 119404.0}, {"date": "2022-10-20", "close": 0.235, "volume": 33119.0}, {"date": "2022-10-21", "close": 0.235, "volume": 38290.0}, {"date": "2022-10-24", "close": 0.24, "volume": 72939.0}, {"date": "2022-10-25", "close": 0.235, "volume": 63702.0}, {"date": "2022-10-26", "close": 0.24, "volume": 150267.0}, {"date": "2022-10-27", "close": 0.24, "volume": 49598.0}, {"date": "2022-10-28", "close": 0.24, "volume": 94229.0}, {"date": "2022-11-02", "close": 0.215, "volume": 805158.0}, {"date": "2022-11-03", "close": 0.21, "volume": 166524.0}, {"date": "2022-11-04", "close": 0.205, "volume": 251353.0}, {"date": "2022-11-07", "close": 0.19, "volume": 635170.0}, {"date": "2022-11-08", "close": 0.18, "volume": 869346.0}, {"date": "2022-11-09", "close": 0.175, "volume": 266937.0}, {"date": "2022-11-10", "close": 0.175, "volume": 400464.0}, {"date": "2022-11-11", "close": 0.185, "volume": 468738.0}, {"date": "2022-11-14", "close": 0.195, "volume": 235369.0}, {"date": "2022-11-15", "close": 0.19, "volume": 178755.0}, {"date": "2022-11-16", "close": 0.185, "volume": 168571.0}, {"date": "2022-11-17", "close": 0.175, "volume": 204735.0}, {"date": "2022-11-18", "close": 0.175, "volume": 289126.0}, {"date": "2022-11-21", "close": 0.17, "volume": 213224.0}, {"date": "2022-11-22", "close": 0.175, "volume": 541012.0}, {"date": "2022-11-23", "close": 0.175, "volume": 257527.0}, {"date": "2022-11-24", "close": 0.19, "volume": 331035.0}, {"date": "2022-11-25", "close": 0.185, "volume": 266908.0}, {"date": "2022-11-28", "close": 0.185, "volume": 310047.0}, {"date": "2022-11-29", "close": 0.18, "volume": 256218.0}, {"date": "2022-11-30", "close": 0.18, "volume": 175094.0}, {"date": "2022-12-01", "close": 0.18, "volume": 195873.0}, {"date": "2022-12-02", "close": 0.185, "volume": 308307.0}, {"date": "2022-12-05", "close": 0.19, "volume": 347355.0}, {"date": "2022-12-06", "close": 0.18, "volume": 562983.0}, {"date": "2022-12-07", "close": 0.18, "volume": 234941.0}, {"date": "2022-12-08", "close": 0.175, "volume": 451749.0}, {"date": "2022-12-09", "close": 0.17, "volume": 646858.0}, {"date": "2022-12-12", "close": 0.165, "volume": 226097.0}, {"date": "2022-12-13", "close": 0.175, "volume": 300294.0}, {"date": "2022-12-14", "close": 0.165, "volume": 394241.0}, {"date": "2022-12-15", "close": 0.165, "volume": 330302.0}, {"date": "2022-12-16", "close": 0.17, "volume": 53433.0}, {"date": "2022-12-19", "close": 0.17, "volume": 368537.0}, {"date": "2022-12-20", "close": 0.17, "volume": 60897.0}, {"date": "2022-12-21", "close": 0.17, "volume": 141738.0}, {"date": "2022-12-22", "close": 0.18, "volume": 636320.0}, {"date": "2022-12-23", "close": 0.18, "volume": 170940.0}, {"date": "2022-12-28", "close": 0.18, "volume": 52799.0}, {"date": "2022-12-29", "close": 0.17, "volume": 69766.0}, {"date": "2022-12-30", "close": 0.18, "volume": 20995.0}, {"date": "2023-01-03", "close": 0.175, "volume": 80261.0}, {"date": "2023-01-04", "close": 0.18, "volume": 66935.0}, {"date": "2023-01-05", "close": 0.175, "volume": 53349.0}, {"date": "2023-01-06", "close": 0.18, "volume": 117211.0}, {"date": "2023-01-09", "close": 0.18, "volume": 305130.0}, {"date": "2023-01-10", "close": 0.175, "volume": 77714.0}, {"date": "2023-01-11", "close": 0.18, "volume": 52858.0}, {"date": "2023-01-12", "close": 0.17, "volume": 185585.0}, {"date": "2023-01-13", "close": 0.175, "volume": 78103.0}, {"date": "2023-01-16", "close": 0.185, "volume": 856369.0}, {"date": "2023-01-17", "close": 0.19, "volume": 171526.0}, {"date": "2023-01-18", "close": 0.18, "volume": 247578.0}, {"date": "2023-01-19", "close": 0.19, "volume": 267928.0}, {"date": "2023-01-20", "close": 0.18, "volume": 185510.0}, {"date": "2023-01-23", "close": 0.21, "volume": 489312.0}, {"date": "2023-01-24", "close": 0.21, "volume": 357944.0}, {"date": "2023-01-25", "close": 0.21, "volume": 288993.0}, {"date": "2023-01-27", "close": 0.205, "volume": 171966.0}, {"date": "2023-01-30", "close": 0.205, "volume": 258954.0}, {"date": "2023-01-31", "close": 0.19, "volume": 613339.0}, {"date": "2023-02-01", "close": 0.185, "volume": 435056.0}, {"date": "2023-02-02", "close": 0.185, "volume": 256791.0}, {"date": "2023-02-03", "close": 0.185, "volume": 188153.0}, {"date": "2023-02-06", "close": 0.265, "volume": 5630535.0}, {"date": "2023-02-07", "close": 0.235, "volume": 1363471.0}, {"date": "2023-02-08", "close": 0.23, "volume": 585392.0}, {"date": "2023-02-09", "close": 0.215, "volume": 365610.0}, {"date": "2023-02-10", "close": 0.22, "volume": 202283.0}, {"date": "2023-02-13", "close": 0.21, "volume": 833436.0}, {"date": "2023-02-14", "close": 0.205, "volume": 252074.0}, {"date": "2023-02-15", "close": 0.2, "volume": 430022.0}, {"date": "2023-02-16", "close": 0.195, "volume": 950727.0}, {"date": "2023-02-17", "close": 0.185, "volume": 386632.0}, {"date": "2023-02-20", "close": 0.2, "volume": 429883.0}, {"date": "2023-02-21", "close": 0.19, "volume": 137021.0}, {"date": "2023-02-22", "close": 0.175, "volume": 580320.0}, {"date": "2023-02-23", "close": 0.18, "volume": 102061.0}, {"date": "2023-02-24", "close": 0.18, "volume": 213397.0}, {"date": "2023-02-27", "close": 0.175, "volume": 338494.0}, {"date": "2023-02-28", "close": 0.17, "volume": 179359.0}, {"date": "2023-03-01", "close": 0.18, "volume": 134279.0}, {"date": "2023-03-02", "close": 0.18, "volume": 229395.0}, {"date": "2023-03-03", "close": 0.17, "volume": 657015.0}, {"date": "2023-03-06", "close": 0.17, "volume": 55778.0}, {"date": "2023-03-07", "close": 0.18, "volume": 376934.0}, {"date": "2023-03-08", "close": 0.18, "volume": 150981.0}, {"date": "2023-03-09", "close": 0.175, "volume": 285360.0}, {"date": "2023-03-10", "close": 0.18, "volume": 99340.0}, {"date": "2023-03-13", "close": 0.185, "volume": 189331.0}, {"date": "2023-03-14", "close": 0.18, "volume": 142367.0}, {"date": "2023-03-15", "close": 0.18, "volume": 63041.0}, {"date": "2023-03-16", "close": 0.2, "volume": 647873.0}, {"date": "2023-03-17", "close": 0.19, "volume": 157601.0}, {"date": "2023-03-20", "close": 0.2, "volume": 119064.0}, {"date": "2023-03-21", "close": 0.19, "volume": 358928.0}, {"date": "2023-03-24", "close": 0.215, "volume": 454551.0}, {"date": "2023-03-27", "close": 0.2, "volume": 381410.0}, {"date": "2023-03-28", "close": 0.2, "volume": 177501.0}, {"date": "2023-03-29", "close": 0.19, "volume": 134691.0}, {"date": "2023-03-30", "close": 0.19, "volume": 235759.0}, {"date": "2023-03-31", "close": 0.18, "volume": 908689.0}, {"date": "2023-04-03", "close": 0.185, "volume": 103915.0}, {"date": "2023-04-04", "close": 0.18, "volume": 172151.0}, {"date": "2023-04-05", "close": 0.18, "volume": 294293.0}, {"date": "2023-04-06", "close": 0.18, "volume": 229310.0}, {"date": "2023-04-11", "close": 0.18, "volume": 325039.0}, {"date": "2023-04-12", "close": 0.18, "volume": 101333.0}, {"date": "2023-04-13", "close": 0.18, "volume": 76874.0}, {"date": "2023-04-14", "close": 0.18, "volume": 63627.0}, {"date": "2023-04-17", "close": 0.18, "volume": 271608.0}, {"date": "2023-04-18", "close": 0.175, "volume": 983634.0}, {"date": "2023-04-19", "close": 