{"ticker": "MME", "overview": {"name": "Moneyme Limited", "country": "Australia", "industry": "Financial Services"}, "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": "MME", "has_prices": true, "as_of": "2026-08-07", "last": 0.079, "prev_close": 0.08, "change": -0.0010000000000000009, "change_pct": -0.012500000000000011, "session_volume": 458574.0, "vwap_5": 0.07908818048875786, "vwap_20": 0.0806256805241735, "vwap_60": 0.08135894625564861, "vwap_250": 0.09985571039946019, "high_52w": 0.13, "low_52w": 0.078, "avg_volume_20": 1043524.65, "sessions": 400, "market_cap": {"value": 53205630.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03130539", "src": "ASX", "ticker": "MME", "cik": "", "company": "Moneyme Limited", "company_raw": "Moneyme Limited", "who": "Clayton Howes", "who_key": "Clayton Howes", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Boardroom paperwork: Clayton Howes changes a holding in MME", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03130539", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98804}, {"id": "ASX-03121023", "src": "ASX", "ticker": "MME", "cik": "", "company": "Moneyme Limited", "company_raw": "Moneyme Ltd", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on MME", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03121023", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136244}, {"id": "ASXSH-03117004", "src": "ASX", "ticker": "MME", "cik": "", "company": "Moneyme Limited", "company_raw": "Moneyme Limited", "who": "UIL Limited, Ingot Capital Investments Pty Ltd and Somers Limited (and associates as listed in Annexure B)", "who_key": "UIL Limited, Ingot Capital Investments Pty Ltd and Somers Limited (and associates as listed in Annexure B)", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "UIL Limited, Ingot Capital Investments Pty Ltd and Somers Limited (and associates as listed in Annexure B) restates 25.13% of MME", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03117004", "trade_date": "2026-07-28", "timestamp": "2026-07-28", "mins": 140564}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "SUBSTANTIAL", "holder_name": "UIL Limited, Ingot Capital Investments Pty Ltd and Somers Limited (and associates as listed in Annexure B)", "notice_type": "604", "direct_shares": 739162.0, "indirect_shares": null, "indirect_account": null, "pct": 26.43, "notice_date": "2026-07-31", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03117004-2A1687111", "needs_ocr": 1}, {"holder_role": "DIRECTOR", "holder_name": "Belinda Hogan", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-01", "source_url": "https://www.marketindex.com.au/asx/mme", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Belinda Hogan", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-01", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03106328-2A1681190", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Clayton Howes", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-15", "source_url": "https://www.marketindex.com.au/asx/mme", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Scott Emery", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-01", "source_url": "https://www.marketindex.com.au/asx/mme", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Dave Taylor", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-20", "source_url": "https://www.marketindex.com.au/asx/mme", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Clayton Howes", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-20", "source_url": "https://www.marketindex.com.au/asx/mme", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Scott Emery", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-27", "source_url": "https://www.marketindex.com.au/asx/mme", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Clayton Howes", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-10", "source_url": "https://www.marketindex.com.au/asx/mme", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Rachel Gatehouse", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-07", "source_url": "https://www.marketindex.com.au/asx/mme", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Clayton Howes", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-07-07", "source_url": "https://www.marketindex.com.au/asx/mme", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Clayton Howes", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-07-01", "source_url": "https://www.marketindex.com.au/asx/mme", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Scott Emery", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-05-23", "source_url": "https://www.marketindex.com.au/asx/mme", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Scott Emery", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-06-04", "source_url": "https://www.marketindex.com.au/asx/mme", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Peter Coad", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-06-02", "source_url": "https://www.marketindex.com.au/asx/mme", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Clayton Howes", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-05-01", "source_url": "https://www.marketindex.com.au/asx/mme", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Jamie McPhee", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-03-13", "source_url": "https://www.marketindex.com.au/asx/mme", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Susan Hansen", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-12-05", "source_url": "https://www.marketindex.com.au/asx/mme", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Susan Wynne", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-12-01", "source_url": "https://www.marketindex.com.au/asx/mme", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Susan Wynne", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-11-01", "source_url": "https://www.marketindex.com.au/asx/mme", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Peter Coad", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-11-01", "source_url": "https://www.marketindex.com.au/asx/mme", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Clayton Howes", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-10-25", "source_url": "https://www.marketindex.com.au/asx/mme", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Scott Emery", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-05-23", "source_url": "https://www.marketindex.com.au/asx/mme", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Clayton Howes", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-02-03", "source_url": "https://www.marketindex.com.au/asx/mme", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Rachel Gatehouse", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-12-21", "source_url": "https://www.marketindex.com.au/asx/mme", "needs_ocr": 0}], "directors": [{"name": "Dave Taylor", "first_seen": "2022-03-15", "last_seen": "2026-03-20", "status": "current", "notices": 2}, {"name": "Scott Emery", "first_seen": "2020-03-12", "last_seen": "2026-04-01", "status": "current", "notices": 9}, {"name": "Clayton Howes", "first_seen": "2021-09-03", "last_seen": "2026-06-15", "status": "current", "notices": 11}, {"name": "Belinda Hogan", "first_seen": "2026-07-01", "last_seen": "2026-07-01", "status": "current", "notices": 2}, {"name": "S Emery", "first_seen": "2020-09-28", "last_seen": "2021-03-01", "status": "past", "notices": 2}, {"name": "C Howes", "first_seen": "2021-03-01", "last_seen": "2021-03-01", "status": "past", "notices": 1}, {"name": "Jonathan Lechte", "first_seen": "2021-11-05", "last_seen": "2022-12-06", "status": "past", "notices": 4}, {"name": "Susan Wynne", "first_seen": "2023-11-01", "last_seen": "2023-12-01", "status": "past", "notices": 2}, {"name": "Susan Hansen", "first_seen": "2023-12-05", "last_seen": "2023-12-05", "status": "past", "notices": 1}, {"name": "Jamie McPhee", "first_seen": "2024-03-13", "last_seen": "2024-03-13", "status": "past", "notices": 1}, {"name": "Peter Coad", "first_seen": "2022-10-20", "last_seen": "2024-06-02", "status": "past", "notices": 3}, {"name": "Rachel Gatehouse", "first_seen": "2022-12-21", "last_seen": "2025-08-07", "status": "past", "notices": 2}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-11-02", "form": "Issued Capital", "title": "On-market share purchase program", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03157098-2A1707835"}, {"date": "2026-10-26", "form": "Notice Of Meeting", "title": "Notice of 2026 Annual General Meeting", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153510-2A1706280"}, {"date": "2026-10-21", "form": "Progress Report", "title": "MONEYME Executes $413.5m Autopay ABS Transaction", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151498-2A1705481"}, {"date": "2026-10-18", "form": "Periodic Reports", "title": "1Q27 Update - Consecutive positive normalised NPAT", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149728-2A1704712"}, {"date": "2026-10-14", "form": "Issued Capital", "title": "Notification of cessation of securities - MME", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03148469-2A1704097"}], "performance": {"ticker": "MME", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2019-12-12", "close": 1.72, "volume": 6186559.0}, {"date": "2019-12-13", "close": 1.6, "volume": 1813705.0}, {"date": "2019-12-16", "close": 1.57, "volume": 633046.0}, {"date": "2019-12-17", "close": 1.55, "volume": 875116.0}, {"date": "2019-12-18", "close": 1.4, "volume": 904462.0}, {"date": "2019-12-19", "close": 1.48, "volume": 163997.0}, {"date": "2019-12-20", "close": 1.48, "volume": 328807.0}, {"date": "2019-12-23", "close": 1.49, "volume": 54559.0}, {"date": "2019-12-24", "close": 1.475, "volume": 31553.0}, {"date": "2019-12-27", "close": 1.46, "volume": 8179.0}, {"date": "2019-12-30", "close": 1.47, "volume": 62696.0}, {"date": "2019-12-31", "close": 1.45, "volume": 24100.0}, {"date": "2020-01-02", "close": 1.445, "volume": 26956.0}, {"date": "2020-01-03", "close": 1.42, "volume": 77697.0}, {"date": "2020-01-06", "close": 1.4, "volume": 229154.0}, {"date": "2020-01-07", "close": 1.455, "volume": 66296.0}, {"date": "2020-01-08", "close": 1.44, "volume": 34129.0}, {"date": "2020-01-09", "close": 1.42, "volume": 163837.0}, {"date": "2020-01-10", "close": 1.44, "volume": 63227.0}, {"date": "2020-01-13", "close": 1.5, "volume": 166294.0}, {"date": "2020-01-14", "close": 1.52, "volume": 407750.0}, {"date": "2020-01-15", "close": 1.52, "volume": 170178.0}, {"date": "2020-01-16", "close": 1.525, "volume": 144745.0}, {"date": "2020-01-17", "close": 1.55, "volume": 69205.0}, {"date": "2020-01-20", "close": 1.6, "volume": 155859.0}, {"date": "2020-01-21", "close": 1.57, "volume": 188868.0}, {"date": "2020-01-22", "close": 1.575, "volume": 64279.0}, {"date": "2020-01-23", "close": 1.53, "volume": 74664.0}, {"date": "2020-01-24", "close": 1.57, "volume": 75887.0}, {"date": "2020-01-28", "close": 1.52, "volume": 129664.0}, {"date": "2020-01-29", "close": 1.54, "volume": 125639.0}, {"date": "2020-01-30", "close": 1.54, "volume": 68842.0}, {"date": "2020-01-31", "close": 1.51, "volume": 21669.0}, {"date": "2020-02-03", "close": 1.49, "volume": 22845.0}, {"date": "2020-02-04", "close": 1.485, "volume": 103242.0}, {"date": "2020-02-05", "close": 1.5, "volume": 56264.0}, {"date": "2020-02-06", "close": 1.89, "volume": 994708.0}, {"date": "2020-02-07", "close": 1.76, "volume": 325204.0}, {"date": "2020-02-10", "close": 1.74, "volume": 114240.0}, {"date": "2020-02-11", "close": 1.76, "volume": 906563.0}, {"date": "2020-02-12", "close": 1.9, "volume": 157976.0}, {"date": "2020-02-13", "close": 1.79, "volume": 247739.0}, {"date": "2020-02-14", "close": 1.79, "volume": 130134.0}, {"date": "2020-02-17", "close": 1.795, "volume": 59913.0}, {"date": "2020-02-18", "close": 1.74, "volume": 155568.0}, {"date": "2020-02-19", "close": 1.66, "volume": 214406.0}, {"date": "2020-02-20", "close": 1.64, "volume": 56064.0}, {"date": "2020-02-21", "close": 1.65, "volume": 60552.0}, {"date": "2020-02-24", "close": 1.66, "volume": 516984.0}, {"date": "2020-02-25", "close": 1.65, "volume": 326431.0}, {"date": "2020-02-26", "close": 1.65, "volume": 343125.0}, {"date": "2020-02-27", "close": 1.7, "volume": 183522.0}, {"date": "2020-02-28", "close": 1.62, "volume": 77282.0}, {"date": "2020-03-02", "close": 1.52, "volume": 220568.0}, {"date": "2020-03-03", "close": 1.6, "volume": 85089.0}, {"date": "2020-03-04", "close": 1.51, "volume": 534925.0}, {"date": "2020-03-05", "close": 1.497, "volume": 19763.0}, {"date": "2020-03-06", "close": 1.385, "volume": 178920.0}, {"date": "2020-03-09", "close": 1.12, "volume": 415143.0}, {"date": "2020-03-10", "close": 1.1, "volume": 178312.0}, {"date": "2020-03-11", "close": 1.195, "volume": 319666.0}, {"date": "2020-03-12", "close": 1.155, "volume": 379711.0}, {"date": "2020-03-13", "close": 1.05, "volume": 297918.0}, {"date": "2020-03-16", "close": 0.95, "volume": 89050.0}, {"date": "2020-03-17", "close": 0.9, "volume": 42281.0}, {"date": "2020-03-18", "close": 0.88, "volume": 265633.0}, {"date": "2020-03-19", "close": 0.68, "volume": 786226.0}, {"date": "2020-03-20", "close": 0.68, "volume": 82271.0}, {"date": "2020-03-23", "close": 0.64, "volume": 38000.0}, {"date": "2020-03-24", "close": 0.59, "volume": 273216.0}, {"date": "2020-03-25", "close": 0.6, "volume": 95295.0}, {"date": "2020-03-26", "close": 