{"ticker": "PKP", "overview": {"name": "Peak Processing Limited", "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": "PKP", "has_prices": true, "as_of": "2026-08-07", "last": 0.016, "prev_close": 0.016, "change": 0.0, "change_pct": 0.0, "session_volume": 3926.0, "vwap_5": 0.01681193088653335, "vwap_20": 0.016484666974754005, "vwap_60": 0.01667937374972063, "vwap_250": 0.017903587585053348, "high_52w": 0.021, "low_52w": 0.015, "avg_volume_20": 2470619.75, "sessions": 400, "market_cap": {"value": 21427087.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03152803", "src": "ASX", "ticker": "PKP", "cik": "", "company": "Peak Processing Limited", "company_raw": "Peak Processing Ltd", "who": "M Pujara", "who_key": "M Pujara", "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": "M Pujara files a director's interest notice on PKP", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03152803", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26806}, {"id": "ASX-03144131", "src": "ASX", "ticker": "PKP", "cik": "", "company": "Peak Processing Limited", "company_raw": "Peak Processing Ltd", "who": "B Katzman", "who_key": "B Katzman", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Boardroom paperwork: B Katzman changes a holding in PKP", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03144131", "trade_date": "2026-09-25", "timestamp": "2026-09-25", "mins": 55606}, {"id": "ASX-03118273", "src": "ASX", "ticker": "PKP", "cik": "", "company": "Peak Processing Limited", "company_raw": "Peak Processing Ltd", "who": "B Katzman", "who_key": "B Katzman", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Boardroom paperwork: B Katzman changes a holding in PKP", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03118273", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142006}, {"id": "ASX3Y-03114254-1", "src": "ASX", "ticker": "PKP", "cik": "", "company": "Peak Processing Limited", "company_raw": "Peak Processing Limited", "who": "Barry Katzman", "who_key": "Barry Katzman", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Barry Katzman lodges a filing in PKP", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03114254", "trade_date": "2026-07-24", "timestamp": "2026-07-24", "mins": 146326}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Manik Pujara", "notice_type": "3Y", "direct_shares": 21500000.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-10-14", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03148744-3A704170", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "B Katzman", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-26", "source_url": "https://www.marketindex.com.au/asx/pkp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Barry Katzman", "notice_type": "3Y", "direct_shares": 10145502.0, "indirect_shares": null, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest. 2756278 Ontario Inc. (Director and Beneficiary)", "pct": null, "notice_date": "2026-07-26", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03114254-3A697629", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M Pujara", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-01", "source_url": "https://www.marketindex.com.au/asx/pkp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Manik Pujara", "notice_type": "3Y", "direct_shares": 19000000.0, "indirect_shares": null, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest. Trinetra Holdings Pty Ltd <Trinetra Investments A/C> (Director and Beneficiary)", "pct": null, "notice_date": "2026-07-01", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03106325-3A696378", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M Adams", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-30", "source_url": "https://www.marketindex.com.au/asx/pkp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M Pujara", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-06", "source_url": "https://www.marketindex.com.au/asx/pkp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M Pujara", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-24", "source_url": "https://www.marketindex.com.au/asx/pkp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M Adams", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-16", "source_url": "https://www.marketindex.com.au/asx/pkp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M