{"ticker": "NYR", "overview": {"name": "Nyrada INC", "country": "Australia", "industry": "Pharmaceuticals, Biotechnology & Life Sciences"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "NYR", "has_prices": true, "as_of": "2026-08-07", "last": 0.74, "prev_close": 0.68, "change": 0.05999999999999994, "change_pct": 0.08823529411764697, "session_volume": 255366.0, "vwap_5": 0.7154484007781886, "vwap_20": 0.5962851878135853, "vwap_60": 0.5342567487234062, "vwap_250": 0.6646034279740929, "high_52w": 1.38, "low_52w": 0.4, "avg_volume_20": 392437.0, "sessions": 400, "market_cap": {"value": 180742766.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03161164", "src": "ASX", "ticker": "NYR", "cik": "", "company": "Nyrada INC", "company_raw": "Nyrada INC", "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 NYR", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03161164", "trade_date": "2026-11-02", "timestamp": "2026-11-02", "mins": 951}, {"id": "ASX-03161006", "src": "ASX", "ticker": "NYR", "cik": "", "company": "Nyrada INC", "company_raw": "Nyrada INC", "who": "", "who_key": "", "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": "A director files a director's interest notice on NYR", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03161006", "trade_date": "2026-11-02", "timestamp": "2026-11-02", "mins": 951}, {"id": "ASX-03132103", "src": "ASX", "ticker": "NYR", "cik": "", "company": "Nyrada INC", "company_raw": "Nyrada INC.", "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": "Someone big just shifted their NYR stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03132103", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95991}, {"id": "ASX-03122112", "src": "ASX", "ticker": "NYR", "cik": "", "company": "Nyrada INC", "company_raw": "Nyrada Inc", "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": "A whale crosses a substantial-holding line in NYR", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03122112", "trade_date": "2026-08-05", "timestamp": "2026-08-05", "mins": 129111}, {"id": "ASXSH-03111345", "src": "ASX", "ticker": "NYR", "cik": "", "company": "Nyrada INC", "company_raw": "Nyrada INC", "who": "Mr Mark Azzi", "who_key": "Mr Mark Azzi", "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": "Mr Mark Azzi tops up NYR: 8.27% to 9.28%", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03111345", "trade_date": "2026-07-14", "timestamp": "2026-07-14", "mins": 160791}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "SUBSTANTIAL", "holder_name": "of Substantial Holder", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 9.28, "notice_date": "2026-07-15", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03111345-2A1684603", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-15", "source_url": "https://www.marketindex.com.au/asx/nyr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-15", "source_url": "https://www.marketindex.com.au/asx/nyr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-09", "source_url": "https://www.marketindex.com.au/asx/nyr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-20", "source_url": "https://www.marketindex.com.au/asx/nyr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-20", "source_url": "https://www.marketindex.com.au/asx/nyr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-20", "source_url": "https://www.marketindex.com.au/asx/nyr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-20", "source_url": "https://www.marketindex.com.au/asx/nyr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-20", "source_url": "https://www.marketindex.com.au/asx/nyr", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-01-29", "source_url": "https://www.marketindex.com.au/asx/nyr", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-01-29", "source_url": "https://www.marketindex.com.au/asx/nyr", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-01-29", "source_url": "https://www.marketindex.com.au/asx/nyr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-01-19", "source_url": "https://www.marketindex.com.au/asx/nyr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-21", "source_url": "https://www.marketindex.com.au/asx/nyr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-09", "source_url": "https://www.marketindex.com.au/asx/nyr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-09", "source_url": "https://www.marketindex.com.au/asx/nyr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-09", "source_url": "https://www.marketindex.com.au/asx/nyr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-09", "source_url": "https://www.marketindex.com.au/asx/nyr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-05", "source_url": "https://www.marketindex.com.au/asx/nyr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-05", "source_url": "https://www.marketindex.com.au/asx/nyr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-05", "source_url": "https://www.marketindex.com.au/asx/nyr", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-23", "source_url": "https://www.marketindex.com.au/asx/nyr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-12", "source_url": "https://www.marketindex.com.au/asx/nyr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-12", "source_url": "https://www.marketindex.com.au/asx/nyr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-07", "source_url": "https://www.marketindex.com.au/asx/nyr", "needs_ocr": 0}], "directors": [], "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": "Security Holder Details", "title": "Notice of Initial Substantial Holding - J Moore", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03157105-2A1707840"}, {"date": "2026-11-02", "form": "Issued Capital", "title": "Update - Proposed issue of securities - NYR", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03157096-2A1707834"}, {"date": "2026-11-01", "form": "Security Holder Details", "title": "Change of Director's Interest Notice - JM", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156947-2A1707751"}, {"date": "2026-10-29", "form": "Issued Capital", "title": "Application for quotation of securities - NYR", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155968-2A1707254"}, {"date": "2026-10-29", "form": "Issued Capital", "title": "Application for quotation of securities - NYR", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155942-2A1707249"}], "performance": {"ticker": "NYR", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2020-01-16", "close": 0.235, "volume": 5051371.0}, {"date": "2020-01-17", "close": 0.225, "volume": 1169380.0}, {"date": "2020-01-20", "close": 0.21, "volume": 1471006.0}, {"date": "2020-01-21", "close": 0.205, "volume": 699675.0}, {"date": "2020-01-22", "close": 0.235, "volume": 1560579.0}, {"date": "2020-01-23", "close": 0.235, "volume": 1240699.0}, {"date": "2020-01-24", "close": 0.25, "volume": 1354518.0}, {"date": "2020-01-28", "close": 0.25, "volume": 1077633.0}, {"date": "2020-01-29", "close": 0.24, "volume": 753734.0}, {"date": "2020-01-30", "close": 0.23, "volume": 435366.0}, {"date": "2020-01-31", "close": 0.215, "volume": 1090648.0}, {"date": "2020-02-03", "close": 0.2, "volume": 744534.0}, {"date": "2020-02-04", "close": 0.205, "volume": 300733.0}, {"date": "2020-02-05", "close": 0.205, "volume": 121661.0}, {"date": "2020-02-06", "close": 0.215, "volume": 270824.0}, {"date": "2020-02-07", "close": 0.215, "volume": 175158.0}, {"date": "2020-02-10", "close": 0.21, "volume": 142944.0}, {"date": "2020-02-11", "close": 0.22, "volume": 710745.0}, {"date": "2020-02-12", "close": 0.22, "volume": 717575.0}, {"date": "2020-02-13", "close": 0.205, "volume": 204096.0}, {"date": "2020-02-14", "close": 0.21, "volume": 197425.0}, {"date": "2020-02-17", "close": 0.21, "volume": 101719.0}, {"date": "2020-02-18", "close": 0.205, "volume": 203182.0}, {"date": "2020-02-19", "close": 0.21, "volume": 196737.0}, {"date": "2020-02-20", "close": 0.21, "volume": 35633.0}, {"date": "2020-02-21", "close": 0.205, "volume": 490615.0}, {"date": "2020-02-24", "close": 0.19, "volume": 382745.0}, {"date": "2020-02-25", "close": 0.185, "volume": 247507.0}, {"date": "2020-02-26", "close": 0.165, "volume": 173421.0}, {"date": "2020-02-27", "close": 0.18, "volume": 326130.0}, {"date": "2020-02-28", "close": 0.16, "volume": 483656.0}, {"date": "2020-03-02", "close": 0.175, "volume": 307796.0}, {"date": "2020-03-03", "close": 0.18, "volume": 139492.0}, {"date": "2020-03-04", "close": 0.175, "volume": 38620.0}, {"date": "2020-03-05", "close": 0.19, "volume": 145000.0}, {"date": "2020-03-06", "close": 0.17, "volume": 96184.0}, {"date": "2020-03-09", "close": 0.145, "volume": 355619.0}, {"date": "2020-03-10", "close": 0.15, "volume": 183564.0}, {"date": "2020-03-11", "close": 0.14, "volume": 126469.0}, {"date": "2020-03-12", "close": 0.135, "volume": 36821.0}, {"date": "2020-03-13", "close": 0.12, "volume": 114469.0}, {"date": "2020-03-16", "close": 0.12, "volume": 362272.0}, {"date": "2020-03-17", "close": 0.125, "volume": 166456.0}, {"date": "2020-03-18", "close": 0.12, "volume": 219000.0}, {"date": "2020-03-19", "close": 0.125, "volume": 259062.0}, {"date": "2020-03-20", "close": 0.13, "volume": 120429.0}, {"date": "2020-03-23", "close": 0.11, "volume": 122999.0}, {"date": "2020-03-24", "close": 0.12, "volume": 150000.0}, {"date": "2020-03-25", "close": 0.115, "volume": 165000.0}, {"date": "2020-03-26", "close": 0.115, "volume": 66500.0}, {"date": "2020-03-27", "close": 0.115, "volume": 85582.0}, {"date": "2020-03-30", "close": 0.13, "volume": 14456.0}, {"date": "2020-03-31", "close": 0.13, "volume": 35131.0}, {"date": "2020-04-01", "close": 0.135, "volume": 111957.0}, {"date": "2020-04-03", "close": 0.135, "volume": 21250.0}, {"date": "2020-04-06", "close": 0.15, "volume": 58000.0}, {"date": "2020-04-07", "close": 0.15, "volume": 45000.0}, {"date": "2020-04-09", "close": 0.145, "volume": 95004.0}, {"date": "2020-04-14", "close": 0.14, "volume": 112233.0}, {"date": "2020-04-15", "close": 0.15, "volume": 65000.0}, {"date": "2020-04-16", "close": 0.145, "volume": 52568.0}, {"date": "2020-04-17", "close": 0.18, "volume": 87372.0}, {"date": "2020-04-20", "close": 0.17, "volume": 76001.0}, {"date": "2020-04-21", "close": 0.16, "volume": 64000.0}, {"date": "2020-04-22", "close": 0.16, "volume": 64000.0}, {"date": "2020-04-23", "close": 0.18, "volume": 38144.0}, {"date": "2020-04-24", "close": 0.175, "volume": 61666.0}, {"date": "2020-04-27", "close": 0.165, "volume": 86796.0}, {"date": "2020-04-28", "close": 0.175, "volume": 93348.0}, {"date": "2020-04-29", "close": 0.18, "volume": 72703.0}, {"date": "2020-04-30", "close": 0.185, "volume": 252545.0}, {"date": "2020-05-01", "close": 0.18, "volume": 79198.0}, {"date": "2020-05-04", "close": 0.17, "volume": 140554.0}, {"date": "2020-05-05", "close": 0.175, "volume": 67404.0}, {"date": "2020-05-07", "close": 0.175, "volume": 59900.0}, {"date": "2020-05-08", "close": 0.17, "volume": 25000.0}, {"date": "2020-05-11", "close": 0.17, "volume": 9000.0}, {"date": "2020-05-12", "close": 0.17, "volume": 50000.0}, {"date": "2020-05-13", "close": 0.165, "volume": 65000.0}, {"date": "2020-05-14", "close": 0.165, "volume": 47955.0}, {"date": "2020-05-15", "close": 0.17, "volume": 12445.0}, {"date": "2020-05-18", "close": 0.175, "volume": 24091.0}, {"date": "2020-05-19", "close": 0.16, "volume": 45000.0}, {"date": "2020-05-20", "close": 0.16, "volume": 57589.0}, {"date": "2020-05-21", "close": 0.16, "volume": 215981.0}, {"date": "2020-05-22", "close": 0.16, "volume": 202000.0}, {"date": "2020-05-25", "close": 0.17, "volume": 154076.0}, {"date": "2020-05-26", "close": 0.165, "volume": 133555.0}, {"date": "2020-05-27", "close": 0.165, "volume": 8200.0}, {"date": "2020-05-28", "close": 0.18, "volume": 244818.0}, {"date": "2020-05-29", "close": 0.18, "volume": 7500.0}, {"date": "2020-06-01", "close": 0.185, "volume": 90635.0}, {"date": "2020-06-02", "close": 0.18, "volume": 60006.0}, {"date": "2020-06-03", "close": 0.17, "volume": 