0.65, "volume": 104458.0}, {"date": "2020-03-27", "close": 0.58, "volume": 177825.0}, {"date": "2020-03-30", "close": 0.53, "volume": 41271.0}, {"date": "2020-03-31", "close": 0.57, "volume": 320491.0}, {"date": "2020-04-01", "close": 0.58, "volume": 117266.0}, {"date": "2020-04-02", "close": 0.58, "volume": 191759.0}, {"date": "2020-04-03", "close": 0.6, "volume": 225929.0}, {"date": "2020-04-06", "close": 0.73, "volume": 193021.0}, {"date": "2020-04-07", "close": 0.82, "volume": 173813.0}, {"date": "2020-04-08", "close": 0.81, "volume": 122766.0}, {"date": "2020-04-09", "close": 0.8, "volume": 260730.0}, {"date": "2020-04-14", "close": 0.9, "volume": 282950.0}, {"date": "2020-04-15", "close": 0.94, "volume": 112339.0}, {"date": "2020-04-16", "close": 0.855, "volume": 178971.0}, {"date": "2020-04-17", "close": 0.885, "volume": 46499.0}, {"date": "2020-04-20", "close": 0.87, "volume": 87558.0}, {"date": "2020-04-21", "close": 0.79, "volume": 76320.0}, {"date": "2020-04-22", "close": 0.775, "volume": 59662.0}, {"date": "2020-04-23", "close": 0.76, "volume": 19675.0}, {"date": "2020-04-24", "close": 0.74, "volume": 36782.0}, {"date": "2020-04-27", "close": 0.79, "volume": 47168.0}, {"date": "2020-04-28", "close": 0.82, "volume": 44369.0}, {"date": "2020-04-29", "close": 0.835, "volume": 115633.0}, {"date": "2020-04-30", "close": 0.915, "volume": 61974.0}, {"date": "2020-05-01", "close": 0.845, "volume": 30998.0}, {"date": "2020-05-04", "close": 0.89, "volume": 25018.0}, {"date": "2020-05-05", "close": 0.95, "volume": 133041.0}, {"date": "2020-05-06", "close": 1.065, "volume": 153855.0}, {"date": "2020-05-07", "close": 1.05, "volume": 158652.0}, {"date": "2020-05-08", "close": 1.045, "volume": 80352.0}, {"date": "2020-05-11", "close": 1.06, "volume": 124020.0}, {"date": "2020-05-12", "close": 1.11, "volume": 143714.0}, {"date": "2020-05-13", "close": 1.07, "volume": 99904.0}, {"date": "2020-05-14", "close": 0.975, "volume": 204698.0}, {"date": "2020-05-15", "close": 0.99, "volume": 88151.0}, {"date": "2020-05-18", "close": 1.04, "volume": 176510.0}, {"date": "2020-05-19", "close": 1.04, "volume": 80587.0}, {"date": "2020-05-20", "close": 1.07, "volume": 77820.0}, {"date": "2020-05-21", "close": 1.1, "volume": 127151.0}, {"date": "2020-05-22", "close": 1.17, "volume": 520726.0}, {"date": "2020-05-25", "close": 1.2, "volume": 259993.0}, {"date": "2020-05-26", "close": 1.22, "volume": 159280.0}, {"date": "2020-05-27", "close": 1.22, "volume": 130094.0}, {"date": "2020-05-28", "close": 1.2, "volume": 80340.0}, {"date": "2020-05-29", "close": 1.205, "volume": 37187.0}, {"date": "2020-06-01", "close": 1.18, "volume": 108434.0}, {"date": "2020-06-02", "close": 1.25, "volume": 265481.0}, {"date": "2020-06-03", "close": 1.26, "volume": 179468.0}, {"date": "2020-06-04", "close": 1.265, "volume": 289069.0}, {"date": "2020-06-05", "close": 1.27, "volume": 66735.0}, {"date": "2020-06-09", "close": 1.325, "volume": 246271.0}, {"date": "2020-06-10", "close": 1.34, "volume": 239228.0}, {"date": "2020-06-11", "close": 1.28, "volume": 213859.0}, {"date": "2020-06-12", "close": 1.175, "volume": 500842.0}, {"date": "2020-06-15", "close": 1.21, "volume": 208518.0}, {"date": "2020-06-16", "close": 1.245, "volume": 68811.0}, {"date": "2020-06-17", "close": 1.25, "volume": 212984.0}, {"date": "2020-06-18", "close": 1.3, "volume": 267323.0}, {"date": "2020-06-19", "close": 1.32, "volume": 149570.0}, {"date": "2020-06-22", "close": 1.305, "volume": 103045.0}, {"date": "2020-06-23", "close": 1.26, "volume": 132430.0}, {"date": "2020-06-24", "close": 1.285, "volume": 138851.0}, {"date": "2020-06-25", "close": 1.205, "volume": 177305.0}, {"date": "2020-06-26", "close": 1.235, "volume": 79847.0}, {"date": "2020-06-29", "close": 1.14, "volume": 206014.0}, {"date": "2020-06-30", "close": 1.14, "volume": 136155.0}, {"date": "2020-07-01", "close": 1.12, "volume": 173798.0}, {"date": "2020-07-02", "close": 1.125, "volume": 54761.0}, {"date": "2020-07-03", "close": 1.18, "volume": 69930.0}, {"date": "2020-07-06", "close": 1.2, "volume": 90318.0}, {"date": "2020-07-07", "close": 1.135, "volume": 123350.0}, {"date": "2020-07-08", "close": 1.14, "volume": 519571.0}, {"date": "2020-07-09", "close": 1.18, "volume": 164347.0}, {"date": "2020-07-10", "close": 1.195, "volume": 317553.0}, {"date": "2020-07-13", "close": 1.185, "volume": 76251.0}, {"date": "2020-07-14", "close": 1.115, "volume": 997506.0}, {"date": "2020-07-15", "close": 1.15, "volume": 212935.0}, {"date": "2020-07-16", "close": 1.15, "volume": 77356.0}, {"date": "2020-07-17", "close": 1.155, "volume": 46327.0}, {"date": "2020-07-20", "close": 1.15, "volume": 121959.0}, {"date": "2020-07-21", "close": 1.165, "volume": 39600.0}, {"date": "2020-07-22", "close": 1.15, "volume": 74120.0}, {"date": "2020-07-23", "close": 1.16, "volume": 25878.0}, {"date": "2020-07-24", "close": 1.15, "volume": 37985.0}, {"date": "2020-07-27", "close": 1.16, "volume": 94244.0}, {"date": "2020-07-28", "close": 1.15, "volume": 95326.0}, {"date": "2020-07-29", "close": 1.135, "volume": 63540.0}, {"date": "2020-07-30", "close": 1.08, "volume": 114071.0}, {"date": "2020-07-31", "close": 1.08, "volume": 77322.0}, {"date": "2020-08-03", "close": 1.005, "volume": 136268.0}, {"date": "2020-08-04", "close": 0.99, "volume": 294577.0}, {"date": "2020-08-05", "close": 0.965, "volume": 104637.0}, {"date": "2020-08-06", "close": 1.0, "volume": 145739.0}, {"date": "2020-08-07", "close": 1.04, "volume": 72154.0}, {"date": "2020-08-10", "close": 1.075, "volume": 174816.0}, {"date": "2020-08-11", "close": 1.295, "volume": 1151570.0}, {"date": "2020-08-12", "close": 1.34, "volume": 401418.0}, {"date": "2020-08-13", "close": 1.305, "volume": 210438.0}, {"date": "2020-08-14", "close": 1.275, "volume": 63461.0}, {"date": "2020-08-17", "close": 1.25, "volume": 104110.0}, {"date": "2020-08-18", "close": 1.215, "volume": 34058.0}, {"date": "2020-08-19", "close": 1.23, "volume": 47030.0}, {"date": "2020-08-20", "close": 1.25, "volume": 58976.0}, {"date": "2020-08-21", "close": 1.3, "volume": 113819.0}, {"date": "2020-08-24", "close": 1.4, "volume": 184405.0}, {"date": "2020-08-25", "close": 1.44, "volume": 190621.0}, {"date": "2020-08-26", "close": 1.6, "volume": 794937.0}, {"date": "2020-08-27", "close": 1.76, "volume": 933018.0}, {"date": "2020-08-28", "close": 1.7, "volume": 368446.0}, {"date": "2020-08-31", "close": 1.7, "volume": 207264.0}, {"date": "2020-09-01", "close": 1.66, "volume": 100792.0}, {"date": "2020-09-02", "close": 1.525, "volume": 272076.0}, {"date": "2020-09-03", "close": 1.56, "volume": 125311.0}, {"date": "2020-09-04", "close": 1.6, "volume": 261463.0}, {"date": "2020-09-07", "close": 1.565, "volume": 67112.0}, {"date": "2020-09-08", "close": 1.51, "volume": 85396.0}, {"date": "2020-09-09", "close": 1.44, "volume": 852273.0}, {"date": "2020-09-10", "close": 1.45, "volume": 198355.0}, {"date": "2020-09-11", "close": 1.415, "volume": 86213.0}, {"date": "2020-09-14", "close": 1.36, "volume": 126814.0}, {"date": "2020-09-15", "close": 1.35, "volume": 138992.0}, {"date": "2020-09-16", "close": 1.435, "volume": 942140.0}, {"date": "2020-09-17", "close": 1.46, "volume": 61226.0}, {"date": "2020-09-18", "close": 1.47, "volume": 64552.0}, {"date": "2020-09-21", "close": 1.49, "volume": 51384.0}, {"date": "2020-09-22", "close": 1.45, "volume": 54393.0}, {"date": "2020-09-23", "close": 1.49, "volume": 134568.0}, {"date": "2020-09-24", "close": 1.475, "volume": 61044.0}, {"date": "2020-09-25", "close": 1.5, "volume": 104830.0}, {"date": "2020-09-29", "close": 1.535, "volume": 322526.0}, {"date": "2020-09-30", "close": 1.44, "volume": 231967.0}, {"date": "2020-10-01", "close": 1.5, "volume": 90315.0}, {"date": "2020-10-02", "close": 1.48, "volume": 126046.0}, {"date": "2020-10-05", "close": 1.5, "volume": 35599.0}, {"date": "2020-10-06", "close": 1.54, "volume": 105604.0}, {"date": "2020-10-07", "close": 1.495, "volume": 32355.0}, {"date": "2020-10-08", "close": 1.47, "volume": 79049.0}, {"date": "2020-10-09", "close": 1.495, "volume": 35395.0}, {"date": "2020-10-12", "close": 1.5, "volume": 99620.0}, {"date": "2020-10-13", "close": 1.525, "volume": 61979.0}, {"date": "2020-10-14", "close": 1.48, "volume": 69434.0}, {"date": "2020-10-15", "close": 1.56, "volume": 162090.0}, {"date": "2020-10-16", "close": 1.5, "volume": 126340.0}, {"date": "2020-10-19", "close": 1.535, "volume": 61947.0}, {"date": "2020-10-20", "close": 1.535, "volume": 65930.0}, {"date": "2020-10-21", "close": 1.505, "volume": 47370.0}, {"date": "2020-10-22", "close": 1.485, "volume": 77226.0}, {"date": "2020-10-23", "close": 1.475, "volume": 57873.0}, {"date": "2020-10-26", "close": 1.415, "volume": 193676.0}, {"date": "2020-10-27", "close": 1.36, "volume": 139817.0}, {"date": "2020-10-28", "close": 1.35, "volume": 55899.0}, {"date": "2020-10-29", "close": 1.39, "volume": 97015.0}, {"date": "2020-10-30", "close": 1.39, "volume": 64721.0}, {"date": "2020-11-02", "close": 1.335, "volume": 42774.0}, {"date": "2020-11-03", "close": 1.33, "volume": 26028.0}, {"date": "2020-11-04", "close": 1.33, "volume": 33785.0}, {"date": "2020-11-05", "close": 1.34, "volume": 35222.0}, {"date": "2020-11-06", "close": 1.405, "volume": 26364.0}, {"date": "2020-11-09", "close": 1.435, "volume": 28505.0}, {"date": "2020-11-10", "close": 1.46, "volume": 53613.0}, {"date": "2020-11-11", "close": 1.51, "volume": 141074.0}, {"date": "2020-11-12", "close": 1.48, "volume": 118436.0}, {"date": "2020-11-13", "close": 1.485, "volume": 34819.0}, {"date": "2020-11-17", "close": 1.47, "volume": 170722.0}, {"date": "2020-11-18", "close": 1.5, "volume": 55576.0}, {"date": "2020-11-19", "close": 1.44, "volume": 58098.0}, {"date": "2020-11-20", "close": 1.445, "volume": 21573.0}, {"date": "2020-11-23", "close": 1.415, "volume": 189002.0}, {"date": "2020-11-24", "close": 1.41, "volume": 184835.0}, {"date": "2020-11-25", "close": 1.34, "volume": 145232.0}, {"date": "2020-11-26", "close": 1.39, "volume": 59454.0}, {"date": "2020-11-27", "close": 1.4, "volume": 102356.0}, {"date": "2020-11-30", "close": 1.415, "volume": 76947.0}, {"date": "2020-12-01", "close": 1.415, "volume": 37811.0}, {"date": "2020-12-02", "close": 1.425, "volume": 20723.0}, {"date": "2020-12-03", "close": 1.42, "volume": 66660.0}, {"date": "2020-12-04", "close": 1.42, "volume": 15287.0}, {"date": "2020-12-07", "close": 1.42, "volume": 40606.0}, {"date": "2020-12-08", "close": 1.44, "volume": 61299.0}, {"date": "2020-12-09", "close": 1.44, "volume": 94204.0}, {"date": "2020-12-10", "close": 1.42, "volume": 54852.0}, {"date": "2020-12-11", "close": 1.4, "volume": 36762.0}, {"date": "2020-12-14", "close": 1.42, "volume": 14492.0}, {"date": "2020-12-15", "close": 1.42, "volume": 17194.0}, {"date": "2020-12-16", "close": 1.55, "volume": 343779.0}, {"date": "2020-12-17", "close": 1.48, "volume": 117056.0}, {"date": "2020-12-18", "close": 1.51, "volume": 26354.0}, {"date": "2020-12-21", "close": 1.51, "volume": 78862.0}, {"date": "2020-12-22", "close": 1.485, "volume": 110277.0}, {"date": "2020-12-23", "close": 1.44, "volume": 25157.0}, {"date": "2020-12-24", "close": 1.41, "volume": 61187.0}, {"date": "2020-12-29", "close": 1.425, "volume": 34437.0}, {"date": "2020-12-30", "close": 1.42, "volume": 37299.0}, {"date": "2020-12-31", "close": 1.46, "volume": 14763.0}, {"date": "2021-01-04", "close": 1.47, "volume": 22475.0}, {"date": "2021-01-05", "close": 1.48, "volume": 23213.0}, {"date": "2021-01-06", "close": 1.49, "volume": 32783.0}, {"date": "2021-01-07", "close": 1.485, "volume": 41591.0}, {"date": "2021-01-08", "close": 1.45, "volume": 29370.0}, {"date": "2021-01-11", "close": 1.42, "volume": 33318.0}, {"date": "2021-01-12", "close": 1.41, "volume": 112125.0}, {"date": "2021-01-13", "close": 1.432, "volume": 5918.0}, {"date": "2021-01-14", "close": 1.445, "volume": 22860.0}, {"date": "2021-01-15", "close": 1.47, "volume": 22382.0}, {"date": "2021-01-18", "close": 1.42, "volume": 20281.0}, {"date": "2021-01-19", "close": 1.41, "volume": 46805.0}, {"date": "2021-01-20", "close": 1.39, "volume": 69986.0}, {"date": "2021-01-21", "close": 1.43, "volume": 41818.0}, {"date": "2021-01-22", "close": 1.46, "volume": 22102.0}, {"date": "2021-01-25", "close": 1.44, "volume": 61418.0}, {"date": "2021-01-27", "close": 1.41, "volume": 27239.0}, {"date": "2021-01-28", "close": 1.49, "volume": 83388.0}, {"date": "2021-01-29", "close": 1.62, "volume": 328607.0}, {"date": "2021-02-01", "close": 1.6, "volume": 83764.0}, {"date": "2021-02-02", "close": 1.59, "volume": 37022.0}, {"date": "2021-02-03", "close": 1.585, "volume": 67458.0}, {"date": "2021-02-04", "close": 1.58, "volume": 24217.0}, {"date": "2021-02-05", "close": 1.575, "volume": 46898.0}, {"date": "2021-02-08", "close": 1.54, "volume": 79075.0}, {"date": "2021-02-09", "close": 1.54, "volume": 9366.0}, {"date": "2021-02-10", "close": 1.45, "volume": 65095.0}, {"date": "2021-02-11", "close": 1.52, "volume": 226864.0}, {"date": "2021-02-12", "close": 1.49, "volume": 62150.0}, {"date": "2021-02-15", "close": 1.515, "volume": 61260.0}, {"date": "2021-02-16", "close": 1.5, "volume": 37636.0}, {"date": "2021-02-17", "close": 1.5, "volume": 34602.0}, {"date": "2021-02-18", "close": 1.46, "volume": 24467.0}, {"date": "2021-02-19", "close": 1.45, "volume": 48754.0}, {"date": "2021-02-22", "close": 1.5, "volume": 44734.0}, {"date": "2021-02-23", "close": 1.595, "volume": 136522.0}, {"date": "2021-02-24", "close": 