Pujara", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-16", "source_url": "https://www.marketindex.com.au/asx/pkp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "B Katzman", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-10", "source_url": "https://www.marketindex.com.au/asx/pkp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "V Webber", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-03", "source_url": "https://www.marketindex.com.au/asx/pkp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "A Boyd", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-06", "source_url": "https://www.marketindex.com.au/asx/pkp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J Fegan", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-07-30", "source_url": "https://www.marketindex.com.au/asx/pkp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J Fegan", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-04-30", "source_url": "https://www.marketindex.com.au/asx/pkp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "V Webber", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-04-30", "source_url": "https://www.marketindex.com.au/asx/pkp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M Adams", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-04-30", "source_url": "https://www.marketindex.com.au/asx/pkp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "A Boyd", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-13", "source_url": "https://www.marketindex.com.au/asx/pkp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "V Webber", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-02-18", "source_url": "https://www.marketindex.com.au/asx/pkp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J Fegan", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-02-18", "source_url": "https://www.marketindex.com.au/asx/pkp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M Adams", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-02-18", "source_url": "https://www.marketindex.com.au/asx/pkp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "P Dobson", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-02-02", "source_url": "https://www.marketindex.com.au/asx/pkp", "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/pkp", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 8.0, "notice_date": "2026-07-15", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03111329-3A697217", "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": "2025-10-05", "source_url": "https://www.marketindex.com.au/asx/pkp", "needs_ocr": 0}], "directors": [{"name": "M Adams", "first_seen": "2025-02-18", "last_seen": "2026-06-30", "status": "current", "notices": 4}, {"name": "M Pujara", "first_seen": "2025-12-16", "last_seen": "2026-07-01", "status": "current", "notices": 4}, {"name": "Barry Katzman", "first_seen": "2026-07-26", "last_seen": "2026-07-26", "status": "current", "notices": 1}, {"name": "B Katzman", "first_seen": "2025-12-10", "last_seen": "2026-07-26", "status": "current", "notices": 2}, {"name": "Manik Pujara", "first_seen": "2026-07-01", "last_seen": "2026-10-14", "status": "current", "notices": 2}, {"name": "P Dobson", "first_seen": "2025-02-02", "last_seen": "2025-02-02", "status": "past", "notices": 1}, {"name": "J Fegan", "first_seen": "2025-02-18", "last_seen": "2025-07-30", "status": "past", "notices": 3}, {"name": "A Boyd", "first_seen": "2025-03-13", "last_seen": "2025-10-06", "status": "past", "notices": 2}, {"name": "V Webber", "first_seen": "2025-02-18", "last_seen": "2025-12-03", "status": "past", "notices": 3}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-30", "form": "Commitments Test Entity Quarterly Reports", "title": "Quarterly Activities/Appendix 4C Cash Flow Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156593-3A705561"}, {"date": "2026-10-20", "form": "Progress Report", "title": "Peak enters shots market as a new product vertical", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150892-3A704563"}, {"date": "2026-10-19", "form": "Issued Capital", "title": "Proposed issue of securities - PKP", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150248-3A704433"}, {"date": "2026-10-19", "form": "Notice Of Meeting", "title": "Notice of Annual General Meeting/Proxy Form", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150082-3A704426"}, {"date": "2026-10-14", "form": "Security Holder Details", "title": "Change of Director's Interest Notice - M