30936.0}, {"date": "2020-06-04", "close": 0.165, "volume": 8325.0}, {"date": "2020-06-05", "close": 0.175, "volume": 76856.0}, {"date": "2020-06-09", "close": 0.17, "volume": 194803.0}, {"date": "2020-06-10", "close": 0.17, "volume": 66130.0}, {"date": "2020-06-11", "close": 0.18, "volume": 31870.0}, {"date": "2020-06-12", "close": 0.17, "volume": 158954.0}, {"date": "2020-06-15", "close": 0.16, "volume": 54000.0}, {"date": "2020-06-16", "close": 0.18, "volume": 2777.0}, {"date": "2020-06-17", "close": 0.185, "volume": 75916.0}, {"date": "2020-06-18", "close": 0.175, "volume": 23043.0}, {"date": "2020-06-19", "close": 0.165, "volume": 2500.0}, {"date": "2020-06-22", "close": 0.165, "volume": 148395.0}, {"date": "2020-06-23", "close": 0.16, "volume": 60883.0}, {"date": "2020-06-24", "close": 0.175, "volume": 131923.0}, {"date": "2020-06-25", "close": 0.165, "volume": 80905.0}, {"date": "2020-06-26", "close": 0.16, "volume": 132663.0}, {"date": "2020-06-29", "close": 0.16, "volume": 124337.0}, {"date": "2020-06-30", "close": 0.175, "volume": 35143.0}, {"date": "2020-07-01", "close": 0.175, "volume": 151384.0}, {"date": "2020-07-02", "close": 0.175, "volume": 204200.0}, {"date": "2020-07-06", "close": 0.235, "volume": 17033839.0}, {"date": "2020-07-07", "close": 0.195, "volume": 1948653.0}, {"date": "2020-07-08", "close": 0.197, "volume": 448499.0}, {"date": "2020-07-09", "close": 0.215, "volume": 262541.0}, {"date": "2020-07-10", "close": 0.21, "volume": 314895.0}, {"date": "2020-07-13", "close": 0.21, "volume": 295169.0}, {"date": "2020-07-14", "close": 0.21, "volume": 112040.0}, {"date": "2020-07-15", "close": 0.22, "volume": 324088.0}, {"date": "2020-07-16", "close": 0.215, "volume": 101832.0}, {"date": "2020-07-17", "close": 0.19, "volume": 354363.0}, {"date": "2020-07-20", "close": 0.195, "volume": 459473.0}, {"date": "2020-07-21", "close": 0.195, "volume": 189387.0}, {"date": "2020-07-22", "close": 0.19, "volume": 184329.0}, {"date": "2020-07-23", "close": 0.195, "volume": 86179.0}, {"date": "2020-07-24", "close": 0.185, "volume": 164148.0}, {"date": "2020-07-27", "close": 0.19, "volume": 221478.0}, {"date": "2020-07-28", "close": 0.19, "volume": 169492.0}, {"date": "2020-07-29", "close": 0.185, "volume": 175347.0}, {"date": "2020-07-30", "close": 0.19, "volume": 73153.0}, {"date": "2020-08-03", "close": 0.185, "volume": 54818.0}, {"date": "2020-08-04", "close": 0.185, "volume": 133894.0}, {"date": "2020-08-05", "close": 0.2, "volume": 235674.0}, {"date": "2020-08-06", "close": 0.2, "volume": 151854.0}, {"date": "2020-08-07", "close": 0.21, "volume": 35261.0}, {"date": "2020-08-10", "close": 0.2, "volume": 114889.0}, {"date": "2020-08-11", "close": 0.195, "volume": 295996.0}, {"date": "2020-08-12", "close": 0.195, "volume": 135872.0}, {"date": "2020-08-13", "close": 0.195, "volume": 5482.0}, {"date": "2020-08-14", "close": 0.2, "volume": 477421.0}, {"date": "2020-08-17", "close": 0.22, "volume": 216844.0}, {"date": "2020-08-18", "close": 0.215, "volume": 122798.0}, {"date": "2020-08-19", "close": 0.21, "volume": 27382.0}, {"date": "2020-08-20", "close": 0.21, "volume": 17129.0}, {"date": "2020-08-21", "close": 0.23, "volume": 746297.0}, {"date": "2020-08-24", "close": 0.215, "volume": 517709.0}, {"date": "2020-08-25", "close": 0.215, "volume": 264939.0}, {"date": "2020-08-26", "close": 0.21, "volume": 164625.0}, {"date": "2020-08-27", "close": 0.215, "volume": 53322.0}, {"date": "2020-08-28", "close": 0.225, "volume": 119519.0}, {"date": "2020-08-31", "close": 0.21, "volume": 197394.0}, {"date": "2020-09-01", "close": 0.21, "volume": 361960.0}, {"date": "2020-09-02", "close": 0.21, "volume": 106927.0}, {"date": "2020-09-03", "close": 0.2, "volume": 25882.0}, {"date": "2020-09-04", "close": 0.2, "volume": 270761.0}, {"date": "2020-09-07", "close": 0.205, "volume": 42772.0}, {"date": "2020-09-08", "close": 0.2, "volume": 95415.0}, {"date": "2020-09-09", "close": 0.205, "volume": 34196.0}, {"date": "2020-09-10", "close": 0.21, "volume": 137927.0}, {"date": "2020-09-11", "close": 0.215, "volume": 17390.0}, {"date": "2020-09-14", "close": 0.205, "volume": 53926.0}, {"date": "2020-09-15", "close": 0.205, "volume": 24060.0}, {"date": "2020-09-16", "close": 0.215, "volume": 127048.0}, {"date": "2020-09-17", "close": 0.21, "volume": 7158.0}, {"date": "2020-09-18", "close": 0.215, "volume": 126016.0}, {"date": "2020-09-21", "close": 0.215, "volume": 55826.0}, {"date": "2020-09-22", "close": 0.215, "volume": 131250.0}, {"date": "2020-09-23", "close": 0.22, "volume": 207068.0}, {"date": "2020-09-24", "close": 0.22, "volume": 208009.0}, {"date": "2020-09-25", "close": 0.215, "volume": 345312.0}, {"date": "2020-09-28", "close": 0.21, "volume": 122811.0}, {"date": "2020-09-29", "close": 0.195, "volume": 235297.0}, {"date": "2020-09-30", "close": 0.195, "volume": 168376.0}, {"date": "2020-10-01", "close": 0.21, "volume": 161692.0}, {"date": "2020-10-02", "close": 0.195, "volume": 457822.0}, {"date": "2020-10-05", "close": 0.19, "volume": 77440.0}, {"date": "2020-10-06", "close": 0.195, "volume": 10141.0}, {"date": "2020-10-07", "close": 0.2, "volume": 33763.0}, {"date": "2020-10-08", "close": 0.2, "volume": 43402.0}, {"date": "2020-10-09", "close": 0.195, "volume": 100.0}, {"date": "2020-10-12", "close": 0.195, "volume": 22516.0}, {"date": "2020-10-13", "close": 0.2, "volume": 201728.0}, {"date": "2020-10-14", "close": 0.2, "volume": 83000.0}, {"date": "2020-10-15", "close": 0.21, "volume": 78603.0}, {"date": "2020-10-16", "close": 0.205, "volume": 26382.0}, {"date": "2020-10-19", "close": 0.2, "volume": 159250.0}, {"date": "2020-10-20", "close": 0.205, "volume": 16673.0}, {"date": "2020-10-21", "close": 0.21, "volume": 79554.0}, {"date": "2020-10-22", "close": 0.22, "volume": 104526.0}, {"date": "2020-10-23", "close": 0.22, "volume": 15919.0}, {"date": "2020-10-26", "close": 0.22, "volume": 140296.0}, {"date": "2020-10-27", "close": 0.2, "volume": 261901.0}, {"date": "2020-10-28", "close": 0.2, "volume": 157243.0}, {"date": "2020-10-29", "close": 0.2, "volume": 215286.0}, {"date": "2020-10-30", "close": 0.2, "volume": 31236.0}, {"date": "2020-11-02", "close": 0.195, "volume": 176513.0}, {"date": "2020-11-03", "close": 0.195, "volume": 41561.0}, {"date": "2020-11-04", "close": 0.195, "volume": 63922.0}, {"date": "2020-11-05", "close": 0.2, "volume": 110769.0}, {"date": "2020-11-06", "close": 0.215, "volume": 152576.0}, {"date": "2020-11-09", "close": 0.22, "volume": 36000.0}, {"date": "2020-11-10", "close": 0.205, "volume": 200021.0}, {"date": "2020-11-11", "close": 0.2, "volume": 8555.0}, {"date": "2020-11-13", "close": 0.2, "volume": 108951.0}, {"date": "2020-11-17", "close": 0.195, "volume": 107161.0}, {"date": "2020-11-18", "close": 0.195, "volume": 301215.0}, {"date": "2020-11-19", "close": 0.195, "volume": 179646.0}, {"date": "2020-11-20", "close": 0.2, "volume": 16874.0}, {"date": "2020-11-23", "close": 0.215, "volume": 153809.0}, {"date": "2020-11-24", "close": 0.2, "volume": 117550.0}, {"date": "2020-11-25", "close": 0.22, "volume": 647916.0}, {"date": "2020-11-26", "close": 0.22, "volume": 188517.0}, {"date": "2020-11-27", "close": 0.22, "volume": 43545.0}, {"date": "2020-11-30", "close": 0.215, "volume": 25000.0}, {"date": "2020-12-01", "close": 0.23, "volume": 620480.0}, {"date": "2020-12-02", "close": 0.22, "volume": 90491.0}, {"date": "2020-12-03", "close": 0.23, "volume": 111374.0}, {"date": "2020-12-04", "close": 0.25, "volume": 886469.0}, {"date": "2020-12-07", "close": 0.245, "volume": 73773.0}, {"date": "2020-12-08", "close": 0.23, "volume": 114655.0}, {"date": "2020-12-09", "close": 0.235, "volume": 566872.0}, {"date": "2020-12-10", "close": 0.23, "volume": 211244.0}, {"date": "2020-12-11", "close": 0.21, "volume": 150539.0}, {"date": "2020-12-14", "close": 0.215, "volume": 132058.0}, {"date": "2020-12-15", "close": 0.21, "volume": 128829.0}, {"date": "2020-12-16", "close": 0.21, "volume": 104348.0}, {"date": "2020-12-17", "close": 0.22, "volume": 169448.0}, {"date": "2020-12-18", "close": 0.215, "volume": 75050.0}, {"date": "2020-12-21", "close": 0.23, "volume": 2906761.0}, {"date": "2020-12-22", "close": 0.22, "volume": 392650.0}, {"date": "2020-12-23", "close": 0.22, "volume": 104363.0}, {"date": "2020-12-24", "close": 0.22, "volume": 118173.0}, {"date": "2020-12-29", "close": 0.23, "volume": 191955.0}, {"date": "2020-12-30", "close": 0.23, "volume": 516645.0}, {"date": "2020-12-31", "close": 0.24, "volume": 304323.0}, {"date": "2021-01-04", "close": 0.245, "volume": 736734.0}, {"date": "2021-01-05", "close": 0.28, "volume": 1573041.0}, {"date": "2021-01-06", "close": 0.315, "volume": 863416.0}, {"date": "2021-01-07", "close": 0.32, "volume": 1041764.0}, {"date": "2021-01-08", "close": 0.34, "volume": 1001662.0}, {"date": "2021-01-11", "close": 0.315, "volume": 713588.0}, {"date": "2021-01-12", "close": 0.33, "volume": 150615.0}, {"date": "2021-01-13", "close": 0.33, "volume": 421132.0}, {"date": "2021-01-14", "close": 0.345, "volume": 64091.0}, {"date": "2021-01-15", "close": 0.35, "volume": 135588.0}, {"date": "2021-01-18", "close": 0.4, "volume": 986740.0}, {"date": "2021-01-19", "close": 0.37, "volume": 600654.0}, {"date": "2021-01-20", "close": 0.375, "volume": 204819.0}, {"date": "2021-01-21", "close": 0.37, "volume": 297267.0}, {"date": "2021-01-22", "close": 0.39, "volume": 232242.0}, {"date": "2021-01-25", "close": 0.445, "volume": 888300.0}, {"date": "2021-01-27", "close": 0.415, "volume": 566509.0}, {"date": "2021-01-28", "close": 0.39, "volume": 622776.0}, {"date": "2021-02-01", "close": 0.4, "volume": 1392566.0}, {"date": "2021-02-02", "close": 0.38, "volume": 155543.0}, {"date": "2021-02-03", "close": 0.34, "volume": 436253.0}, {"date": "2021-02-04", "close": 0.355, "volume": 613542.0}, {"date": "2021-02-05", "close": 0.345, "volume": 159453.0}, {"date": "2021-02-08", "close": 0.35, "volume": 237445.0}, {"date": "2021-02-09", "close": 0.37, "volume": 332565.0}, {"date": "2021-02-10", "close": 0.405, "volume": 406290.0}, {"date": "2021-02-11", "close": 0.385, "volume": 79876.0}, {"date": "2021-02-12", "close": 0.37, "volume": 204608.0}, {"date": "2021-02-15", "close": 0.385, "volume": 183311.0}, {"date": "2021-02-16", "close": 0.37, "volume": 101734.0}, {"date": "2021-02-17", "close": 0.385, "volume": 146615.0}, {"date": "2021-02-18", "close": 0.36, "volume": 135308.0}, {"date": "2021-02-19", "close": 0.34, "volume": 260604.0}, {"date": "2021-02-22", "close": 0.355, "volume": 18000.0}, {"date": "2021-02-23", "close": 0.34, "volume": 76802.0}, {"date": "2021-02-24", "close": 0.315, "volume": 259536.0}, {"date": "2021-02-25", "close": 0.32, "volume": 91024.0}, {"date": "2021-02-26", "close": 0.32, "volume": 123382.0}, {"date": "2021-03-01", "close": 0.32, "volume": 212019.0}, {"date": "2021-03-02", "close": 0.315, "volume": 175654.0}, {"date": "2021-03-03", "close": 0.315, "volume": 44981.0}, {"date": "2021-03-04", "close": 0.3, "volume": 205715.0}, {"date": "2021-03-05", "close": 0.3, "volume": 225461.0}, {"date": "2021-03-08", "close": 0.3, "volume": 185456.0}, {"date": "2021-03-09", "close": 0.3, "volume": 43901.0}, {"date": "2021-03-10", "close": 0.31, "volume": 91405.0}, {"date": "2021-03-11", "close": 0.3, "volume": 44819.0}, {"date": "2021-03-12", "close": 0.295, "volume": 164000.0}, {"date": "2021-03-15", "close": 0.305, "volume": 101633.0}, {"date": "2021-03-16", "close": 0.315, "volume": 49451.0}, {"date": "2021-03-17", "close": 0.315, "volume": 14021.0}, {"date": "2021-03-22", "close": 0.32, "volume": 357184.0}, {"date": "2021-03-23", "close": 0.315, "volume": 158382.0}, {"date": "2021-03-24", "close": 0.345, "volume": 237991.0}, {"date": "2021-03-25", "close": 0.34, "volume": 53731.0}, {"date": "2021-03-26", "close": 0.3, "volume": 667831.0}, {"date": "2021-03-29", "close": 0.3, "volume": 499793.0}, {"date": "2021-03-30", "close": 0.315, "volume": 97018.0}, {"date": "2021-03-31", "close": 0.31, "volume": 168599.0}, {"date": "2021-04-01", "close": 0.31, "volume": 166127.0}, {"date": "2021-04-06", "close": 