1.58, "volume": 308001.0}, {"date": "2021-02-25", "close": 1.59, "volume": 325908.0}, {"date": "2021-02-26", "close": 1.59, "volume": 471818.0}, {"date": "2021-03-01", "close": 1.55, "volume": 69409.0}, {"date": "2021-03-02", "close": 1.535, "volume": 10605.0}, {"date": "2021-03-03", "close": 1.58, "volume": 119103.0}, {"date": "2021-03-04", "close": 1.53, "volume": 36392.0}, {"date": "2021-03-05", "close": 1.55, "volume": 84663.0}, {"date": "2021-03-08", "close": 1.42, "volume": 31675.0}, {"date": "2021-03-09", "close": 1.45, "volume": 107292.0}, {"date": "2021-03-10", "close": 1.5, "volume": 43593.0}, {"date": "2021-03-11", "close": 1.5, "volume": 49000.0}, {"date": "2021-03-12", "close": 1.425, "volume": 87786.0}, {"date": "2021-03-15", "close": 1.45, "volume": 51164.0}, {"date": "2021-03-16", "close": 1.41, "volume": 30025.0}, {"date": "2021-03-17", "close": 1.41, "volume": 32769.0}, {"date": "2021-03-18", "close": 1.43, "volume": 84645.0}, {"date": "2021-03-19", "close": 1.43, "volume": 29195.0}, {"date": "2021-03-22", "close": 1.42, "volume": 35311.0}, {"date": "2021-03-23", "close": 1.42, "volume": 83988.0}, {"date": "2021-03-24", "close": 1.45, "volume": 88309.0}, {"date": "2021-03-25", "close": 1.4, "volume": 36235.0}, {"date": "2021-03-26", "close": 1.38, "volume": 9497.0}, {"date": "2021-03-29", "close": 1.36, "volume": 33401.0}, {"date": "2021-03-30", "close": 1.39, "volume": 35265.0}, {"date": "2021-03-31", "close": 1.38, "volume": 21820.0}, {"date": "2021-04-01", "close": 1.38, "volume": 21693.0}, {"date": "2021-04-06", "close": 1.4, "volume": 17584.0}, {"date": "2021-04-07", "close": 1.345, "volume": 13861.0}, {"date": "2021-04-08", "close": 1.35, "volume": 34626.0}, {"date": "2021-04-09", "close": 1.39, "volume": 424658.0}, {"date": "2021-04-12", "close": 1.43, "volume": 26243.0}, {"date": "2021-04-13", "close": 1.45, "volume": 14544.0}, {"date": "2021-04-14", "close": 1.485, "volume": 55411.0}, {"date": "2021-04-15", "close": 1.49, "volume": 13539.0}, {"date": "2021-04-16", "close": 1.445, "volume": 9415.0}, {"date": "2021-04-19", "close": 1.39, "volume": 337369.0}, {"date": "2021-04-20", "close": 1.44, "volume": 177399.0}, {"date": "2021-04-21", "close": 1.55, "volume": 374872.0}, {"date": "2021-04-22", "close": 1.495, "volume": 217373.0}, {"date": "2021-04-23", "close": 1.48, "volume": 170423.0}, {"date": "2021-04-26", "close": 1.4, "volume": 123599.0}, {"date": "2021-04-27", "close": 1.4, "volume": 58855.0}, {"date": "2021-04-28", "close": 1.445, "volume": 7592.0}, {"date": "2021-04-29", "close": 1.345, "volume": 146723.0}, {"date": "2021-04-30", "close": 1.365, "volume": 84047.0}, {"date": "2021-05-03", "close": 1.365, "volume": 74733.0}, {"date": "2021-05-04", "close": 1.35, "volume": 201339.0}, {"date": "2021-05-05", "close": 1.43, "volume": 252505.0}, {"date": "2021-05-06", "close": 1.435, "volume": 113230.0}, {"date": "2021-05-07", "close": 1.44, "volume": 61991.0}, {"date": "2021-05-10", "close": 1.44, "volume": 81366.0}, {"date": "2021-05-11", "close": 1.4, "volume": 187075.0}, {"date": "2021-05-12", "close": 1.41, "volume": 37383.0}, {"date": "2021-05-13", "close": 1.34, "volume": 163867.0}, {"date": "2021-05-14", "close": 1.41, "volume": 46432.0}, {"date": "2021-05-17", "close": 1.445, "volume": 70868.0}, {"date": "2021-05-18", "close": 1.42, "volume": 58510.0}, {"date": "2021-05-19", "close": 1.405, "volume": 760525.0}, {"date": "2021-05-20", "close": 1.36, "volume": 81986.0}, {"date": "2021-05-21", "close": 1.405, "volume": 32523.0}, {"date": "2021-05-24", "close": 1.405, "volume": 23743.0}, {"date": "2021-05-25", "close": 1.39, "volume": 59755.0}, {"date": "2021-05-26", "close": 1.405, "volume": 39776.0}, {"date": "2021-05-27", "close": 1.415, "volume": 91423.0}, {"date": "2021-05-28", "close": 1.46, "volume": 96109.0}, {"date": "2021-05-31", "close": 1.47, "volume": 79309.0}, {"date": "2021-06-01", "close": 1.505, "volume": 48383.0}, {"date": "2021-06-02", "close": 1.49, "volume": 109952.0}, {"date": "2021-06-03", "close": 1.54, "volume": 54789.0}, {"date": "2021-06-04", "close": 1.505, "volume": 66515.0}, {"date": "2021-06-07", "close": 1.5, "volume": 73244.0}, {"date": "2021-06-08", "close": 1.46, "volume": 62971.0}, {"date": "2021-06-09", "close": 1.5, "volume": 88269.0}, {"date": "2021-06-10", "close": 1.58, "volume": 172237.0}, {"date": "2021-06-11", "close": 1.6, "volume": 250063.0}, {"date": "2021-06-15", "close": 1.9, "volume": 587444.0}, {"date": "2021-06-16", "close": 1.87, "volume": 600688.0}, {"date": "2021-06-17", "close": 1.925, "volume": 219024.0}, {"date": "2021-06-18", "close": 1.945, "volume": 265662.0}, {"date": "2021-06-21", "close": 1.83, "volume": 268619.0}, {"date": "2021-06-22", "close": 1.815, "volume": 287302.0}, {"date": "2021-06-23", "close": 1.91, "volume": 200863.0}, {"date": "2021-06-24", "close": 1.88, "volume": 106045.0}, {"date": "2021-06-25", "close": 2.1, "volume": 317598.0}, {"date": "2021-06-28", "close": 2.14, "volume": 439747.0}, {"date": "2021-06-29", "close": 2.09, "volume": 229665.0}, {"date": "2021-06-30", "close": 2.24, "volume": 150682.0}, {"date": "2021-07-01", "close": 2.33, "volume": 322544.0}, {"date": "2021-07-02", "close": 2.35, "volume": 201396.0}, {"date": "2021-07-05", "close": 2.32, "volume": 299474.0}, {"date": "2021-07-06", "close": 2.31, "volume": 185299.0}, {"date": "2021-07-07", "close": 2.35, "volume": 97689.0}, {"date": "2021-07-08", "close": 2.29, "volume": 62134.0}, {"date": "2021-07-09", "close": 2.22, "volume": 109176.0}, {"date": "2021-07-12", "close": 2.24, "volume": 44066.0}, {"date": "2021-07-13", "close": 2.26, "volume": 122173.0}, {"date": "2021-07-14", "close": 2.2, "volume": 160138.0}, {"date": "2021-07-15", "close": 2.12, "volume": 142524.0}, {"date": "2021-07-16", "close": 2.03, "volume": 252492.0}, {"date": "2021-07-19", "close": 1.915, "volume": 530721.0}, {"date": "2021-07-20", "close": 1.95, "volume": 617284.0}, {"date": "2021-07-21", "close": 1.9, "volume": 1300180.0}, {"date": "2021-07-22", "close": 2.03, "volume": 430613.0}, {"date": "2021-07-23", "close": 1.99, "volume": 359168.0}, {"date": "2021-07-26", "close": 2.07, "volume": 258616.0}, {"date": "2021-07-27", "close": 2.08, "volume": 191965.0}, {"date": "2021-07-28", "close": 2.06, "volume": 118127.0}, {"date": "2021-07-29", "close": 2.1, "volume": 73579.0}, {"date": "2021-07-30", "close": 2.15, "volume": 162095.0}, {"date": "2021-08-02", "close": 2.15, "volume": 82394.0}, {"date": "2021-08-03", "close": 2.25, "volume": 60786.0}, {"date": "2021-08-04", "close": 2.32, "volume": 135645.0}, {"date": "2021-08-05", "close": 2.21, "volume": 67163.0}, {"date": "2021-08-06", "close": 2.2, "volume": 62027.0}, {"date": "2021-08-09", "close": 2.15, "volume": 51531.0}, {"date": "2021-08-10", "close": 2.11, "volume": 92522.0}, {"date": "2021-08-11", "close": 2.04, "volume": 235195.0}, {"date": "2021-08-12", "close": 2.1, "volume": 137993.0}, {"date": "2021-08-13", "close": 2.05, "volume": 68631.0}, {"date": "2021-08-16", "close": 1.99, "volume": 136859.0}, {"date": "2021-08-17", "close": 2.02, "volume": 115294.0}, {"date": "2021-08-18", "close": 2.03, "volume": 72837.0}, {"date": "2021-08-19", "close": 2.03, "volume": 176874.0}, {"date": "2021-08-20", "close": 2.03, "volume": 44493.0}, {"date": "2021-08-23", "close": 2.09, "volume": 313854.0}, {"date": "2021-08-24", "close": 2.04, "volume": 103436.0}, {"date": "2021-08-25", "close": 2.05, "volume": 116504.0}, {"date": "2021-08-26", "close": 2.09, "volume": 74023.0}, {"date": "2021-08-27", "close": 2.13, "volume": 84942.0}, {"date": "2021-08-30", "close": 2.02, "volume": 293579.0}, {"date": "2021-08-31", "close": 2.06, "volume": 85741.0}, {"date": "2021-09-01", "close": 2.03, "volume": 62999.0}, {"date": "2021-09-02", "close": 2.11, "volume": 694936.0}, {"date": "2021-09-03", "close": 2.15, "volume": 404112.0}, {"date": "2021-09-06", "close": 2.18, "volume": 971674.0}, {"date": "2021-09-07", "close": 2.22, "volume": 464885.0}, {"date": "2021-09-08", "close": 2.27, "volume": 365164.0}, {"date": "2021-09-09", "close": 2.11, "volume": 539464.0}, {"date": "2021-09-10", "close": 2.2, "volume": 124818.0}, {"date": "2021-09-13", "close": 2.11, "volume": 383505.0}, {"date": "2021-09-14", "close": 2.13, "volume": 118895.0}, {"date": "2021-09-15", "close": 2.06, "volume": 155484.0}, {"date": "2021-09-16", "close": 2.07, "volume": 183496.0}, {"date": "2021-09-17", "close": 2.05, "volume": 99413.0}, {"date": "2021-09-20", "close": 1.98, "volume": 246811.0}, {"date": "2021-09-21", "close": 2.03, "volume": 210976.0}, {"date": "2021-09-22", "close": 1.995, "volume": 109833.0}, {"date": "2021-09-23", "close": 2.13, "volume": 89162.0}, {"date": "2021-09-24", "close": 2.07, "volume": 102837.0}, {"date": "2021-09-27", "close": 2.12, "volume": 109861.0}, {"date": "2021-09-28", "close": 2.08, "volume": 66889.0}, {"date": "2021-09-29", "close": 2.07, "volume": 31684.0}, {"date": "2021-09-30", "close": 2.03, "volume": 81048.0}, {"date": "2021-10-01", "close": 2.02, "volume": 67544.0}, {"date": "2021-10-04", "close": 2.02, "volume": 61953.0}, {"date": "2021-10-05", "close": 2.0, "volume": 170881.0}, {"date": "2021-10-06", "close": 1.99, "volume": 82131.0}, {"date": "2021-10-07", "close": 2.01, "volume": 101726.0}, {"date": "2021-10-08", "close": 2.06, "volume": 50307.0}, {"date": "2021-10-11", "close": 2.04, "volume": 75733.0}, {"date": "2021-10-12", "close": 2.01, "volume": 29240.0}, {"date": "2021-10-13", "close": 1.99, "volume": 1758917.0}, {"date": "2021-10-14", "close": 1.95, "volume": 157185.0}, {"date": "2021-10-15", "close": 1.9, "volume": 146051.0}, {"date": "2021-10-18", "close": 1.98, "volume": 272692.0}, {"date": "2021-10-19", "close": 2.04, "volume": 246310.0}, {"date": "2021-10-20", "close": 2.0, "volume": 202238.0}, {"date": "2021-10-21", "close": 2.14, "volume": 467127.0}, {"date": "2021-10-22", "close": 2.14, "volume": 132415.0}, {"date": "2021-10-25", "close": 2.12, "volume": 133838.0}, {"date": "2021-10-26", "close": 2.11, "volume": 80143.0}, {"date": "2021-10-27", "close": 2.1, "volume": 154237.0}, {"date": "2021-10-28", "close": 2.08, "volume": 102006.0}, {"date": "2021-10-29", "close": 2.1, "volume": 65718.0}, {"date": "2021-11-01", "close": 2.1, "volume": 76740.0}, {"date": "2021-11-02", "close": 2.07, "volume": 272261.0}, {"date": "2021-11-03", "close": 2.09, "volume": 127672.0}, {"date": "2021-11-04", "close": 2.09, "volume": 42504.0}, {"date": "2021-11-05", "close": 2.04, "volume": 169892.0}, {"date": "2021-11-08", "close": 2.03, "volume": 64491.0}, {"date": "2021-11-09", "close": 2.1, "volume": 52144.0}, {"date": "2021-11-10", "close": 2.04, "volume": 67095.0}, {"date": "2021-11-11", "close": 2.05, "volume": 88824.0}, {"date": "2021-11-12", "close": 1.98, "volume": 278247.0}, {"date": "2021-11-15", "close": 1.96, "volume": 107707.0}, {"date": "2021-11-16", "close": 1.92, "volume": 295049.0}, {"date": "2021-11-17", "close": 1.97, "volume": 252378.0}, {"date": "2021-11-18", "close": 1.955, "volume": 578237.0}, {"date": "2021-11-19", "close": 1.975, "volume": 54325.0}, {"date": "2021-11-22", "close": 2.05, "volume": 74646.0}, {"date": "2021-11-23", "close": 2.02, "volume": 74265.0}, {"date": "2021-11-24", "close": 2.0, "volume": 77341.0}, {"date": "2021-11-25", "close": 2.0, "volume": 36861.0}, {"date": "2021-11-26", "close": 2.0, "volume": 97357.0}, {"date": "2021-11-29", "close": 1.915, "volume": 169674.0}, {"date": "2021-11-30", "close": 1.935, "volume": 70159.0}, {"date": "2021-12-01", "close": 1.87, "volume": 103421.0}, {"date": "2021-12-02", "close": 1.81, "volume": 113343.0}, {"date": "2021-12-03", "close": 1.99, "volume": 55703.0}, {"date": "2021-12-06", "close": 1.82, "volume": 376015.0}, {"date": "2021-12-07", "close": 1.845, "volume": 85603.0}, {"date": "2021-12-08", "close": 1.875, "volume": 86065.0}, {"date": "2021-12-09", "close": 1.92, "volume": 223227.0}, {"date": "2021-12-10", "close": 1.835, "volume": 604360.0}, {"date": "2021-12-13", "close": 1.82, "volume": 140211.0}, {"date": "2021-12-14", "close": 1.755, "volume": 145897.0}, {"date": "2021-12-15", "close": 1.72, "volume": 136226.0}, {"date": "2021-12-16", "close": 1.76, "volume": 52690.0}, {"date": "2021-12-17", "close": 1.735, "volume": 307631.0}, {"date": "2021-12-20", "close": 1.765, "volume": 196338.0}, {"date": "2021-12-21", "close": 1.96, "volume": 224049.0}, {"date": "2021-12-22", "close": 1.955, "volume": 170463.0}, {"date": "2021-12-23", "close": 2.05, "volume": 238527.0}, {"date": "2021-12-24", "close": 2.16, "volume": 102334.0}, {"date": "2021-12-29", "close": 2.2, "volume": 112403.0}, {"date": "2021-12-30", "close": 2.22, "volume": 98372.0}, {"date": "2021-12-31", "close": 2.21, "volume": 31324.0}, {"date": "2022-01-04", "close": 2.12, "volume": 69918.0}, {"date": "2022-01-05", "close": 2.12, "volume": 69631.0}, {"date": "2022-01-06", "close": 2.1, "volume": 58605.0}, {"date": "2022-01-07", "close": 2.07, "volume": 9164.0}, {"date": "2022-01-10", "close": 2.03, "volume": 22977.0}, {"date": "2022-01-11", "close": 2.08, "volume": 7595.0}, {"date": "2022-01-12", "close": 2.04, "volume": 25151.0}, {"date": "2022-01-13", "close": 2.06, "volume": 25587.0}, {"date": "2022-01-14", "close": 2.05, "volume": 185224.0}, {"date": "2022-01-17", "close": 2.01, "volume": 50665.0}, {"date": "2022-01-18", "close": 2.0, "volume": 31128.0}, {"date": "2022-01-19", "close": 1.93, "volume": 111124.0}, {"date": "2022-01-20", "close": 