0.17, "volume": 254896.0}, {"date": "2023-04-20", "close": 0.175, "volume": 97260.0}, {"date": "2023-04-21", "close": 0.175, "volume": 88263.0}, {"date": "2023-04-24", "close": 0.17, "volume": 136389.0}, {"date": "2023-04-26", "close": 0.165, "volume": 294950.0}, {"date": "2023-04-27", "close": 0.17, "volume": 370729.0}, {"date": "2023-04-28", "close": 0.16, "volume": 508202.0}, {"date": "2023-05-01", "close": 0.16, "volume": 590086.0}, {"date": "2023-05-02", "close": 0.18, "volume": 1092816.0}, {"date": "2023-05-03", "close": 0.175, "volume": 304072.0}, {"date": "2023-05-04", "close": 0.17, "volume": 212456.0}, {"date": "2023-05-05", "close": 0.175, "volume": 677436.0}, {"date": "2023-05-08", "close": 0.18, "volume": 114082.0}, {"date": "2023-05-09", "close": 0.17, "volume": 161853.0}, {"date": "2023-05-10", "close": 0.185, "volume": 66553.0}, {"date": "2023-05-11", "close": 0.185, "volume": 66626.0}, {"date": "2023-05-12", "close": 0.185, "volume": 70492.0}, {"date": "2023-05-15", "close": 0.18, "volume": 133834.0}, {"date": "2023-05-16", "close": 0.18, "volume": 40948.0}, {"date": "2023-05-17", "close": 0.175, "volume": 36229.0}, {"date": "2023-05-18", "close": 0.18, "volume": 62524.0}, {"date": "2023-05-19", "close": 0.18, "volume": 50779.0}, {"date": "2023-05-22", "close": 0.18, "volume": 40731.0}, {"date": "2023-05-23", "close": 0.18, "volume": 49728.0}, {"date": "2023-05-24", "close": 0.185, "volume": 20391.0}, {"date": "2023-05-25", "close": 0.175, "volume": 54831.0}, {"date": "2023-05-26", "close": 0.175, "volume": 52668.0}, {"date": "2023-05-29", "close": 0.175, "volume": 120931.0}, {"date": "2023-05-30", "close": 0.175, "volume": 80558.0}, {"date": "2023-05-31", "close": 0.175, "volume": 289309.0}, {"date": "2023-06-01", "close": 0.17, "volume": 212079.0}, {"date": "2023-06-02", "close": 0.175, "volume": 65690.0}, {"date": "2023-06-05", "close": 0.175, "volume": 84244.0}, {"date": "2023-06-06", "close": 0.175, "volume": 357403.0}, {"date": "2023-06-07", "close": 0.17, "volume": 104923.0}, {"date": "2023-06-08", "close": 0.175, "volume": 143767.0}, {"date": "2023-06-09", "close": 0.17, "volume": 53376.0}, {"date": "2023-06-13", "close": 0.17, "volume": 254183.0}, {"date": "2023-06-14", "close": 0.17, "volume": 74654.0}, {"date": "2023-06-15", "close": 0.165, "volume": 42759.0}, {"date": "2023-06-16", "close": 0.17, "volume": 110685.0}, {"date": "2023-06-19", "close": 0.165, "volume": 314622.0}, {"date": "2023-06-20", "close": 0.17, "volume": 141590.0}, {"date": "2023-06-21", "close": 0.165, "volume": 98032.0}, {"date": "2023-06-22", "close": 0.17, "volume": 88542.0}, {"date": "2023-06-23", "close": 0.165, "volume": 923798.0}, {"date": "2023-06-26", "close": 0.16, "volume": 74864.0}, {"date": "2023-06-27", "close": 0.155, "volume": 456311.0}, {"date": "2023-06-28", "close": 0.165, "volume": 167199.0}, {"date": "2023-06-29", "close": 0.16, "volume": 33690.0}, {"date": "2023-06-30", "close": 0.155, "volume": 167225.0}, {"date": "2023-07-03", "close": 0.165, "volume": 79575.0}, {"date": "2023-07-04", "close": 0.17, "volume": 89873.0}, {"date": "2023-07-05", "close": 0.165, "volume": 113423.0}, {"date": "2023-07-06", "close": 0.17, "volume": 20150.0}, {"date": "2023-07-07", "close": 0.17, "volume": 162187.0}, {"date": "2023-07-10", "close": 0.185, "volume": 688405.0}, {"date": "2023-07-11", "close": 0.19, "volume": 212858.0}, {"date": "2023-07-12", "close": 0.2, "volume": 897786.0}, {"date": "2023-07-13", "close": 0.19, "volume": 466795.0}, {"date": "2023-07-14", "close": 0.19, "volume": 145059.0}, {"date": "2023-07-17", "close": 0.185, "volume": 14775.0}, {"date": "2023-07-18", "close": 0.17, "volume": 562121.0}, {"date": "2023-07-19", "close": 0.185, "volume": 58495.0}, {"date": "2023-07-20", "close": 0.19, "volume": 39443.0}, {"date": "2023-07-21", "close": 0.18, "volume": 65520.0}, {"date": "2023-07-24", "close": 0.18, "volume": 56041.0}, {"date": "2023-07-25", "close": 0.175, "volume": 40472.0}, {"date": "2023-07-26", "close": 0.175, "volume": 35172.0}, {"date": "2023-07-27", "close": 0.18, "volume": 162136.0}, {"date": "2023-07-28", "close": 0.185, "volume": 104654.0}, {"date": "2023-07-31", "close": 0.185, "volume": 33474.0}, {"date": "2023-08-01", "close": 0.185, "volume": 40296.0}, {"date": "2023-08-02", "close": 0.18, "volume": 231452.0}, {"date": "2023-08-03", "close": 0.185, "volume": 54229.0}, {"date": "2023-08-04", "close": 0.195, "volume": 227117.0}, {"date": "2023-08-07", "close": 0.19, "volume": 131095.0}, {"date": "2023-08-08", "close": 0.195, "volume": 48199.0}, {"date": "2023-08-09", "close": 0.195, "volume": 19540.0}, {"date": "2023-08-10", "close": 0.19, "volume": 20648.0}, {"date": "2023-08-11", "close": 0.2, "volume": 54077.0}, {"date": "2023-08-14", "close": 0.195, "volume": 102841.0}, {"date": "2023-08-15", "close": 0.19, "volume": 346280.0}, {"date": "2023-08-16", "close": 0.19, "volume": 147021.0}, {"date": "2023-08-17", "close": 0.19, "volume": 355449.0}, {"date": "2023-08-18", "close": 0.175, "volume": 206370.0}, {"date": "2023-08-21", "close": 0.17, "volume": 98576.0}, {"date": "2023-08-22", "close": 0.17, "volume": 137988.0}, {"date": "2023-08-23", "close": 0.17, "volume": 348584.0}, {"date": "2023-08-24", "close": 0.175, "volume": 17114.0}, {"date": "2023-08-25", "close": 0.17, "volume": 15066.0}, {"date": "2023-08-28", "close": 0.17, "volume": 78209.0}, {"date": "2023-08-29", "close": 0.165, "volume": 234567.0}, {"date": "2023-08-30", "close": 0.175, "volume": 292274.0}, {"date": "2023-08-31", "close": 0.17, "volume": 277359.0}, {"date": "2023-09-01", "close": 0.175, "volume": 40848.0}, {"date": "2023-09-04", "close": 0.165, "volume": 117736.0}, {"date": "2023-09-05", "close": 0.17, "volume": 272.0}, {"date": "2023-09-06", "close": 0.185, "volume": 124367.0}, {"date": "2023-09-07", "close": 0.175, "volume": 40816.0}, {"date": "2023-09-08", "close": 0.165, "volume": 166907.0}, {"date": "2023-09-11", "close": 0.1675, "volume": 88105.0}, {"date": "2023-09-12", "close": 0.17, "volume": 112018.0}, {"date": "2023-09-13", "close": 0.17, "volume": 11127.0}, {"date": "2023-09-14", "close": 0.165, "volume": 128649.0}, {"date": "2023-09-15", "close": 0.17, "volume": 65240.0}, {"date": "2023-09-18", "close": 0.165, "volume": 179760.0}, {"date": "2023-09-19", "close": 0.16, "volume": 130817.0}, {"date": "2023-09-20", "close": 0.16, "volume": 126610.0}, {"date": "2023-09-21", "close": 0.155, "volume": 96570.0}, {"date": "2023-09-22", "close": 0.16, "volume": 157277.0}, {"date": "2023-09-25", "close": 0.165, "volume": 255204.0}, {"date": "2023-09-26", "close": 0.165, "volume": 94920.0}, {"date": "2023-09-27", "close": 0.16, "volume": 117230.0}, {"date": "2023-09-28", "close": 0.165, "volume": 19226.0}, {"date": "2023-09-29", "close": 0.165, "volume": 138741.0}, {"date": "2023-10-02", "close": 0.165, "volume": 198853.0}, {"date": "2023-10-03", "close": 0.16, "volume": 575882.0}, {"date": "2023-10-04", "close": 0.16, "volume": 69626.0}, {"date": "2023-10-05", "close": 0.17, "volume": 47541.0}, {"date": "2023-10-06", "close": 