0.29, "volume": 438721.0}, {"date": "2021-04-07", "close": 0.3, "volume": 247643.0}, {"date": "2021-04-08", "close": 0.295, "volume": 376082.0}, {"date": "2021-04-09", "close": 0.305, "volume": 274403.0}, {"date": "2021-04-12", "close": 0.305, "volume": 125830.0}, {"date": "2021-04-13", "close": 0.3, "volume": 371932.0}, {"date": "2021-04-14", "close": 0.325, "volume": 451992.0}, {"date": "2021-04-15", "close": 0.325, "volume": 156253.0}, {"date": "2021-04-16", "close": 0.31, "volume": 217840.0}, {"date": "2021-04-19", "close": 0.32, "volume": 241702.0}, {"date": "2021-04-20", "close": 0.32, "volume": 356527.0}, {"date": "2021-04-21", "close": 0.31, "volume": 307940.0}, {"date": "2021-04-22", "close": 0.31, "volume": 172188.0}, {"date": "2021-04-23", "close": 0.32, "volume": 300138.0}, {"date": "2021-04-26", "close": 0.31, "volume": 354434.0}, {"date": "2021-04-27", "close": 0.32, "volume": 171037.0}, {"date": "2021-04-28", "close": 0.36, "volume": 926476.0}, {"date": "2021-04-29", "close": 0.34, "volume": 487069.0}, {"date": "2021-04-30", "close": 0.33, "volume": 271002.0}, {"date": "2021-05-03", "close": 0.33, "volume": 356568.0}, {"date": "2021-05-04", "close": 0.32, "volume": 317120.0}, {"date": "2021-05-05", "close": 0.32, "volume": 318931.0}, {"date": "2021-05-06", "close": 0.31, "volume": 409740.0}, {"date": "2021-05-07", "close": 0.305, "volume": 635126.0}, {"date": "2021-05-10", "close": 0.305, "volume": 476272.0}, {"date": "2021-05-11", "close": 0.3, "volume": 737868.0}, {"date": "2021-05-12", "close": 0.31, "volume": 185061.0}, {"date": "2021-05-13", "close": 0.3, "volume": 123942.0}, {"date": "2021-05-14", "close": 0.31, "volume": 98628.0}, {"date": "2021-05-17", "close": 0.3, "volume": 47751.0}, {"date": "2021-05-18", "close": 0.3, "volume": 157560.0}, {"date": "2021-05-19", "close": 0.295, "volume": 183143.0}, {"date": "2021-05-20", "close": 0.29, "volume": 212701.0}, {"date": "2021-05-21", "close": 0.295, "volume": 306549.0}, {"date": "2021-05-24", "close": 0.29, "volume": 202750.0}, {"date": "2021-05-25", "close": 0.29, "volume": 199987.0}, {"date": "2021-05-26", "close": 0.295, "volume": 146666.0}, {"date": "2021-05-27", "close": 0.31, "volume": 346597.0}, {"date": "2021-05-28", "close": 0.32, "volume": 341206.0}, {"date": "2021-05-31", "close": 0.305, "volume": 93245.0}, {"date": "2021-06-01", "close": 0.32, "volume": 242241.0}, {"date": "2021-06-02", "close": 0.31, "volume": 193801.0}, {"date": "2021-06-03", "close": 0.315, "volume": 95515.0}, {"date": "2021-06-04", "close": 0.315, "volume": 52158.0}, {"date": "2021-06-07", "close": 0.32, "volume": 189216.0}, {"date": "2021-06-08", "close": 0.34, "volume": 692038.0}, {"date": "2021-06-09", "close": 0.33, "volume": 136623.0}, {"date": "2021-06-10", "close": 0.31, "volume": 247075.0}, {"date": "2021-06-11", "close": 0.315, "volume": 47258.0}, {"date": "2021-06-15", "close": 0.31, "volume": 227698.0}, {"date": "2021-06-16", "close": 0.3, "volume": 277587.0}, {"date": "2021-06-17", "close": 0.29, "volume": 173324.0}, {"date": "2021-06-18", "close": 0.3, "volume": 80435.0}, {"date": "2021-06-21", "close": 0.29, "volume": 158172.0}, {"date": "2021-06-22", "close": 0.295, "volume": 201420.0}, {"date": "2021-06-23", "close": 0.285, "volume": 174342.0}, {"date": "2021-06-24", "close": 0.285, "volume": 272241.0}, {"date": "2021-06-25", "close": 0.285, "volume": 29625.0}, {"date": "2021-06-28", "close": 0.29, "volume": 38327.0}, {"date": "2021-06-29", "close": 0.32, "volume": 1836260.0}, {"date": "2021-06-30", "close": 0.32, "volume": 676182.0}, {"date": "2021-07-01", "close": 0.32, "volume": 302641.0}, {"date": "2021-07-02", "close": 0.345, "volume": 444228.0}, {"date": "2021-07-05", "close": 0.365, "volume": 574290.0}, {"date": "2021-07-06", "close": 0.33, "volume": 531278.0}, {"date": "2021-07-07", "close": 0.34, "volume": 200317.0}, {"date": "2021-07-08", "close": 0.33, "volume": 187063.0}, {"date": "2021-07-09", "close": 0.32, "volume": 94218.0}, {"date": "2021-07-12", "close": 0.335, "volume": 121627.0}, {"date": "2021-07-13", "close": 0.33, "volume": 81107.0}, {"date": "2021-07-14", "close": 0.32, "volume": 69656.0}, {"date": "2021-07-15", "close": 0.31, "volume": 225192.0}, {"date": "2021-07-16", "close": 0.31, "volume": 59335.0}, {"date": "2021-07-19", "close": 0.285, "volume": 974164.0}, {"date": "2021-07-20", "close": 0.285, "volume": 289435.0}, {"date": "2021-07-21", "close": 0.29, "volume": 231975.0}, {"date": "2021-07-22", "close": 0.295, "volume": 128480.0}, {"date": "2021-07-23", "close": 0.325, "volume": 652258.0}, {"date": "2021-07-26", "close": 0.325, "volume": 86859.0}, {"date": "2021-07-27", "close": 0.33, "volume": 297418.0}, {"date": "2021-07-28", "close": 0.31, "volume": 546931.0}, {"date": "2021-07-29", "close": 0.305, "volume": 230960.0}, {"date": "2021-07-30", "close": 0.3, "volume": 259818.0}, {"date": "2021-08-02", "close": 0.3, "volume": 76023.0}, {"date": "2021-08-03", "close": 0.3, "volume": 45327.0}, {"date": "2021-08-04", "close": 0.295, "volume": 361098.0}, {"date": "2021-08-05", "close": 0.29, "volume": 128772.0}, {"date": "2021-08-06", "close": 0.29, "volume": 40545.0}, {"date": "2021-08-09", "close": 0.3, "volume": 171104.0}, {"date": "2021-08-10", "close": 0.3, "volume": 219030.0}, {"date": "2021-08-11", "close": 0.3, "volume": 162201.0}, {"date": "2021-08-12", "close": 0.305, "volume": 115353.0}, {"date": "2021-08-13", "close": 0.315, "volume": 252860.0}, {"date": "2021-08-16", "close": 0.29, "volume": 455903.0}, {"date": "2021-08-17", "close": 0.295, "volume": 229948.0}, {"date": "2021-08-18", "close": 0.29, "volume": 345509.0}, {"date": "2021-08-19", "close": 0.285, "volume": 228205.0}, {"date": "2021-08-20", "close": 0.275, "volume": 633098.0}, {"date": "2021-08-23", "close": 0.27, "volume": 450115.0}, {"date": "2021-08-24", "close": 0.27, "volume": 534499.0}, {"date": "2021-08-25", "close": 0.285, "volume": 237441.0}, {"date": "2021-08-26", "close": 0.28, "volume": 47468.0}, {"date": "2021-08-27", "close": 0.285, "volume": 60425.0}, {"date": "2021-08-30", "close": 0.285, "volume": 34943.0}, {"date": "2021-08-31", "close": 0.28, "volume": 7472.0}, {"date": "2021-09-01", "close": 0.29, "volume": 132280.0}, {"date": "2021-09-02", "close": 0.28, "volume": 17560.0}, {"date": "2021-09-03", "close": 0.28, "volume": 78344.0}, {"date": "2021-09-06", "close": 0.285, "volume": 204974.0}, {"date": "2021-09-07", "close": 0.295, "volume": 49324.0}, {"date": "2021-09-08", "close": 0.285, "volume": 108447.0}, {"date": "2021-09-09", "close": 0.275, "volume": 118151.0}, {"date": "2021-09-10", "close": 0.28, "volume": 97640.0}, {"date": "2021-09-13", "close": 0.275, "volume": 130773.0}, {"date": "2021-09-14", "close": 0.285, "volume": 245647.0}, {"date": "2021-09-15", "close": 0.28, "volume": 34749.0}, {"date": "2021-09-16", "close": 0.275, "volume": 114076.0}, {"date": "2021-09-17", "close": 0.27, "volume": 302078.0}, {"date": "2021-09-20", "close": 0.27, "volume": 399879.0}, {"date": "2021-09-21", "close": 0.26, "volume": 8750.0}, {"date": "2021-09-22", "close": 0.25, "volume": 99821.0}, {"date": "2021-09-23", "close": 0.265, "volume": 66520.0}, {"date": "2021-09-24", "close": 0.255, "volume": 329865.0}, {"date": "2021-09-27", "close": 0.255, "volume": 6767.0}, {"date": "2021-09-28", "close": 0.26, "volume": 46077.0}, {"date": "2021-09-29", "close": 0.24, "volume": 361428.0}, {"date": "2021-09-30", "close": 0.24, "volume": 139563.0}, {"date": "2021-10-01", "close": 0.245, "volume": 98475.0}, {"date": "2021-10-04", "close": 0.25, "volume": 3591.0}, {"date": "2021-10-05", "close": 0.245, "volume": 107438.0}, {"date": "2021-10-06", "close": 0.25, "volume": 89978.0}, {"date": "2021-10-07", "close": 0.245, "volume": 92381.0}, {"date": "2021-10-08", "close": 0.235, "volume": 106858.0}, {"date": "2021-10-11", "close": 0.25, "volume": 96790.0}, {"date": "2021-10-12", "close": 0.24, "volume": 346873.0}, {"date": "2021-10-13", "close": 0.24, "volume": 166336.0}, {"date": "2021-10-14", "close": 0.23, "volume": 116909.0}, {"date": "2021-10-15", "close": 0.245, "volume": 147224.0}, {"date": "2021-10-18", "close": 0.235, "volume": 17051.0}, {"date": "2021-10-19", "close": 0.235, "volume": 60564.0}, {"date": "2021-10-20", "close": 0.235, "volume": 154946.0}, {"date": "2021-10-21", "close": 0.235, "volume": 91814.0}, {"date": "2021-10-22", "close": 0.235, "volume": 8689.0}, {"date": "2021-10-26", "close": 0.26, "volume": 796000.0}, {"date": "2021-10-27", "close": 0.26, "volume": 106633.0}, {"date": "2021-10-28", "close": 0.255, "volume": 317200.0}, {"date": "2021-10-29", "close": 0.255, "volume": 116411.0}, {"date": "2021-11-01", "close": 0.255, "volume": 165955.0}, {"date": "2021-11-03", "close": 0.255, "volume": 46248.0}, {"date": "2021-11-04", "close": 0.255, "volume": 130370.0}, {"date": "2021-11-05", "close": 0.255, "volume": 11257.0}, {"date": "2021-11-08", "close": 0.25, "volume": 172499.0}, {"date": "2021-11-09", "close": 0.24, "volume": 482754.0}, {"date": "2021-11-10", "close": 0.235, "volume": 215789.0}, {"date": "2021-11-11", "close": 0.235, "volume": 695158.0}, {"date": "2021-11-12", "close": 0.235, "volume": 145262.0}, {"date": "2021-11-15", "close": 0.24, "volume": 356854.0}, {"date": "2021-11-16", "close": 0.24, "volume": 117898.0}, {"date": "2021-11-17", "close": 0.235, "volume": 190767.0}, {"date": "2021-11-18", "close": 0.235, "volume": 209053.0}, {"date": "2021-11-22", "close": 0.245, "volume": 165671.0}, {"date": "2021-11-23", "close": 0.235, "volume": 328787.0}, {"date": "2021-11-24", "close": 0.2375, "volume": 91931.0}, {"date": "2021-11-25", "close": 0.24, "volume": 2227.0}, {"date": "2021-11-26", "close": 0.23, "volume": 332961.0}, {"date": "2021-11-29", "close": 0.22, "volume": 422633.0}, {"date": "2021-11-30", "close": 0.22, "volume": 69770.0}, {"date": "2021-12-02", "close": 0.22, "volume": 141856.0}, {"date": "2021-12-03", "close": 0.22, "volume": 26598.0}, {"date": "2021-12-06", "close": 0.21, "volume": 226668.0}, {"date": "2021-12-07", "close": 0.22, "volume": 268611.0}, {"date": "2021-12-08", "close": 0.21, "volume": 135781.0}, {"date": "2021-12-09", "close": 0.22, "volume": 169946.0}, {"date": "2021-12-10", "close": 0.21, "volume": 94908.0}, {"date": "2021-12-13", "close": 0.205, "volume": 180572.0}, {"date": "2021-12-14", "close": 0.205, "volume": 145929.0}, {"date": "2021-12-15", "close": 0.205, "volume": 113199.0}, {"date": "2021-12-16", "close": 0.215, "volume": 57528.0}, {"date": "2021-12-17", "close": 0.21, "volume": 1783.0}, {"date": "2021-12-20", "close": 0.215, "volume": 205870.0}, {"date": "2021-12-21", "close": 0.22, "volume": 86295.0}, {"date": "2021-12-22", "close": 0.23, "volume": 275563.0}, {"date": "2021-12-23", "close": 0.23, "volume": 83331.0}, {"date": "2021-12-24", "close": 0.23, "volume": 72376.0}, {"date": "2021-12-29", "close": 0.235, "volume": 150673.0}, {"date": "2021-12-30", "close": 0.235, "volume": 62531.0}, {"date": "2021-12-31", "close": 0.24, "volume": 35204.0}, {"date": "2022-01-04", "close": 0.235, "volume": 100043.0}, {"date": "2022-01-05", "close": 0.24, "volume": 273657.0}, {"date": "2022-01-06", "close": 0.26, "volume": 404362.0}, {"date": "2022-01-07", "close": 0.26, "volume": 211285.0}, {"date": "2022-01-10", "close": 0.26, "volume": 109000.0}, {"date": "2022-01-11", "close": 0.25, "volume": 173662.0}, {"date": "2022-01-12", "close": 0.26, "volume": 59001.0}, {"date": "2022-01-13", "close": 0.26, "volume": 121209.0}, {"date": "2022-01-14", "close": 0.27, "volume": 150660.0}, {"date": "2022-01-17", "close": 0.26, "volume": 524997.0}, {"date": "2022-01-18", "close": 0.25, "volume": 269095.0}, {"date": "2022-01-19", "close": 0.23, "volume": 753481.0}, {"date": "2022-01-20", "close": 0.23, "volume": 152067.0}, {"date": "2022-01-21", "close": 0.235, "volume": 318465.0}, {"date": "2022-01-24", "close": 0.22, "volume": 194853.0}, {"date": "2022-01-25", "close": 0.2, "volume": 748228.0}, {"date": "2022-01-27", "close": 0.2, "volume": 666904.0}, {"date": "2022-01-28", "close": 