1.9, "volume": 129297.0}, {"date": "2022-01-21", "close": 1.9, "volume": 95763.0}, {"date": "2022-01-24", "close": 1.84, "volume": 134289.0}, {"date": "2022-01-25", "close": 1.82, "volume": 391173.0}, {"date": "2022-01-27", "close": 1.79, "volume": 83401.0}, {"date": "2022-01-28", "close": 1.875, "volume": 34753.0}, {"date": "2022-01-31", "close": 1.92, "volume": 116917.0}, {"date": "2022-02-01", "close": 1.98, "volume": 115285.0}, {"date": "2022-02-02", "close": 2.0, "volume": 113119.0}, {"date": "2022-02-03", "close": 1.91, "volume": 52803.0}, {"date": "2022-02-04", "close": 1.92, "volume": 35068.0}, {"date": "2022-02-07", "close": 1.93, "volume": 33296.0}, {"date": "2022-02-08", "close": 1.95, "volume": 53519.0}, {"date": "2022-02-09", "close": 1.95, "volume": 49607.0}, {"date": "2022-02-10", "close": 1.935, "volume": 42529.0}, {"date": "2022-02-11", "close": 1.915, "volume": 79093.0}, {"date": "2022-02-14", "close": 1.815, "volume": 85610.0}, {"date": "2022-02-15", "close": 1.82, "volume": 54770.0}, {"date": "2022-02-16", "close": 1.86, "volume": 44771.0}, {"date": "2022-02-17", "close": 1.86, "volume": 63455.0}, {"date": "2022-02-18", "close": 1.82, "volume": 86904.0}, {"date": "2022-02-21", "close": 1.8, "volume": 181093.0}, {"date": "2022-02-24", "close": 1.61, "volume": 310286.0}, {"date": "2022-02-25", "close": 1.75, "volume": 383520.0}, {"date": "2022-02-28", "close": 1.65, "volume": 143680.0}, {"date": "2022-03-01", "close": 1.64, "volume": 193432.0}, {"date": "2022-03-02", "close": 1.605, "volume": 295024.0}, {"date": "2022-03-03", "close": 1.525, "volume": 265725.0}, {"date": "2022-03-04", "close": 1.47, "volume": 176526.0}, {"date": "2022-03-07", "close": 1.385, "volume": 708290.0}, {"date": "2022-03-08", "close": 1.36, "volume": 257884.0}, {"date": "2022-03-09", "close": 1.41, "volume": 102432.0}, {"date": "2022-03-10", "close": 1.455, "volume": 59043.0}, {"date": "2022-03-11", "close": 1.485, "volume": 53874.0}, {"date": "2022-03-14", "close": 1.54, "volume": 55619.0}, {"date": "2022-03-15", "close": 1.485, "volume": 164698.0}, {"date": "2022-03-16", "close": 1.46, "volume": 172301.0}, {"date": "2022-03-17", "close": 1.5, "volume": 1293642.0}, {"date": "2022-03-18", "close": 1.475, "volume": 162479.0}, {"date": "2022-03-21", "close": 1.495, "volume": 66718.0}, {"date": "2022-03-22", "close": 1.45, "volume": 156343.0}, {"date": "2022-03-23", "close": 1.48, "volume": 97758.0}, {"date": "2022-03-24", "close": 1.48, "volume": 109217.0}, {"date": "2022-03-25", "close": 1.49, "volume": 150739.0}, {"date": "2022-03-28", "close": 1.53, "volume": 81023.0}, {"date": "2022-03-29", "close": 1.535, "volume": 156443.0}, {"date": "2022-03-30", "close": 1.54, "volume": 160768.0}, {"date": "2022-03-31", "close": 1.54, "volume": 52306.0}, {"date": "2022-04-01", "close": 1.56, "volume": 247231.0}, {"date": "2022-04-04", "close": 1.525, "volume": 248127.0}, {"date": "2022-04-05", "close": 1.485, "volume": 29649.0}, {"date": "2022-04-06", "close": 1.51, "volume": 19634.0}, {"date": "2022-04-07", "close": 1.48, "volume": 59657.0}, {"date": "2022-04-08", "close": 1.48, "volume": 51975.0}, {"date": "2022-04-11", "close": 1.48, "volume": 24364.0}, {"date": "2022-04-12", "close": 1.45, "volume": 33815.0}, {"date": "2022-04-13", "close": 1.425, "volume": 67560.0}, {"date": "2022-04-14", "close": 1.45, "volume": 72833.0}, {"date": "2022-04-19", "close": 1.41, "volume": 229315.0}, {"date": "2022-04-20", "close": 1.365, "volume": 171397.0}, {"date": "2022-04-21", "close": 1.32, "volume": 158461.0}, {"date": "2022-04-22", "close": 1.36, "volume": 131290.0}, {"date": "2022-04-26", "close": 1.42, "volume": 183860.0}, {"date": "2022-04-27", "close": 1.55, "volume": 447094.0}, {"date": "2022-04-28", "close": 1.5, "volume": 303642.0}, {"date": "2022-04-29", "close": 1.48, "volume": 133455.0}, {"date": "2022-05-02", "close": 1.46, "volume": 56884.0}, {"date": "2022-05-03", "close": 1.42, "volume": 79752.0}, {"date": "2022-05-04", "close": 1.34, "volume": 226191.0}, {"date": "2022-05-05", "close": 1.32, "volume": 92716.0}, {"date": "2022-05-06", "close": 1.26, "volume": 149467.0}, {"date": "2022-05-09", "close": 1.17, "volume": 204001.0}, {"date": "2022-05-10", "close": 1.15, "volume": 254050.0}, {"date": "2022-05-11", "close": 1.19, "volume": 90987.0}, {"date": "2022-05-12", "close": 1.15, "volume": 69388.0}, {"date": "2022-05-13", "close": 1.185, "volume": 94437.0}, {"date": "2022-05-16", "close": 1.175, "volume": 129360.0}, {"date": "2022-05-17", "close": 1.195, "volume": 70877.0}, {"date": "2022-05-18", "close": 1.2, "volume": 96740.0}, {"date": "2022-05-19", "close": 1.2, "volume": 87756.0}, {"date": "2022-05-20", "close": 1.2, "volume": 128556.0}, {"date": "2022-05-23", "close": 1.2, "volume": 54595.0}, {"date": "2022-05-24", "close": 1.2, "volume": 345547.0}, {"date": "2022-05-25", "close": 1.185, "volume": 1082982.0}, {"date": "2022-05-26", "close": 1.175, "volume": 52200.0}, {"date": "2022-05-27", "close": 1.17, "volume": 52267.0}, {"date": "2022-05-30", "close": 1.205, "volume": 134363.0}, {"date": "2022-05-31", "close": 1.21, "volume": 71562.0}, {"date": "2022-06-01", "close": 1.17, "volume": 125985.0}, {"date": "2022-06-02", "close": 1.13, "volume": 78558.0}, {"date": "2022-06-03", "close": 1.125, "volume": 63729.0}, {"date": "2022-06-06", "close": 1.025, "volume": 511086.0}, {"date": "2022-06-07", "close": 0.91, "volume": 342384.0}, {"date": "2022-06-08", "close": 0.92, "volume": 173808.0}, {"date": "2022-06-09", "close": 0.905, "volume": 146522.0}, {"date": "2022-06-10", "close": 0.9, "volume": 278948.0}, {"date": "2022-06-14", "close": 0.81, "volume": 720443.0}, {"date": "2022-06-15", "close": 0.77, "volume": 350224.0}, {"date": "2022-06-16", "close": 0.74, "volume": 130814.0}, {"date": "2022-06-17", "close": 0.7, "volume": 115393.0}, {"date": "2022-06-20", "close": 0.69, "volume": 175378.0}, {"date": "2022-06-21", "close": 0.72, "volume": 444608.0}, {"date": "2022-06-22", "close": 0.65, "volume": 289821.0}, {"date": "2022-06-23", "close": 0.6, "volume": 176334.0}, {"date": "2022-06-24", "close": 0.62, "volume": 179109.0}, {"date": "2022-06-27", "close": 0.58, "volume": 1004393.0}, {"date": "2022-06-28", "close": 0.6, "volume": 157317.0}, {"date": "2022-06-29", "close": 0.57, "volume": 553387.0}, {"date": "2022-06-30", "close": 0.57, "volume": 271631.0}, {"date": "2022-07-01", "close": 0.695, "volume": 250993.0}, {"date": "2022-07-04", "close": 0.665, "volume": 120656.0}, {"date": "2022-07-05", "close": 0.69, "volume": 63407.0}, {"date": "2022-07-06", "close": 0.66, "volume": 115254.0}, {"date": "2022-07-07", "close": 0.645, "volume": 51578.0}, {"date": "2022-07-08", "close": 0.65, "volume": 96289.0}, {"date": "2022-07-11", "close": 0.65, "volume": 66974.0}, {"date": "2022-07-12", "close": 0.64, "volume": 64648.0}, {"date": "2022-07-13", "close": 0.63, "volume": 16681.0}, {"date": "2022-07-14", "close": 0.62, "volume": 24647.0}, {"date": "2022-07-15", "close": 0.6, "volume": 157512.0}, {"date": "2022-07-18", "close": 0.6, "volume": 36222.0}, {"date": "2022-07-19", "close": 0.62, "volume": 63968.0}, {"date": "2022-07-20", "close": 0.64, "volume": 28902.0}, {"date": "2022-07-21", "close": 0.69, "volume": 18875.0}, {"date": "2022-07-22", "close": 0.68, "volume": 84147.0}, {"date": "2022-07-25", "close": 0.74, "volume": 909940.0}, {"date": "2022-07-26", "close": 0.735, "volume": 788386.0}, {"date": "2022-07-27", "close": 0.78, "volume": 268059.0}, {"date": "2022-07-28", "close": 0.795, "volume": 628315.0}, {"date": "2022-07-29", "close": 0.81, "volume": 545958.0}, {"date": "2022-08-01", "close": 0.85, "volume": 101013.0}, {"date": "2022-08-02", "close": 0.795, "volume": 279281.0}, {"date": "2022-08-03", "close": 0.75, "volume": 320285.0}, {"date": "2022-08-04", "close": 0.765, "volume": 182623.0}, {"date": "2022-08-05", "close": 0.73, "volume": 168468.0}, {"date": "2022-08-08", "close": 0.75, "volume": 206307.0}, {"date": "2022-08-09", "close": 0.73, "volume": 153896.0}, {"date": "2022-08-10", "close": 0.71, "volume": 83331.0}, {"date": "2022-08-11", "close": 0.68, "volume": 352877.0}, {"date": "2022-08-12", "close": 0.7, "volume": 33900.0}, {"date": "2022-08-15", "close": 0.7, "volume": 156303.0}, {"date": "2022-08-16", "close": 0.73, "volume": 77025.0}, {"date": "2022-08-17", "close": 0.73, "volume": 89137.0}, {"date": "2022-08-18", "close": 0.75, "volume": 156695.0}, {"date": "2022-08-19", "close": 0.71, "volume": 36489.0}, {"date": "2022-08-22", "close": 0.685, "volume": 231526.0}, {"date": "2022-08-23", "close": 0.69, "volume": 126588.0}, {"date": "2022-08-24", "close": 0.695, "volume": 32496.0}, {"date": "2022-08-25", "close": 0.705, "volume": 74036.0}, {"date": "2022-08-26", "close": 0.705, "volume": 37464.0}, {"date": "2022-08-29", "close": 0.69, "volume": 229322.0}, {"date": "2022-09-01", "close": 0.5, "volume": 4076569.0}, {"date": "2022-09-02", "close": 0.465, "volume": 1461298.0}, {"date": "2022-09-05", "close": 0.44, "volume": 804122.0}, {"date": "2022-09-06", "close": 0.435, "volume": 971041.0}, {"date": "2022-09-07", "close": 0.43, "volume": 516234.0}, {"date": "2022-09-08", "close": 0.43, "volume": 441109.0}, {"date": "2022-09-09", "close": 0.425, "volume": 554880.0}, {"date": "2022-09-12", "close": 0.44, "volume": 330057.0}, {"date": "2022-09-13", "close": 0.445, "volume": 521539.0}, {"date": "2022-09-14", "close": 0.46, "volume": 298212.0}, {"date": "2022-09-15", "close": 0.455, "volume": 140817.0}, {"date": "2022-09-16", "close": 0.43, "volume": 340101.0}, {"date": "2022-09-19", "close": 0.4, "volume": 618209.0}, {"date": "2022-09-20", "close": 0.405, "volume": 289461.0}, {"date": "2022-09-21", "close": 0.4, "volume": 185898.0}, {"date": "2022-09-23", "close": 0.395, "volume": 449167.0}, {"date": "2022-09-26", "close": 0.36, "volume": 184427.0}, {"date": "2022-09-27", "close": 0.36, "volume": 91956.0}, {"date": "2022-09-28", "close": 0.35, "volume": 17003.0}, {"date": "2022-09-29", "close": 0.35, "volume": 1794937.0}, {"date": "2022-09-30", "close": 0.36, "volume": 126685.0}, {"date": "2022-10-03", "close": 0.34, "volume": 70011.0}, {"date": "2022-10-04", "close": 0.345, "volume": 42025.0}, {"date": "2022-10-05", "close": 0.36, "volume": 60321.0}, {"date": "2022-10-06", "close": 0.35, "volume": 54666.0}, {"date": "2022-10-07", "close": 0.35, "volume": 203084.0}, {"date": "2022-10-10", "close": 0.365, "volume": 82677.0}, {"date": "2022-10-11", "close": 0.37, "volume": 196452.0}, {"date": "2022-10-12", "close": 0.415, "volume": 279702.0}, {"date": "2022-10-13", "close": 0.42, "volume": 251457.0}, {"date": "2022-10-14", "close": 0.45, "volume": 39784.0}, {"date": "2022-10-17", "close": 0.43, "volume": 145403.0}, {"date": "2022-10-18", "close": 0.43, "volume": 138678.0}, {"date": "2022-10-19", "close": 0.42, "volume": 140314.0}, {"date": "2022-10-20", "close": 0.45, "volume": 234446.0}, {"date": "2022-10-21", "close": 0.4, "volume": 643002.0}, {"date": "2022-10-24", "close": 0.395, "volume": 88040.0}, {"date": "2022-10-25", "close": 0.4, "volume": 644214.0}, {"date": "2022-10-26", "close": 0.39, "volume": 131307.0}, {"date": "2022-10-27", "close": 0.375, "volume": 353496.0}, {"date": "2022-10-28", "close": 0.365, "volume": 558103.0}, {"date": "2022-10-31", "close": 0.37, "volume": 191339.0}, {"date": "2022-11-01", "close": 0.38, "volume": 867206.0}, {"date": "2022-11-02", "close": 0.38, "volume": 126597.0}, {"date": "2022-11-03", "close": 0.37, "volume": 52109.0}, {"date": "2022-11-04", "close": 0.35, "volume": 139934.0}, {"date": "2022-11-07", "close": 0.365, "volume": 45145.0}, {"date": "2022-11-08", "close": 0.38, "volume": 133895.0}, {"date": "2022-11-09", "close": 0.345, "volume": 285610.0}, {"date": "2022-11-10", "close": 0.345, "volume": 107297.0}, {"date": "2022-11-11", "close": 0.36, "volume": 122428.0}, {"date": "2022-11-14", "close": 0.4, "volume": 174233.0}, {"date": "2022-11-15", "close": 0.385, "volume": 59701.0}, {"date": "2022-11-16", "close": 0.365, "volume": 55917.0}, {"date": "2022-11-17", "close": 0.38, "volume": 83184.0}, {"date": "2022-11-18", "close": 0.36, "volume": 46447.0}, {"date": "2022-11-21", "close": 0.375, "volume": 29579.0}, {"date": "2022-11-22", "close": 0.36, "volume": 72270.0}, {"date": "2022-11-23", "close": 0.38, "volume": 200350.0}, {"date": "2022-11-24", "close": 0.37, "volume": 43004.0}, {"date": "2022-11-25", "close": 0.365, "volume": 177784.0}, {"date": "2022-11-28", "close": 0.365, "volume": 50082.0}, {"date": "2022-11-29", "close": 0.3625, "volume": 120410.0}, {"date": "2022-11-30", "close": 0.35, "volume": 184461.0}, {"date": "2022-12-01", "close": 0.34, "volume": 169896.0}, {"date": "2022-12-02", "close": 0.34, "volume": 106599.0}, {"date": "2022-12-05", "close": 0.33, "volume": 177444.0}, {"date": "2022-12-06", "close": 0.315, "volume": 189500.0}, {"date": "2022-12-07", "close": 0.32, "volume": 226897.0}, {"date": "2022-12-08", "close": 0.33, "volume": 34495.0}, {"date": "2022-12-09", "close": 0.305, "volume": 186684.0}, {"date": "2022-12-12", "close": 0.27, "volume": 255447.0}, {"date": "2022-12-13", "close": 0.265, "volume": 349916.0}, {"date": "2022-12-14", "close": 0.25, "volume": 467349.0}, {"date": "2022-12-15", "close": 0.245, "volume": 224262.0}, {"date": "2022-12-16", "close": 0.24, "volume": 418319.0}, {"date": "2022-12-19", "close": 0.235, "volume": 202315.0}, {"date": "2022-12-21", "close": 0.27, "volume": 270037.0}, {"date": "2022-12-22", "close": 