Pujara", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03148744-3A704170"}], "performance": {"ticker": "PKP", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2018-09-21", "close": 0.56, "volume": 10870260.0}, {"date": "2018-09-24", "close": 0.665, "volume": 12159000.0}, {"date": "2018-09-25", "close": 0.655, "volume": 4050121.0}, {"date": "2018-09-26", "close": 0.615, "volume": 3131067.0}, {"date": "2018-09-27", "close": 0.59, "volume": 2787461.0}, {"date": "2018-09-28", "close": 0.595, "volume": 1463039.0}, {"date": "2018-10-01", "close": 0.575, "volume": 751741.0}, {"date": "2018-10-02", "close": 0.57, "volume": 1455909.0}, {"date": "2018-10-03", "close": 0.62, "volume": 1139736.0}, {"date": "2018-10-04", "close": 0.655, "volume": 2588696.0}, {"date": "2018-10-05", "close": 0.625, "volume": 1562027.0}, {"date": "2018-10-08", "close": 0.58, "volume": 876009.0}, {"date": "2018-10-09", "close": 0.56, "volume": 498084.0}, {"date": "2018-10-10", "close": 0.525, "volume": 3158482.0}, {"date": "2018-10-11", "close": 0.52, "volume": 1571636.0}, {"date": "2018-10-12", "close": 0.53, "volume": 418405.0}, {"date": "2018-10-15", "close": 0.52, "volume": 306217.0}, {"date": "2018-10-16", "close": 0.54, "volume": 379000.0}, {"date": "2018-10-17", "close": 0.545, "volume": 946960.0}, {"date": "2018-10-18", "close": 0.515, "volume": 803293.0}, {"date": "2018-10-19", "close": 0.495, "volume": 498272.0}, {"date": "2018-10-22", "close": 0.495, "volume": 154594.0}, {"date": "2018-10-23", "close": 0.47, "volume": 507068.0}, {"date": "2018-10-24", "close": 0.445, "volume": 727493.0}, {"date": "2018-10-25", "close": 0.36, "volume": 1961810.0}, {"date": "2018-10-26", "close": 0.37, "volume": 588072.0}, {"date": "2018-10-29", "close": 0.36, "volume": 628085.0}, {"date": "2018-10-30", "close": 0.4, "volume": 805487.0}, {"date": "2018-10-31", "close": 0.39, "volume": 307397.0}, {"date": "2018-11-01", "close": 0.385, "volume": 381955.0}, {"date": "2018-11-02", "close": 0.41, "volume": 5702358.0}, {"date": "2018-11-05", "close": 0.38, "volume": 1595985.0}, {"date": "2018-11-06", "close": 0.38, "volume": 668095.0}, {"date": "2018-11-07", "close": 0.355, "volume": 849863.0}, {"date": "2018-11-08", "close": 0.37, "volume": 549256.0}, {"date": "2018-11-09", "close": 0.365, "volume": 776709.0}, {"date": "2018-11-12", "close": 0.38, "volume": 1362825.0}, {"date": "2018-11-13", "close": 0.365, "volume": 1270198.0}, {"date": "2018-11-14", "close": 0.38, "volume": 746298.0}, {"date": "2018-11-15", "close": 0.37, "volume": 201348.0}, {"date": "2018-11-16", "close": 0.37, "volume": 253637.0}, {"date": "2018-11-19", "close": 0.365, "volume": 171484.0}, {"date": "2018-11-20", "close": 0.345, "volume": 480856.0}, {"date": "2018-11-21", "close": 0.33, "volume": 318498.0}, {"date": "2018-11-22", "close": 0.335, "volume": 165601.0}, {"date": "2018-11-23", "close": 0.33, "volume": 145303.0}, {"date": "2018-11-26", "close": 0.335, "volume": 220593.0}, {"date": "2018-11-27", "close": 0.33, "volume": 196312.0}, {"date": "2018-11-28", "close": 0.335, "volume": 1210480.0}, {"date": "2018-11-29", "close": 0.34, "volume": 57535.0}, {"date": "2018-11-30", "close": 0.335, "volume": 557280.0}, {"date": "2018-12-03", "close": 0.325, "volume": 386768.0}, {"date": "2018-12-04", "close": 0.24, "volume": 4973882.0}, {"date": "2018-12-05", "close": 0.21, "volume": 6447653.0}, {"date": "2018-12-06", "close": 0.185, "volume": 4176268.0}, {"date": "2018-12-07", "close": 0.205, "volume": 4232308.0}, {"date": "2018-12-10", "close": 0.195, "volume": 2594841.0}, {"date": "2018-12-11", "close": 0.19, "volume": 706619.0}, {"date": "2018-12-12", "close": 0.205, "volume": 659092.0}, {"date": "2018-12-13", "close": 0.2, "volume": 298040.0}, {"date": "2018-12-14", "close": 0.2, "volume": 274610.0}, {"date": "2018-12-17", "close": 0.19, "volume": 549619.0}, {"date": "2018-12-18", "close": 0.19, "volume": 95111.0}, {"date": "2018-12-19", "close": 0.18, "volume": 749528.0}, {"date": "2018-12-20", "close": 0.185, "volume": 1634008.0}, {"date": "2018-12-21", "close": 0.18, "volume": 526300.0}, {"date": "2018-12-24", "close": 0.19, "volume": 103727.0}, {"date": "2018-12-27", "close": 0.195, "volume": 207057.0}, {"date": "2018-12-28", "close": 0.24, "volume": 2005106.0}, {"date": "2018-12-31", "close": 0.245, "volume": 423992.0}, {"date": "2019-01-02", "close": 0.265, "volume": 953310.0}, {"date": "2019-01-03", "close": 0.26, "volume": 