0.205, "volume": 402224.0}, {"date": "2022-01-31", "close": 0.2, "volume": 276932.0}, {"date": "2022-02-01", "close": 0.215, "volume": 164007.0}, {"date": "2022-02-02", "close": 0.22, "volume": 186514.0}, {"date": "2022-02-03", "close": 0.225, "volume": 161883.0}, {"date": "2022-02-04", "close": 0.22, "volume": 247308.0}, {"date": "2022-02-07", "close": 0.22, "volume": 140619.0}, {"date": "2022-02-08", "close": 0.22, "volume": 89231.0}, {"date": "2022-02-09", "close": 0.22, "volume": 69264.0}, {"date": "2022-02-10", "close": 0.2175, "volume": 122415.0}, {"date": "2022-02-11", "close": 0.21, "volume": 35104.0}, {"date": "2022-02-14", "close": 0.21, "volume": 240224.0}, {"date": "2022-02-15", "close": 0.205, "volume": 53333.0}, {"date": "2022-02-16", "close": 0.215, "volume": 418378.0}, {"date": "2022-02-17", "close": 0.215, "volume": 91050.0}, {"date": "2022-02-18", "close": 0.21, "volume": 14651.0}, {"date": "2022-02-21", "close": 0.205, "volume": 86001.0}, {"date": "2022-02-22", "close": 0.195, "volume": 356194.0}, {"date": "2022-02-24", "close": 0.18, "volume": 353661.0}, {"date": "2022-02-25", "close": 0.19, "volume": 151007.0}, {"date": "2022-02-28", "close": 0.18, "volume": 536782.0}, {"date": "2022-03-01", "close": 0.19, "volume": 40364.0}, {"date": "2022-03-02", "close": 0.19, "volume": 191850.0}, {"date": "2022-03-03", "close": 0.2, "volume": 163575.0}, {"date": "2022-03-04", "close": 0.2, "volume": 28098.0}, {"date": "2022-03-07", "close": 0.2, "volume": 85624.0}, {"date": "2022-03-08", "close": 0.2, "volume": 67829.0}, {"date": "2022-03-09", "close": 0.21, "volume": 215102.0}, {"date": "2022-03-10", "close": 0.21, "volume": 38351.0}, {"date": "2022-03-11", "close": 0.21, "volume": 52432.0}, {"date": "2022-03-14", "close": 0.21, "volume": 20248.0}, {"date": "2022-03-15", "close": 0.21, "volume": 5250.0}, {"date": "2022-03-16", "close": 0.22, "volume": 40000.0}, {"date": "2022-03-17", "close": 0.21, "volume": 29112.0}, {"date": "2022-03-18", "close": 0.21, "volume": 40480.0}, {"date": "2022-03-21", "close": 0.21, "volume": 29522.0}, {"date": "2022-03-22", "close": 0.21, "volume": 7476.0}, {"date": "2022-03-24", "close": 0.21, "volume": 70000.0}, {"date": "2022-03-25", "close": 0.21, "volume": 40000.0}, {"date": "2022-03-28", "close": 0.195, "volume": 110552.0}, {"date": "2022-03-29", "close": 0.21, "volume": 251300.0}, {"date": "2022-03-30", "close": 0.2, "volume": 96413.0}, {"date": "2022-03-31", "close": 0.205, "volume": 60322.0}, {"date": "2022-04-01", "close": 0.205, "volume": 31054.0}, {"date": "2022-04-04", "close": 0.21, "volume": 83220.0}, {"date": "2022-04-05", "close": 0.21, "volume": 202500.0}, {"date": "2022-04-06", "close": 0.205, "volume": 151530.0}, {"date": "2022-04-07", "close": 0.195, "volume": 253452.0}, {"date": "2022-04-08", "close": 0.185, "volume": 196732.0}, {"date": "2022-04-11", "close": 0.19, "volume": 30502.0}, {"date": "2022-04-12", "close": 0.185, "volume": 20675.0}, {"date": "2022-04-13", "close": 0.195, "volume": 86000.0}, {"date": "2022-04-14", "close": 0.2, "volume": 113989.0}, {"date": "2022-04-19", "close": 0.18, "volume": 260852.0}, {"date": "2022-04-20", "close": 0.18, "volume": 83103.0}, {"date": "2022-04-21", "close": 0.19, "volume": 120293.0}, {"date": "2022-04-22", "close": 0.19, "volume": 24526.0}, {"date": "2022-04-26", "close": 0.165, "volume": 762569.0}, {"date": "2022-04-27", "close": 0.19, "volume": 459253.0}, {"date": "2022-04-28", "close": 0.18, "volume": 32712.0}, {"date": "2022-04-29", "close": 0.175, "volume": 326725.0}, {"date": "2022-05-02", "close": 0.175, "volume": 43980.0}, {"date": "2022-05-04", "close": 0.1675, "volume": 92205.0}, {"date": "2022-05-05", "close": 0.175, "volume": 454038.0}, {"date": "2022-05-06", "close": 0.175, "volume": 26884.0}, {"date": "2022-05-09", "close": 0.17, "volume": 496570.0}, {"date": "2022-05-10", "close": 0.17, "volume": 288095.0}, {"date": "2022-05-11", "close": 0.155, "volume": 8125.0}, {"date": "2022-05-12", "close": 0.175, "volume": 8862.0}, {"date": "2022-05-13", "close": 0.175, "volume": 162314.0}, {"date": "2022-05-16", "close": 0.165, "volume": 37433.0}, {"date": "2022-05-17", "close": 0.2, "volume": 162068.0}, {"date": "2022-05-18", "close": 0.19, "volume": 113290.0}, {"date": "2022-05-19", "close": 0.18, "volume": 149957.0}, {"date": "2022-05-20", "close": 0.18, "volume": 7085.0}, {"date": "2022-05-23", "close": 0.16, "volume": 131191.0}, {"date": "2022-05-24", "close": 0.155, "volume": 125006.0}, {"date": "2022-05-25", "close": 0.155, "volume": 28013.0}, {"date": "2022-05-26", "close": 0.16, "volume": 60309.0}, {"date": "2022-05-27", "close": 0.17, "volume": 55139.0}, {"date": "2022-05-30", "close": 0.17, "volume": 6.0}, {"date": "2022-05-31", "close": 0.16, "volume": 63930.0}, {"date": "2022-06-01", "close": 0.165, "volume": 80000.0}, {"date": "2022-06-02", "close": 0.155, "volume": 441421.0}, {"date": "2022-06-03", "close": 0.16, "volume": 62536.0}, {"date": "2022-06-06", "close": 0.15, "volume": 236930.0}, {"date": "2022-06-07", "close": 0.145, "volume": 525339.0}, {"date": "2022-06-08", "close": 0.16, "volume": 26582.0}, {"date": "2022-06-09", "close": 0.175, "volume": 227014.0}, {"date": "2022-06-14", "close": 0.155, "volume": 359313.0}, {"date": "2022-06-15", "close": 0.16, "volume": 264335.0}, {"date": "2022-06-16", "close": 0.145, "volume": 501413.0}, {"date": "2022-06-17", "close": 0.14, "volume": 263891.0}, {"date": "2022-06-20", "close": 0.14, "volume": 88819.0}, {"date": "2022-06-21", "close": 0.13, "volume": 205225.0}, {"date": "2022-06-22", "close": 0.14, "volume": 10000.0}, {"date": "2022-06-23", "close": 0.13, "volume": 209893.0}, {"date": "2022-06-24", "close": 0.135, "volume": 125955.0}, {"date": "2022-06-27", "close": 0.1525, "volume": 232967.0}, {"date": "2022-06-28", "close": 0.15, "volume": 55004.0}, {"date": "2022-06-29", "close": 0.14, "volume": 282629.0}, {"date": "2022-06-30", "close": 0.135, "volume": 506656.0}, {"date": "2022-07-01", "close": 0.15, "volume": 10000.0}, {"date": "2022-07-04", "close": 0.15, "volume": 14346.0}, {"date": "2022-07-05", "close": 0.16, "volume": 123000.0}, {"date": "2022-07-06", "close": 0.14, "volume": 59286.0}, {"date": "2022-07-08", "close": 0.16, "volume": 6250.0}, {"date": "2022-07-11", "close": 0.16, "volume": 187.0}, {"date": "2022-07-12", "close": 0.165, "volume": 18091.0}, {"date": "2022-07-13", "close": 0.165, "volume": 3.0}, {"date": "2022-07-14", "close": 0.165, "volume": 50845.0}, {"date": "2022-07-15", "close": 0.17, "volume": 34767.0}, {"date": "2022-07-18", "close": 0.165, "volume": 15521.0}, {"date": "2022-07-20", "close": 0.17, "volume": 176774.0}, {"date": "2022-07-22", "close": 0.17, "volume": 30.0}, {"date": "2022-07-25", "close": 0.17, "volume": 5009.0}, {"date": "2022-07-26", "close": 0.17, "volume": 13161.0}, {"date": "2022-07-27", "close": 0.16, "volume": 33500.0}, {"date": "2022-07-28", "close": 0.165, "volume": 12565.0}, {"date": "2022-07-29", "close": 0.155, "volume": 87435.0}, {"date": "2022-08-01", "close": 0.155, "volume": 199181.0}, {"date": "2022-08-02", "close": 0.16, "volume": 593.0}, {"date": "2022-08-03", "close": 0.155, "volume": 16326.0}, {"date": "2022-08-04", "close": 0.15, "volume": 77687.0}, {"date": "2022-08-05", "close": 0.15, "volume": 44672.0}, {"date": "2022-08-08", "close": 0.145, "volume": 50328.0}, {"date": "2022-08-09", "close": 0.155, "volume": 81009.0}, {"date": "2022-08-10", "close": 0.145, "volume": 31768.0}, {"date": "2022-08-11", "close": 0.155, "volume": 11944.0}, {"date": "2022-08-12", "close": 0.17, "volume": 50000.0}, {"date": "2022-08-15", "close": 0.165, "volume": 14200.0}, {"date": "2022-08-16", "close": 0.165, "volume": 59623.0}, {"date": "2022-08-17", "close": 0.165, "volume": 18631.0}, {"date": "2022-08-18", "close": 0.15, "volume": 21350.0}, {"date": "2022-08-19", "close": 0.15, "volume": 76049.0}, {"date": "2022-08-23", "close": 0.15, "volume": 13121.0}, {"date": "2022-08-24", "close": 0.135, "volume": 629209.0}, {"date": "2022-08-25", "close": 0.145, "volume": 5960.0}, {"date": "2022-08-26", "close": 0.14, "volume": 15000.0}, {"date": "2022-08-30", "close": 0.155, "volume": 32136.0}, {"date": "2022-09-06", "close": 0.15, "volume": 25000.0}, {"date": "2022-09-07", "close": 0.14, "volume": 36539.0}, {"date": "2022-09-08", "close": 0.14, "volume": 45357.0}, {"date": "2022-09-09", "close": 0.14, "volume": 101000.0}, {"date": "2022-09-13", "close": 0.14, "volume": 188414.0}, {"date": "2022-09-15", "close": 0.14, "volume": 91754.0}, {"date": "2022-09-16", "close": 0.14, "volume": 210478.0}, {"date": "2022-09-19", "close": 0.145, "volume": 57635.0}, {"date": "2022-09-21", "close": 0.14, "volume": 38067.0}, {"date": "2022-09-23", "close": 0.14, "volume": 165699.0}, {"date": "2022-09-26", "close": 0.13, "volume": 177790.0}, {"date": "2022-09-27", "close": 0.125, "volume": 151000.0}, {"date": "2022-09-28", "close": 0.13, "volume": 85000.0}, {"date": "2022-09-30", "close": 0.13, "volume": 702522.0}, {"date": "2022-10-03", "close": 0.115, "volume": 225000.0}, {"date": "2022-10-04", "close": 0.115, "volume": 81937.0}, {"date": "2022-10-05", "close": 0.12, "volume": 83260.0}, {"date": "2022-10-07", "close": 0.125, "volume": 164073.0}, {"date": "2022-10-10", "close": 0.125, "volume": 162653.0}, {"date": "2022-10-11", "close": 0.125, "volume": 35265.0}, {"date": "2022-10-12", "close": 0.13, "volume": 107622.0}, {"date": "2022-10-20", "close": 0.135, "volume": 42972.0}, {"date": "2022-10-21", "close": 0.135, "volume": 8523.0}, {"date": "2022-10-25", "close": 0.165, "volume": 101284.0}, {"date": "2022-10-26", "close": 0.165, "volume": 50000.0}, {"date": "2022-10-27", "close": 0.155, "volume": 231393.0}, {"date": "2022-10-28", "close": 0.15, "volume": 27000.0}, {"date": "2022-10-31", "close": 0.13, "volume": 90180.0}, {"date": "2022-11-01", "close": 0.135, "volume": 25000.0}, {"date": "2022-11-02", "close": 0.135, "volume": 25057.0}, {"date": "2022-11-03", "close": 0.135, "volume": 16095.0}, {"date": "2022-11-04", "close": 0.13, "volume": 10000.0}, {"date": "2022-11-07", "close": 0.135, "volume": 309374.0}, {"date": "2022-11-08", "close": 0.135, "volume": 82405.0}, {"date": "2022-11-09", "close": 0.13, "volume": 27235.0}, {"date": "2022-11-10", "close": 0.135, "volume": 32511.0}, {"date": "2022-11-11", "close": 0.13, "volume": 30769.0}, {"date": "2022-11-14", "close": 0.14, "volume": 7000.0}, {"date": "2022-11-16", "close": 0.13, "volume": 33347.0}, {"date": "2022-11-17", "close": 0.135, "volume": 4629.0}, {"date": "2022-11-18", "close": 0.12, "volume": 167100.0}, {"date": "2022-11-21", "close": 0.13, "volume": 28852.0}, {"date": "2022-11-22", "close": 0.14, "volume": 66027.0}, {"date": "2022-11-23", "close": 0.145, "volume": 130000.0}, {"date": "2022-11-24", "close": 0.14, "volume": 65857.0}, {"date": "2022-11-25", "close": 0.13, "volume": 78959.0}, {"date": "2022-11-28", "close": 0.13, "volume": 106961.0}, {"date": "2022-11-29", "close": 0.125, "volume": 100130.0}, {"date": "2022-11-30", "close": 0.13, "volume": 181052.0}, {"date": "2022-12-02", "close": 0.125, "volume": 68239.0}, {"date": "2022-12-06", "close": 0.125, "volume": 9000.0}, {"date": "2022-12-12", "close": 0.14, "volume": 34893.0}, {"date": "2022-12-13", "close": 0.135, "volume": 64099.0}, {"date": "2022-12-14", "close": 0.15, "volume": 38392.0}, {"date": "2022-12-16", "close": 0.135, "volume": 9036.0}, {"date": "2022-12-19", "close": 0.145, "volume": 3500.0}, {"date": "2022-12-21", "close": 0.145, "volume": 16238.0}, {"date": "2022-12-22", "close": 0.145, "volume": 31687.0}, {"date": "2022-12-23", "close": 0.145, "volume": 67278.0}, {"date": "2022-12-29", "close": 0.1425, "volume": 116796.0}, {"date": "2022-12-30", "close": 0.145, "volume": 26662.0}, {"date": "2023-01-05", "close": 0.145, "volume": 281160.0}, {"date": "2023-01-06", "close": 0.16, "volume": 161101.0}, {"date": "2023-01-09", "close": 0.16, "volume": 142930.0}, {"date": "2023-01-10", "close": 0.16, "volume": 55912.0}, {"date": "2023-01-11", "close": 