0.265, "volume": 605992.0}, {"date": "2022-12-23", "close": 0.265, "volume": 268686.0}, {"date": "2022-12-28", "close": 0.255, "volume": 75356.0}, {"date": "2022-12-29", "close": 0.245, "volume": 240871.0}, {"date": "2022-12-30", "close": 0.245, "volume": 558188.0}, {"date": "2023-01-03", "close": 0.24, "volume": 135537.0}, {"date": "2023-01-04", "close": 0.26, "volume": 113025.0}, {"date": "2023-01-05", "close": 0.275, "volume": 10727.0}, {"date": "2023-01-06", "close": 0.27, "volume": 31082.0}, {"date": "2023-01-09", "close": 0.26, "volume": 131273.0}, {"date": "2023-01-10", "close": 0.265, "volume": 21328.0}, {"date": "2023-01-11", "close": 0.26, "volume": 71141.0}, {"date": "2023-01-12", "close": 0.265, "volume": 47651.0}, {"date": "2023-01-13", "close": 0.265, "volume": 57040.0}, {"date": "2023-01-16", "close": 0.26, "volume": 595358.0}, {"date": "2023-01-17", "close": 0.255, "volume": 140999.0}, {"date": "2023-01-18", "close": 0.245, "volume": 139779.0}, {"date": "2023-01-19", "close": 0.24, "volume": 47708.0}, {"date": "2023-01-20", "close": 0.245, "volume": 197237.0}, {"date": "2023-01-23", "close": 0.265, "volume": 74008.0}, {"date": "2023-01-24", "close": 0.275, "volume": 199999.0}, {"date": "2023-01-25", "close": 0.275, "volume": 122542.0}, {"date": "2023-01-27", "close": 0.285, "volume": 225917.0}, {"date": "2023-01-30", "close": 0.28, "volume": 167674.0}, {"date": "2023-01-31", "close": 0.46, "volume": 1945829.0}, {"date": "2023-02-01", "close": 0.43, "volume": 1041764.0}, {"date": "2023-02-02", "close": 0.38, "volume": 758499.0}, {"date": "2023-02-03", "close": 0.35, "volume": 360666.0}, {"date": "2023-02-06", "close": 0.325, "volume": 870397.0}, {"date": "2023-02-07", "close": 0.32, "volume": 54670.0}, {"date": "2023-02-08", "close": 0.3, "volume": 347326.0}, {"date": "2023-02-09", "close": 0.285, "volume": 273150.0}, {"date": "2023-02-10", "close": 0.27, "volume": 428373.0}, {"date": "2023-02-13", "close": 0.26, "volume": 868180.0}, {"date": "2023-02-14", "close": 0.26, "volume": 240238.0}, {"date": "2023-02-15", "close": 0.25, "volume": 86703.0}, {"date": "2023-02-16", "close": 0.245, "volume": 239206.0}, {"date": "2023-02-17", "close": 0.24, "volume": 607248.0}, {"date": "2023-02-20", "close": 0.25, "volume": 442816.0}, {"date": "2023-02-21", "close": 0.24, "volume": 75842.0}, {"date": "2023-02-22", "close": 0.235, "volume": 373803.0}, {"date": "2023-02-23", "close": 0.225, "volume": 664838.0}, {"date": "2023-02-24", "close": 0.22, "volume": 845820.0}, {"date": "2023-02-27", "close": 0.2, "volume": 1167533.0}, {"date": "2023-02-28", "close": 0.195, "volume": 1187328.0}, {"date": "2023-03-01", "close": 0.2, "volume": 244658.0}, {"date": "2023-03-02", "close": 0.195, "volume": 428118.0}, {"date": "2023-03-03", "close": 0.195, "volume": 163429.0}, {"date": "2023-03-06", "close": 0.19, "volume": 453506.0}, {"date": "2023-03-07", "close": 0.19, "volume": 729791.0}, {"date": "2023-03-08", "close": 0.18, "volume": 231284.0}, {"date": "2023-03-09", "close": 0.18, "volume": 835544.0}, {"date": "2023-03-10", "close": 0.175, "volume": 436384.0}, {"date": "2023-03-13", "close": 0.155, "volume": 1461694.0}, {"date": "2023-03-14", "close": 0.15, "volume": 785710.0}, {"date": "2023-03-15", "close": 0.145, "volume": 1359211.0}, {"date": "2023-03-16", "close": 0.12, "volume": 2450621.0}, {"date": "2023-03-17", "close": 0.115, "volume": 1834782.0}, {"date": "2023-03-20", "close": 0.105, "volume": 1272737.0}, {"date": "2023-03-30", "close": 0.085, "volume": 5841584.0}, {"date": "2023-03-31", "close": 0.09, "volume": 3118262.0}, {"date": "2023-04-03", "close": 0.091, "volume": 2147998.0}, {"date": "2023-04-04", "close": 0.11, "volume": 1959529.0}, {"date": "2023-04-05", "close": 0.16, "volume": 5548193.0}, {"date": "2023-04-06", "close": 0.155, "volume": 2833562.0}, {"date": "2023-04-11", "close": 0.12, "volume": 1871285.0}, {"date": "2023-04-12", "close": 0.14, "volume": 707402.0}, {"date": "2023-04-13", "close": 0.13, "volume": 597968.0}, {"date": "2023-04-14", "close": 0.115, "volume": 986719.0}, {"date": "2023-04-17", "close": 0.11, "volume": 1029946.0}, {"date": "2023-04-18", "close": 0.105, "volume": 358064.0}, {"date": "2023-04-19", "close": 0.115, "volume": 2974240.0}, {"date": "2023-04-20", "close": 0.125, "volume": 424012.0}, {"date": "2023-04-21", "close": 0.14, "volume": 258826.0}, {"date": "2023-04-24", "close": 0.135, "volume": 114834.0}, {"date": "2023-04-26", "close": 0.12, "volume": 355851.0}, {"date": "2023-04-27", "close": 0.13, "volume": 375204.0}, {"date": "2023-04-28", "close": 0.12, "volume": 78104.0}, {"date": "2023-05-01", "close": 0.14, "volume": 600847.0}, {"date": "2023-05-02", "close": 0.125, "volume": 1120313.0}, {"date": "2023-05-03", "close": 0.15, "volume": 1365284.0}, {"date": "2023-05-04", "close": 0.13, "volume": 462879.0}, {"date": "2023-05-05", "close": 0.14, "volume": 177318.0}, {"date": "2023-05-08", "close": 0.13, "volume": 11879.0}, {"date": "2023-05-09", "close": 0.125, "volume": 135220.0}, {"date": "2023-05-10", "close": 0.13, "volume": 104259.0}, {"date": "2023-05-11", "close": 0.12, "volume": 279689.0}, {"date": "2023-05-12", "close": 0.12, "volume": 98859.0}, {"date": "2023-05-15", "close": 0.115, "volume": 595599.0}, {"date": "2023-05-16", "close": 0.11, "volume": 511952.0}, {"date": "2023-05-17", "close": 0.11, "volume": 111729.0}, {"date": "2023-05-18", "close": 0.105, "volume": 76187.0}, {"date": "2023-05-19", "close": 0.12, "volume": 552466.0}, {"date": "2023-05-22", "close": 0.11, "volume": 5816847.0}, {"date": "2023-05-23", "close": 0.098, "volume": 951023.0}, {"date": "2023-05-24", "close": 0.098, "volume": 418785.0}, {"date": "2023-05-25", "close": 0.088, "volume": 786705.0}, {"date": "2023-05-26", "close": 0.086, "volume": 6745231.0}, {"date": "2023-05-29", "close": 0.088, "volume": 1261145.0}, {"date": "2023-05-30", "close": 0.087, "volume": 1205266.0}, {"date": "2023-05-31", "close": 0.092, "volume": 452403.0}, {"date": "2023-06-01", "close": 0.09, "volume": 765257.0}, {"date": "2023-06-02", "close": 0.088, "volume": 341710.0}, {"date": "2023-06-05", "close": 0.09, "volume": 16797208.0}, {"date": "2023-06-06", "close": 0.086, "volume": 993815.0}, {"date": "2023-06-07", "close": 0.086, "volume": 383817.0}, {"date": "2023-06-08", "close": 0.089, "volume": 371943.0}, {"date": "2023-06-09", "close": 0.085, "volume": 459802.0}, {"date": "2023-06-13", "close": 0.083, "volume": 400041.0}, {"date": "2023-06-14", "close": 0.081, "volume": 2134873.0}, {"date": "2023-06-15", "close": 0.082, "volume": 1722756.0}, {"date": "2023-06-16", "close": 0.079, "volume": 3313593.0}, {"date": "2023-06-19", "close": 0.081, "volume": 637826.0}, {"date": "2023-06-20", "close": 0.079, "volume": 2611977.0}, {"date": "2023-06-21", "close": 0.078, "volume": 1282522.0}, {"date": "2023-06-22", "close": 0.079, "volume": 78573.0}, {"date": "2023-06-23", "close": 0.081, "volume": 337414.0}, {"date": "2023-06-26", "close": 0.079, "volume": 552715.0}, {"date": "2023-06-27", "close": 0.079, "volume": 1345027.0}, {"date": "2023-06-28", "close": 0.078, "volume": 1876518.0}, {"date": "2023-06-29", "close": 0.078, "volume": 94869.0}, {"date": "2023-06-30", "close": 0.079, "volume": 1229593.0}, {"date": "2023-07-03", "close": 0.079, "volume": 317347.0}, {"date": "2023-07-04", "close": 0.079, "volume": 465828.0}, {"date": "2023-07-05", "close": 0.078, "volume": 795686.0}, {"date": "2023-07-06", "close": 0.078, "volume": 1454638.0}, {"date": "2023-07-07", "close": 0.076, "volume": 1805870.0}, {"date": "2023-07-10", "close": 0.077, "volume": 705139.0}, {"date": "2023-07-11", "close": 0.078, "volume": 229504.0}, {"date": "2023-07-12", "close": 0.079, "volume": 262267.0}, {"date": "2023-07-13", "close": 0.079, "volume": 1301621.0}, {"date": "2023-07-14", "close": 0.073, "volume": 1372017.0}, {"date": "2023-07-17", "close": 0.072, "volume": 1355443.0}, {"date": "2023-07-18", "close": 0.072, "volume": 837450.0}, {"date": "2023-07-19", "close": 0.07, "volume": 2288117.0}, {"date": "2023-07-20", "close": 0.071, "volume": 404883.0}, {"date": "2023-07-21", "close": 0.072, "volume": 368703.0}, {"date": "2023-07-24", "close": 0.071, "volume": 380617.0}, {"date": "2023-07-25", "close": 0.07, "volume": 555529.0}, {"date": "2023-07-26", "close": 0.07, "volume": 545149.0}, {"date": "2023-07-27", "close": 0.067, "volume": 613856.0}, {"date": "2023-07-28", "close": 0.072, "volume": 1739591.0}, {"date": "2023-07-31", "close": 0.066, "volume": 825591.0}, {"date": "2023-08-01", "close": 0.067, "volume": 9459423.0}, {"date": "2023-08-02", "close": 0.065, "volume": 1671866.0}, {"date": "2023-08-03", "close": 0.067, "volume": 240696.0}, {"date": "2023-08-04", "close": 0.067, "volume": 573829.0}, {"date": "2023-08-07", "close": 0.068, "volume": 923063.0}, {"date": "2023-08-08", "close": 0.07, "volume": 4800.0}, {"date": "2023-08-09", "close": 0.069, "volume": 157162.0}, {"date": "2023-08-10", "close": 0.07, "volume": 117415.0}, {"date": "2023-08-11", "close": 0.07, "volume": 543676.0}, {"date": "2023-08-14", "close": 0.07, "volume": 496607.0}, {"date": "2023-08-15", "close": 0.068, "volume": 654870.0}, {"date": "2023-08-16", "close": 0.066, "volume": 917418.0}, {"date": "2023-08-17", "close": 0.068, "volume": 568007.0}, {"date": "2023-08-18", "close": 0.066, "volume": 139236.0}, {"date": "2023-08-21", "close": 0.069, "volume": 70217.0}, {"date": "2023-08-22", "close": 0.066, "volume": 221325.0}, {"date": "2023-08-23", "close": 0.066, "volume": 75609.0}, {"date": "2023-08-24", "close": 0.065, "volume": 714530.0}, {"date": "2023-08-25", "close": 0.064, "volume": 495052.0}, {"date": "2023-08-28", "close": 0.064, "volume": 138312.0}, {"date": "2023-08-29", "close": 0.067, "volume": 345586.0}, {"date": "2023-08-30", "close": 0.069, "volume": 207797.0}, {"date": "2023-08-31", "close": 0.077, "volume": 4326238.0}, {"date": "2023-09-01", "close": 0.085, "volume": 2424098.0}, {"date": "2023-09-04", "close": 0.082, "volume": 1349095.0}, {"date": "2023-09-05", "close": 0.085, "volume": 1119131.0}, {"date": "2023-09-06", "close": 0.083, "volume": 154470.0}, {"date": "2023-09-07", "close": 0.076, "volume": 1538477.0}, {"date": "2023-09-08", "close": 0.075, "volume": 31067.0}, {"date": "2023-09-11", "close": 0.073, "volume": 211580.0}, {"date": "2023-09-12", "close": 0.074, "volume": 448172.0}, {"date": "2023-09-13", "close": 0.079, "volume": 31326.0}, {"date": "2023-09-14", "close": 0.075, "volume": 3478715.0}, {"date": "2023-09-15", "close": 0.073, "volume": 1021762.0}, {"date": "2023-09-18", "close": 0.073, "volume": 26698.0}, {"date": "2023-09-19", "close": 0.073, "volume": 432357.0}, {"date": "2023-09-20", "close": 0.069, "volume": 362320.0}, {"date": "2023-09-21", "close": 0.07, "volume": 182251.0}, {"date": "2023-09-22", "close": 0.069, "volume": 59682.0}, {"date": "2023-09-25", "close": 0.069, "volume": 121982.0}, {"date": "2023-09-26", "close": 0.068, "volume": 296487.0}, {"date": "2023-09-27", "close": 0.063, "volume": 1265998.0}, {"date": "2023-09-28", "close": 0.067, "volume": 1476577.0}, {"date": "2023-09-29", "close": 0.065, "volume": 107494.0}, {"date": "2023-10-02", "close": 0.067, "volume": 62028.0}, {"date": "2023-10-03", "close": 0.066, "volume": 63479.0}, {"date": "2023-10-04", "close": 0.067, "volume": 125215.0}, {"date": "2023-10-05", "close": 0.065, "volume": 153452.0}, {"date": "2023-10-06", "close": 0.068, "volume": 250869.0}, {"date": "2023-10-09", "close": 0.064, "volume": 310692.0}, {"date": "2023-10-10", "close": 0.065, "volume": 307602.0}, {"date": "2023-10-11", "close": 0.064, "volume": 82750.0}, {"date": "2023-10-12", "close": 0.064, "volume": 140189.0}, {"date": "2023-10-13", "close": 0.063, "volume": 175029.0}, {"date": "2023-10-16", "close": 0.067, "volume": 629273.0}, {"date": "2023-10-17", "close": 0.063, "volume": 87514.0}, {"date": "2023-10-18", "close": 0.064, "volume": 98254.0}, {"date": "2023-10-19", "close": 0.063, "volume": 245226.0}, {"date": "2023-10-20", "close": 0.061, "volume": 186110.0}, {"date": "2023-10-23", "close": 0.06, "volume": 556350.0}, {"date": "2023-10-24", "close": 0.059, "volume": 177102.0}, {"date": "2023-10-25", "close": 0.063, "volume": 88255.0}, {"date": "2023-10-26", "close": 0.064, "volume": 548024.0}, {"date": "2023-10-27", "close": 0.061, "volume": 379047.0}, {"date": "2023-10-30", "close": 0.061, "volume": 553739.0}, {"date": "2023-10-31", "close": 0.06, "volume": 1796336.0}, {"date": "2023-11-01", "close": 0.06, "volume": 401155.0}, {"date": "2023-11-02", "close": 0.053, "volume": 1491035.0}, {"date": "2023-11-03", "close": 0.053, "volume": 363452.0}, {"date": "2023-11-06", "close": 0.052, "volume": 2087734.0}, {"date": "2023-11-07", "close": 0.056, "volume": 2163853.0}, {"date": "2023-11-08", "close": 0.055, "volume": 200000.0}, {"date": "2023-11-09", "close": 0.052, "volume": 174352.0}, {"date": "2023-11-10", "close": 0.054, "volume": 344170.0}, {"date": "2023-11-13", "close": 0.048, "volume": 2945126.0}, {"date": "2023-11-14", "close": 0.052, "volume": 157469.0}, {"date": "2023-11-15", "close": 0.05, "volume": 1831799.0}, {"date": "2023-11-16", "close": 0.05, "volume": 65478.0}, {"date": "2023-11-17", "close": 0.05, "volume": 626371.0}, {"date": "2023-11-20", "close": 0.055, "volume": 991356.0}, {"date": "2023-11-21", "close": 0.056, "volume": 114380.0}, {"date": "2023-11-22", "close": 0.055, "volume": 222481.0}, {"date": "2023-11-23", "close": 0.055, "volume": 