686490.0}, {"date": "2019-01-04", "close": 0.265, "volume": 188166.0}, {"date": "2019-01-07", "close": 0.3, "volume": 1239387.0}, {"date": "2019-01-08", "close": 0.295, "volume": 959650.0}, {"date": "2019-01-09", "close": 0.295, "volume": 487380.0}, {"date": "2019-01-10", "close": 0.295, "volume": 373800.0}, {"date": "2019-01-11", "close": 0.29, "volume": 124001.0}, {"date": "2019-01-14", "close": 0.3, "volume": 288105.0}, {"date": "2019-01-15", "close": 0.29, "volume": 1064001.0}, {"date": "2019-01-16", "close": 0.305, "volume": 238452.0}, {"date": "2019-01-17", "close": 0.28, "volume": 342525.0}, {"date": "2019-01-18", "close": 0.285, "volume": 175956.0}, {"date": "2019-01-21", "close": 0.28, "volume": 336939.0}, {"date": "2019-01-22", "close": 0.28, "volume": 50342.0}, {"date": "2019-01-23", "close": 0.27, "volume": 207661.0}, {"date": "2019-01-24", "close": 0.27, "volume": 46057.0}, {"date": "2019-01-25", "close": 0.295, "volume": 234929.0}, {"date": "2019-01-29", "close": 0.31, "volume": 790634.0}, {"date": "2019-01-30", "close": 0.315, "volume": 148434.0}, {"date": "2019-01-31", "close": 0.31, "volume": 354358.0}, {"date": "2019-02-01", "close": 0.33, "volume": 472454.0}, {"date": "2019-02-04", "close": 0.35, "volume": 1036980.0}, {"date": "2019-02-05", "close": 0.34, "volume": 253086.0}, {"date": "2019-02-06", "close": 0.335, "volume": 732000.0}, {"date": "2019-02-07", "close": 0.37, "volume": 1726528.0}, {"date": "2019-02-08", "close": 0.35, "volume": 580262.0}, {"date": "2019-02-11", "close": 0.38, "volume": 748918.0}, {"date": "2019-02-12", "close": 0.39, "volume": 176599.0}, {"date": "2019-02-13", "close": 0.4, "volume": 662681.0}, {"date": "2019-02-14", "close": 0.375, "volume": 480121.0}, {"date": "2019-02-15", "close": 0.385, "volume": 49078.0}, {"date": "2019-02-18", "close": 0.4, "volume": 210684.0}, {"date": "2019-02-19", "close": 0.4, "volume": 161403.0}, {"date": "2019-02-20", "close": 0.39, "volume": 27155.0}, {"date": "2019-02-21", "close": 0.42, "volume": 857890.0}, {"date": "2019-02-22", "close": 0.445, "volume": 752285.0}, {"date": "2019-02-25", "close": 0.42, "volume": 509073.0}, {"date": "2019-02-26", "close": 0.43, "volume": 331045.0}, {"date": "2019-02-27", "close": 0.425, "volume": 218102.0}, {"date": "2019-02-28", "close": 0.425, "volume": 1216211.0}, {"date": "2019-03-01", "close": 0.39, "volume": 154752.0}, {"date": "2019-03-04", "close": 0.4, "volume": 111461.0}, {"date": "2019-03-05", "close": 0.395, "volume": 85144.0}, {"date": "2019-03-06", "close": 0.355, "volume": 1254295.0}, {"date": "2019-03-07", "close": 0.37, "volume": 419884.0}, {"date": "2019-03-08", "close": 0.36, "volume": 985755.0}, {"date": "2019-03-11", "close": 0.355, "volume": 485031.0}, {"date": "2019-03-12", "close": 0.35, "volume": 229389.0}, {"date": "2019-03-13", "close": 0.33, "volume": 241049.0}, {"date": "2019-03-14", "close": 0.32, "volume": 57787.0}, {"date": "2019-03-15", "close": 0.34, "volume": 215129.0}, {"date": "2019-03-18", "close": 0.355, "volume": 274876.0}, {"date": "2019-03-19", "close": 0.36, "volume": 551696.0}, {"date": "2019-03-20", "close": 0.38, "volume": 140338.0}, {"date": "2019-03-21", "close": 0.38, "volume": 443027.0}, {"date": "2019-03-22", "close": 0.375, "volume": 127005.0}, {"date": "2019-03-25", "close": 0.37, "volume": 81058.0}, {"date": "2019-03-26", "close": 0.365, "volume": 157490.0}, {"date": "2019-03-27", "close": 0.37, "volume": 57744.0}, {"date": "2019-03-28", "close": 0.37, "volume": 113806.0}, {"date": "2019-03-29", "close": 0.36, "volume": 136100.0}, {"date": "2019-04-01", "close": 0.38, "volume": 60993.0}, {"date": "2019-04-02", "close": 0.375, "volume": 130218.0}, {"date": "2019-04-03", "close": 0.39, "volume": 752656.0}, {"date": "2019-04-04", "close": 0.42, "volume": 1738559.0}, {"date": "2019-04-05", "close": 0.395, "volume": 903806.0}, {"date": "2019-04-08", "close": 0.43, "volume": 486452.0}, {"date": "2019-04-09", "close": 0.415, "volume": 482920.0}, {"date": "2019-04-10", "close": 0.427, "volume": 141007.0}, {"date": "2019-04-11", "close": 0.485, "volume": 1481736.0}, {"date": "2019-04-12", "close": 0.48, "volume": 528254.0}, {"date": "2019-04-15", "close": 0.495, "volume": 587245.0}, {"date": "2019-04-16", "close": 0.485, "volume": 448357.0}, {"date": "2019-04-17", "close": 0.52, "volume": 321271.0}, {"date": "2019-04-18", "close": 0.505, "volume": 184342.0}, {"date": "2019-04-23", "close": 0.515, "volume": 