0.165, "volume": 95942.0}, {"date": "2023-10-09", "close": 0.165, "volume": 280097.0}, {"date": "2023-10-10", "close": 0.165, "volume": 20655.0}, {"date": "2023-10-11", "close": 0.17, "volume": 73043.0}, {"date": "2023-10-12", "close": 0.16, "volume": 363824.0}, {"date": "2023-10-13", "close": 0.165, "volume": 118062.0}, {"date": "2023-10-16", "close": 0.165, "volume": 29484.0}, {"date": "2023-10-17", "close": 0.17, "volume": 35922.0}, {"date": "2023-10-18", "close": 0.165, "volume": 29217.0}, {"date": "2023-10-19", "close": 0.1625, "volume": 58243.0}, {"date": "2023-10-20", "close": 0.155, "volume": 109409.0}, {"date": "2023-10-23", "close": 0.16, "volume": 73396.0}, {"date": "2023-10-24", "close": 0.16, "volume": 27139.0}, {"date": "2023-10-25", "close": 0.16, "volume": 30002.0}, {"date": "2023-10-26", "close": 0.16, "volume": 26142.0}, {"date": "2023-10-27", "close": 0.155, "volume": 38487.0}, {"date": "2023-10-30", "close": 0.16, "volume": 38388.0}, {"date": "2023-10-31", "close": 0.155, "volume": 131392.0}, {"date": "2023-11-01", "close": 0.14, "volume": 475091.0}, {"date": "2023-11-02", "close": 0.14, "volume": 97909.0}, {"date": "2023-11-03", "close": 0.14, "volume": 30439.0}, {"date": "2023-11-06", "close": 0.14, "volume": 223747.0}, {"date": "2023-11-07", "close": 0.15, "volume": 30743.0}, {"date": "2023-11-08", "close": 0.13, "volume": 496780.0}, {"date": "2023-11-09", "close": 0.125, "volume": 274917.0}, {"date": "2023-11-10", "close": 0.125, "volume": 146083.0}, {"date": "2023-11-13", "close": 0.125, "volume": 8615.0}, {"date": "2023-11-14", "close": 0.125, "volume": 136319.0}, {"date": "2023-11-15", "close": 0.135, "volume": 114229.0}, {"date": "2023-11-16", "close": 0.13, "volume": 56837.0}, {"date": "2023-11-17", "close": 0.13, "volume": 28958.0}, {"date": "2023-11-20", "close": 0.125, "volume": 170048.0}, {"date": "2023-11-21", "close": 0.125, "volume": 117113.0}, {"date": "2023-11-22", "close": 0.125, "volume": 68143.0}, {"date": "2023-11-23", "close": 0.125, "volume": 30099.0}, {"date": "2023-11-24", "close": 0.12, "volume": 257462.0}, {"date": "2023-11-27", "close": 0.125, "volume": 28551.0}, {"date": "2023-11-28", "close": 0.12, "volume": 227233.0}, {"date": "2023-11-29", "close": 0.12, "volume": 37333.0}, {"date": "2023-11-30", "close": 0.1225, "volume": 118261.0}, {"date": "2023-12-01", "close": 0.125, "volume": 226822.0}, {"date": "2023-12-04", "close": 0.125, "volume": 179861.0}, {"date": "2023-12-05", "close": 0.125, "volume": 443495.0}, {"date": "2023-12-06", "close": 0.125, "volume": 64455.0}, {"date": "2023-12-07", "close": 0.13, "volume": 1030253.0}, {"date": "2023-12-08", "close": 0.14, "volume": 284904.0}, {"date": "2023-12-11", "close": 0.135, "volume": 404764.0}, {"date": "2023-12-12", "close": 0.135, "volume": 160196.0}, {"date": "2023-12-13", "close": 0.135, "volume": 13817.0}, {"date": "2023-12-14", "close": 0.12, "volume": 529357.0}, {"date": "2023-12-15", "close": 0.13, "volume": 31427.0}, {"date": "2023-12-18", "close": 0.13, "volume": 28914.0}, {"date": "2023-12-19", "close": 0.13, "volume": 259021.0}, {"date": "2023-12-20", "close": 0.13, "volume": 93831.0}, {"date": "2023-12-21", "close": 0.125, "volume": 143147.0}, {"date": "2023-12-22", "close": 0.135, "volume": 110265.0}, {"date": "2023-12-27", "close": 0.145, "volume": 175570.0}, {"date": "2023-12-28", "close": 0.13, "volume": 51876.0}, {"date": "2023-12-29", "close": 0.14, "volume": 57652.0}, {"date": "2024-01-02", "close": 0.155, "volume": 272227.0}, {"date": "2024-01-03", "close": 0.145, "volume": 31996.0}, {"date": "2024-01-04", "close": 0.145, "volume": 110987.0}, {"date": "2024-01-05", "close": 0.145, "volume": 35770.0}, {"date": "2024-01-08", "close": 0.145, "volume": 79661.0}, {"date": "2024-01-09", "close": 0.14, "volume": 45954.0}, {"date": "2024-01-10", "close": 0.145, "volume": 92480.0}, {"date": "2024-01-11", "close": 0.145, "volume": 48406.0}, {"date": "2024-01-12", "close": 0.145, "volume": 35866.0}, {"date": "2024-01-15", "close": 0.14, "volume": 14490.0}, {"date": "2024-01-16", "close": 0.14, "volume": 227381.0}, {"date": "2024-01-17", "close": 0.145, "volume": 73887.0}, {"date": "2024-01-18", "close": 0.15, "volume": 77112.0}, {"date": "2024-01-19", "close": 0.145, "volume": 157168.0}, {"date": "2024-01-22", "close": 0.14, "volume": 56541.0}, {"date": "2024-01-23", "close": 0.125, "volume": 235794.0}, {"date": "2024-01-24", "close": 0.135, "volume": 39239.0}, {"date": "2024-01-25", "close": 0.145, "volume": 137254.0}, {"date": "2024-01-29", "close": 0.14, "volume": 59701.0}, {"date": "2024-01-30", "close": 0.135, "volume": 50144.0}, {"date": "2024-01-31", "close": 0.125, "volume": 170604.0}, {"date": "2024-02-01", "close": 0.14, "volume": 147807.0}, {"date": "2024-02-02", "close": 0.145, "volume": 103740.0}, {"date": "2024-02-05", "close": 0.135, "volume": 95153.0}, {"date": "2024-02-06", "close": 0.14, "volume": 83692.0}, {"date": "2024-02-07", "close": 0.15, "volume": 67610.0}, {"date": "2024-02-08", "close": 0.14, "volume": 39760.0}, {"date": "2024-02-09", "close": 0.14, "volume": 38269.0}, {"date": "2024-02-12", "close": 0.14, "volume": 94921.0}, {"date": "2024-02-13", "close": 0.14, "volume": 119445.0}, {"date": "2024-02-14", "close": 0.14, "volume": 49971.0}, {"date": "2024-02-15", "close": 0.135, "volume": 196905.0}, {"date": "2024-02-16", "close": 0.135, "volume": 13484.0}, {"date": "2024-02-19", "close": 0.14, "volume": 203680.0}, {"date": "2024-02-20", "close": 0.13, "volume": 120679.0}, {"date": "2024-02-21", "close": 0.13, "volume": 15274.0}, {"date": "2024-02-22", "close": 0.13, "volume": 10572.0}, {"date": "2024-02-23", "close": 0.125, "volume": 138078.0}, {"date": "2024-02-26", "close": 0.13, "volume": 1906645.0}, {"date": "2024-02-27", "close": 0.145, "volume": 152992.0}, {"date": "2024-02-28", "close": 0.13, "volume": 334175.0}, {"date": "2024-02-29", "close": 0.13, "volume": 136822.0}, {"date": "2024-03-01", "close": 0.13, "volume": 35892.0}, {"date": "2024-03-04", "close": 0.13, "volume": 45717.0}, {"date": "2024-03-05", "close": 0.13, "volume": 183899.0}, {"date": "2024-03-06", "close": 0.1325, "volume": 72609.0}, {"date": "2024-03-07", "close": 0.13, "volume": 228402.0}, {"date": "2024-03-08", "close": 0.125, "volume": 641075.0}, {"date": "2024-03-11", "close": 0.13, "volume": 466567.0}, {"date": "2024-03-12", "close": 0.125, "volume": 28911.0}, {"date": "2024-03-13", "close": 0.13, "volume": 68903.0}, {"date": "2024-03-14", "close": 0.125, "volume": 33399.0}, {"date": "2024-03-15", "close": 0.125, "volume": 95875.0}, {"date": "2024-03-18", "close": 0.125, "volume": 88955.0}, {"date": "2024-03-19", "close": 0.125, "volume": 115124.0}, {"date": "2024-03-20", "close": 0.125, "volume": 149226.0}, {"date": "2024-03-21", "close": 0.13, "volume": 80579.0}, {"date": "2024-03-22", "close": 0.125, "volume": 212458.0}, {"date": "2024-03-25", "close": 0.14, "volume": 363518.0}, {"date": "2024-03-26", "close": 0.13, "volume": 106030.0}, {"date": "2024-03-27", "close": 0.135, "volume": 