381005.0}, {"date": "2023-11-24", "close": 0.055, "volume": 20002.0}, {"date": "2023-11-27", "close": 0.055, "volume": 357104.0}, {"date": "2023-11-28", "close": 0.056, "volume": 103087.0}, {"date": "2023-11-29", "close": 0.055, "volume": 390579.0}, {"date": "2023-11-30", "close": 0.058, "volume": 4137711.0}, {"date": "2023-12-01", "close": 0.068, "volume": 963083.0}, {"date": "2023-12-04", "close": 0.077, "volume": 825456.0}, {"date": "2023-12-05", "close": 0.071, "volume": 705586.0}, {"date": "2023-12-06", "close": 0.073, "volume": 578166.0}, {"date": "2023-12-07", "close": 0.072, "volume": 1110655.0}, {"date": "2023-12-08", "close": 0.071, "volume": 3241749.0}, {"date": "2023-12-11", "close": 0.071, "volume": 470721.0}, {"date": "2023-12-12", "close": 0.069, "volume": 100209.0}, {"date": "2023-12-13", "close": 0.072, "volume": 452162.0}, {"date": "2023-12-14", "close": 0.071, "volume": 199471.0}, {"date": "2023-12-15", "close": 0.07, "volume": 258081.0}, {"date": "2023-12-18", "close": 0.075, "volume": 490222.0}, {"date": "2023-12-19", "close": 0.072, "volume": 3264.0}, {"date": "2023-12-20", "close": 0.075, "volume": 354779.0}, {"date": "2023-12-21", "close": 0.075, "volume": 989205.0}, {"date": "2023-12-22", "close": 0.073, "volume": 1826534.0}, {"date": "2023-12-27", "close": 0.076, "volume": 14061.0}, {"date": "2023-12-28", "close": 0.079, "volume": 1921069.0}, {"date": "2023-12-29", "close": 0.083, "volume": 1452450.0}, {"date": "2024-01-02", "close": 0.08, "volume": 690949.0}, {"date": "2024-01-03", "close": 0.08, "volume": 151631.0}, {"date": "2024-01-04", "close": 0.085, "volume": 361945.0}, {"date": "2024-01-05", "close": 0.092, "volume": 1531296.0}, {"date": "2024-01-08", "close": 0.096, "volume": 1149361.0}, {"date": "2024-01-09", "close": 0.098, "volume": 2222774.0}, {"date": "2024-01-10", "close": 0.096, "volume": 301422.0}, {"date": "2024-01-11", "close": 0.095, "volume": 228074.0}, {"date": "2024-01-12", "close": 0.098, "volume": 2484286.0}, {"date": "2024-01-15", "close": 0.095, "volume": 858863.0}, {"date": "2024-01-16", "close": 0.095, "volume": 418010.0}, {"date": "2024-01-17", "close": 0.092, "volume": 567218.0}, {"date": "2024-01-18", "close": 0.085, "volume": 2028942.0}, {"date": "2024-01-19", "close": 0.088, "volume": 250164.0}, {"date": "2024-01-22", "close": 0.088, "volume": 12603.0}, {"date": "2024-01-23", "close": 0.088, "volume": 66698.0}, {"date": "2024-01-24", "close": 0.086, "volume": 378533.0}, {"date": "2024-01-25", "close": 0.09, "volume": 286839.0}, {"date": "2024-01-29", "close": 0.088, "volume": 124828.0}, {"date": "2024-01-30", "close": 0.083, "volume": 1333526.0}, {"date": "2024-01-31", "close": 0.086, "volume": 159804.0}, {"date": "2024-02-01", "close": 0.09, "volume": 590563.0}, {"date": "2024-02-02", "close": 0.09, "volume": 159929.0}, {"date": "2024-02-05", "close": 0.086, "volume": 307465.0}, {"date": "2024-02-06", "close": 0.089, "volume": 483843.0}, {"date": "2024-02-07", "close": 0.084, "volume": 883429.0}, {"date": "2024-02-08", "close": 0.085, "volume": 366080.0}, {"date": "2024-02-09", "close": 0.087, "volume": 418579.0}, {"date": "2024-02-12", "close": 0.081, "volume": 843278.0}, {"date": "2024-02-13", "close": 0.086, "volume": 776975.0}, {"date": "2024-02-14", "close": 0.082, "volume": 313816.0}, {"date": "2024-02-15", "close": 0.082, "volume": 260050.0}, {"date": "2024-02-16", "close": 0.086, "volume": 6181279.0}, {"date": "2024-02-19", "close": 0.084, "volume": 1405289.0}, {"date": "2024-02-20", "close": 0.086, "volume": 57924.0}, {"date": "2024-02-21", "close": 0.082, "volume": 651126.0}, {"date": "2024-02-22", "close": 0.085, "volume": 68416.0}, {"date": "2024-02-23", "close": 0.084, "volume": 15837447.0}, {"date": "2024-02-26", "close": 0.09, "volume": 587210.0}, {"date": "2024-02-27", "close": 0.086, "volume": 323728.0}, {"date": "2024-02-28", "close": 0.08, "volume": 3118202.0}, {"date": "2024-02-29", "close": 0.08, "volume": 366511.0}, {"date": "2024-03-01", "close": 0.081, "volume": 183456.0}, {"date": "2024-03-04", "close": 0.081, "volume": 476324.0}, {"date": "2024-03-05", "close": 0.075, "volume": 836699.0}, {"date": "2024-03-06", "close": 0.075, "volume": 171186.0}, {"date": "2024-03-07", "close": 0.076, "volume": 2285171.0}, {"date": "2024-03-08", "close": 0.078, "volume": 157577.0}, {"date": "2024-03-11", "close": 0.077, "volume": 163743.0}, {"date": "2024-03-12", "close": 0.074, "volume": 162713.0}, {"date": "2024-03-13", "close": 0.073, "volume": 257302.0}, {"date": "2024-03-14", "close": 0.07, "volume": 1868657.0}, {"date": "2024-03-15", "close": 0.072, "volume": 422997.0}, {"date": "2024-03-18", "close": 0.074, "volume": 1562949.0}, {"date": "2024-03-19", "close": 0.076, "volume": 208726.0}, {"date": "2024-03-20", "close": 0.075, "volume": 136022.0}, {"date": "2024-03-21", "close": 0.078, "volume": 891105.0}, {"date": "2024-03-22", "close": 0.081, "volume": 1816173.0}, {"date": "2024-03-25", "close": 0.082, "volume": 202915.0}, {"date": "2024-03-26", "close": 0.079, "volume": 829284.0}, {"date": "2024-03-27", "close": 0.079, "volume": 186616.0}, {"date": "2024-03-28", "close": 0.077, "volume": 237138.0}, {"date": "2024-04-02", "close": 0.078, "volume": 118725.0}, {"date": "2024-04-03", "close": 0.075, "volume": 919926.0}, {"date": "2024-04-04", "close": 0.073, "volume": 190579.0}, {"date": "2024-04-05", "close": 0.072, "volume": 490798.0}, {"date": "2024-04-08", "close": 0.071, "volume": 466517.0}, {"date": "2024-04-09", "close": 0.076, "volume": 1347826.0}, {"date": "2024-04-11", "close": 0.072, "volume": 181182.0}, {"date": "2024-04-12", "close": 0.07, "volume": 666089.0}, {"date": "2024-04-15", "close": 0.071, "volume": 3495817.0}, {"date": "2024-04-16", "close": 0.07, "volume": 162101.0}, {"date": "2024-04-17", "close": 0.07, "volume": 324537.0}, {"date": "2024-04-18", "close": 0.069, "volume": 1171896.0}, {"date": "2024-04-19", "close": 0.07, "volume": 537467.0}, {"date": "2024-04-22", "close": 0.069, "volume": 703056.0}, {"date": "2024-04-23", "close": 0.07, "volume": 303420.0}, {"date": "2024-04-24", "close": 0.069, "volume": 938157.0}, {"date": "2024-04-26", "close": 0.07, "volume": 1050486.0}, {"date": "2024-04-29", "close": 0.069, "volume": 148116.0}, {"date": "2024-04-30", "close": 0.069, "volume": 705769.0}, {"date": "2024-05-01", "close": 0.07, "volume": 62475168.0}, {"date": "2024-05-02", "close": 0.069, "volume": 259434.0}, {"date": "2024-05-03", "close": 0.07, "volume": 21405197.0}, {"date": "2024-05-06", "close": 0.067, "volume": 865951.0}, {"date": "2024-05-07", "close": 0.069, "volume": 242038.0}, {"date": "2024-05-08", "close": 0.068, "volume": 546017.0}, {"date": "2024-05-09", "close": 0.0685, "volume": 91860.0}, {"date": "2024-05-10", "close": 0.068, "volume": 380466.0}, {"date": "2024-05-13", "close": 0.067, "volume": 481761.0}, {"date": "2024-05-14", "close": 0.068, "volume": 7400.0}, {"date": "2024-05-15", "close": 0.062, "volume": 2467236.0}, {"date": "2024-05-16", "close": 0.065, "volume": 366792.0}, {"date": "2024-05-17", "close": 0.064, "volume": 537579.0}, {"date": "2024-05-20", "close": 0.062, "volume": 578462.0}, {"date": "2024-05-21", "close": 0.061, "volume": 335358.0}, {"date": "2024-05-22", "close": 0.06, "volume": 4322046.0}, {"date": "2024-05-23", "close": 0.064, "volume": 85167.0}, {"date": "2024-05-24", "close": 0.064, "volume": 56663.0}, {"date": "2024-05-27", "close": 0.062, "volume": 132138.0}, {"date": "2024-05-28", "close": 0.065, "volume": 291873.0}, {"date": "2024-05-29", "close": 0.069, "volume": 101971.0}, {"date": "2024-05-30", "close": 0.069, "volume": 279819.0}, {"date": "2024-05-31", "close": 0.076, "volume": 1219452.0}, {"date": "2024-06-03", "close": 0.075, "volume": 171388.0}, {"date": "2024-06-04", "close": 0.07, "volume": 235920.0}, {"date": "2024-06-05", "close": 0.073, "volume": 37000.0}, {"date": "2024-06-06", "close": 0.064, "volume": 151054.0}, {"date": "2024-06-07", "close": 0.067, "volume": 161013.0}, {"date": "2024-06-11", "close": 0.067, "volume": 122228.0}, {"date": "2024-06-12", "close": 0.067, "volume": 7795695.0}, {"date": "2024-06-13", "close": 0.065, "volume": 606584.0}, {"date": "2024-06-14", "close": 0.07, "volume": 401563.0}, {"date": "2024-06-17", "close": 0.068, "volume": 59107.0}, {"date": "2024-06-18", "close": 0.066, "volume": 207556.0}, {"date": "2024-06-19", "close": 0.066, "volume": 120979.0}, {"date": "2024-06-20", "close": 0.066, "volume": 296369.0}, {"date": "2024-06-21", "close": 0.066, "volume": 864940.0}, {"date": "2024-06-24", "close": 0.063, "volume": 233717.0}, {"date": "2024-06-25", "close": 0.064, "volume": 139303.0}, {"date": "2024-06-26", "close": 0.064, "volume": 692674.0}, {"date": "2024-06-27", "close": 0.063, "volume": 295148.0}, {"date": "2024-06-28", "close": 0.064, "volume": 5377756.0}, {"date": "2024-07-01", "close": 0.064, "volume": 1051.0}, {"date": "2024-07-02", "close": 0.066, "volume": 62884.0}, {"date": "2024-07-03", "close": 0.061, "volume": 148128.0}, {"date": "2024-07-04", "close": 0.063, "volume": 353098.0}, {"date": "2024-07-05", "close": 0.064, "volume": 154105.0}, {"date": "2024-07-08", "close": 0.065, "volume": 270452.0}, {"date": "2024-07-09", "close": 0.065, "volume": 216773.0}, {"date": "2024-07-10", "close": 0.061, "volume": 43800.0}, {"date": "2024-07-11", "close": 0.062, "volume": 36079.0}, {"date": "2024-07-12", "close": 0.066, "volume": 391511.0}, {"date": "2024-07-15", "close": 0.065, "volume": 1461.0}, {"date": "2024-07-16", "close": 0.064, "volume": 4838.0}, {"date": "2024-07-17", "close": 0.065, "volume": 145103.0}, {"date": "2024-07-18", "close": 0.069, "volume": 800591.0}, {"date": "2024-07-19", "close": 0.071, "volume": 35698.0}, {"date": "2024-07-22", "close": 0.07, "volume": 754967.0}, {"date": "2024-07-23", "close": 0.076, "volume": 75087.0}, {"date": "2024-07-24", "close": 0.076, "volume": 509333.0}, {"date": "2024-07-25", "close": 0.077, "volume": 556825.0}, {"date": "2024-07-26", "close": 0.074, "volume": 90412.0}, {"date": "2024-07-29", "close": 0.075, "volume": 180752.0}, {"date": "2024-07-30", "close": 0.077, "volume": 6386232.0}, {"date": "2024-07-31", "close": 0.077, "volume": 119499.0}, {"date": "2024-08-01", "close": 0.084, "volume": 1467238.0}, {"date": "2024-08-02", "close": 0.097, "volume": 3997594.0}, {"date": "2024-08-05", "close": 0.095, "volume": 1188928.0}, {"date": "2024-08-06", "close": 0.086, "volume": 387733.0}, {"date": "2024-08-07", "close": 0.087, "volume": 1691893.0}, {"date": "2024-08-08", "close": 0.08, "volume": 7380815.0}, {"date": "2024-08-09", "close": 0.088, "volume": 563784.0}, {"date": "2024-08-12", "close": 0.086, "volume": 1694953.0}, {"date": "2024-08-13", "close": 0.086, "volume": 530322.0}, {"date": "2024-08-14", "close": 0.09, "volume": 625700.0}, {"date": "2024-08-15", "close": 0.091, "volume": 16292.0}, {"date": "2024-08-16", "close": 0.095, "volume": 353516.0}, {"date": "2024-08-19", "close": 0.095, "volume": 2049061.0}, {"date": "2024-08-20", "close": 0.105, "volume": 1070300.0}, {"date": "2024-08-21", "close": 0.1, "volume": 179098.0}, {"date": "2024-08-22", "close": 0.125, "volume": 1466463.0}, {"date": "2024-08-23", "close": 0.125, "volume": 1307595.0}, {"date": "2024-08-26", "close": 0.135, "volume": 2609377.0}, {"date": "2024-08-27", "close": 0.135, "volume": 868207.0}, {"date": "2024-08-28", "close": 0.135, "volume": 2147403.0}, {"date": "2024-08-29", "close": 0.12, "volume": 3431206.0}, {"date": "2024-08-30", "close": 0.105, "volume": 2490946.0}, {"date": "2024-09-02", "close": 0.105, "volume": 775862.0}, {"date": "2024-09-03", "close": 0.115, "volume": 156757.0}, {"date": "2024-09-04", "close": 0.105, "volume": 190309.0}, {"date": "2024-09-05", "close": 0.125, "volume": 528101.0}, {"date": "2024-09-06", "close": 0.12, "volume": 140089.0}, {"date": "2024-09-09", "close": 0.11, "volume": 407596.0}, {"date": "2024-09-10", "close": 0.115, "volume": 86727.0}, {"date": "2024-09-11", "close": 0.11, "volume": 54409.0}, {"date": "2024-09-12", "close": 0.11, "volume": 65374.0}, {"date": "2024-09-13", "close": 0.1075, "volume": 1758698.0}, {"date": "2024-09-16", "close": 0.12, "volume": 234968.0}, {"date": "2024-09-17", "close": 0.12, "volume": 253373.0}, {"date": "2024-09-18", "close": 0.12, "volume": 163647.0}, {"date": "2024-09-19", "close": 0.115, "volume": 3192435.0}, {"date": "2024-09-20", "close": 0.125, "volume": 1330008.0}, {"date": "2024-09-23", "close": 0.13, "volume": 284251.0}, {"date": "2024-09-24", "close": 0.13, "volume": 350483.0}, {"date": "2024-09-25", "close": 0.13, "volume": 129654.0}, {"date": "2024-09-26", "close": 0.125, "volume": 22879.0}, {"date": "2024-09-27", "close": 0.13, "volume": 356828.0}, {"date": "2024-09-30", "close": 0.125, "volume": 845861.0}, {"date": "2024-10-01", "close": 0.12, "volume": 422038.0}, {"date": "2024-10-02", "close": 0.115, "volume": 460943.0}, {"date": "2024-10-03", "close": 0.11, "volume": 123110.0}, {"date": "2024-10-04", "close": 0.115, "volume": 165668.0}, {"date": "2024-10-07", "close": 0.11, "volume": 384649.0}, {"date": "2024-10-08", "close": 0.11, "volume": 156241.0}, {"date": "2024-10-09", "close": 0.11, "volume": 413208.0}, {"date": "2024-10-10", "close": 0.12, "volume": 302410.0}, {"date": "2024-10-11", "close": 0.12, "volume": 57579.0}, {"date": "2024-10-14", "close": 0.12, "volume": 304865.0}, {"date": "2024-10-15", "close": 0.11, "volume": 174727.0}, {"date": "2024-10-16", "close": 0.115, "volume": 