244349.0}, {"date": "2019-04-24", "close": 0.505, "volume": 196419.0}, {"date": "2019-04-26", "close": 0.47, "volume": 642046.0}, {"date": "2019-04-29", "close": 0.49, "volume": 403237.0}, {"date": "2019-04-30", "close": 0.51, "volume": 352219.0}, {"date": "2019-05-01", "close": 0.555, "volume": 635196.0}, {"date": "2019-05-02", "close": 0.55, "volume": 500209.0}, {"date": "2019-05-03", "close": 0.55, "volume": 243295.0}, {"date": "2019-05-06", "close": 0.555, "volume": 409854.0}, {"date": "2019-05-07", "close": 0.56, "volume": 351132.0}, {"date": "2019-05-08", "close": 0.56, "volume": 183825.0}, {"date": "2019-05-09", "close": 0.55, "volume": 212835.0}, {"date": "2019-05-10", "close": 0.54, "volume": 46658.0}, {"date": "2019-05-13", "close": 0.56, "volume": 220420.0}, {"date": "2019-05-14", "close": 0.54, "volume": 379973.0}, {"date": "2019-05-15", "close": 0.58, "volume": 280816.0}, {"date": "2019-05-16", "close": 0.625, "volume": 468925.0}, {"date": "2019-05-17", "close": 0.62, "volume": 263159.0}, {"date": "2019-05-20", "close": 0.61, "volume": 354198.0}, {"date": "2019-05-21", "close": 0.625, "volume": 76164.0}, {"date": "2019-05-22", "close": 0.61, "volume": 165741.0}, {"date": "2019-05-23", "close": 0.62, "volume": 127232.0}, {"date": "2019-05-24", "close": 0.65, "volume": 359111.0}, {"date": "2019-05-27", "close": 0.66, "volume": 708473.0}, {"date": "2019-05-28", "close": 0.68, "volume": 553970.0}, {"date": "2019-05-29", "close": 0.69, "volume": 278160.0}, {"date": "2019-05-30", "close": 0.74, "volume": 629051.0}, {"date": "2019-05-31", "close": 0.705, "volume": 693990.0}, {"date": "2019-06-03", "close": 0.67, "volume": 462241.0}, {"date": "2019-06-04", "close": 0.635, "volume": 476411.0}, {"date": "2019-06-05", "close": 0.67, "volume": 767703.0}, {"date": "2019-06-06", "close": 0.625, "volume": 438447.0}, {"date": "2019-06-07", "close": 0.655, "volume": 652599.0}, {"date": "2019-06-11", "close": 0.67, "volume": 174527.0}, {"date": "2019-06-12", "close": 0.7, "volume": 653695.0}, {"date": "2019-06-13", "close": 0.74, "volume": 1027204.0}, {"date": "2019-06-14", "close": 0.765, "volume": 845812.0}, {"date": "2019-06-17", "close": 0.84, "volume": 1701135.0}, {"date": "2019-06-18", "close": 0.81, "volume": 1447947.0}, {"date": "2019-06-19", "close": 0.83, "volume": 554998.0}, {"date": "2019-06-20", "close": 0.85, "volume": 644717.0}, {"date": "2019-06-21", "close": 0.92, "volume": 1923424.0}, {"date": "2019-06-24", "close": 1.005, "volume": 2801034.0}, {"date": "2019-06-25", "close": 1.08, "volume": 2636591.0}, {"date": "2019-06-26", "close": 1.04, "volume": 1404347.0}, {"date": "2019-06-27", "close": 1.01, "volume": 952932.0}, {"date": "2019-06-28", "close": 1.01, "volume": 845101.0}, {"date": "2019-07-01", "close": 1.0, "volume": 295500.0}, {"date": "2019-07-02", "close": 1.045, "volume": 682811.0}, {"date": "2019-07-03", "close": 1.03, "volume": 1626172.0}, {"date": "2019-07-04", "close": 1.035, "volume": 795197.0}, {"date": "2019-07-05", "close": 1.055, "volume": 445805.0}, {"date": "2019-07-08", "close": 1.045, "volume": 519672.0}, {"date": "2019-07-09", "close": 1.03, "volume": 364755.0}, {"date": "2019-07-10", "close": 1.035, "volume": 364112.0}, {"date": "2019-07-11", "close": 1.06, "volume": 601452.0}, {"date": "2019-07-12", "close": 1.15, "volume": 1528375.0}, {"date": "2019-07-15", "close": 1.225, "volume": 2281617.0}, {"date": "2019-07-16", "close": 1.2, "volume": 1348704.0}, {"date": "2019-07-17", "close": 1.18, "volume": 839259.0}, {"date": "2019-07-18", "close": 1.11, "volume": 1065346.0}, {"date": "2019-07-19", "close": 1.195, "volume": 1208939.0}, {"date": "2019-07-25", "close": 1.16, "volume": 3784374.0}, {"date": "2019-07-26", "close": 1.12, "volume": 1302763.0}, {"date": "2019-07-29", "close": 1.05, "volume": 2509598.0}, {"date": "2019-07-30", "close": 1.025, "volume": 764111.0}, {"date": "2019-07-31", "close": 1.05, "volume": 861742.0}, {"date": "2019-08-01", "close": 1.1, "volume": 1522976.0}, {"date": "2019-08-02", "close": 1.08, "volume": 963066.0}, {"date": "2019-08-05", "close": 1.01, "volume": 1051935.0}, {"date": "2019-08-06", "close": 0.97, "volume": 3122511.0}, {"date": "2019-08-07", "close": 1.0, "volume": 1773146.0}, {"date": "2019-08-08", "close": 0.975, "volume": 1095835.0}, {"date": "2019-08-09", "close": 0.945, "volume": 1861358.0}, {"date": "2019-08-12", "close": 0.895, "volume": 2312239.0}, {"date": "2019-08-13", "close": 