0.15, "volume": 249000.0}, {"date": "2023-01-12", "close": 0.145, "volume": 263502.0}, {"date": "2023-01-16", "close": 0.15, "volume": 72739.0}, {"date": "2023-01-17", "close": 0.15, "volume": 103300.0}, {"date": "2023-01-18", "close": 0.155, "volume": 225454.0}, {"date": "2023-01-19", "close": 0.16, "volume": 24829.0}, {"date": "2023-01-24", "close": 0.15, "volume": 135637.0}, {"date": "2023-01-25", "close": 0.15, "volume": 25996.0}, {"date": "2023-01-27", "close": 0.15, "volume": 15994.0}, {"date": "2023-01-30", "close": 0.15, "volume": 8333.0}, {"date": "2023-02-01", "close": 0.145, "volume": 83596.0}, {"date": "2023-02-02", "close": 0.145, "volume": 133418.0}, {"date": "2023-02-03", "close": 0.15, "volume": 80000.0}, {"date": "2023-02-06", "close": 0.14, "volume": 152826.0}, {"date": "2023-02-07", "close": 0.15, "volume": 37166.0}, {"date": "2023-02-08", "close": 0.145, "volume": 53915.0}, {"date": "2023-02-09", "close": 0.15, "volume": 56126.0}, {"date": "2023-02-10", "close": 0.15, "volume": 43874.0}, {"date": "2023-02-13", "close": 0.14, "volume": 201273.0}, {"date": "2023-02-14", "close": 0.13, "volume": 318358.0}, {"date": "2023-02-15", "close": 0.125, "volume": 438038.0}, {"date": "2023-02-16", "close": 0.125, "volume": 31477.0}, {"date": "2023-02-17", "close": 0.125, "volume": 8000.0}, {"date": "2023-02-20", "close": 0.125, "volume": 17100.0}, {"date": "2023-02-22", "close": 0.125, "volume": 47248.0}, {"date": "2023-02-23", "close": 0.13, "volume": 212234.0}, {"date": "2023-02-24", "close": 0.13, "volume": 60000.0}, {"date": "2023-02-27", "close": 0.12, "volume": 130871.0}, {"date": "2023-02-28", "close": 0.12, "volume": 10000.0}, {"date": "2023-03-01", "close": 0.12, "volume": 160751.0}, {"date": "2023-03-02", "close": 0.115, "volume": 3639.0}, {"date": "2023-03-08", "close": 0.115, "volume": 22000.0}, {"date": "2023-03-10", "close": 0.12, "volume": 15000.0}, {"date": "2023-03-13", "close": 0.12, "volume": 141835.0}, {"date": "2023-03-14", "close": 0.115, "volume": 14200.0}, {"date": "2023-03-15", "close": 0.115, "volume": 9153.0}, {"date": "2023-03-16", "close": 0.12, "volume": 100819.0}, {"date": "2023-03-17", "close": 0.115, "volume": 14242.0}, {"date": "2023-03-20", "close": 0.12, "volume": 50000.0}, {"date": "2023-03-21", "close": 0.115, "volume": 74965.0}, {"date": "2023-03-22", "close": 0.115, "volume": 5000.0}, {"date": "2023-03-23", "close": 0.12, "volume": 3846.0}, {"date": "2023-03-24", "close": 0.11, "volume": 222895.0}, {"date": "2023-03-27", "close": 0.11, "volume": 102909.0}, {"date": "2023-03-28", "close": 0.115, "volume": 43487.0}, {"date": "2023-03-29", "close": 0.105, "volume": 4134.0}, {"date": "2023-03-30", "close": 0.11, "volume": 16513.0}, {"date": "2023-03-31", "close": 0.11, "volume": 2500.0}, {"date": "2023-04-03", "close": 0.105, "volume": 25000.0}, {"date": "2023-04-04", "close": 0.11, "volume": 34545.0}, {"date": "2023-04-05", "close": 0.105, "volume": 60267.0}, {"date": "2023-04-06", "close": 0.11, "volume": 30000.0}, {"date": "2023-04-11", "close": 0.105, "volume": 247422.0}, {"date": "2023-04-13", "close": 0.096, "volume": 118170.0}, {"date": "2023-04-14", "close": 0.11, "volume": 22364.0}, {"date": "2023-04-17", "close": 0.11, "volume": 140226.0}, {"date": "2023-04-18", "close": 0.11, "volume": 30008.0}, {"date": "2023-04-20", "close": 0.1, "volume": 5000.0}, {"date": "2023-04-21", "close": 0.099, "volume": 31748.0}, {"date": "2023-04-24", "close": 0.095, "volume": 192760.0}, {"date": "2023-04-26", "close": 0.094, "volume": 101469.0}, {"date": "2023-04-27", "close": 0.094, "volume": 101260.0}, {"date": "2023-04-28", "close": 0.09, "volume": 579388.0}, {"date": "2023-05-02", "close": 0.09, "volume": 72727.0}, {"date": "2023-05-03", "close": 0.09, "volume": 20000.0}, {"date": "2023-05-04", "close": 0.091, "volume": 12903.0}, {"date": "2023-05-08", "close": 0.09, "volume": 63157.0}, {"date": "2023-05-09", "close": 0.09, "volume": 176319.0}, {"date": "2023-05-10", "close": 0.084, "volume": 143874.0}, {"date": "2023-05-11", "close": 0.081, "volume": 341912.0}, {"date": "2023-05-12", "close": 0.08, "volume": 115926.0}, {"date": "2023-05-15", "close": 0.08, "volume": 60074.0}, {"date": "2023-05-16", "close": 0.08, "volume": 59276.0}, {"date": "2023-05-18", "close": 0.077, "volume": 99060.0}, {"date": "2023-05-19", "close": 0.083, "volume": 85419.0}, {"date": "2023-05-22", "close": 0.084, "volume": 525944.0}, {"date": "2023-05-23", "close": 0.079, "volume": 52822.0}, {"date": "2023-05-24", "close": 0.079, "volume": 127552.0}, {"date": "2023-05-25", "close": 0.08, "volume": 11322.0}, {"date": "2023-05-29", "close": 0.084, "volume": 31811.0}, {"date": "2023-05-30", "close": 0.084, "volume": 123072.0}, {"date": "2023-06-01", "close": 0.081, "volume": 2391.0}, {"date": "2023-06-05", "close": 0.083, "volume": 15002.0}, {"date": "2023-06-06", "close": 0.079, "volume": 87775.0}, {"date": "2023-06-07", "close": 0.079, "volume": 8219.0}, {"date": "2023-06-08", "close": 0.079, "volume": 25000.0}, {"date": "2023-06-09", "close": 0.087, "volume": 45561.0}, {"date": "2023-06-13", "close": 0.079, "volume": 7435.0}, {"date": "2023-06-14", "close": 0.079, "volume": 4134.0}, {"date": "2023-06-15", "close": 0.079, "volume": 32458.0}, {"date": "2023-06-16", "close": 0.079, "volume": 12978.0}, {"date": "2023-06-19", "close": 0.079, "volume": 47791.0}, {"date": "2023-06-20", "close": 0.078, "volume": 76672.0}, {"date": "2023-06-21", "close": 0.078, "volume": 6085.0}, {"date": "2023-06-22", "close": 0.082, "volume": 10000.0}, {"date": "2023-06-23", "close": 0.079, "volume": 107500.0}, {"date": "2023-06-26", "close": 0.035, "volume": 3233071.0}, {"date": "2023-06-27", "close": 0.032, "volume": 2652423.0}, {"date": "2023-06-28", "close": 0.032, "volume": 1357621.0}, {"date": "2023-06-29", "close": 0.029, "volume": 695824.0}, {"date": "2023-06-30", "close": 0.028, "volume": 622600.0}, {"date": "2023-07-03", "close": 0.027, "volume": 425227.0}, {"date": "2023-07-04", "close": 0.028, "volume": 185313.0}, {"date": "2023-07-05", "close": 0.028, "volume": 116629.0}, {"date": "2023-07-06", "close": 0.029, "volume": 53.0}, {"date": "2023-07-07", "close": 0.03, "volume": 211000.0}, {"date": "2023-07-10", "close": 0.033, "volume": 518714.0}, {"date": "2023-07-11", "close": 0.032, "volume": 28238.0}, {"date": "2023-07-12", "close": 0.036, "volume": 350000.0}, {"date": "2023-07-13", "close": 0.033, "volume": 249778.0}, {"date": "2023-07-14", "close": 0.038, "volume": 275474.0}, {"date": "2023-07-17", "close": 0.037, "volume": 70846.0}, {"date": "2023-07-18", "close": 0.037, "volume": 20228.0}, {"date": "2023-07-19", "close": 0.043, "volume": 573041.0}, {"date": "2023-07-20", "close": 0.059, "volume": 672965.0}, {"date": "2023-07-21", "close": 0.056, "volume": 26660.0}, {"date": "2023-07-24", "close": 0.058, "volume": 1922.0}, {"date": "2023-07-25", "close": 0.058, "volume": 10087.0}, {"date": "2023-07-26", "close": 0.052, "volume": 37289.0}, {"date": "2023-07-27", "close": 0.05, "volume": 1499.0}, {"date": "2023-07-31", "close": 0.05, "volume": 11004.0}, {"date": "2023-08-01", "close": 0.033, "volume": 477770.0}, {"date": "2023-08-02", "close": 0.041, "volume": 134641.0}, {"date": "2023-08-07", "close": 0.031, "volume": 226764.0}, {"date": "2023-08-08", "close": 0.03, "volume": 783669.0}, {"date": "2023-08-11", "close": 0.03, "volume": 137285.0}, {"date": "2023-08-15", "close": 0.029, "volume": 193900.0}, {"date": "2023-08-16", "close": 0.027, "volume": 857422.0}, {"date": "2023-08-17", "close": 0.027, "volume": 100368.0}, {"date": "2023-08-23", "close": 0.027, "volume": 183620.0}, {"date": "2023-08-24", "close": 0.027, "volume": 32149.0}, {"date": "2023-08-25", "close": 0.025, "volume": 55408.0}, {"date": "2023-08-28", "close": 0.026, "volume": 200000.0}, {"date": "2023-08-30", "close": 0.026, "volume": 2600.0}, {"date": "2023-08-31", "close": 0.027, "volume": 15900.0}, {"date": "2023-09-05", "close": 0.025, "volume": 90000.0}, {"date": "2023-09-06", "close": 0.025, "volume": 28508.0}, {"date": "2023-09-07", "close": 0.025, "volume": 45157.0}, {"date": "2023-09-08", "close": 0.026, "volume": 39682.0}, {"date": "2023-09-13", "close": 0.026, "volume": 4704.0}, {"date": "2023-09-14", "close": 0.026, "volume": 10000.0}, {"date": "2023-09-15", "close": 0.025, "volume": 42857.0}, {"date": "2023-09-26", "close": 0.025, "volume": 86414.0}, {"date": "2023-09-27", "close": 0.024, "volume": 40000.0}, {"date": "2023-09-28", "close": 0.023, "volume": 52250.0}, {"date": "2023-09-29", "close": 0.022, "volume": 175499.0}, {"date": "2023-10-02", "close": 0.02, "volume": 113000.0}, {"date": "2023-10-03", "close": 0.02, "volume": 915.0}, {"date": "2023-10-04", "close": 0.022, "volume": 54085.0}, {"date": "2023-10-05", "close": 0.022, "volume": 10000.0}, {"date": "2023-10-10", "close": 0.02, "volume": 13185.0}, {"date": "2023-10-11", "close": 0.023, "volume": 35000.0}, {"date": "2023-10-12", "close": 0.021, "volume": 57318.0}, {"date": "2023-10-13", "close": 0.021, "volume": 81951.0}, {"date": "2023-10-16", "close": 0.021, "volume": 24000.0}, {"date": "2023-10-17", "close": 0.021, "volume": 332761.0}, {"date": "2023-10-20", "close": 0.025, "volume": 214390.0}, {"date": "2023-10-23", "close": 0.021, "volume": 95875.0}, {"date": "2023-10-24", "close": 0.021, "volume": 402378.0}, {"date": "2023-10-25", "close": 0.021, "volume": 20000.0}, {"date": "2023-10-30", "close": 0.022, "volume": 24390.0}, {"date": "2023-11-01", "close": 0.022, "volume": 13808.0}, {"date": "2023-11-02", "close": 0.021, "volume": 3194.0}, {"date": "2023-11-08", "close": 0.021, "volume": 123023.0}, {"date": "2023-11-09", "close": 0.02, "volume": 30932.0}, {"date": "2023-11-13", "close": 0.021, "volume": 50000.0}, {"date": "2023-11-15", "close": 0.02, "volume": 31700.0}, {"date": "2023-11-16", "close": 0.02, "volume": 157070.0}, {"date": "2023-11-20", "close": 0.026, "volume": 338232.0}, {"date": "2023-11-21", "close": 0.022, "volume": 70000.0}, {"date": "2023-11-22", "close": 0.022, "volume": 150000.0}, {"date": "2023-11-23", "close": 0.021, "volume": 128778.0}, {"date": "2023-11-24", "close": 0.021, "volume": 191814.0}, {"date": "2023-11-28", "close": 0.021, "volume": 689718.0}, {"date": "2023-11-29", "close": 0.021, "volume": 51619.0}, {"date": "2023-11-30", "close": 0.02, "volume": 58823.0}, {"date": "2023-12-04", "close": 0.02, "volume": 3100.0}, {"date": "2023-12-05", "close": 0.02, "volume": 225000.0}, {"date": "2023-12-06", "close": 0.02, "volume": 20000.0}, {"date": "2023-12-08", "close": 0.026, "volume": 124548.0}, {"date": "2023-12-11", "close": 0.025, "volume": 7601.0}, {"date": "2023-12-12", "close": 0.022, "volume": 25674.0}, {"date": "2023-12-13", "close": 0.026, "volume": 8166.0}, {"date": "2023-12-14", "close": 0.024, "volume": 10000.0}, {"date": "2023-12-15", "close": 0.022, "volume": 82555.0}, {"date": "2023-12-19", "close": 0.021, "volume": 186185.0}, {"date": "2023-12-22", "close": 0.025, "volume": 329786.0}, {"date": "2023-12-27", "close": 0.022, "volume": 3061.0}, {"date": "2023-12-29", "close": 0.022, "volume": 146694.0}, {"date": "2024-01-04", "close": 0.021, "volume": 300000.0}, {"date": "2024-01-09", "close": 0.021, "volume": 20000.0}, {"date": "2024-01-10", "close": 0.021, "volume": 32825.0}, {"date": "2024-01-11", "close": 0.021, "volume": 9600.0}, {"date": "2024-01-12", "close": 0.021, "volume": 3030.0}, {"date": "2024-01-15", "close": 0.021, "volume": 42509.0}, {"date": "2024-01-22", "close": 0.022, "volume": 455384.0}, {"date": "2024-01-23", "close": 0.022, "volume": 40000.0}, {"date": "2024-01-24", "close": 0.023, "volume": 28943.0}, {"date": "2024-01-31", "close": 0.022, "volume": 74800.0}, {"date": "2024-02-05", "close": 0.025, "volume": 148796.0}, {"date": "2024-02-08", "close": 0.021, "volume": 202250.0}, {"date": "2024-02-13", "close": 0.021, "volume": 19760.0}, {"date": "2024-02-14", "close": 0.02, "volume": 595000.0}, {"date": "2024-02-16", "close": 0.02, "volume": 212177.0}, {"date": "2024-02-20", "close": 0.018, "volume": 