26517.0}, {"date": "2024-10-17", "close": 0.11, "volume": 34545.0}, {"date": "2024-10-18", "close": 0.11, "volume": 66454.0}, {"date": "2024-10-21", "close": 0.11, "volume": 155864.0}, {"date": "2024-10-22", "close": 0.14, "volume": 2769246.0}, {"date": "2024-10-23", "close": 0.145, "volume": 1354074.0}, {"date": "2024-10-24", "close": 0.14, "volume": 1122973.0}, {"date": "2024-10-25", "close": 0.135, "volume": 25934.0}, {"date": "2024-10-28", "close": 0.125, "volume": 593538.0}, {"date": "2024-10-29", "close": 0.115, "volume": 1294600.0}, {"date": "2024-10-30", "close": 0.1125, "volume": 6354818.0}, {"date": "2024-10-31", "close": 0.115, "volume": 1764902.0}, {"date": "2024-11-01", "close": 0.115, "volume": 405249.0}, {"date": "2024-11-04", "close": 0.115, "volume": 5300561.0}, {"date": "2024-11-05", "close": 0.11, "volume": 65096.0}, {"date": "2024-11-06", "close": 0.11, "volume": 335077.0}, {"date": "2024-11-07", "close": 0.12, "volume": 2455884.0}, {"date": "2024-11-08", "close": 0.12, "volume": 450610.0}, {"date": "2024-11-11", "close": 0.11, "volume": 374081.0}, {"date": "2024-11-12", "close": 0.12, "volume": 313320.0}, {"date": "2024-11-13", "close": 0.125, "volume": 362796.0}, {"date": "2024-11-14", "close": 0.12, "volume": 50249.0}, {"date": "2024-11-15", "close": 0.125, "volume": 327771.0}, {"date": "2024-11-18", "close": 0.12, "volume": 127197.0}, {"date": "2024-11-19", "close": 0.12, "volume": 668610.0}, {"date": "2024-11-20", "close": 0.12, "volume": 163281.0}, {"date": "2024-11-21", "close": 0.12, "volume": 25432.0}, {"date": "2024-11-22", "close": 0.1175, "volume": 177653.0}, {"date": "2024-11-25", "close": 0.12, "volume": 470847.0}, {"date": "2024-11-26", "close": 0.12, "volume": 113634.0}, {"date": "2024-11-27", "close": 0.12, "volume": 54879.0}, {"date": "2024-11-28", "close": 0.125, "volume": 77643.0}, {"date": "2024-11-29", "close": 0.1225, "volume": 64387.0}, {"date": "2024-12-02", "close": 0.125, "volume": 336917.0}, {"date": "2024-12-03", "close": 0.125, "volume": 29073.0}, {"date": "2024-12-04", "close": 0.13, "volume": 1322535.0}, {"date": "2024-12-05", "close": 0.14, "volume": 1859320.0}, {"date": "2024-12-06", "close": 0.15, "volume": 1653950.0}, {"date": "2024-12-09", "close": 0.17, "volume": 6336854.0}, {"date": "2024-12-10", "close": 0.17, "volume": 636306.0}, {"date": "2024-12-11", "close": 0.165, "volume": 1174935.0}, {"date": "2024-12-12", "close": 0.155, "volume": 1129944.0}, {"date": "2024-12-13", "close": 0.16, "volume": 867342.0}, {"date": "2024-12-16", "close": 0.16, "volume": 10106460.0}, {"date": "2024-12-17", "close": 0.165, "volume": 1585364.0}, {"date": "2024-12-18", "close": 0.175, "volume": 2728852.0}, {"date": "2024-12-19", "close": 0.17, "volume": 1513217.0}, {"date": "2024-12-20", "close": 0.165, "volume": 108012.0}, {"date": "2024-12-23", "close": 0.17, "volume": 1480136.0}, {"date": "2024-12-24", "close": 0.18, "volume": 1011213.0}, {"date": "2024-12-27", "close": 0.21, "volume": 1790877.0}, {"date": "2024-12-30", "close": 0.22, "volume": 4294848.0}, {"date": "2024-12-31", "close": 0.205, "volume": 195199.0}, {"date": "2025-01-02", "close": 0.2, "volume": 586585.0}, {"date": "2025-01-03", "close": 0.205, "volume": 328819.0}, {"date": "2025-01-06", "close": 0.19, "volume": 573762.0}, {"date": "2025-01-07", "close": 0.2, "volume": 1515547.0}, {"date": "2025-01-08", "close": 0.2, "volume": 798632.0}, {"date": "2025-01-09", "close": 0.205, "volume": 302525.0}, {"date": "2025-01-10", "close": 0.205, "volume": 151323.0}, {"date": "2025-01-13", "close": 0.21, "volume": 327966.0}, {"date": "2025-01-14", "close": 0.2, "volume": 518196.0}, {"date": "2025-01-15", "close": 0.2, "volume": 998068.0}, {"date": "2025-01-16", "close": 0.2, "volume": 2418276.0}, {"date": "2025-01-17", "close": 0.2, "volume": 389476.0}, {"date": "2025-01-20", "close": 0.205, "volume": 725873.0}, {"date": "2025-01-21", "close": 0.22, "volume": 2045163.0}, {"date": "2025-01-22", "close": 0.22, "volume": 625565.0}, {"date": "2025-01-23", "close": 0.215, "volume": 852383.0}, {"date": "2025-01-24", "close": 0.215, "volume": 1501169.0}, {"date": "2025-01-28", "close": 0.205, "volume": 654284.0}, {"date": "2025-01-29", "close": 0.22, "volume": 2110676.0}, {"date": "2025-01-30", "close": 0.23, "volume": 1703664.0}, {"date": "2025-01-31", "close": 0.22, "volume": 2846356.0}, {"date": "2025-02-03", "close": 0.23, "volume": 2169684.0}, {"date": "2025-02-04", "close": 0.215, "volume": 1224099.0}, {"date": "2025-02-05", "close": 0.215, "volume": 653859.0}, {"date": "2025-02-06", "close": 0.21, "volume": 1267333.0}, {"date": "2025-02-07", "close": 0.21, "volume": 401397.0}, {"date": "2025-02-10", "close": 0.2, "volume": 1079950.0}, {"date": "2025-02-11", "close": 0.21, "volume": 1848793.0}, {"date": "2025-02-12", "close": 0.21, "volume": 457351.0}, {"date": "2025-02-13", "close": 0.205, "volume": 253223.0}, {"date": "2025-02-14", "close": 0.195, "volume": 579155.0}, {"date": "2025-02-17", "close": 0.195, "volume": 1409231.0}, {"date": "2025-02-18", "close": 0.21, "volume": 973603.0}, {"date": "2025-02-19", "close": 0.205, "volume": 206259.0}, {"date": "2025-02-20", "close": 0.2, "volume": 54215.0}, {"date": "2025-02-21", "close": 0.205, "volume": 1259968.0}, {"date": "2025-02-24", "close": 0.2, "volume": 282470.0}, {"date": "2025-02-25", "close": 0.205, "volume": 1311989.0}, {"date": "2025-02-26", "close": 0.215, "volume": 557929.0}, {"date": "2025-02-27", "close": 0.195, "volume": 6382524.0}, {"date": "2025-02-28", "close": 0.16, "volume": 1785657.0}, {"date": "2025-03-03", "close": 0.165, "volume": 601068.0}, {"date": "2025-03-04", "close": 0.145, "volume": 11956312.0}, {"date": "2025-03-05", "close": 0.15, "volume": 764072.0}, {"date": "2025-03-06", "close": 0.145, "volume": 374378.0}, {"date": "2025-03-07", "close": 0.135, "volume": 1759150.0}, {"date": "2025-03-10", "close": 0.13, "volume": 714184.0}, {"date": "2025-03-11", "close": 0.125, "volume": 13822234.0}, {"date": "2025-03-12", "close": 0.13, "volume": 127581.0}, {"date": "2025-03-13", "close": 0.14, "volume": 579090.0}, {"date": "2025-03-14", "close": 0.145, "volume": 22908.0}, {"date": "2025-03-17", "close": 0.1425, "volume": 324775.0}, {"date": "2025-03-18", "close": 0.13, "volume": 274376.0}, {"date": "2025-03-19", "close": 0.125, "volume": 853472.0}, {"date": "2025-03-20", "close": 0.13, "volume": 343445.0}, {"date": "2025-03-21", "close": 0.13, "volume": 213016.0}, {"date": "2025-03-24", "close": 0.135, "volume": 464389.0}, {"date": "2025-03-25", "close": 0.145, "volume": 28616.0}, {"date": "2025-03-26", "close": 0.135, "volume": 6628086.0}, {"date": "2025-03-27", "close": 0.135, "volume": 10085.0}, {"date": "2025-03-28", "close": 0.135, "volume": 187402.0}, {"date": "2025-03-31", "close": 0.135, "volume": 179270.0}, {"date": "2025-04-01", "close": 0.135, "volume": 105055.0}, {"date": "2025-04-02", "close": 0.125, "volume": 234135.0}, {"date": "2025-04-03", "close": 0.125, "volume": 35447.0}, {"date": "2025-04-04", "close": 0.13, "volume": 10133426.0}, {"date": "2025-04-07", "close": 0.11, "volume": 4267572.0}, {"date": "2025-04-08", "close": 0.12, "volume": 1384430.0}, {"date": "2025-04-09", "close": 0.125, "volume": 2914867.0}, {"date": "2025-04-10", "close": 0.13, "volume": 663228.0}, {"date": "2025-04-11", "close": 0.12, "volume": 555619.0}, {"date": "2025-04-14", "close": 0.12, "volume": 305150.0}, {"date": "2025-04-15", "close": 0.12, "volume": 362357.0}, {"date": "2025-04-16", "close": 0.125, "volume": 334936.0}, {"date": "2025-04-17", "close": 0.12, "volume": 99959.0}, {"date": "2025-04-22", "close": 0.12, "volume": 159503.0}, {"date": "2025-04-23", "close": 0.125, "volume": 301587.0}, {"date": "2025-04-24", "close": 0.13, "volume": 589266.0}, {"date": "2025-04-28", "close": 0.13, "volume": 598704.0}, {"date": "2025-04-29", "close": 0.135, "volume": 266371.0}, {"date": "2025-04-30", "close": 0.135, "volume": 486506.0}, {"date": "2025-05-01", "close": 0.135, "volume": 249497.0}, {"date": "2025-05-02", "close": 0.15, "volume": 1616451.0}, {"date": "2025-05-05", "close": 0.14, "volume": 798553.0}, {"date": "2025-05-06", "close": 0.145, "volume": 32544.0}, {"date": "2025-05-07", "close": 0.14, "volume": 795260.0}, {"date": "2025-05-08", "close": 0.14, "volume": 107209.0}, {"date": "2025-05-09", "close": 0.145, "volume": 87240.0}, {"date": "2025-05-12", "close": 0.14, "volume": 28524.0}, {"date": "2025-05-13", "close": 0.145, "volume": 142666.0}, {"date": "2025-05-14", "close": 0.15, "volume": 245396.0}, {"date": "2025-05-15", "close": 0.14, "volume": 47097.0}, {"date": "2025-05-16", "close": 0.15, "volume": 84509.0}, {"date": "2025-05-19", "close": 0.145, "volume": 158752.0}, {"date": "2025-05-20", "close": 0.14, "volume": 3976.0}, {"date": "2025-05-21", "close": 0.14, "volume": 28539.0}, {"date": "2025-05-22", "close": 0.14, "volume": 29656.0}, {"date": "2025-05-23", "close": 0.14, "volume": 100721.0}, {"date": "2025-05-26", "close": 0.145, "volume": 889199.0}, {"date": "2025-05-27", "close": 0.135, "volume": 78568.0}, {"date": "2025-05-28", "close": 0.135, "volume": 33059.0}, {"date": "2025-05-29", "close": 0.135, "volume": 76054.0}, {"date": "2025-05-30", "close": 0.14, "volume": 17594.0}, {"date": "2025-06-02", "close": 0.14, "volume": 26999.0}, {"date": "2025-06-03", "close": 0.14, "volume": 35371.0}, {"date": "2025-06-04", "close": 0.14, "volume": 137099.0}, {"date": "2025-06-05", "close": 0.145, "volume": 28618.0}, {"date": "2025-06-06", "close": 0.14, "volume": 73741.0}, {"date": "2025-06-10", "close": 0.135, "volume": 458477.0}, {"date": "2025-06-11", "close": 0.13, "volume": 1429684.0}, {"date": "2025-06-12", "close": 0.13, "volume": 450857.0}, {"date": "2025-06-13", "close": 0.125, "volume": 187201.0}, {"date": "2025-06-16", "close": 0.135, "volume": 445102.0}, {"date": "2025-06-17", "close": 0.14, "volume": 689897.0}, {"date": "2025-06-18", "close": 0.135, "volume": 90412.0}, {"date": "2025-06-19", "close": 0.135, "volume": 189426.0}, {"date": "2025-06-20", "close": 0.14, "volume": 88817.0}, {"date": "2025-06-23", "close": 0.135, "volume": 216727.0}, {"date": "2025-06-24", "close": 0.14, "volume": 233406.0}, {"date": "2025-06-25", "close": 0.14, "volume": 467696.0}, {"date": "2025-06-26", "close": 0.135, "volume": 208511.0}, {"date": "2025-06-27", "close": 0.16, "volume": 691398.0}, {"date": "2025-06-30", "close": 0.16, "volume": 645651.0}, {"date": "2025-07-01", "close": 0.16, "volume": 223115.0}, {"date": "2025-07-02", "close": 0.15, "volume": 5443.0}, {"date": "2025-07-03", "close": 0.16, "volume": 220619.0}, {"date": "2025-07-04", "close": 0.155, "volume": 434467.0}, {"date": "2025-07-07", "close": 0.155, "volume": 385907.0}, {"date": "2025-07-08", "close": 0.145, "volume": 98791.0}, {"date": "2025-07-09", "close": 0.15, "volume": 12248.0}, {"date": "2025-07-10", "close": 0.15, "volume": 148943.0}, {"date": "2025-07-11", "close": 0.155, "volume": 805161.0}, {"date": "2025-07-14", "close": 0.145, "volume": 243778.0}, {"date": "2025-07-15", "close": 0.145, "volume": 68375.0}, {"date": "2025-07-16", "close": 0.145, "volume": 6577.0}, {"date": "2025-07-17", "close": 0.14, "volume": 49161.0}, {"date": "2025-07-18", "close": 0.145, "volume": 77636.0}, {"date": "2025-07-21", "close": 0.145, "volume": 316719.0}, {"date": "2025-07-22", "close": 0.14, "volume": 198019.0}, {"date": "2025-07-23", "close": 0.135, "volume": 31061.0}, {"date": "2025-07-24", "close": 0.14, "volume": 21125.0}, {"date": "2025-07-25", "close": 0.1375, "volume": 85868.0}, {"date": "2025-07-28", "close": 0.1375, "volume": 16043626.0}, {"date": "2025-07-29", "close": 0.1375, "volume": 113186.0}, {"date": "2025-07-30", "close": 0.1375, "volume": 175192.0}, {"date": "2025-07-31", "close": 0.145, "volume": 379105.0}, {"date": "2025-08-01", "close": 0.135, "volume": 277339.0}, {"date": "2025-08-04", "close": 0.145, "volume": 144538.0}, {"date": "2025-08-05", "close": 0.14, "volume": 218287.0}, {"date": "2025-08-06", "close": 0.14, "volume": 129497.0}, {"date": "2025-08-07", "close": 0.14, "volume": 273103.0}, {"date": "2025-08-08", "close": 0.1375, "volume": 23017.0}, {"date": "2025-08-11", "close": 0.14, "volume": 1237938.0}, {"date": "2025-08-12", "close": 0.135, "volume": 189462.0}, {"date": "2025-08-13", "close": 0.125, "volume": 466345.0}, {"date": "2025-08-14", "close": 0.125, "volume": 487341.0}, {"date": "2025-08-15", "close": 0.125, "volume": 317234.0}, {"date": "2025-08-18", "close": 0.135, "volume": 43761.0}, {"date": "2025-08-19", "close": 0.135, "volume": 147486.0}, {"date": "2025-08-20", "close": 0.125, "volume": 16105.0}, {"date": "2025-08-21", "close": 0.13, "volume": 48101.0}, {"date": "2025-08-22", "close": 0.135, "volume": 13675.0}, {"date": "2025-08-25", "close": 0.135, "volume": 132888.0}, {"date": "2025-08-26", "close": 0.13, "volume": 105483.0}, {"date": "2025-08-27", "close": 0.14, "volume": 267156.0}, {"date": "2025-08-28", "close": 0.14, "volume": 1024580.0}, {"date": "2025-08-29", "close": 0.135, "volume": 295452.0}, {"date": "2025-09-01", "close": 0.13, "volume": 111302.0}, {"date": "2025-09-02", "close": 0.135, "volume": 274271.0}, {"date": "2025-09-03", "close": 0.14, "volume": 556913.0}, {"date": "2025-09-04", "close": 0.14, "volume": 408269.0}, {"date": "2025-09-05", "close": 0.135, "volume": 351226.0}, {"date": "2025-09-08", "close": 0.135, "volume": 86676.0}, {"date": "2025-09-09", "close": 0.13, "volume": 152210.0}, {"date": "2025-09-10", "close": 