408.0}, {"date": "2024-03-28", "close": 0.14, "volume": 181721.0}, {"date": "2024-04-02", "close": 0.145, "volume": 518220.0}, {"date": "2024-04-03", "close": 0.15, "volume": 179870.0}, {"date": "2024-04-04", "close": 0.145, "volume": 205244.0}, {"date": "2024-04-05", "close": 0.14, "volume": 36191.0}, {"date": "2024-04-08", "close": 0.14, "volume": 90271.0}, {"date": "2024-04-09", "close": 0.135, "volume": 43867.0}, {"date": "2024-04-10", "close": 0.14, "volume": 97368.0}, {"date": "2024-04-11", "close": 0.13, "volume": 97047.0}, {"date": "2024-04-12", "close": 0.14, "volume": 44903.0}, {"date": "2024-04-15", "close": 0.14, "volume": 30816.0}, {"date": "2024-04-16", "close": 0.135, "volume": 15843.0}, {"date": "2024-04-17", "close": 0.135, "volume": 157575.0}, {"date": "2024-04-18", "close": 0.14, "volume": 64897.0}, {"date": "2024-04-19", "close": 0.135, "volume": 118405.0}, {"date": "2024-04-22", "close": 0.13, "volume": 184398.0}, {"date": "2024-04-23", "close": 0.135, "volume": 36227.0}, {"date": "2024-04-24", "close": 0.13, "volume": 66623.0}, {"date": "2024-04-26", "close": 0.125, "volume": 89025.0}, {"date": "2024-04-29", "close": 0.13, "volume": 275925.0}, {"date": "2024-04-30", "close": 0.13, "volume": 75660.0}, {"date": "2024-05-01", "close": 0.13, "volume": 236840.0}, {"date": "2024-05-02", "close": 0.13, "volume": 569370.0}, {"date": "2024-05-03", "close": 0.13, "volume": 230497.0}, {"date": "2024-05-06", "close": 0.125, "volume": 106525.0}, {"date": "2024-05-07", "close": 0.135, "volume": 262518.0}, {"date": "2024-05-08", "close": 0.14, "volume": 32591.0}, {"date": "2024-05-09", "close": 0.14, "volume": 154670.0}, {"date": "2024-05-10", "close": 0.13, "volume": 101342.0}, {"date": "2024-05-13", "close": 0.13, "volume": 19437.0}, {"date": "2024-05-14", "close": 0.135, "volume": 122666.0}, {"date": "2024-05-15", "close": 0.13, "volume": 183554.0}, {"date": "2024-05-16", "close": 0.13, "volume": 60410.0}, {"date": "2024-05-17", "close": 0.125, "volume": 16032.0}, {"date": "2024-05-20", "close": 0.125, "volume": 121621.0}, {"date": "2024-05-21", "close": 0.125, "volume": 97117.0}, {"date": "2024-05-22", "close": 0.125, "volume": 427665.0}, {"date": "2024-05-23", "close": 0.13, "volume": 93686.0}, {"date": "2024-05-24", "close": 0.125, "volume": 39040.0}, {"date": "2024-05-27", "close": 0.125, "volume": 123807.0}, {"date": "2024-05-28", "close": 0.125, "volume": 20912.0}, {"date": "2024-05-29", "close": 0.13, "volume": 30773.0}, {"date": "2024-05-30", "close": 0.125, "volume": 47191.0}, {"date": "2024-05-31", "close": 0.13, "volume": 16152.0}, {"date": "2024-06-03", "close": 0.12, "volume": 99254.0}, {"date": "2024-06-04", "close": 0.125, "volume": 178600.0}, {"date": "2024-06-05", "close": 0.12, "volume": 297063.0}, {"date": "2024-06-06", "close": 0.115, "volume": 80374.0}, {"date": "2024-06-07", "close": 0.12, "volume": 177143.0}, {"date": "2024-06-11", "close": 0.115, "volume": 54915.0}, {"date": "2024-06-12", "close": 0.11, "volume": 225450.0}, {"date": "2024-06-13", "close": 0.11, "volume": 229453.0}, {"date": "2024-06-14", "close": 0.115, "volume": 46784.0}, {"date": "2024-06-17", "close": 0.105, "volume": 85897.0}, {"date": "2024-06-18", "close": 0.1, "volume": 362611.0}, {"date": "2024-06-19", "close": 0.1, "volume": 370035.0}, {"date": "2024-06-20", "close": 0.1, "volume": 491215.0}, {"date": "2024-06-21", "close": 0.1, "volume": 95563.0}, {"date": "2024-06-24", "close": 0.1, "volume": 290113.0}, {"date": "2024-06-25", "close": 0.1, "volume": 210090.0}, {"date": "2024-06-26", "close": 0.105, "volume": 427313.0}, {"date": "2024-06-27", "close": 0.105, "volume": 257840.0}, {"date": "2024-06-28", "close": 0.095, "volume": 442617.0}, {"date": "2024-07-01", "close": 0.1, "volume": 140972.0}, {"date": "2024-07-02", "close": 0.105, "volume": 171181.0}, {"date": "2024-07-03", "close": 0.105, "volume": 55426.0}, {"date": "2024-07-04", "close": 0.105, "volume": 18825.0}, {"date": "2024-07-05", "close": 0.105, "volume": 73786.0}, {"date": "2024-07-08", "close": 0.1025, "volume": 41717.0}, {"date": "2024-07-09", "close": 0.1, "volume": 74495.0}, {"date": "2024-07-10", "close": 0.1, "volume": 139124.0}, {"date": "2024-07-11", "close": 0.105, "volume": 10979.0}, {"date": "2024-07-12", "close": 0.1, "volume": 29541.0}, {"date": "2024-07-15", "close": 0.105, "volume": 124759.0}, {"date": "2024-07-16", "close": 0.1, "volume": 25259.0}, {"date": "2024-07-17", "close": 0.1, "volume": 92514.0}, {"date": "2024-07-18", "close": 0.1, "volume": 32821.0}, {"date": "2024-07-19", "close": 0.1, "volume": 31314.0}, {"date": "2024-07-22", "close": 0.097, "volume": 661166.0}, {"date": "2024-07-23", "close": 0.1, "volume": 136639.0}, {"date": "2024-07-24", "close": 0.1, "volume": 30870.0}, {"date": "2024-07-25", "close": 0.105, "volume": 90898.0}, {"date": "2024-07-26", "close": 0.099, "volume": 22201.0}, {"date": "2024-07-29", "close": 0.097, "volume": 17735.0}, {"date": "2024-07-30", "close": 0.097, "volume": 61830.0}, {"date": "2024-07-31", "close": 0.099, "volume": 73356.0}, {"date": "2024-08-01", "close": 0.1, "volume": 183187.0}, {"date": "2024-08-02", "close": 0.099, "volume": 65334.0}, {"date": "2024-08-05", "close": 0.097, "volume": 171294.0}, {"date": "2024-08-06", "close": 0.096, "volume": 330195.0}, {"date": "2024-08-07", "close": 0.097, "volume": 29785.0}, {"date": "2024-08-08", "close": 0.093, "volume": 128528.0}, {"date": "2024-08-09", "close": 0.091, "volume": 86740.0}, {"date": "2024-08-12", "close": 0.091, "volume": 214315.0}, {"date": "2024-08-13", "close": 0.094, "volume": 141223.0}, {"date": "2024-08-14", "close": 0.098, "volume": 127681.0}, {"date": "2024-08-15", "close": 0.093, "volume": 173165.0}, {"date": "2024-08-16", "close": 0.098, "volume": 72042.0}, {"date": "2024-08-19", "close": 0.098, "volume": 43752.0}, {"date": "2024-08-20", "close": 0.098, "volume": 207486.0}, {"date": "2024-08-21", "close": 0.093, "volume": 45221.0}, {"date": "2024-08-22", "close": 0.094, "volume": 10897.0}, {"date": "2024-08-23", "close": 0.094, "volume": 20456.0}, {"date": "2024-08-26", "close": 0.092, "volume": 260686.0}, {"date": "2024-08-27", "close": 0.093, "volume": 169036.0}, {"date": "2024-08-28", "close": 0.091, "volume": 138962.0}, {"date": "2024-08-29", "close": 0.094, "volume": 453543.0}, {"date": "2024-08-30", "close": 0.092, "volume": 209716.0}, {"date": "2024-09-02", "close": 0.092, "volume": 146928.0}, {"date": "2024-09-03", "close": 0.082, "volume": 238306.0}, {"date": "2024-09-04", "close": 0.084, "volume": 294807.0}, {"date": "2024-09-05", "close": 0.083, "volume": 299981.0}, {"date": "2024-09-06", "close": 0.083, "volume": 49116.0}, {"date": "2024-09-09", "close": 0.084, "volume": 35600.0}, {"date": "2024-09-10", "close": 0.078, "volume": 670003.0}, {"date": "2024-09-11", "close": 0.077, "volume": 158412.0}, {"date": "2024-09-12", "close": 0.079, "volume": 149883.0}, {"date": "2024-09-13", "close": 0.084, "volume": 296829.0}, {"date": "2024-09-16", "close": 0.085, "volume": 292310.0}, {"date": "2024-09-17", "close": 0.084, "volume": 