200555.0}, {"date": "2024-02-21", "close": 0.022, "volume": 950454.0}, {"date": "2024-02-22", "close": 0.022, "volume": 50000.0}, {"date": "2024-02-23", "close": 0.022, "volume": 45454.0}, {"date": "2024-02-26", "close": 0.019, "volume": 20000.0}, {"date": "2024-02-27", "close": 0.019, "volume": 77630.0}, {"date": "2024-02-28", "close": 0.099, "volume": 100914186.0}, {"date": "2024-02-29", "close": 0.097, "volume": 64229877.0}, {"date": "2024-03-01", "close": 0.09, "volume": 14314587.0}, {"date": "2024-03-06", "close": 0.087, "volume": 11736861.0}, {"date": "2024-03-07", "close": 0.077, "volume": 4374289.0}, {"date": "2024-03-08", "close": 0.08, "volume": 1771609.0}, {"date": "2024-03-11", "close": 0.1, "volume": 9665571.0}, {"date": "2024-03-12", "close": 0.15, "volume": 17076465.0}, {"date": "2024-03-13", "close": 0.13, "volume": 15206690.0}, {"date": "2024-03-14", "close": 0.1, "volume": 4562256.0}, {"date": "2024-03-15", "close": 0.115, "volume": 5778369.0}, {"date": "2024-03-18", "close": 0.115, "volume": 6572712.0}, {"date": "2024-03-19", "close": 0.105, "volume": 4099835.0}, {"date": "2024-03-20", "close": 0.1, "volume": 1008829.0}, {"date": "2024-03-21", "close": 0.11, "volume": 902267.0}, {"date": "2024-03-22", "close": 0.105, "volume": 833133.0}, {"date": "2024-03-25", "close": 0.1, "volume": 853798.0}, {"date": "2024-03-26", "close": 0.096, "volume": 2080984.0}, {"date": "2024-03-27", "close": 0.09, "volume": 906671.0}, {"date": "2024-03-28", "close": 0.099, "volume": 4324435.0}, {"date": "2024-04-02", "close": 0.091, "volume": 997020.0}, {"date": "2024-04-03", "close": 0.091, "volume": 446675.0}, {"date": "2024-04-04", "close": 0.098, "volume": 511538.0}, {"date": "2024-04-05", "close": 0.12, "volume": 4951532.0}, {"date": "2024-04-08", "close": 0.135, "volume": 6041091.0}, {"date": "2024-04-09", "close": 0.13, "volume": 3134028.0}, {"date": "2024-04-10", "close": 0.105, "volume": 6033902.0}, {"date": "2024-04-11", "close": 0.099, "volume": 4036660.0}, {"date": "2024-04-12", "close": 0.11, "volume": 1743388.0}, {"date": "2024-04-15", "close": 0.105, "volume": 458585.0}, {"date": "2024-04-16", "close": 0.105, "volume": 681830.0}, {"date": "2024-04-17", "close": 0.105, "volume": 248369.0}, {"date": "2024-04-18", "close": 0.097, "volume": 981595.0}, {"date": "2024-04-19", "close": 0.098, "volume": 298359.0}, {"date": "2024-04-22", "close": 0.098, "volume": 432183.0}, {"date": "2024-04-23", "close": 0.098, "volume": 189588.0}, {"date": "2024-04-24", "close": 0.096, "volume": 321445.0}, {"date": "2024-04-26", "close": 0.094, "volume": 1351825.0}, {"date": "2024-04-29", "close": 0.095, "volume": 558347.0}, {"date": "2024-04-30", "close": 0.094, "volume": 618536.0}, {"date": "2024-05-01", "close": 0.092, "volume": 408496.0}, {"date": "2024-05-02", "close": 0.094, "volume": 460132.0}, {"date": "2024-05-03", "close": 0.09, "volume": 1189578.0}, {"date": "2024-05-06", "close": 0.091, "volume": 125919.0}, {"date": "2024-05-07", "close": 0.082, "volume": 1513254.0}, {"date": "2024-05-08", "close": 0.08, "volume": 916191.0}, {"date": "2024-05-09", "close": 0.07, "volume": 2319859.0}, {"date": "2024-05-10", "close": 0.072, "volume": 603594.0}, {"date": "2024-05-13", "close": 0.065, "volume": 865017.0}, {"date": "2024-05-14", "close": 0.065, "volume": 792175.0}, {"date": "2024-05-15", "close": 0.065, "volume": 1242909.0}, {"date": "2024-05-16", "close": 0.065, "volume": 83220.0}, {"date": "2024-05-20", "close": 0.068, "volume": 175724.0}, {"date": "2024-05-21", "close": 0.07, "volume": 42270.0}, {"date": "2024-05-22", "close": 0.062, "volume": 373606.0}, {"date": "2024-05-23", "close": 0.063, "volume": 125772.0}, {"date": "2024-05-24", "close": 0.062, "volume": 56745.0}, {"date": "2024-05-27", "close": 0.063, "volume": 76337.0}, {"date": "2024-05-28", "close": 0.062, "volume": 78280.0}, {"date": "2024-05-29", "close": 0.06, "volume": 329069.0}, {"date": "2024-05-30", "close": 0.058, "volume": 543056.0}, {"date": "2024-05-31", "close": 0.057, "volume": 245337.0}, {"date": "2024-06-03", "close": 0.073, "volume": 881325.0}, {"date": "2024-06-04", "close": 0.074, "volume": 782283.0}, {"date": "2024-06-05", "close": 0.075, "volume": 145303.0}, {"date": "2024-06-06", "close": 0.072, "volume": 160180.0}, {"date": "2024-06-11", "close": 0.068, "volume": 35690.0}, {"date": "2024-06-12", "close": 0.068, "volume": 68289.0}, {"date": "2024-06-13", "close": 0.063, "volume": 221728.0}, {"date": "2024-06-14", "close": 0.066, "volume": 1090810.0}, {"date": "2024-06-17", "close": 0.063, "volume": 188540.0}, {"date": "2024-06-18", "close": 0.059, "volume": 1307203.0}, {"date": "2024-06-19", "close": 0.066, "volume": 541664.0}, {"date": "2024-06-20", "close": 0.059, "volume": 289892.0}, {"date": "2024-06-21", "close": 0.057, "volume": 592974.0}, {"date": "2024-06-24", "close": 0.056, "volume": 694195.0}, {"date": "2024-06-25", "close": 0.054, "volume": 131067.0}, {"date": "2024-06-26", "close": 0.056, "volume": 610412.0}, {"date": "2024-06-27", "close": 0.057, "volume": 412274.0}, {"date": "2024-06-28", "close": 0.059, "volume": 120712.0}, {"date": "2024-07-01", "close": 0.062, "volume": 283237.0}, {"date": "2024-07-04", "close": 0.063, "volume": 108669.0}, {"date": "2024-07-05", "close": 0.056, "volume": 112288.0}, {"date": "2024-07-08", "close": 0.058, "volume": 218054.0}, {"date": "2024-07-09", "close": 0.049, "volume": 2187783.0}, {"date": "2024-07-10", "close": 0.046, "volume": 971556.0}, {"date": "2024-07-11", "close": 0.05, "volume": 100155.0}, {"date": "2024-07-12", "close": 0.049, "volume": 511974.0}, {"date": "2024-07-15", "close": 0.049, "volume": 145475.0}, {"date": "2024-07-16", "close": 0.053, "volume": 1311304.0}, {"date": "2024-07-17", "close": 0.053, "volume": 193285.0}, {"date": "2024-07-18", "close": 0.053, "volume": 320674.0}, {"date": "2024-07-19", "close": 0.05, "volume": 74739.0}, {"date": "2024-07-22", "close": 0.049, "volume": 36446.0}, {"date": "2024-07-23", "close": 0.054, "volume": 126708.0}, {"date": "2024-07-24", "close": 0.054, "volume": 13468.0}, {"date": "2024-07-25", "close": 0.057, "volume": 108761.0}, {"date": "2024-07-26", "close": 0.053, "volume": 75461.0}, {"date": "2024-07-29", "close": 0.054, "volume": 105275.0}, {"date": "2024-07-30", "close": 0.048, "volume": 752894.0}, {"date": "2024-07-31", "close": 0.046, "volume": 1330439.0}, {"date": "2024-08-01", "close": 0.05, "volume": 422160.0}, {"date": "2024-08-02", "close": 0.044, "volume": 336524.0}, {"date": "2024-08-05", "close": 0.046, "volume": 66537.0}, {"date": "2024-08-06", "close": 0.043, "volume": 739633.0}, {"date": "2024-08-07", "close": 0.036, "volume": 1287154.0}, {"date": "2024-08-08", "close": 0.038, "volume": 829931.0}, {"date": "2024-08-09", "close": 0.043, "volume": 308480.0}, {"date": "2024-08-12", "close": 0.049, "volume": 960227.0}, {"date": "2024-08-13", "close": 0.05, "volume": 503786.0}, {"date": "2024-08-14", "close": 0.049, "volume": 126460.0}, {"date": "2024-08-15", "close": 0.051, "volume": 454399.0}, {"date": "2024-08-16", "close": 0.051, "volume": 243193.0}, {"date": "2024-08-19", "close": 0.055, "volume": 141300.0}, {"date": "2024-08-20", "close": 0.06, "volume": 3022222.0}, {"date": "2024-08-21", "close": 0.059, "volume": 177732.0}, {"date": "2024-08-22", "close": 0.061, "volume": 511078.0}, {"date": "2024-08-26", "close": 0.052, "volume": 222305.0}, {"date": "2024-08-27", "close": 0.052, "volume": 17260.0}, {"date": "2024-08-29", "close": 0.0545, "volume": 2007.0}, {"date": "2024-08-30", "close": 0.055, "volume": 10568.0}, {"date": "2024-09-02", "close": 0.053, "volume": 65135.0}, {"date": "2024-09-03", "close": 0.057, "volume": 95231.0}, {"date": "2024-09-04", "close": 0.052, "volume": 70312.0}, {"date": "2024-09-05", "close": 0.052, "volume": 34892.0}, {"date": "2024-09-09", "close": 0.055, "volume": 113171.0}, {"date": "2024-09-10", "close": 0.055, "volume": 130500.0}, {"date": "2024-09-11", "close": 0.056, "volume": 57173.0}, {"date": "2024-09-12", "close": 0.054, "volume": 128865.0}, {"date": "2024-09-13", "close": 0.059, "volume": 80000.0}, {"date": "2024-09-16", "close": 0.058, "volume": 204233.0}, {"date": "2024-09-17", "close": 0.059, "volume": 214895.0}, {"date": "2024-09-18", "close": 0.058, "volume": 20397.0}, {"date": "2024-09-19", "close": 0.057, "volume": 54384.0}, {"date": "2024-09-23", "close": 0.057, "volume": 32078.0}, {"date": "2024-09-24", "close": 0.055, "volume": 9999.0}, {"date": "2024-09-25", "close": 0.058, "volume": 88069.0}, {"date": "2024-09-26", "close": 0.058, "volume": 140350.0}, {"date": "2024-09-27", "close": 0.069, "volume": 2562992.0}, {"date": "2024-09-30", "close": 0.065, "volume": 452162.0}, {"date": "2024-10-01", "close": 0.105, "volume": 12210594.0}, {"date": "2024-10-02", "close": 0.087, "volume": 3309820.0}, {"date": "2024-10-03", "close": 0.115, "volume": 2884881.0}, {"date": "2024-10-04", "close": 0.1, "volume": 1666049.0}, {"date": "2024-10-07", "close": 0.105, "volume": 758001.0}, {"date": "2024-10-08", "close": 0.1, "volume": 229292.0}, {"date": "2024-10-09", "close": 0.092, "volume": 1321513.0}, {"date": "2024-10-10", "close": 0.095, "volume": 75558.0}, {"date": "2024-10-11", "close": 0.105, "volume": 1758713.0}, {"date": "2024-10-14", "close": 0.1, "volume": 1198871.0}, {"date": "2024-10-15", "close": 0.099, "volume": 289302.0}, {"date": "2024-10-16", "close": 0.135, "volume": 6534945.0}, {"date": "2024-10-17", "close": 0.13, "volume": 3736456.0}, {"date": "2024-10-18", "close": 0.125, "volume": 309196.0}, {"date": "2024-10-21", "close": 0.14, "volume": 323064.0}, {"date": "2024-10-22", "close": 0.13, "volume": 74493.0}, {"date": "2024-10-23", "close": 0.14, "volume": 1270207.0}, {"date": "2024-10-28", "close": 0.125, "volume": 958124.0}, {"date": "2024-10-29", "close": 0.125, "volume": 261866.0}, {"date": "2024-10-30", "close": 0.125, "volume": 58241.0}, {"date": "2024-10-31", "close": 0.12, "volume": 273176.0}, {"date": "2024-11-01", "close": 0.11, "volume": 624464.0}, {"date": "2024-11-04", "close": 0.115, "volume": 1456690.0}, {"date": "2024-11-05", "close": 0.115, "volume": 115492.0}, {"date": "2024-11-06", "close": 0.115, "volume": 8704.0}, {"date": "2024-11-07", "close": 0.105, "volume": 828493.0}, {"date": "2024-11-08", "close": 0.11, "volume": 823983.0}, {"date": "2024-11-11", "close": 0.11, "volume": 218073.0}, {"date": "2024-11-12", "close": 0.11, "volume": 1389362.0}, {"date": "2024-11-13", "close": 0.105, "volume": 420393.0}, {"date": "2024-11-14", "close": 0.11, "volume": 437657.0}, {"date": "2024-11-15", "close": 0.11, "volume": 923692.0}, {"date": "2024-11-18", "close": 0.11, "volume": 185120.0}, {"date": "2024-11-19", "close": 0.1, "volume": 1240369.0}, {"date": "2024-11-20", "close": 0.1, "volume": 157093.0}, {"date": "2024-11-21", "close": 0.105, "volume": 133350.0}, {"date": "2024-11-22", "close": 0.1, "volume": 126934.0}, {"date": "2024-11-25", "close": 0.1, "volume": 242696.0}, {"date": "2024-11-26", "close": 0.105, "volume": 253774.0}, {"date": "2024-11-27", "close": 0.105, "volume": 80184.0}, {"date": "2024-11-28", "close": 0.105, "volume": 51375.0}, {"date": "2024-11-29", "close": 0.1, "volume": 168341.0}, {"date": "2024-12-02", "close": 0.105, "volume": 305660.0}, {"date": "2024-12-03", "close": 0.1, "volume": 95810.0}, {"date": "2024-12-04", "close": 0.105, "volume": 459994.0}, {"date": "2024-12-05", "close": 0.105, "volume": 44094.0}, {"date": "2024-12-06", "close": 0.11, "volume": 320506.0}, {"date": "2024-12-09", "close": 0.115, "volume": 542504.0}, {"date": "2024-12-10", "close": 0.11, "volume": 370013.0}, {"date": "2024-12-11", "close": 0.11, "volume": 162416.0}, {"date": "2024-12-12", "close": 0.105, "volume": 466818.0}, {"date": "2024-12-13", "close": 0.105, "volume": 548222.0}, {"date": "2024-12-16", "close": 0.11, "volume": 470867.0}, {"date": "2024-12-17", "close": 0.105, "volume": 285404.0}, {"date": "2024-12-18", "close": 0.1, "volume": 172922.0}, {"date": "2024-12-19", "close": 0.098, "volume": 1191252.0}, {"date": "2024-12-20", "close": 