0.13, "volume": 176427.0}, {"date": "2025-09-11", "close": 0.13, "volume": 94673.0}, {"date": "2025-09-12", "close": 0.125, "volume": 1330731.0}, {"date": "2025-09-15", "close": 0.1275, "volume": 316047.0}, {"date": "2025-09-16", "close": 0.125, "volume": 210197.0}, {"date": "2025-09-17", "close": 0.13, "volume": 423552.0}, {"date": "2025-09-18", "close": 0.13, "volume": 654338.0}, {"date": "2025-09-19", "close": 0.125, "volume": 243900.0}, {"date": "2025-09-22", "close": 0.12, "volume": 132067.0}, {"date": "2025-09-23", "close": 0.12, "volume": 569638.0}, {"date": "2025-09-24", "close": 0.12, "volume": 220425.0}, {"date": "2025-09-25", "close": 0.12, "volume": 244822.0}, {"date": "2025-09-26", "close": 0.115, "volume": 156770.0}, {"date": "2025-09-29", "close": 0.115, "volume": 337006.0}, {"date": "2025-09-30", "close": 0.105, "volume": 1786355.0}, {"date": "2025-10-01", "close": 0.1, "volume": 847982.0}, {"date": "2025-10-02", "close": 0.105, "volume": 381426.0}, {"date": "2025-10-03", "close": 0.105, "volume": 115522.0}, {"date": "2025-10-06", "close": 0.115, "volume": 111708.0}, {"date": "2025-10-07", "close": 0.115, "volume": 286966.0}, {"date": "2025-10-08", "close": 0.115, "volume": 434738.0}, {"date": "2025-10-09", "close": 0.115, "volume": 1115342.0}, {"date": "2025-10-10", "close": 0.115, "volume": 106321.0}, {"date": "2025-10-13", "close": 0.11, "volume": 399558.0}, {"date": "2025-10-14", "close": 0.105, "volume": 159860.0}, {"date": "2025-10-15", "close": 0.105, "volume": 734512.0}, {"date": "2025-10-16", "close": 0.105, "volume": 993436.0}, {"date": "2025-10-17", "close": 0.11, "volume": 64997.0}, {"date": "2025-10-20", "close": 0.105, "volume": 148570.0}, {"date": "2025-10-21", "close": 0.11, "volume": 19055.0}, {"date": "2025-10-22", "close": 0.105, "volume": 172344.0}, {"date": "2025-10-23", "close": 0.11, "volume": 673945.0}, {"date": "2025-10-24", "close": 0.105, "volume": 195572.0}, {"date": "2025-10-27", "close": 0.115, "volume": 1299708.0}, {"date": "2025-10-28", "close": 0.115, "volume": 1949438.0}, {"date": "2025-10-29", "close": 0.115, "volume": 298797.0}, {"date": "2025-10-30", "close": 0.115, "volume": 94720.0}, {"date": "2025-10-31", "close": 0.11, "volume": 118866.0}, {"date": "2025-11-03", "close": 0.105, "volume": 572052.0}, {"date": "2025-11-04", "close": 0.11, "volume": 8019612.0}, {"date": "2025-11-05", "close": 0.105, "volume": 76914.0}, {"date": "2025-11-06", "close": 0.105, "volume": 13699.0}, {"date": "2025-11-07", "close": 0.105, "volume": 903471.0}, {"date": "2025-11-10", "close": 0.105, "volume": 51079.0}, {"date": "2025-11-11", "close": 0.115, "volume": 107896.0}, {"date": "2025-11-12", "close": 0.12, "volume": 280467.0}, {"date": "2025-11-13", "close": 0.12, "volume": 738830.0}, {"date": "2025-11-14", "close": 0.12, "volume": 644766.0}, {"date": "2025-11-17", "close": 0.12, "volume": 1348617.0}, {"date": "2025-11-18", "close": 0.125, "volume": 1378553.0}, {"date": "2025-11-19", "close": 0.115, "volume": 21782529.0}, {"date": "2025-11-20", "close": 0.12, "volume": 139211.0}, {"date": "2025-11-21", "close": 0.115, "volume": 137592.0}, {"date": "2025-11-24", "close": 0.12, "volume": 253540.0}, {"date": "2025-11-25", "close": 0.115, "volume": 231332.0}, {"date": "2025-11-26", "close": 0.11, "volume": 442413.0}, {"date": "2025-11-27", "close": 0.115, "volume": 115074.0}, {"date": "2025-11-28", "close": 0.115, "volume": 72515.0}, {"date": "2025-12-01", "close": 0.115, "volume": 44069.0}, {"date": "2025-12-02", "close": 0.11, "volume": 81191.0}, {"date": "2025-12-03", "close": 0.115, "volume": 243.0}, {"date": "2025-12-05", "close": 0.11, "volume": 23321.0}, {"date": "2025-12-08", "close": 0.11, "volume": 71272.0}, {"date": "2025-12-09", "close": 0.115, "volume": 26592.0}, {"date": "2025-12-10", "close": 0.11, "volume": 224751.0}, {"date": "2025-12-11", "close": 0.1075, "volume": 55272.0}, {"date": "2025-12-12", "close": 0.1075, "volume": 185162.0}, {"date": "2025-12-15", "close": 0.11, "volume": 145098.0}, {"date": "2025-12-16", "close": 0.115, "volume": 46546.0}, {"date": "2025-12-17", "close": 0.11, "volume": 448558.0}, {"date": "2025-12-18", "close": 0.11, "volume": 134268.0}, {"date": "2025-12-19", "close": 0.11, "volume": 116262.0}, {"date": "2025-12-22", "close": 0.11, "volume": 37946.0}, {"date": "2025-12-24", "close": 0.115, "volume": 18253.0}, {"date": "2025-12-29", "close": 0.11, "volume": 43159.0}, {"date": "2025-12-30", "close": 0.11, "volume": 139564.0}, {"date": "2025-12-31", "close": 0.12, "volume": 109640.0}, {"date": "2026-01-02", "close": 0.115, "volume": 498595.0}, {"date": "2026-01-05", "close": 0.115, "volume": 317662.0}, {"date": "2026-01-06", "close": 0.115, "volume": 977958.0}, {"date": "2026-01-07", "close": 0.115, "volume": 626633.0}, {"date": "2026-01-08", "close": 0.11, "volume": 73687.0}, {"date": "2026-01-09", "close": 0.1125, "volume": 36378.0}, {"date": "2026-01-12", "close": 0.115, "volume": 520059.0}, {"date": "2026-01-13", "close": 0.115, "volume": 809124.0}, {"date": "2026-01-14", "close": 0.115, "volume": 426528.0}, {"date": "2026-01-15", "close": 0.105, "volume": 873159.0}, {"date": "2026-01-16", "close": 0.12, "volume": 1024293.0}, {"date": "2026-01-19", "close": 0.12, "volume": 520132.0}, {"date": "2026-01-20", "close": 0.125, "volume": 358550.0}, {"date": "2026-01-21", "close": 0.125, "volume": 587011.0}, {"date": "2026-01-22", "close": 0.12, "volume": 179787.0}, {"date": "2026-01-23", "close": 0.13, "volume": 617797.0}, {"date": "2026-01-27", "close": 0.125, "volume": 1322287.0}, {"date": "2026-01-28", "close": 0.125, "volume": 421131.0}, {"date": "2026-01-29", "close": 0.12, "volume": 82733.0}, {"date": "2026-01-30", "close": 0.125, "volume": 512488.0}, {"date": "2026-02-02", "close": 0.12, "volume": 205217.0}, {"date": "2026-02-03", "close": 0.11, "volume": 526976.0}, {"date": "2026-02-04", "close": 0.1075, "volume": 2108424.0}, {"date": "2026-02-05", "close": 0.105, "volume": 98681.0}, {"date": "2026-02-06", "close": 0.1, "volume": 2025915.0}, {"date": "2026-02-09", "close": 0.11, "volume": 376942.0}, {"date": "2026-02-11", "close": 0.105, "volume": 415530.0}, {"date": "2026-02-12", "close": 0.099, "volume": 1950463.0}, {"date": "2026-02-13", "close": 0.097, "volume": 252235.0}, {"date": "2026-02-16", "close": 0.098, "volume": 29886.0}, {"date": "2026-02-17", "close": 0.1, "volume": 537896.0}, {"date": "2026-02-18", "close": 0.105, "volume": 677639.0}, {"date": "2026-02-19", "close": 0.1, "volume": 453671.0}, {"date": "2026-02-20", "close": 0.115, "volume": 495190.0}, {"date": "2026-02-23", "close": 0.115, "volume": 571137.0}, {"date": "2026-02-24", "close": 0.115, "volume": 304795.0}, {"date": "2026-02-25", "close": 0.105, "volume": 366668.0}, {"date": "2026-02-26", "close": 0.105, "volume": 77116.0}, {"date": "2026-02-27", "close": 0.11, "volume": 561757.0}, {"date": "2026-03-02", "close": 0.105, "volume": 445400.0}, {"date": "2026-03-03", "close": 0.1, "volume": 205177.0}, {"date": "2026-03-04", "close": 0.105, "volume": 393952.0}, {"date": "2026-03-05", "close": 0.105, "volume": 220410.0}, {"date": "2026-03-06", "close": 0.098, "volume": 1078020.0}, {"date": "2026-03-09", "close": 0.093, "volume": 596663.0}, {"date": "2026-03-10", "close": 0.092, "volume": 1077020.0}, {"date": "2026-03-11", "close": 0.091, "volume": 443038.0}, {"date": "2026-03-12", "close": 0.093, "volume": 934415.0}, {"date": "2026-03-13", "close": 0.088, "volume": 5390785.0}, {"date": "2026-03-16", "close": 0.087, "volume": 580001.0}, {"date": "2026-03-17", "close": 0.087, "volume": 192071.0}, {"date": "2026-03-18", "close": 0.082, "volume": 859802.0}, {"date": "2026-03-19", "close": 0.083, "volume": 329339.0}, {"date": "2026-03-20", "close": 0.082, "volume": 276233.0}, {"date": "2026-03-23", "close": 0.082, "volume": 653264.0}, {"date": "2026-03-24", "close": 0.08, "volume": 615574.0}, {"date": "2026-03-25", "close": 0.078, "volume": 374307.0}, {"date": "2026-03-26", "close": 0.079, "volume": 285958.0}, {"date": "2026-03-27", "close": 0.081, "volume": 801736.0}, {"date": "2026-03-30", "close": 0.08, "volume": 772331.0}, {"date": "2026-03-31", "close": 0.084, "volume": 191925.0}, {"date": "2026-04-01", "close": 0.083, "volume": 101953.0}, {"date": "2026-04-02", "close": 0.083, "volume": 394778.0}, {"date": "2026-04-07", "close": 0.084, "volume": 565639.0}, {"date": "2026-04-08", "close": 0.084, "volume": 9038.0}, {"date": "2026-04-09", "close": 0.082, "volume": 874453.0}, {"date": "2026-04-10", "close": 0.084, "volume": 887757.0}, {"date": "2026-04-13", "close": 0.083, "volume": 276050.0}, {"date": "2026-04-14", "close": 0.082, "volume": 164302.0}, {"date": "2026-04-15", "close": 0.087, "volume": 205861.0}, {"date": "2026-04-16", "close": 0.085, "volume": 387379.0}, {"date": "2026-04-17", "close": 0.083, "volume": 66659.0}, {"date": "2026-04-20", "close": 0.083, "volume": 109825.0}, {"date": "2026-04-21", "close": 0.085, "volume": 18190.0}, {"date": "2026-04-22", "close": 0.093, "volume": 687341.0}, {"date": "2026-04-23", "close": 0.088, "volume": 446107.0}, {"date": "2026-04-24", "close": 0.085, "volume": 118249.0}, {"date": "2026-04-27", "close": 0.084, "volume": 46224.0}, {"date": "2026-04-28", "close": 0.087, "volume": 9135.0}, {"date": "2026-04-29", "close": 0.084, "volume": 73000.0}, {"date": "2026-04-30", "close": 0.085, "volume": 12112.0}, {"date": "2026-05-05", "close": 0.085, "volume": 106064.0}, {"date": "2026-05-06", "close": 0.083, "volume": 4287390.0}, {"date": "2026-05-07", "close": 0.083, "volume": 1296303.0}, {"date": "2026-05-08", "close": 0.083, "volume": 3517174.0}, {"date": "2026-05-11", "close": 0.084, "volume": 574324.0}, {"date": "2026-05-12", "close": 0.083, "volume": 283.0}, {"date": "2026-05-13", "close": 0.083, "volume": 503191.0}, {"date": "2026-05-14", "close": 0.084, "volume": 233051.0}, {"date": "2026-05-15", "close": 0.082, "volume": 593945.0}, {"date": "2026-05-18", "close": 0.082, "volume": 523997.0}, {"date": "2026-05-19", "close": 0.082, "volume": 24071.0}, {"date": "2026-05-20", "close": 0.083, "volume": 48267.0}, {"date": "2026-05-21", "close": 0.083, "volume": 1305437.0}, {"date": "2026-05-22", "close": 0.084, "volume": 110959.0}, {"date": "2026-05-25", "close": 0.0845, "volume": 180897.0}, {"date": "2026-05-26", "close": 0.084, "volume": 607750.0}, {"date": "2026-05-27", "close": 0.087, "volume": 208722.0}, {"date": "2026-05-28", "close": 0.083, "volume": 897635.0}, {"date": "2026-05-29", "close": 0.084, "volume": 310498.0}, {"date": "2026-06-01", "close": 0.084, "volume": 686385.0}, {"date": "2026-06-02", "close": 0.083, "volume": 502923.0}, {"date": "2026-06-03", "close": 0.082, "volume": 8429.0}, {"date": "2026-06-04", "close": 0.082, "volume": 53594.0}, {"date": "2026-06-05", "close": 0.083, "volume": 47736.0}, {"date": "2026-06-09", "close": 0.083, "volume": 205457.0}, {"date": "2026-06-10", "close": 0.0815, "volume": 202736.0}, {"date": "2026-06-11", "close": 0.08, "volume": 476248.0}, {"date": "2026-06-12", "close": 0.081, "volume": 610303.0}, {"date": "2026-06-15", "close": 0.082, "volume": 206383.0}, {"date": "2026-06-16", "close": 0.083, "volume": 4946520.0}, {"date": "2026-06-17", "close": 0.083, "volume": 761293.0}, {"date": "2026-06-18", "close": 0.083, "volume": 800701.0}, {"date": "2026-06-19", "close": 0.084, "volume": 426899.0}, {"date": "2026-06-22", "close": 0.084, "volume": 322376.0}, {"date": "2026-06-23", "close": 0.082, "volume": 34916.0}, {"date": "2026-06-24", "close": 0.081, "volume": 613019.0}, {"date": "2026-06-25", "close": 0.083, "volume": 321563.0}, {"date": "2026-06-26", "close": 0.084, "volume": 40283.0}, {"date": "2026-06-29", "close": 0.081, "volume": 158938.0}, {"date": "2026-06-30", "close": 0.078, "volume": 1704006.0}, {"date": "2026-07-01", "close": 0.081, "volume": 399553.0}, {"date": "2026-07-02", "close": 0.078, "volume": 525007.0}, {"date": "2026-07-03", "close": 0.081, "volume": 1012919.0}, {"date": "2026-07-06", "close": 0.082, "volume": 813208.0}, {"date": "2026-07-07", "close": 0.081, "volume": 1939021.0}, {"date": "2026-07-08", "close": 0.081, "volume": 5252.0}, {"date": "2026-07-09", "close": 0.081, "volume": 3368220.0}, {"date": "2026-07-10", "close": 0.082, "volume": 570604.0}, {"date": "2026-07-13", "close": 0.084, "volume": 2402594.0}, {"date": "2026-07-14", "close": 0.084, "volume": 361482.0}, {"date": "2026-07-15", "close": 0.084, "volume": 1095.0}, {"date": "2026-07-16", "close": 0.082, "volume": 126722.0}, {"date": "2026-07-17", "close": 0.082, "volume": 421972.0}, {"date": "2026-07-20", "close": 0.083, "volume": 2020726.0}, {"date": "2026-07-21", "close": 0.08, "volume": 955550.0}, {"date": "2026-07-22", "close": 0.08, "volume": 1705759.0}, {"date": "2026-07-23", "close": 0.08, "volume": 678433.0}, {"date": "2026-07-24", "close": 0.08, "volume": 1796173.0}, {"date": "2026-07-27", "close": 0.08, "volume": 500103.0}, {"date": "2026-07-28", "close": 0.08, "volume": 1680790.0}, {"date": "2026-07-29", "close": 0.08, "volume": 1192765.0}, {"date": "2026-07-30", "close": 0.08, "volume": 1484841.0}, {"date": "2026-07-31", "close": 0.078, "volume": 100307.0}, {"date": "2026-08-03", "close": 0.079, "volume": 1111155.0}, {"date": "2026-08-04", "close": 0.08, "volume": 2126303.0}, {"date": "2026-08-05", "close": 0.078, "volume": 1695823.0}, {"date": "2026-08-06", "close": 0.08, "volume": 49326.0}, {"date": "2026-08-07", "close": 0.079, "volume": 458574.0}], "refreshing": true}