155612.0}, {"date": "2024-09-18", "close": 0.085, "volume": 59480.0}, {"date": "2024-09-19", "close": 0.081, "volume": 33888.0}, {"date": "2024-09-20", "close": 0.084, "volume": 122694.0}, {"date": "2024-09-23", "close": 0.086, "volume": 34722.0}, {"date": "2024-09-24", "close": 0.084, "volume": 32767.0}, {"date": "2024-09-25", "close": 0.082, "volume": 72470.0}, {"date": "2024-09-26", "close": 0.09, "volume": 403909.0}, {"date": "2024-09-27", "close": 0.091, "volume": 307426.0}, {"date": "2024-09-30", "close": 0.09, "volume": 200411.0}, {"date": "2024-10-01", "close": 0.085, "volume": 94580.0}, {"date": "2024-10-02", "close": 0.086, "volume": 87012.0}, {"date": "2024-10-03", "close": 0.083, "volume": 42699.0}, {"date": "2024-10-04", "close": 0.082, "volume": 110817.0}, {"date": "2024-10-07", "close": 0.089, "volume": 38297.0}, {"date": "2024-10-08", "close": 0.085, "volume": 23340.0}, {"date": "2024-10-09", "close": 0.084, "volume": 39194.0}, {"date": "2024-10-10", "close": 0.085, "volume": 85680.0}, {"date": "2024-10-11", "close": 0.085, "volume": 172324.0}, {"date": "2024-10-14", "close": 0.094, "volume": 370039.0}, {"date": "2024-10-15", "close": 0.092, "volume": 147880.0}, {"date": "2024-10-16", "close": 0.088, "volume": 148699.0}, {"date": "2024-10-17", "close": 0.115, "volume": 1315247.0}, {"date": "2024-10-18", "close": 0.155, "volume": 2382821.0}, {"date": "2024-10-21", "close": 0.16, "volume": 1103362.0}, {"date": "2024-10-22", "close": 0.155, "volume": 491688.0}, {"date": "2024-10-23", "close": 0.145, "volume": 25059808.0}, {"date": "2024-10-24", "close": 0.155, "volume": 345217.0}, {"date": "2024-10-25", "close": 0.145, "volume": 1391231.0}, {"date": "2024-10-28", "close": 0.14, "volume": 326193.0}, {"date": "2024-10-29", "close": 0.14, "volume": 553676.0}, {"date": "2024-10-30", "close": 0.135, "volume": 191799.0}, {"date": "2024-10-31", "close": 0.135, "volume": 144853.0}, {"date": "2024-11-01", "close": 0.12, "volume": 564836.0}, {"date": "2024-11-04", "close": 0.125, "volume": 579913.0}, {"date": "2024-11-05", "close": 0.125, "volume": 48014.0}, {"date": "2024-11-06", "close": 0.115, "volume": 427334.0}, {"date": "2024-11-07", "close": 0.1175, "volume": 20692.0}, {"date": "2024-11-08", "close": 0.115, "volume": 274002.0}, {"date": "2024-11-11", "close": 0.12, "volume": 88718.0}, {"date": "2024-11-12", "close": 0.115, "volume": 438456.0}, {"date": "2024-11-13", "close": 0.13, "volume": 307632.0}, {"date": "2024-11-14", "close": 0.13, "volume": 604227.0}, {"date": "2024-11-15", "close": 0.125, "volume": 5834.0}, {"date": "2024-11-18", "close": 0.13, "volume": 210555.0}, {"date": "2024-11-19", "close": 0.135, "volume": 130042.0}, {"date": "2024-11-20", "close": 0.13, "volume": 165399.0}, {"date": "2024-11-21", "close": 0.13, "volume": 246945.0}, {"date": "2024-11-22", "close": 0.13, "volume": 14251.0}, {"date": "2024-11-25", "close": 0.135, "volume": 29346.0}, {"date": "2024-11-26", "close": 0.135, "volume": 58369.0}, {"date": "2024-11-27", "close": 0.125, "volume": 133857.0}, {"date": "2024-11-28", "close": 0.115, "volume": 315491.0}, {"date": "2024-11-29", "close": 0.11, "volume": 226529.0}, {"date": "2024-12-02", "close": 0.115, "volume": 102232.0}, {"date": "2024-12-03", "close": 0.125, "volume": 66160.0}, {"date": "2024-12-04", "close": 0.12, "volume": 136115.0}, {"date": "2024-12-05", "close": 0.135, "volume": 282643.0}, {"date": "2024-12-06", "close": 0.13, "volume": 204305.0}, {"date": "2024-12-09", "close": 0.13, "volume": 118176.0}, {"date": "2024-12-10", "close": 0.13, "volume": 1562.0}, {"date": "2024-12-11", "close": 0.125, "volume": 7336.0}, {"date": "2024-12-12", "close": 0.13, "volume": 58279.0}, {"date": "2024-12-13", "close": 0.12, "volume": 36759.0}, {"date": "2024-12-16", "close": 0.13, "volume": 98181.0}, {"date": "2024-12-17", "close": 0.13, "volume": 146716.0}, {"date": "2024-12-18", "close": 0.13, "volume": 32622.0}, {"date": "2024-12-19", "close": 0.125, "volume": 101183.0}, {"date": "2024-12-20", "close": 0.135, "volume": 72970.0}, {"date": "2024-12-23", "close": 0.13, "volume": 173539.0}, {"date": "2024-12-24", "close": 0.12, "volume": 85970.0}, {"date": "2024-12-27", "close": 0.13, "volume": 35722.0}, {"date": "2024-12-30", "close": 0.125, "volume": 103471.0}, {"date": "2024-12-31", "close": 0.125, "volume": 126950.0}, {"date": "2025-01-02", "close": 0.13, "volume": 28466.0}, {"date": "2025-01-03", "close": 0.12, "volume": 89388.0}, {"date": "2025-01-06", "close": 0.12, "volume": 40003.0}, {"date": "2025-01-07", "close": 0.12, "volume": 43660.0}, {"date": "2025-01-08", "close": 0.12, "volume": 217038.0}, {"date": "2025-01-09", "close": 0.1225, "volume": 21687.0}, {"date": "2025-01-10", "close": 0.125, "volume": 17195.0}, {"date": "2025-01-13", "close": 0.12, "volume": 96971.0}, {"date": "2025-01-14", "close": 0.125, "volume": 109679.0}, {"date": "2025-01-15", "close": 0.12, "volume": 43284.0}, {"date": "2025-01-16", "close": 0.12, "volume": 31822.0}, {"date": "2025-01-17", "close": 0.105, "volume": 1119730.0}, {"date": "2025-01-20", "close": 0.115, "volume": 119964.0}, {"date": "2025-01-21", "close": 0.105, "volume": 10584.0}, {"date": "2025-01-22", "close": 0.11, "volume": 13350.0}, {"date": "2025-01-23", "close": 0.115, "volume": 396927.0}, {"date": "2025-01-24", "close": 0.12, "volume": 67272.0}, {"date": "2025-01-28", "close": 0.125, "volume": 92247.0}, {"date": "2025-01-29", "close": 0.12, "volume": 87539.0}, {"date": "2025-01-30", "close": 0.11, "volume": 70845.0}, {"date": "2025-01-31", "close": 0.12, "volume": 208281.0}, {"date": "2025-02-03", "close": 0.11, "volume": 198216.0}, {"date": "2025-02-04", "close": 0.11, "volume": 69946.0}, {"date": "2025-02-05", "close": 0.12, "volume": 162843.0}, {"date": "2025-02-06", "close": 0.12, "volume": 106001.0}, {"date": "2025-02-07", "close": 0.12, "volume": 117316.0}, {"date": "2025-02-10", "close": 0.135, "volume": 449548.0}, {"date": "2025-02-11", "close": 0.125, "volume": 44282.0}, {"date": "2025-02-12", "close": 0.13, "volume": 13384.0}, {"date": "2025-02-13", "close": 0.13, "volume": 27770.0}, {"date": "2025-02-14", "close": 0.13, "volume": 5539.0}, {"date": "2025-02-17", "close": 0.135, "volume": 673946.0}, {"date": "2025-02-18", "close": 0.14, "volume": 192776.0}, {"date": "2025-02-19", "close": 0.14, "volume": 387466.0}, {"date": "2025-02-20", "close": 0.14, "volume": 281403.0}, {"date": "2025-02-21", "close": 0.135, "volume": 4280.0}, {"date": "2025-02-24", "close": 0.14, "volume": 270704.0}, {"date": "2025-02-25", "close": 0.14, "volume": 70943.0}, {"date": "2025-02-26", "close": 0.135, "volume": 267318.0}, {"date": "2025-02-27", "close": 0.14, "volume": 300219.0}, {"date": "2025-02-28", "close": 0.135, "volume": 138826.0}, {"date": "2025-03-03", "close": 0.14, "volume": 233960.0}, {"date": "2025-03-04", "close": 0.135, "volume": 475689.0}, {"date": "2025-03-05", "close": 0.13, "volume": 371285.0}, {"date": "2025-03-06", "close": 0.135, "volume": 157545.0}, {"date": "2025-03-07", "close": 0.135, "volume": 134153.0}, {"date": "2025-03-10", "close": 