0.85, "volume": 1769025.0}, {"date": "2019-08-14", "close": 0.9, "volume": 1945910.0}, {"date": "2019-08-15", "close": 0.825, "volume": 1955578.0}, {"date": "2019-08-16", "close": 0.745, "volume": 2848671.0}, {"date": "2019-08-19", "close": 0.825, "volume": 1579827.0}, {"date": "2019-08-20", "close": 0.815, "volume": 1573326.0}, {"date": "2019-08-21", "close": 0.765, "volume": 1511407.0}, {"date": "2019-08-22", "close": 0.78, "volume": 1468344.0}, {"date": "2019-08-23", "close": 0.785, "volume": 478960.0}, {"date": "2019-08-26", "close": 0.79, "volume": 653751.0}, {"date": "2019-08-27", "close": 0.82, "volume": 636760.0}, {"date": "2019-08-28", "close": 0.845, "volume": 664609.0}, {"date": "2019-08-29", "close": 0.83, "volume": 532627.0}, {"date": "2019-08-30", "close": 0.825, "volume": 397240.0}, {"date": "2019-09-02", "close": 0.815, "volume": 416461.0}, {"date": "2019-09-03", "close": 0.77, "volume": 780118.0}, {"date": "2019-09-04", "close": 0.795, "volume": 407587.0}, {"date": "2019-09-05", "close": 0.78, "volume": 433327.0}, {"date": "2019-09-06", "close": 0.77, "volume": 465025.0}, {"date": "2019-09-09", "close": 0.8, "volume": 1118652.0}, {"date": "2019-09-10", "close": 0.79, "volume": 1208720.0}, {"date": "2019-09-11", "close": 0.785, "volume": 515628.0}, {"date": "2019-09-12", "close": 0.81, "volume": 1186776.0}, {"date": "2019-09-13", "close": 0.85, "volume": 1082838.0}, {"date": "2019-09-16", "close": 0.77, "volume": 1734019.0}, {"date": "2019-09-17", "close": 0.79, "volume": 307522.0}, {"date": "2019-09-18", "close": 0.76, "volume": 714329.0}, {"date": "2019-09-19", "close": 0.775, "volume": 253325.0}, {"date": "2019-09-20", "close": 0.755, "volume": 392793.0}, {"date": "2019-09-23", "close": 0.78, "volume": 406295.0}, {"date": "2019-09-24", "close": 0.77, "volume": 427103.0}, {"date": "2019-09-25", "close": 0.735, "volume": 548691.0}, {"date": "2019-09-26", "close": 0.735, "volume": 669406.0}, {"date": "2019-09-27", "close": 0.745, "volume": 259984.0}, {"date": "2019-09-30", "close": 0.735, "volume": 315119.0}, {"date": "2019-10-01", "close": 0.73, "volume": 930226.0}, {"date": "2019-10-02", "close": 0.675, "volume": 1824051.0}, {"date": "2019-10-03", "close": 0.62, "volume": 1417442.0}, {"date": "2019-10-04", "close": 0.66, "volume": 1150371.0}, {"date": "2019-10-07", "close": 0.67, "volume": 457734.0}, {"date": "2019-10-08", "close": 0.685, "volume": 433753.0}, {"date": "2019-10-09", "close": 0.665, "volume": 251561.0}, {"date": "2019-10-10", "close": 0.655, "volume": 185045.0}, {"date": "2019-10-11", "close": 0.65, "volume": 232479.0}, {"date": "2019-10-14", "close": 0.645, "volume": 598889.0}, {"date": "2019-10-15", "close": 0.635, "volume": 146542.0}, {"date": "2019-10-16", "close": 0.64, "volume": 949003.0}, {"date": "2019-10-17", "close": 0.635, "volume": 211215.0}, {"date": "2019-10-18", "close": 0.66, "volume": 411734.0}, {"date": "2019-10-21", "close": 0.595, "volume": 1403656.0}, {"date": "2019-10-22", "close": 0.54, "volume": 2648004.0}, {"date": "2019-10-23", "close": 0.525, "volume": 292083.0}, {"date": "2019-10-25", "close": 0.4, "volume": 47327338.0}, {"date": "2019-10-28", "close": 0.385, "volume": 2860439.0}, {"date": "2019-10-29", "close": 0.395, "volume": 1479461.0}, {"date": "2019-10-30", "close": 0.38, "volume": 914582.0}, {"date": "2019-10-31", "close": 0.38, "volume": 1364383.0}, {"date": "2019-11-01", "close": 0.4, "volume": 659723.0}, {"date": "2019-11-04", "close": 0.395, "volume": 630376.0}, {"date": "2019-11-05", "close": 0.4, "volume": 381639.0}, {"date": "2019-11-06", "close": 0.42, "volume": 1728490.0}, {"date": "2019-11-07", "close": 0.42, "volume": 1205490.0}, {"date": "2019-11-08", "close": 0.42, "volume": 949462.0}, {"date": "2019-11-11", "close": 0.435, "volume": 1007873.0}, {"date": "2019-11-12", "close": 0.475, "volume": 4296665.0}, {"date": "2019-11-13", "close": 0.475, "volume": 949543.0}, {"date": "2019-11-14", "close": 0.47, "volume": 3042342.0}, {"date": "2019-11-15", "close": 0.465, "volume": 763464.0}, {"date": "2019-11-18", "close": 0.44, "volume": 1076611.0}, {"date": "2019-11-19", "close": 0.43, "volume": 864796.0}, {"date": "2019-11-20", "close": 0.43, "volume": 170247.0}, {"date": "2019-11-21", "close": 0.43, "volume": 502962.0}, {"date": "2019-11-22", "close": 0.43, "volume": 662234.0}, {"date": "2019-11-25", "close": 0.415, "volume": 668362.0}, {"date": "2019-11-26", "close": 