0.095, "volume": 567368.0}, {"date": "2024-12-23", "close": 0.092, "volume": 329881.0}, {"date": "2024-12-24", "close": 0.095, "volume": 82797.0}, {"date": "2024-12-27", "close": 0.092, "volume": 1018945.0}, {"date": "2024-12-30", "close": 0.092, "volume": 30712.0}, {"date": "2024-12-31", "close": 0.094, "volume": 158801.0}, {"date": "2025-01-02", "close": 0.092, "volume": 4.0}, {"date": "2025-01-03", "close": 0.093, "volume": 82178.0}, {"date": "2025-01-06", "close": 0.091, "volume": 192808.0}, {"date": "2025-01-07", "close": 0.09, "volume": 357972.0}, {"date": "2025-01-08", "close": 0.09, "volume": 31875.0}, {"date": "2025-01-09", "close": 0.09, "volume": 191726.0}, {"date": "2025-01-10", "close": 0.09, "volume": 100028.0}, {"date": "2025-01-13", "close": 0.089, "volume": 22198.0}, {"date": "2025-01-14", "close": 0.089, "volume": 1098393.0}, {"date": "2025-01-15", "close": 0.091, "volume": 107009.0}, {"date": "2025-01-16", "close": 0.087, "volume": 188931.0}, {"date": "2025-01-17", "close": 0.089, "volume": 32476.0}, {"date": "2025-01-20", "close": 0.089, "volume": 30.0}, {"date": "2025-01-21", "close": 0.086, "volume": 180151.0}, {"date": "2025-01-22", "close": 0.081, "volume": 868132.0}, {"date": "2025-01-23", "close": 0.074, "volume": 532072.0}, {"date": "2025-01-24", "close": 0.074, "volume": 783657.0}, {"date": "2025-01-28", "close": 0.076, "volume": 646.0}, {"date": "2025-01-29", "close": 0.078, "volume": 124205.0}, {"date": "2025-01-30", "close": 0.076, "volume": 106329.0}, {"date": "2025-01-31", "close": 0.074, "volume": 465368.0}, {"date": "2025-02-03", "close": 0.075, "volume": 52821.0}, {"date": "2025-02-04", "close": 0.075, "volume": 92739.0}, {"date": "2025-02-05", "close": 0.075, "volume": 7000.0}, {"date": "2025-02-06", "close": 0.076, "volume": 20139.0}, {"date": "2025-02-07", "close": 0.085, "volume": 485237.0}, {"date": "2025-02-10", "close": 0.085, "volume": 134297.0}, {"date": "2025-02-11", "close": 0.081, "volume": 259235.0}, {"date": "2025-02-12", "close": 0.082, "volume": 39150.0}, {"date": "2025-02-13", "close": 0.082, "volume": 4854.0}, {"date": "2025-02-14", "close": 0.081, "volume": 112656.0}, {"date": "2025-02-18", "close": 0.077, "volume": 107458.0}, {"date": "2025-02-19", "close": 0.08, "volume": 596112.0}, {"date": "2025-02-20", "close": 0.087, "volume": 1339075.0}, {"date": "2025-02-21", "close": 0.1, "volume": 1032510.0}, {"date": "2025-02-24", "close": 0.097, "volume": 238477.0}, {"date": "2025-02-25", "close": 0.105, "volume": 560859.0}, {"date": "2025-02-26", "close": 0.11, "volume": 1022434.0}, {"date": "2025-02-27", "close": 0.11, "volume": 282447.0}, {"date": "2025-02-28", "close": 0.11, "volume": 472036.0}, {"date": "2025-03-03", "close": 0.115, "volume": 72168.0}, {"date": "2025-03-04", "close": 0.11, "volume": 485222.0}, {"date": "2025-03-05", "close": 0.115, "volume": 255262.0}, {"date": "2025-03-07", "close": 0.115, "volume": 811310.0}, {"date": "2025-03-10", "close": 0.115, "volume": 5000.0}, {"date": "2025-03-11", "close": 0.105, "volume": 1532024.0}, {"date": "2025-03-12", "close": 0.105, "volume": 664087.0}, {"date": "2025-03-13", "close": 0.11, "volume": 331401.0}, {"date": "2025-03-14", "close": 0.1, "volume": 434269.0}, {"date": "2025-03-17", "close": 0.105, "volume": 6691.0}, {"date": "2025-03-18", "close": 0.1, "volume": 166530.0}, {"date": "2025-03-19", "close": 0.1075, "volume": 289689.0}, {"date": "2025-03-20", "close": 0.105, "volume": 1900.0}, {"date": "2025-03-21", "close": 0.11, "volume": 1387374.0}, {"date": "2025-03-24", "close": 0.1, "volume": 42442.0}, {"date": "2025-03-25", "close": 0.1, "volume": 289511.0}, {"date": "2025-03-26", "close": 0.105, "volume": 75036.0}, {"date": "2025-03-27", "close": 0.1, "volume": 47148.0}, {"date": "2025-03-28", "close": 0.11, "volume": 334053.0}, {"date": "2025-03-31", "close": 0.1075, "volume": 387905.0}, {"date": "2025-04-01", "close": 0.1, "volume": 310551.0}, {"date": "2025-04-02", "close": 0.1, "volume": 420035.0}, {"date": "2025-04-03", "close": 0.099, "volume": 121986.0}, {"date": "2025-04-04", "close": 0.0935, "volume": 523518.0}, {"date": "2025-04-07", "close": 0.098, "volume": 403247.0}, {"date": "2025-04-08", "close": 0.1, "volume": 171248.0}, {"date": "2025-04-09", "close": 0.105, "volume": 113343.0}, {"date": "2025-04-10", "close": 0.11, "volume": 795590.0}, {"date": "2025-04-11", "close": 0.12, "volume": 641158.0}, {"date": "2025-04-14", "close": 0.115, "volume": 133752.0}, {"date": "2025-04-15", "close": 0.115, "volume": 168059.0}, {"date": "2025-04-16", "close": 0.11, "volume": 257024.0}, {"date": "2025-04-17", "close": 0.11, "volume": 45523.0}, {"date": "2025-04-22", "close": 0.11, "volume": 260935.0}, {"date": "2025-04-23", "close": 0.105, "volume": 66794.0}, {"date": "2025-04-24", "close": 0.1, "volume": 360823.0}, {"date": "2025-04-29", "close": 0.105, "volume": 114893.0}, {"date": "2025-04-30", "close": 0.1, "volume": 257376.0}, {"date": "2025-05-01", "close": 0.105, "volume": 85120.0}, {"date": "2025-05-02", "close": 0.11, "volume": 177650.0}, {"date": "2025-05-05", "close": 0.11, "volume": 72166.0}, {"date": "2025-05-06", "close": 0.105, "volume": 163.0}, {"date": "2025-05-07", "close": 0.11, "volume": 815786.0}, {"date": "2025-05-08", "close": 0.115, "volume": 962739.0}, {"date": "2025-05-09", "close": 0.105, "volume": 104913.0}, {"date": "2025-05-12", "close": 0.1, "volume": 428256.0}, {"date": "2025-05-13", "close": 0.105, "volume": 9008.0}, {"date": "2025-05-14", "close": 0.105, "volume": 7106.0}, {"date": "2025-05-15", "close": 0.11, "volume": 277975.0}, {"date": "2025-05-16", "close": 0.105, "volume": 42411.0}, {"date": "2025-05-19", "close": 0.105, "volume": 81087.0}, {"date": "2025-05-20", "close": 0.11, "volume": 426527.0}, {"date": "2025-05-21", "close": 0.135, "volume": 4476881.0}, {"date": "2025-05-22", "close": 0.14, "volume": 2140848.0}, {"date": "2025-05-23", "close": 0.135, "volume": 829270.0}, {"date": "2025-05-26", "close": 0.14, "volume": 652882.0}, {"date": "2025-05-27", "close": 0.145, "volume": 621967.0}, {"date": "2025-05-28", "close": 0.16, "volume": 2223405.0}, {"date": "2025-05-29", "close": 0.155, "volume": 1019102.0}, {"date": "2025-05-30", "close": 0.165, "volume": 2717079.0}, {"date": "2025-06-02", "close": 0.18, "volume": 1576944.0}, {"date": "2025-06-03", "close": 0.185, "volume": 1221569.0}, {"date": "2025-06-04", "close": 0.18, "volume": 1179600.0}, {"date": "2025-06-05", "close": 0.19, "volume": 920081.0}, {"date": "2025-06-06", "close": 0.19, "volume": 839396.0}, {"date": "2025-06-10", "close": 0.19, "volume": 488611.0}, {"date": "2025-06-11", "close": 0.175, "volume": 656234.0}, {"date": "2025-06-12", "close": 0.19, "volume": 391273.0}, {"date": "2025-06-13", "close": 0.2, "volume": 1256504.0}, {"date": "2025-06-16", "close": 0.2, "volume": 576481.0}, {"date": "2025-06-17", "close": 0.235, "volume": 1907709.0}, {"date": "2025-06-18", "close": 0.26, "volume": 1440603.0}, {"date": "2025-06-19", "close": 0.235, "volume": 645610.0}, {"date": "2025-06-20", "close": 0.245, "volume": 590684.0}, {"date": "2025-06-23", "close": 0.245, "volume": 865115.0}, {"date": "2025-06-24", "close": 0.22, "volume": 1085559.0}, {"date": "2025-06-25", "close": 0.235, "volume": 194471.0}, {"date": "2025-06-26", "close": 0.25, "volume": 560226.0}, {"date": "2025-06-27", "close": 0.225, "volume": 892734.0}, {"date": "2025-06-30", "close": 0.24, "volume": 510000.0}, {"date": "2025-07-01", "close": 0.24, "volume": 344451.0}, {"date": "2025-07-02", "close": 0.26, "volume": 280795.0}, {"date": "2025-07-03", "close": 0.27, "volume": 1106231.0}, {"date": "2025-07-04", "close": 0.28, "volume": 615149.0}, {"date": "2025-07-07", "close": 0.28, "volume": 371802.0}, {"date": "2025-07-08", "close": 0.28, "volume": 754512.0}, {"date": "2025-07-09", "close": 0.275, "volume": 696986.0}, {"date": "2025-07-10", "close": 0.265, "volume": 489007.0}, {"date": "2025-07-11", "close": 0.27, "volume": 398874.0}, {"date": "2025-07-14", "close": 0.28, "volume": 353220.0}, {"date": "2025-07-15", "close": 0.295, "volume": 450990.0}, {"date": "2025-07-16", "close": 0.2925, "volume": 242046.0}, {"date": "2025-07-17", "close": 0.285, "volume": 287171.0}, {"date": "2025-07-18", "close": 0.28, "volume": 150993.0}, {"date": "2025-07-21", "close": 0.35, "volume": 1316214.0}, {"date": "2025-07-22", "close": 0.35, "volume": 569786.0}, {"date": "2025-07-23", "close": 0.35, "volume": 643276.0}, {"date": "2025-07-24", "close": 0.34, "volume": 556662.0}, {"date": "2025-07-25", "close": 0.33, "volume": 589323.0}, {"date": "2025-07-28", "close": 0.34, "volume": 513208.0}, {"date": "2025-07-29", "close": 0.355, "volume": 348608.0}, {"date": "2025-07-30", "close": 0.37, "volume": 667933.0}, {"date": "2025-08-04", "close": 0.32, "volume": 2007842.0}, {"date": "2025-08-05", "close": 0.32, "volume": 433809.0}, {"date": "2025-08-06", "close": 0.29, "volume": 1840537.0}, {"date": "2025-08-07", "close": 0.3, "volume": 957175.0}, {"date": "2025-08-08", "close": 0.3, "volume": 829747.0}, {"date": "2025-08-11", "close": 0.2975, "volume": 204185.0}, {"date": "2025-08-12", "close": 0.295, "volume": 537216.0}, {"date": "2025-08-13", "close": 0.3, "volume": 98237.0}, {"date": "2025-08-14", "close": 0.29, "volume": 91297.0}, {"date": "2025-08-15", "close": 0.275, "volume": 307677.0}, {"date": "2025-08-18", "close": 0.285, "volume": 164304.0}, {"date": "2025-08-19", "close": 0.285, "volume": 219504.0}, {"date": "2025-08-20", "close": 0.27, "volume": 292615.0}, {"date": "2025-08-21", "close": 0.27, "volume": 187169.0}, {"date": "2025-08-22", "close": 0.27, "volume": 442454.0}, {"date": "2025-08-25", "close": 0.25, "volume": 777456.0}, {"date": "2025-08-26", "close": 0.245, "volume": 614766.0}, {"date": "2025-08-27", "close": 0.235, "volume": 442223.0}, {"date": "2025-08-28", "close": 0.245, "volume": 475516.0}, {"date": "2025-08-29", "close": 0.26, "volume": 364063.0}, {"date": "2025-09-01", "close": 0.25, "volume": 176799.0}, {"date": "2025-09-02", "close": 0.25, "volume": 445314.0}, {"date": "2025-09-03", "close": 0.26, "volume": 559183.0}, {"date": "2025-09-04", "close": 0.27, "volume": 292395.0}, {"date": "2025-09-05", "close": 0.29, "volume": 445172.0}, {"date": "2025-09-08", "close": 0.29, "volume": 770383.0}, {"date": "2025-09-09", "close": 0.285, "volume": 167745.0}, {"date": "2025-09-10", "close": 0.3, "volume": 511576.0}, {"date": "2025-09-11", "close": 0.275, "volume": 328460.0}, {"date": "2025-09-12", "close": 0.265, "volume": 1219674.0}, {"date": "2025-09-15", "close": 0.25, "volume": 385828.0}, {"date": "2025-09-16", "close": 0.29, "volume": 2367257.0}, {"date": "2025-09-17", "close": 0.27, "volume": 286970.0}, {"date": "2025-09-18", "close": 0.285, "volume": 469304.0}, {"date": "2025-09-19", "close": 0.28, "volume": 225546.0}, {"date": "2025-09-22", "close": 0.3, "volume": 344527.0}, {"date": "2025-09-23", "close": 0.29, "volume": 159168.0}, {"date": "2025-09-24", "close": 0.285, "volume": 107280.0}, {"date": "2025-09-25", "close": 0.285, "volume": 158768.0}, {"date": "2025-09-26", "close": 0.285, "volume": 152308.0}, {"date": "2025-09-29", "close": 0.3, "volume": 567198.0}, {"date": "2025-09-30", "close": 0.305, "volume": 442333.0}, {"date": "2025-10-01", "close": 0.3, "volume": 287876.0}, {"date": "2025-10-02", "close": 0.32, "volume": 441572.0}, {"date": "2025-10-03", "close": 0.325, "volume": 184302.0}, {"date": "2025-10-06", "close": 0.315, "volume": 266198.0}, {"date": "2025-10-07", "close": 0.295, "volume": 413108.0}, {"date": "2025-10-08", "close": 0.295, "volume": 163450.0}, {"date": "2025-10-09", "close": 0.3, "volume": 185619.0}, {"date": "2025-10-10", "close": 0.33, "volume": 469850.0}, {"date": "2025-10-13", "close": 0.35, "volume": 453699.0}, {"date": "2025-10-14", "close": 0.375, "volume": 1244813.0}, {"date": "2025-10-15", "close": 0.37, "volume": 256449.0}, {"date": "2025-10-16", "close": 0.38, "volume": 591608.0}, {"date": "2025-10-17", "close": 0.35, "volume": 372551.0}, {"date": "2025-10-20", "close": 