0.13, "volume": 258398.0}, {"date": "2025-03-11", "close": 0.13, "volume": 174983.0}, {"date": "2025-03-12", "close": 0.125, "volume": 175741.0}, {"date": "2025-03-13", "close": 0.125, "volume": 178867.0}, {"date": "2025-03-14", "close": 0.125, "volume": 9585.0}, {"date": "2025-03-17", "close": 0.13, "volume": 19129.0}, {"date": "2025-03-18", "close": 0.13, "volume": 59028.0}, {"date": "2025-03-19", "close": 0.125, "volume": 85861.0}, {"date": "2025-03-20", "close": 0.13, "volume": 86384.0}, {"date": "2025-03-21", "close": 0.1325, "volume": 145404.0}, {"date": "2025-03-24", "close": 0.1325, "volume": 148145.0}, {"date": "2025-03-25", "close": 0.135, "volume": 88774.0}, {"date": "2025-03-26", "close": 0.1325, "volume": 32293.0}, {"date": "2025-03-27", "close": 0.125, "volume": 115728.0}, {"date": "2025-03-28", "close": 0.125, "volume": 43986.0}, {"date": "2025-03-31", "close": 0.125, "volume": 49431.0}, {"date": "2025-04-01", "close": 0.125, "volume": 175400.0}, {"date": "2025-04-02", "close": 0.12, "volume": 74711.0}, {"date": "2025-04-03", "close": 0.12, "volume": 68869.0}, {"date": "2025-04-04", "close": 0.12, "volume": 45669.0}, {"date": "2025-04-07", "close": 0.12, "volume": 273803.0}, {"date": "2025-04-08", "close": 0.12, "volume": 74021.0}, {"date": "2025-04-09", "close": 0.12, "volume": 31499.0}, {"date": "2025-04-10", "close": 0.12, "volume": 33827.0}, {"date": "2025-04-11", "close": 0.12, "volume": 62217.0}, {"date": "2025-04-14", "close": 0.125, "volume": 71037.0}, {"date": "2025-04-15", "close": 0.12, "volume": 122294.0}, {"date": "2025-04-16", "close": 0.125, "volume": 6039.0}, {"date": "2025-04-17", "close": 0.115, "volume": 174639.0}, {"date": "2025-04-22", "close": 0.115, "volume": 26785.0}, {"date": "2025-04-23", "close": 0.125, "volume": 72.0}, {"date": "2025-04-24", "close": 0.115, "volume": 11940.0}, {"date": "2025-04-28", "close": 0.11, "volume": 18000.0}, {"date": "2025-04-29", "close": 0.12, "volume": 35909.0}, {"date": "2025-04-30", "close": 0.115, "volume": 129054.0}, {"date": "2025-05-01", "close": 0.12, "volume": 17082.0}, {"date": "2025-05-02", "close": 0.125, "volume": 171431.0}, {"date": "2025-05-05", "close": 0.12, "volume": 87667.0}, {"date": "2025-05-06", "close": 0.12, "volume": 57836.0}, {"date": "2025-05-07", "close": 0.115, "volume": 16001.0}, {"date": "2025-05-08", "close": 0.115, "volume": 7277.0}, {"date": "2025-05-09", "close": 0.115, "volume": 67957.0}, {"date": "2025-05-12", "close": 0.12, "volume": 270167.0}, {"date": "2025-05-13", "close": 0.115, "volume": 99081.0}, {"date": "2025-05-14", "close": 0.115, "volume": 116926.0}, {"date": "2025-05-15", "close": 0.115, "volume": 49810.0}, {"date": "2025-05-16", "close": 0.11, "volume": 37358.0}, {"date": "2025-05-19", "close": 0.11, "volume": 45023.0}, {"date": "2025-05-20", "close": 0.11, "volume": 65093.0}, {"date": "2025-05-21", "close": 0.115, "volume": 86256.0}, {"date": "2025-05-22", "close": 0.105, "volume": 192915.0}, {"date": "2025-05-23", "close": 0.105, "volume": 9686.0}, {"date": "2025-05-26", "close": 0.105, "volume": 149363.0}, {"date": "2025-05-27", "close": 0.1, "volume": 11995.0}, {"date": "2025-05-28", "close": 0.11, "volume": 36821.0}, {"date": "2025-05-29", "close": 0.105, "volume": 201107.0}, {"date": "2025-05-30", "close": 0.11, "volume": 157991.0}, {"date": "2025-06-02", "close": 0.115, "volume": 15881.0}, {"date": "2025-06-03", "close": 0.11, "volume": 56980.0}, {"date": "2025-06-04", "close": 0.11, "volume": 77969.0}, {"date": "2025-06-05", "close": 0.115, "volume": 39708.0}, {"date": "2025-06-06", "close": 0.11, "volume": 30384.0}, {"date": "2025-06-10", "close": 0.115, "volume": 130076.0}, {"date": "2025-06-11", "close": 0.115, "volume": 57186.0}, {"date": "2025-06-12", "close": 0.11, "volume": 46267.0}, {"date": "2025-06-13", "close": 0.11, "volume": 127274.0}, {"date": "2025-06-16", "close": 0.11, "volume": 47505.0}, {"date": "2025-06-17", "close": 0.11, "volume": 190350.0}, {"date": "2025-06-18", "close": 0.11, "volume": 129799.0}, {"date": "2025-06-19", "close": 0.105, "volume": 58739.0}, {"date": "2025-06-20", "close": 0.105, "volume": 63199.0}, {"date": "2025-06-23", "close": 0.1, "volume": 409808.0}, {"date": "2025-06-24", "close": 0.1, "volume": 232482.0}, {"date": "2025-06-25", "close": 0.105, "volume": 454374.0}, {"date": "2025-06-26", "close": 0.105, "volume": 171355.0}, {"date": "2025-06-27", "close": 0.1, "volume": 260465.0}, {"date": "2025-06-30", "close": 0.099, "volume": 435678.0}, {"date": "2025-07-01", "close": 0.11, "volume": 56135.0}, {"date": "2025-07-02", "close": 0.1, "volume": 7620.0}, {"date": "2025-07-03", "close": 0.1075, "volume": 41266.0}, {"date": "2025-07-04", "close": 0.1075, "volume": 27969.0}, {"date": "2025-07-07", "close": 0.105, "volume": 111036.0}, {"date": "2025-07-08", "close": 0.105, "volume": 40560.0}, {"date": "2025-07-09", "close": 0.11, "volume": 202275.0}, {"date": "2025-07-10", "close": 0.115, "volume": 194571.0}, {"date": "2025-07-11", "close": 0.105, "volume": 68054.0}, {"date": "2025-07-14", "close": 0.11, "volume": 109403.0}, {"date": "2025-07-15", "close": 0.105, "volume": 215874.0}, {"date": "2025-07-16", "close": 0.105, "volume": 91099.0}, {"date": "2025-07-17", "close": 0.115, "volume": 426842.0}, {"date": "2025-07-18", "close": 0.115, "volume": 49008.0}, {"date": "2025-07-21", "close": 0.115, "volume": 31068.0}, {"date": "2025-07-22", "close": 0.11, "volume": 30094.0}, {"date": "2025-07-23", "close": 0.11, "volume": 91843.0}, {"date": "2025-07-24", "close": 0.11, "volume": 311004.0}, {"date": "2025-07-25", "close": 0.11, "volume": 32730.0}, {"date": "2025-07-28", "close": 0.11, "volume": 104905.0}, {"date": "2025-07-29", "close": 0.11, "volume": 19570.0}, {"date": "2025-07-30", "close": 0.115, "volume": 65247.0}, {"date": "2025-07-31", "close": 0.115, "volume": 57972.0}, {"date": "2025-08-01", "close": 0.12, "volume": 113398.0}, {"date": "2025-08-04", "close": 0.115, "volume": 101749.0}, {"date": "2025-08-05", "close": 0.115, "volume": 132849.0}, {"date": "2025-08-06", "close": 0.115, "volume": 385521.0}, {"date": "2025-08-07", "close": 0.1125, "volume": 29315.0}, {"date": "2025-08-08", "close": 0.105, "volume": 595026.0}, {"date": "2025-08-11", "close": 0.11, "volume": 80909.0}, {"date": "2025-08-12", "close": 0.11, "volume": 48296.0}, {"date": "2025-08-13", "close": 0.11, "volume": 103643.0}, {"date": "2025-08-14", "close": 0.11, "volume": 327268.0}, {"date": "2025-08-15", "close": 0.11, "volume": 58664.0}, {"date": "2025-08-18", "close": 0.115, "volume": 270630.0}, {"date": "2025-08-19", "close": 0.115, "volume": 77294.0}, {"date": "2025-08-20", "close": 0.115, "volume": 69447.0}, {"date": "2025-08-21", "close": 0.1125, "volume": 54290.0}, {"date": "2025-08-22", "close": 0.125, "volume": 1078158.0}, {"date": "2025-08-25", "close": 0.1225, "volume": 80597.0}, {"date": "2025-08-26", "close": 0.13, "volume": 241688.0}, {"date": "2025-08-27", "close": 0.125, "volume": 355848.0}, {"date": "2025-08-28", "close": 0.12, "volume": 184845.0}, {"date": "2025-08-29", "close": 