0.405, "volume": 440502.0}, {"date": "2019-11-27", "close": 0.405, "volume": 729932.0}, {"date": "2019-11-28", "close": 0.385, "volume": 515902.0}, {"date": "2019-11-29", "close": 0.39, "volume": 407392.0}, {"date": "2019-12-02", "close": 0.38, "volume": 357627.0}, {"date": "2019-12-03", "close": 0.36, "volume": 589700.0}, {"date": "2019-12-04", "close": 0.35, "volume": 587715.0}, {"date": "2019-12-05", "close": 0.34, "volume": 382924.0}, {"date": "2019-12-06", "close": 0.35, "volume": 309165.0}, {"date": "2019-12-09", "close": 0.35, "volume": 535607.0}, {"date": "2019-12-10", "close": 0.34, "volume": 468293.0}, {"date": "2019-12-11", "close": 0.34, "volume": 380557.0}, {"date": "2019-12-12", "close": 0.34, "volume": 243750.0}, {"date": "2019-12-13", "close": 0.36, "volume": 422520.0}, {"date": "2019-12-16", "close": 0.345, "volume": 253637.0}, {"date": "2019-12-17", "close": 0.365, "volume": 397360.0}, {"date": "2019-12-18", "close": 0.365, "volume": 126318.0}, {"date": "2019-12-19", "close": 0.365, "volume": 81509.0}, {"date": "2019-12-20", "close": 0.355, "volume": 225696.0}, {"date": "2019-12-23", "close": 0.35, "volume": 140328.0}, {"date": "2019-12-24", "close": 0.34, "volume": 154077.0}, {"date": "2019-12-27", "close": 0.342, "volume": 141787.0}, {"date": "2019-12-30", "close": 0.39, "volume": 650449.0}, {"date": "2019-12-31", "close": 0.375, "volume": 2675953.0}, {"date": "2020-01-02", "close": 0.385, "volume": 118898.0}, {"date": "2020-01-03", "close": 0.42, "volume": 598186.0}, {"date": "2020-01-06", "close": 0.46, "volume": 779498.0}, {"date": "2020-01-07", "close": 0.45, "volume": 2493577.0}, {"date": "2020-01-08", "close": 0.415, "volume": 722158.0}, {"date": "2020-01-09", "close": 0.44, "volume": 453307.0}, {"date": "2020-01-10", "close": 0.445, "volume": 253907.0}, {"date": "2020-01-13", "close": 0.465, "volume": 564103.0}, {"date": "2020-01-14", "close": 0.475, "volume": 1126908.0}, {"date": "2020-01-15", "close": 0.475, "volume": 722548.0}, {"date": "2020-01-16", "close": 0.475, "volume": 1039572.0}, {"date": "2020-01-17", "close": 0.47, "volume": 498046.0}, {"date": "2020-01-20", "close": 0.48, "volume": 2054580.0}, {"date": "2020-01-21", "close": 0.465, "volume": 2337053.0}, {"date": "2020-01-22", "close": 0.475, "volume": 885581.0}, {"date": "2020-01-23", "close": 0.455, "volume": 395057.0}, {"date": "2020-01-24", "close": 0.47, "volume": 363844.0}, {"date": "2020-01-28", "close": 0.45, "volume": 668737.0}, {"date": "2020-01-29", "close": 0.45, "volume": 637447.0}, {"date": "2020-01-30", "close": 0.445, "volume": 309630.0}, {"date": "2020-01-31", "close": 0.45, "volume": 341238.0}, {"date": "2020-02-03", "close": 0.435, "volume": 610922.0}, {"date": "2020-02-04", "close": 0.425, "volume": 385532.0}, {"date": "2020-02-05", "close": 0.42, "volume": 370936.0}, {"date": "2020-02-06", "close": 0.405, "volume": 152869.0}, {"date": "2020-02-07", "close": 0.405, "volume": 161968.0}, {"date": "2020-02-10", "close": 0.375, "volume": 933889.0}, {"date": "2020-02-11", "close": 0.38, "volume": 489391.0}, {"date": "2020-02-12", "close": 0.37, "volume": 520126.0}, {"date": "2020-02-13", "close": 0.38, "volume": 390902.0}, {"date": "2020-02-14", "close": 0.37, "volume": 588894.0}, {"date": "2020-02-17", "close": 0.37, "volume": 874844.0}, {"date": "2020-02-18", "close": 0.365, "volume": 351420.0}, {"date": "2020-02-19", "close": 0.365, "volume": 234104.0}, {"date": "2020-02-20", "close": 0.36, "volume": 583600.0}, {"date": "2020-02-21", "close": 0.355, "volume": 476974.0}, {"date": "2020-02-24", "close": 0.33, "volume": 1210153.0}, {"date": "2020-02-25", "close": 0.325, "volume": 1667387.0}, {"date": "2020-02-26", "close": 0.305, "volume": 796585.0}, {"date": "2020-02-27", "close": 0.315, "volume": 688330.0}, {"date": "2020-02-28", "close": 0.285, "volume": 943690.0}, {"date": "2020-03-02", "close": 0.28, "volume": 1871760.0}, {"date": "2020-03-03", "close": 0.31, "volume": 1908115.0}, {"date": "2020-03-04", "close": 0.28, "volume": 1445839.0}, {"date": "2020-03-05", "close": 0.3, "volume": 763839.0}, {"date": "2020-03-06", "close": 0.29, "volume": 1594756.0}, {"date": "2020-03-09", "close": 0.275, "volume": 1367037.0}, {"date": "2020-03-10", "close": 0.245, "volume": 2353041.0}, {"date": "2020-03-11", "close": 0.23, "volume": 1282189.0}, {"date": "2020-03-12", "close": 0.2, "volume": 3816649.0}, {"date": "2020-03-13", "close": 0.195, "volume": 