0.375, "volume": 745501.0}, {"date": "2025-10-21", "close": 0.345, "volume": 314215.0}, {"date": "2025-10-22", "close": 0.325, "volume": 878026.0}, {"date": "2025-10-23", "close": 0.45, "volume": 3566537.0}, {"date": "2025-10-24", "close": 0.465, "volume": 1512281.0}, {"date": "2025-10-27", "close": 0.58, "volume": 3195609.0}, {"date": "2025-10-28", "close": 0.56, "volume": 1420083.0}, {"date": "2025-10-29", "close": 0.63, "volume": 747815.0}, {"date": "2025-10-30", "close": 0.705, "volume": 1593826.0}, {"date": "2025-10-31", "close": 0.81, "volume": 2559371.0}, {"date": "2025-11-03", "close": 0.77, "volume": 938435.0}, {"date": "2025-11-04", "close": 0.89, "volume": 1312443.0}, {"date": "2025-11-05", "close": 0.9, "volume": 2252491.0}, {"date": "2025-11-06", "close": 0.87, "volume": 401071.0}, {"date": "2025-11-07", "close": 0.79, "volume": 1648382.0}, {"date": "2025-11-10", "close": 0.78, "volume": 845214.0}, {"date": "2025-11-11", "close": 0.79, "volume": 993744.0}, {"date": "2025-11-12", "close": 0.73, "volume": 619026.0}, {"date": "2025-11-13", "close": 0.65, "volume": 1320562.0}, {"date": "2025-11-14", "close": 0.725, "volume": 830265.0}, {"date": "2025-11-17", "close": 0.655, "volume": 1150433.0}, {"date": "2025-11-18", "close": 0.58, "volume": 1779266.0}, {"date": "2025-11-19", "close": 0.655, "volume": 895423.0}, {"date": "2025-11-20", "close": 0.715, "volume": 499093.0}, {"date": "2025-11-21", "close": 0.68, "volume": 553922.0}, {"date": "2025-11-24", "close": 0.715, "volume": 385938.0}, {"date": "2025-11-25", "close": 0.7, "volume": 382569.0}, {"date": "2025-11-26", "close": 0.745, "volume": 431535.0}, {"date": "2025-11-27", "close": 0.7, "volume": 264501.0}, {"date": "2025-11-28", "close": 0.71, "volume": 177631.0}, {"date": "2025-12-01", "close": 0.71, "volume": 342052.0}, {"date": "2025-12-02", "close": 0.675, "volume": 424144.0}, {"date": "2025-12-03", "close": 0.725, "volume": 397861.0}, {"date": "2025-12-04", "close": 0.78, "volume": 328542.0}, {"date": "2025-12-05", "close": 0.76, "volume": 337392.0}, {"date": "2025-12-08", "close": 0.85, "volume": 893858.0}, {"date": "2025-12-09", "close": 0.835, "volume": 486189.0}, {"date": "2025-12-10", "close": 0.83, "volume": 501571.0}, {"date": "2025-12-11", "close": 0.85, "volume": 496993.0}, {"date": "2025-12-12", "close": 0.85, "volume": 331142.0}, {"date": "2025-12-15", "close": 0.845, "volume": 211588.0}, {"date": "2025-12-16", "close": 0.795, "volume": 392416.0}, {"date": "2025-12-17", "close": 0.73, "volume": 865982.0}, {"date": "2025-12-18", "close": 0.735, "volume": 438354.0}, {"date": "2025-12-19", "close": 0.75, "volume": 392798.0}, {"date": "2025-12-22", "close": 0.75, "volume": 326726.0}, {"date": "2025-12-23", "close": 0.83, "volume": 510530.0}, {"date": "2025-12-24", "close": 0.85, "volume": 308385.0}, {"date": "2025-12-29", "close": 1.015, "volume": 1308567.0}, {"date": "2025-12-30", "close": 1.15, "volume": 1535027.0}, {"date": "2025-12-31", "close": 1.12, "volume": 738567.0}, {"date": "2026-01-02", "close": 1.185, "volume": 797810.0}, {"date": "2026-01-05", "close": 1.165, "volume": 914779.0}, {"date": "2026-01-06", "close": 1.2, "volume": 869499.0}, {"date": "2026-01-07", "close": 1.38, "volume": 1383835.0}, {"date": "2026-01-08", "close": 1.37, "volume": 1120646.0}, {"date": "2026-01-09", "close": 1.15, "volume": 2226188.0}, {"date": "2026-01-12", "close": 1.07, "volume": 1941293.0}, {"date": "2026-01-13", "close": 1.075, "volume": 1125564.0}, {"date": "2026-01-14", "close": 1.05, "volume": 675184.0}, {"date": "2026-01-15", "close": 0.95, "volume": 1532185.0}, {"date": "2026-01-16", "close": 0.945, "volume": 1170135.0}, {"date": "2026-01-19", "close": 0.99, "volume": 737763.0}, {"date": "2026-01-20", "close": 0.95, "volume": 527048.0}, {"date": "2026-01-21", "close": 0.93, "volume": 594838.0}, {"date": "2026-01-22", "close": 0.935, "volume": 443956.0}, {"date": "2026-01-23", "close": 1.02, "volume": 975662.0}, {"date": "2026-01-27", "close": 0.925, "volume": 674641.0}, {"date": "2026-01-28", "close": 0.88, "volume": 1462363.0}, {"date": "2026-01-29", "close": 0.84, "volume": 957248.0}, {"date": "2026-01-30", "close": 0.84, "volume": 842070.0}, {"date": "2026-02-02", "close": 0.83, "volume": 747924.0}, {"date": "2026-02-03", "close": 0.92, "volume": 588852.0}, {"date": "2026-02-04", "close": 0.92, "volume": 647950.0}, {"date": "2026-02-05", "close": 0.82, "volume": 935976.0}, {"date": "2026-02-06", "close": 0.745, "volume": 1026136.0}, {"date": "2026-02-09", "close": 0.815, "volume": 523807.0}, {"date": "2026-02-10", "close": 0.81, "volume": 360178.0}, {"date": "2026-02-11", "close": 0.8, "volume": 224369.0}, {"date": "2026-02-12", "close": 0.8, "volume": 496805.0}, {"date": "2026-02-13", "close": 0.79, "volume": 368028.0}, {"date": "2026-02-16", "close": 0.77, "volume": 430847.0}, {"date": "2026-02-17", "close": 0.74, "volume": 476104.0}, {"date": "2026-02-18", "close": 0.685, "volume": 1979727.0}, {"date": "2026-02-19", "close": 0.6, "volume": 1062536.0}, {"date": "2026-02-20", "close": 0.58, "volume": 1168737.0}, {"date": "2026-02-23", "close": 0.57, "volume": 239010.0}, {"date": "2026-02-24", "close": 0.605, "volume": 905835.0}, {"date": "2026-02-25", "close": 0.605, "volume": 288768.0}, {"date": "2026-02-26", "close": 0.635, "volume": 692896.0}, {"date": "2026-02-27", "close": 0.665, "volume": 1396673.0}, {"date": "2026-03-02", "close": 0.6, "volume": 636919.0}, {"date": "2026-03-03", "close": 0.58, "volume": 642457.0}, {"date": "2026-03-04", "close": 0.555, "volume": 539582.0}, {"date": "2026-03-05", "close": 0.605, "volume": 316202.0}, {"date": "2026-03-06", "close": 0.6325, "volume": 576920.0}, {"date": "2026-03-09", "close": 0.555, "volume": 716095.0}, {"date": "2026-03-10", "close": 0.545, "volume": 660099.0}, {"date": "2026-03-11", "close": 0.56, "volume": 217247.0}, {"date": "2026-03-12", "close": 0.55, "volume": 352875.0}, {"date": "2026-03-13", "close": 0.515, "volume": 983980.0}, {"date": "2026-03-16", "close": 0.495, "volume": 515808.0}, {"date": "2026-03-17", "close": 0.53, "volume": 783703.0}, {"date": "2026-03-18", "close": 0.535, "volume": 227094.0}, {"date": "2026-03-19", "close": 0.505, "volume": 294432.0}, {"date": "2026-03-20", "close": 0.5, "volume": 308192.0}, {"date": "2026-03-23", "close": 0.5, "volume": 475268.0}, {"date": "2026-03-24", "close": 0.485, "volume": 204729.0}, {"date": "2026-03-25", "close": 0.555, "volume": 383304.0}, {"date": "2026-03-26", "close": 0.54, "volume": 227967.0}, {"date": "2026-03-27", "close": 0.57, "volume": 212217.0}, {"date": "2026-03-30", "close": 0.55, "volume": 188894.0}, {"date": "2026-03-31", "close": 0.56, "volume": 164197.0}, {"date": "2026-04-01", "close": 0.605, "volume": 491859.0}, {"date": "2026-04-02", "close": 0.625, "volume": 117852.0}, {"date": "2026-04-07", "close": 0.59, "volume": 104803.0}, {"date": "2026-04-08", "close": 0.65, "volume": 339638.0}, {"date": "2026-04-09", "close": 0.6, "volume": 245978.0}, {"date": "2026-04-10", "close": 0.605, "volume": 22512.0}, {"date": "2026-04-13", "close": 0.58, "volume": 161945.0}, {"date": "2026-04-14", "close": 0.58, "volume": 83047.0}, {"date": "2026-04-15", "close": 0.605, "volume": 173848.0}, {"date": "2026-04-16", "close": 0.59, "volume": 208516.0}, {"date": "2026-04-17", "close": 0.585, "volume": 33496.0}, {"date": "2026-04-20", "close": 0.62, "volume": 119481.0}, {"date": "2026-04-21", "close": 0.605, "volume": 106185.0}, {"date": "2026-04-22", "close": 0.6, "volume": 214663.0}, {"date": "2026-04-23", "close": 0.565, "volume": 158307.0}, {"date": "2026-04-24", "close": 0.585, "volume": 92438.0}, {"date": "2026-04-27", "close": 0.57, "volume": 168077.0}, {"date": "2026-04-28", "close": 0.525, "volume": 229565.0}, {"date": "2026-04-29", "close": 0.525, "volume": 206236.0}, {"date": "2026-04-30", "close": 0.53, "volume": 339382.0}, {"date": "2026-05-01", "close": 0.58, "volume": 198409.0}, {"date": "2026-05-04", "close": 0.57, "volume": 26286.0}, {"date": "2026-05-05", "close": 0.53, "volume": 136372.0}, {"date": "2026-05-06", "close": 0.525, "volume": 164819.0}, {"date": "2026-05-07", "close": 0.555, "volume": 81062.0}, {"date": "2026-05-08", "close": 0.56, "volume": 167005.0}, {"date": "2026-05-11", "close": 0.56, "volume": 59885.0}, {"date": "2026-05-12", "close": 0.565, "volume": 241741.0}, {"date": "2026-05-13", "close": 0.55, "volume": 235787.0}, {"date": "2026-05-14", "close": 0.54, "volume": 146832.0}, {"date": "2026-05-15", "close": 0.56, "volume": 155252.0}, {"date": "2026-05-18", "close": 0.54, "volume": 166187.0}, {"date": "2026-05-19", "close": 0.555, "volume": 151988.0}, {"date": "2026-05-20", "close": 0.6, "volume": 906416.0}, {"date": "2026-05-21", "close": 0.57, "volume": 368831.0}, {"date": "2026-05-22", "close": 0.55, "volume": 231971.0}, {"date": "2026-05-25", "close": 0.54, "volume": 89859.0}, {"date": "2026-05-26", "close": 0.52, "volume": 156862.0}, {"date": "2026-05-27", "close": 0.5, "volume": 403079.0}, {"date": "2026-05-28", "close": 0.515, "volume": 104630.0}, {"date": "2026-05-29", "close": 0.5, "volume": 203086.0}, {"date": "2026-06-01", "close": 0.485, "volume": 52834.0}, {"date": "2026-06-02", "close": 0.49, "volume": 476562.0}, {"date": "2026-06-03", "close": 0.45, "volume": 663463.0}, {"date": "2026-06-04", "close": 0.49, "volume": 75769.0}, {"date": "2026-06-05", "close": 0.49, "volume": 291411.0}, {"date": "2026-06-09", "close": 0.48, "volume": 181778.0}, {"date": "2026-06-10", "close": 0.49, "volume": 174972.0}, {"date": "2026-06-11", "close": 0.45, "volume": 366689.0}, {"date": "2026-06-12", "close": 0.44, "volume": 117411.0}, {"date": "2026-06-15", "close": 0.44, "volume": 34354.0}, {"date": "2026-06-16", "close": 0.43, "volume": 352069.0}, {"date": "2026-06-17", "close": 0.46, "volume": 160032.0}, {"date": "2026-06-18", "close": 0.465, "volume": 250532.0}, {"date": "2026-06-19", "close": 0.465, "volume": 112027.0}, {"date": "2026-06-22", "close": 0.46, "volume": 220453.0}, {"date": "2026-06-23", "close": 0.45, "volume": 144057.0}, {"date": "2026-06-24", "close": 0.43, "volume": 453625.0}, {"date": "2026-06-25", "close": 0.44, "volume": 140287.0}, {"date": "2026-06-26", "close": 0.4, "volume": 210489.0}, {"date": "2026-06-29", "close": 0.42, "volume": 385185.0}, {"date": "2026-06-30", "close": 0.45, "volume": 391566.0}, {"date": "2026-07-01", "close": 0.45, "volume": 94941.0}, {"date": "2026-07-02", "close": 0.44, "volume": 27757.0}, {"date": "2026-07-03", "close": 0.44, "volume": 14977.0}, {"date": "2026-07-06", "close": 0.44, "volume": 320003.0}, {"date": "2026-07-07", "close": 0.42, "volume": 108383.0}, {"date": "2026-07-08", "close": 0.42, "volume": 158183.0}, {"date": "2026-07-09", "close": 0.41, "volume": 163389.0}, {"date": "2026-07-10", "close": 0.43, "volume": 261745.0}, {"date": "2026-07-13", "close": 0.41, "volume": 38837.0}, {"date": "2026-07-14", "close": 0.415, "volume": 82015.0}, {"date": "2026-07-15", "close": 0.575, "volume": 1985045.0}, {"date": "2026-07-16", "close": 0.5, "volume": 539321.0}, {"date": "2026-07-17", "close": 0.52, "volume": 184364.0}, {"date": "2026-07-20", "close": 0.54, "volume": 550136.0}, {"date": "2026-07-21", "close": 0.57, "volume": 292641.0}, {"date": "2026-07-22", "close": 0.535, "volume": 579786.0}, {"date": "2026-07-23", "close": 0.555, "volume": 132351.0}, {"date": "2026-07-24", "close": 0.54, "volume": 150277.0}, {"date": "2026-07-27", "close": 0.55, "volume": 211586.0}, {"date": "2026-07-28", "close": 0.52, "volume": 224743.0}, {"date": "2026-07-29", "close": 0.54, "volume": 245457.0}, {"date": "2026-07-30", "close": 0.555, "volume": 70306.0}, {"date": "2026-07-31", "close": 0.64, "volume": 572126.0}, {"date": "2026-08-03", "close": 0.685, "volume": 493204.0}, {"date": "2026-08-04", "close": 0.745, "volume": 562100.0}, {"date": "2026-08-05", "close": 0.74, "volume": 270149.0}, {"date": "2026-08-06", "close": 0.68, "volume": 408930.0}, {"date": "2026-08-07", "close": 0.74, "volume": 255366.0}], "refreshing": true}