0.1225, "volume": 36803.0}, {"date": "2025-09-01", "close": 0.13, "volume": 313285.0}, {"date": "2025-09-02", "close": 0.13, "volume": 106287.0}, {"date": "2025-09-03", "close": 0.13, "volume": 70744.0}, {"date": "2025-09-04", "close": 0.125, "volume": 8566.0}, {"date": "2025-09-05", "close": 0.13, "volume": 344322.0}, {"date": "2025-09-08", "close": 0.13, "volume": 190901.0}, {"date": "2025-09-09", "close": 0.125, "volume": 13698.0}, {"date": "2025-09-10", "close": 0.125, "volume": 55891.0}, {"date": "2025-09-11", "close": 0.13, "volume": 2560.0}, {"date": "2025-09-12", "close": 0.125, "volume": 87421.0}, {"date": "2025-09-15", "close": 0.125, "volume": 141874.0}, {"date": "2025-09-16", "close": 0.125, "volume": 426811.0}, {"date": "2025-09-17", "close": 0.125, "volume": 137513.0}, {"date": "2025-09-18", "close": 0.125, "volume": 69644.0}, {"date": "2025-09-19", "close": 0.125, "volume": 18055.0}, {"date": "2025-09-22", "close": 0.125, "volume": 243797.0}, {"date": "2025-09-23", "close": 0.12, "volume": 114505.0}, {"date": "2025-09-24", "close": 0.125, "volume": 45119.0}, {"date": "2025-09-25", "close": 0.12, "volume": 519695.0}, {"date": "2025-09-26", "close": 0.125, "volume": 52412.0}, {"date": "2025-09-29", "close": 0.125, "volume": 247130.0}, {"date": "2025-09-30", "close": 0.1325, "volume": 770679.0}, {"date": "2025-10-01", "close": 0.135, "volume": 855239.0}, {"date": "2025-10-02", "close": 0.135, "volume": 722681.0}, {"date": "2025-10-03", "close": 0.135, "volume": 94267.0}, {"date": "2025-10-06", "close": 0.13, "volume": 1392326.0}, {"date": "2025-10-07", "close": 0.135, "volume": 54878.0}, {"date": "2025-10-08", "close": 0.135, "volume": 275188.0}, {"date": "2025-10-09", "close": 0.135, "volume": 148629.0}, {"date": "2025-10-10", "close": 0.135, "volume": 76008.0}, {"date": "2025-10-13", "close": 0.135, "volume": 45562.0}, {"date": "2025-10-14", "close": 0.1375, "volume": 41564.0}, {"date": "2025-10-15", "close": 0.1375, "volume": 55429.0}, {"date": "2025-10-16", "close": 0.14, "volume": 67118.0}, {"date": "2025-10-17", "close": 0.14, "volume": 79356.0}, {"date": "2025-10-20", "close": 0.135, "volume": 23395.0}, {"date": "2025-10-21", "close": 0.14, "volume": 91116.0}, {"date": "2025-10-22", "close": 0.135, "volume": 133257.0}, {"date": "2025-10-23", "close": 0.135, "volume": 107214.0}, {"date": "2025-10-24", "close": 0.14, "volume": 305522.0}, {"date": "2025-10-27", "close": 0.135, "volume": 88359.0}, {"date": "2025-10-28", "close": 0.135, "volume": 57601.0}, {"date": "2025-10-29", "close": 0.135, "volume": 84956.0}, {"date": "2025-10-30", "close": 0.135, "volume": 639008.0}, {"date": "2025-10-31", "close": 0.13, "volume": 31851.0}, {"date": "2025-11-03", "close": 0.13, "volume": 178518.0}, {"date": "2025-11-04", "close": 0.13, "volume": 65514.0}, {"date": "2025-11-05", "close": 0.13, "volume": 146014.0}, {"date": "2025-11-06", "close": 0.13, "volume": 68306.0}, {"date": "2025-11-07", "close": 0.13, "volume": 20729.0}, {"date": "2025-11-10", "close": 0.13, "volume": 361201.0}, {"date": "2025-11-11", "close": 0.13, "volume": 16432.0}, {"date": "2025-11-12", "close": 0.13, "volume": 79956.0}, {"date": "2025-11-13", "close": 0.135, "volume": 18350.0}, {"date": "2025-11-14", "close": 0.13, "volume": 139352.0}, {"date": "2025-11-17", "close": 0.13, "volume": 331235.0}, {"date": "2025-11-18", "close": 0.1325, "volume": 27004.0}, {"date": "2025-11-19", "close": 0.13, "volume": 123292.0}, {"date": "2025-11-20", "close": 0.1325, "volume": 529226.0}, {"date": "2025-11-21", "close": 0.13, "volume": 137654.0}, {"date": "2025-11-24", "close": 0.135, "volume": 4956.0}, {"date": "2025-11-25", "close": 0.13, "volume": 724278.0}, {"date": "2025-11-26", "close": 0.1325, "volume": 41136.0}, {"date": "2025-11-27", "close": 0.13, "volume": 427131.0}, {"date": "2025-11-28", "close": 0.125, "volume": 449064.0}, {"date": "2025-12-01", "close": 0.13, "volume": 41751.0}, {"date": "2025-12-02", "close": 0.125, "volume": 140095.0}, {"date": "2025-12-03", "close": 0.12, "volume": 269476.0}, {"date": "2025-12-04", "close": 0.125, "volume": 5460.0}, {"date": "2025-12-05", "close": 0.12, "volume": 48761.0}, {"date": "2025-12-08", "close": 0.12, "volume": 97462.0}, {"date": "2025-12-09", "close": 0.12, "volume": 43736.0}, {"date": "2025-12-10", "close": 0.115, "volume": 106183.0}, {"date": "2025-12-11", "close": 0.115, "volume": 52191.0}, {"date": "2025-12-12", "close": 0.12, "volume": 21128.0}, {"date": "2025-12-15", "close": 0.135, "volume": 2522835.0}, {"date": "2025-12-16", "close": 0.12, "volume": 320181.0}, {"date": "2025-12-17", "close": 0.135, "volume": 184427.0}, {"date": "2025-12-18", "close": 0.13, "volume": 40054.0}, {"date": "2025-12-19", "close": 0.125, "volume": 360704.0}, {"date": "2025-12-22", "close": 0.135, "volume": 151306.0}, {"date": "2025-12-23", "close": 0.13, "volume": 170805.0}, {"date": "2025-12-24", "close": 0.135, "volume": 30210.0}, {"date": "2025-12-29", "close": 0.125, "volume": 170051.0}, {"date": "2025-12-30", "close": 0.13, "volume": 46344.0}, {"date": "2025-12-31", "close": 0.125, "volume": 24308.0}, {"date": "2026-01-02", "close": 0.13, "volume": 18997.0}, {"date": "2026-01-05", "close": 0.125, "volume": 62286.0}, {"date": "2026-01-06", "close": 0.13, "volume": 159025.0}, {"date": "2026-01-07", "close": 0.12, "volume": 229518.0}, {"date": "2026-01-08", "close": 0.13, "volume": 18735.0}, {"date": "2026-01-09", "close": 0.12, "volume": 614518.0}, {"date": "2026-01-12", "close": 0.125, "volume": 308707.0}, {"date": "2026-01-13", "close": 0.12, "volume": 383289.0}, {"date": "2026-01-14", "close": 0.13, "volume": 1366024.0}, {"date": "2026-01-15", "close": 0.13, "volume": 155300.0}, {"date": "2026-01-16", "close": 0.14, "volume": 93604.0}, {"date": "2026-01-19", "close": 0.135, "volume": 298343.0}, {"date": "2026-01-20", "close": 0.13, "volume": 50155.0}, {"date": "2026-01-21", "close": 0.13, "volume": 114722.0}, {"date": "2026-01-22", "close": 0.125, "volume": 361088.0}, {"date": "2026-01-23", "close": 0.125, "volume": 33645.0}, {"date": "2026-01-27", "close": 0.125, "volume": 441166.0}, {"date": "2026-01-28", "close": 0.12, "volume": 57207.0}, {"date": "2026-01-29", "close": 0.12, "volume": 164935.0}, {"date": "2026-01-30", "close": 0.12, "volume": 173913.0}, {"date": "2026-02-02", "close": 0.1225, "volume": 64042.0}, {"date": "2026-02-03", "close": 0.1225, "volume": 182664.0}, {"date": "2026-02-04", "close": 0.1225, "volume": 24815.0}, {"date": "2026-02-05", "close": 0.125, "volume": 79366.0}, {"date": "2026-02-06", "close": 0.1225, "volume": 91612.0}, {"date": "2026-02-09", "close": 0.125, "volume": 61454.0}, {"date": "2026-02-10", "close": 0.1225, "volume": 16935.0}, {"date": "2026-02-11", "close": 0.1225, "volume": 157187.0}, {"date": "2026-02-12", "close": 0.125, "volume": 9695.0}, {"date": "2026-02-13", "close": 0.12, "volume": 189224.0}, {"date": "2026-02-16", "close": 0.115, "volume": 100426.0}, {"date": "2026-02-17", "close": 0.115, "volume": 34681.0}, {"date": "2026-02-18", "close": 0.11, "volume": 473764.0}, {"date": "2026-02-19", "close": 0.115, "volume": 137864.0}, {"date": "2026-02-20", "close": 0.115, "volume": 92423.0}, {"date": "2026-02-23", "close": 0.115, "volume": 450680.0}, {"date": "2026-02-24", "close": 0.115, "volume": 65913.0}, {"date": "2026-02-25", "close": 0.11, "volume": 255813.0}, {"date": "2026-02-26", "close": 0.11, "volume": 13167.0}, {"date": "2026-02-27", "close": 0.105, "volume": 164054.0}, {"date": "2026-03-02", "close": 0.11, "volume": 81714.0}, {"date": "2026-03-03", "close": 0.11, "volume": 37176.0}, {"date": "2026-03-04", "close": 0.11, "volume": 170206.0}, {"date": "2026-03-05", "close": 0.11, "volume": 66383.0}, {"date": "2026-03-06", "close": 0.11, "volume": 151768.0}, {"date": "2026-03-09", "close": 0.1, "volume": 494063.0}, {"date": "2026-03-10", "close": 0.1, "volume": 157854.0}, {"date": "2026-03-11", "close": 0.11, "volume": 94722.0}, {"date": "2026-03-12", "close": 0.115, "volume": 59405.0}, {"date": "2026-03-13", "close": 0.105, "volume": 50532.0}, {"date": "2026-03-16", "close": 0.1, "volume": 80623.0}, {"date": "2026-03-17", "close": 0.1, "volume": 77340.0}, {"date": "2026-03-18", "close": 0.096, "volume": 309250.0}, {"date": "2026-03-19", "close": 0.095, "volume": 148684.0}, {"date": "2026-03-20", "close": 0.092, "volume": 47663.0}, {"date": "2026-03-23", "close": 0.092, "volume": 384211.0}, {"date": "2026-03-24", "close": 0.09, "volume": 45656.0}, {"date": "2026-03-25", "close": 0.091, "volume": 246610.0}, {"date": "2026-03-26", "close": 0.093, "volume": 173302.0}, {"date": "2026-03-27", "close": 0.092, "volume": 134724.0}, {"date": "2026-03-30", "close": 0.094, "volume": 38422.0}, {"date": "2026-03-31", "close": 0.097, "volume": 165547.0}, {"date": "2026-04-01", "close": 0.099, "volume": 40150.0}, {"date": "2026-04-02", "close": 0.097, "volume": 137878.0}, {"date": "2026-04-07", "close": 0.1, "volume": 147666.0}, {"date": "2026-04-08", "close": 0.097, "volume": 176593.0}, {"date": "2026-04-09", "close": 0.094, "volume": 229476.0}, {"date": "2026-04-10", "close": 0.097, "volume": 48728.0}, {"date": "2026-04-13", "close": 0.097, "volume": 37185.0}, {"date": "2026-04-14", "close": 0.097, "volume": 25648.0}, {"date": "2026-04-15", "close": 0.097, "volume": 77982.0}, {"date": "2026-04-16", "close": 0.096, "volume": 152845.0}, {"date": "2026-04-17", "close": 0.096, "volume": 35909.0}, {"date": "2026-04-20", "close": 0.095, "volume": 200683.0}, {"date": "2026-04-21", "close": 0.092, "volume": 204153.0}, {"date": "2026-04-22", "close": 0.093, "volume": 31374.0}, {"date": "2026-04-23", "close": 0.1, "volume": 327219.0}, {"date": "2026-04-24", "close": 0.1, "volume": 64048.0}, {"date": "2026-04-27", "close": 0.094, "volume": 66107.0}, {"date": "2026-04-28", "close": 0.099, "volume": 38794.0}, {"date": "2026-04-29", "close": 0.096, "volume": 11449.0}, {"date": "2026-04-30", "close": 0.096, "volume": 163356.0}, {"date": "2026-05-01", "close": 0.098, "volume": 1051.0}, {"date": "2026-05-04", "close": 0.098, "volume": 36327.0}, {"date": "2026-05-05", "close": 0.1, "volume": 32285.0}, {"date": "2026-05-06", "close": 0.098, "volume": 209294.0}, {"date": "2026-05-07", "close": 0.096, "volume": 41463.0}, {"date": "2026-05-08", "close": 0.099, "volume": 116855.0}, {"date": "2026-05-11", "close": 0.098, "volume": 74022.0}, {"date": "2026-05-12", "close": 0.098, "volume": 50918.0}, {"date": "2026-05-13", "close": 0.097, "volume": 154412.0}, {"date": "2026-05-14", "close": 0.099, "volume": 59412.0}, {"date": "2026-05-15", "close": 0.097, "volume": 501974.0}, {"date": "2026-05-18", "close": 0.096, "volume": 185950.0}, {"date": "2026-05-19", "close": 0.096, "volume": 18826.0}, {"date": "2026-05-20", "close": 0.1, "volume": 126391.0}, {"date": "2026-05-21", "close": 0.098, "volume": 127311.0}, {"date": "2026-05-22", "close": 0.095, "volume": 105590.0}, {"date": "2026-05-25", "close": 0.095, "volume": 220530.0}, {"date": "2026-05-26", "close": 0.093, "volume": 310987.0}, {"date": "2026-05-27", "close": 0.09, "volume": 655292.0}, {"date": "2026-05-28", "close": 0.087, "volume": 465851.0}, {"date": "2026-05-29", "close": 0.087, "volume": 197234.0}, {"date": "2026-06-01", "close": 0.085, "volume": 318742.0}, {"date": "2026-06-02", "close": 0.087, "volume": 70576.0}, {"date": "2026-06-03", "close": 0.087, "volume": 171579.0}, {"date": "2026-06-04", "close": 0.089, "volume": 84988.0}, {"date": "2026-06-05", "close": 0.089, "volume": 134958.0}, {"date": "2026-06-09", "close": 0.087, "volume": 225760.0}, {"date": "2026-06-10", "close": 0.085, "volume": 600482.0}, {"date": "2026-06-11", "close": 0.075, "volume": 362545.0}, {"date": "2026-06-12", "close": 0.082, "volume": 279217.0}, {"date": "2026-06-15", "close": 0.083, "volume": 209763.0}, {"date": "2026-06-16", "close": 0.087, "volume": 265319.0}, {"date": "2026-06-17", "close": 0.085, "volume": 305766.0}, {"date": "2026-06-18", "close": 0.081, "volume": 156952.0}, {"date": "2026-06-19", "close": 0.077, "volume": 1136973.0}, {"date": "2026-06-22", "close": 0.07, "volume": 641054.0}, {"date": "2026-06-23", "close": 0.066, "volume": 505719.0}, {"date": "2026-06-24", "close": 0.066, "volume": 1040168.0}, {"date": "2026-06-25", "close": 0.064, "volume": 544523.0}, {"date": "2026-06-26", "close": 0.064, "volume": 453229.0}, {"date": "2026-06-29", "close": 0.063, "volume": 691229.0}, {"date": "2026-06-30", "close": 0.061, "volume": 1850524.0}, {"date": "2026-07-01", "close": 0.069, "volume": 879404.0}, {"date": "2026-07-02", "close": 0.066, "volume": 69103.0}, {"date": "2026-07-03", "close": 0.069, "volume": 490380.0}, {"date": "2026-07-06", "close": 0.067, "volume": 271037.0}, {"date": "2026-07-07", "close": 0.068, "volume": 248706.0}, {"date": "2026-07-08", "close": 0.069, "volume": 416545.0}, {"date": "2026-07-09", "close": 0.07, "volume": 168898.0}, {"date": "2026-07-10", "close": 0.07, "volume": 55260.0}, {"date": "2026-07-13", "close": 0.07, "volume": 422736.0}, {"date": "2026-07-14", "close": 0.071, "volume": 144117.0}, {"date": "2026-07-15", "close": 0.072, "volume": 324019.0}, {"date": "2026-07-16", "close": 0.075, "volume": 424812.0}, {"date": "2026-07-17", "close": 0.076, "volume": 269996.0}, {"date": "2026-07-20", "close": 0.077, "volume": 54239.0}, {"date": "2026-07-21", "close": 0.078, "volume": 62086.0}, {"date": "2026-07-22", "close": 0.076, "volume": 812823.0}, {"date": "2026-07-23", "close": 0.073, "volume": 310341.0}, {"date": "2026-07-24", "close": 0.072, "volume": 105374.0}, {"date": "2026-07-27", "close": 0.07, "volume": 144063.0}, {"date": "2026-07-28", "close": 0.075, "volume": 134441.0}, {"date": "2026-07-29", "close": 0.078, "volume": 137138.0}, {"date": "2026-07-30", "close": 0.075, "volume": 15738.0}, {"date": "2026-07-31", "close": 0.074, "volume": 15262.0}, {"date": "2026-08-03", "close": 0.077, "volume": 170099.0}, {"date": "2026-08-04", "close": 0.076, "volume": 20528.0}, {"date": "2026-08-05", "close": 0.076, "volume": 32835.0}, {"date": "2026-08-06", "close": 0.076, "volume": 112156.0}, {"date": "2026-08-07", "close": 0.075, "volume": 114942.0}], "refreshing": true}