1772363.0}, {"date": "2020-03-16", "close": 0.16, "volume": 1896291.0}, {"date": "2020-03-17", "close": 0.185, "volume": 1045412.0}, {"date": "2020-03-18", "close": 0.195, "volume": 990327.0}, {"date": "2020-03-19", "close": 0.155, "volume": 2357882.0}, {"date": "2020-03-20", "close": 0.175, "volume": 1131777.0}, {"date": "2020-03-23", "close": 0.155, "volume": 1395306.0}, {"date": "2020-03-24", "close": 0.175, "volume": 657416.0}, {"date": "2020-03-25", "close": 0.19, "volume": 940274.0}, {"date": "2020-03-26", "close": 0.205, "volume": 665090.0}, {"date": "2020-03-27", "close": 0.21, "volume": 1810460.0}, {"date": "2020-03-30", "close": 0.24, "volume": 1574459.0}, {"date": "2020-03-31", "close": 0.27, "volume": 1509090.0}, {"date": "2020-04-01", "close": 0.26, "volume": 586938.0}, {"date": "2020-04-02", "close": 0.275, "volume": 432664.0}, {"date": "2020-04-03", "close": 0.28, "volume": 875587.0}, {"date": "2020-04-06", "close": 0.29, "volume": 623242.0}, {"date": "2020-04-07", "close": 0.35, "volume": 2451321.0}, {"date": "2020-04-08", "close": 0.335, "volume": 1175174.0}, {"date": "2020-04-09", "close": 0.35, "volume": 1164997.0}, {"date": "2020-04-14", "close": 0.375, "volume": 1774383.0}, {"date": "2020-04-15", "close": 0.39, "volume": 2086653.0}, {"date": "2020-04-16", "close": 0.37, "volume": 1087865.0}, {"date": "2020-04-17", "close": 0.375, "volume": 704119.0}, {"date": "2020-04-20", "close": 0.355, "volume": 456141.0}, {"date": "2020-04-21", "close": 0.335, "volume": 1042027.0}, {"date": "2020-04-22", "close": 0.335, "volume": 740593.0}, {"date": "2020-04-23", "close": 0.335, "volume": 304854.0}, {"date": "2020-04-24", "close": 0.34, "volume": 185190.0}, {"date": "2020-04-27", "close": 0.355, "volume": 845225.0}, {"date": "2020-04-28", "close": 0.372, "volume": 485299.0}, {"date": "2020-04-29", "close": 0.38, "volume": 582629.0}, {"date": "2020-04-30", "close": 0.39, "volume": 1437885.0}, {"date": "2020-05-01", "close": 0.39, "volume": 1981328.0}, {"date": "2020-05-04", "close": 0.39, "volume": 409682.0}, {"date": "2020-05-05", "close": 0.38, "volume": 261909.0}, {"date": "2020-05-06", "close": 0.385, "volume": 248581.0}, {"date": "2020-05-07", "close": 0.395, "volume": 190010.0}, {"date": "2020-05-08", "close": 0.39, "volume": 294471.0}, {"date": "2020-05-11", "close": 0.41, "volume": 1102110.0}, {"date": "2020-05-12", "close": 0.39, "volume": 1016255.0}, {"date": "2020-05-13", "close": 0.42, "volume": 454046.0}, {"date": "2020-05-14", "close": 0.39, "volume": 342238.0}, {"date": "2020-05-15", "close": 0.39, "volume": 144310.0}, {"date": "2020-05-18", "close": 0.4, "volume": 233285.0}, {"date": "2020-05-19", "close": 0.395, "volume": 397494.0}, {"date": "2020-05-20", "close": 0.4, "volume": 431615.0}, {"date": "2020-05-21", "close": 0.395, "volume": 427648.0}, {"date": "2020-05-22", "close": 0.385, "volume": 782542.0}, {"date": "2020-05-25", "close": 0.385, "volume": 370364.0}, {"date": "2020-05-26", "close": 0.385, "volume": 480574.0}, {"date": "2020-05-27", "close": 0.37, "volume": 1204364.0}, {"date": "2020-05-28", "close": 0.36, "volume": 721164.0}, {"date": "2020-05-29", "close": 0.355, "volume": 301505.0}, {"date": "2020-06-01", "close": 0.375, "volume": 599130.0}, {"date": "2020-06-02", "close": 0.375, "volume": 272895.0}, {"date": "2020-06-03", "close": 0.37, "volume": 345196.0}, {"date": "2020-06-04", "close": 0.37, "volume": 375297.0}, {"date": "2020-06-05", "close": 0.36, "volume": 297040.0}, {"date": "2020-06-09", "close": 0.37, "volume": 278454.0}, {"date": "2020-06-10", "close": 0.37, "volume": 270901.0}, {"date": "2020-06-11", "close": 0.37, "volume": 258627.0}, {"date": "2020-06-12", "close": 0.36, "volume": 1110655.0}, {"date": "2020-06-15", "close": 0.36, "volume": 304484.0}, {"date": "2020-06-16", "close": 0.36, "volume": 279329.0}, {"date": "2020-06-17", "close": 0.365, "volume": 123280.0}, {"date": "2020-06-18", "close": 0.36, "volume": 175941.0}, {"date": "2020-06-19", "close": 0.355, "volume": 103064.0}, {"date": "2020-06-22", "close": 0.355, "volume": 541482.0}, {"date": "2020-06-23", "close": 0.355, "volume": 104051.0}, {"date": "2020-06-24", "close": 0.35, "volume": 688430.0}, {"date": "2020-06-25", "close": 0.33, "volume": 501947.0}, {"date": "2020-06-26", "close": 0.32, "volume": 825332.0}, {"date": "2020-06-29", "close": 0.315, "volume": 692381.0}, {"date": "2020-06-30", "close": 0.32, "volume": 1036502.0}, {"date": "2020-07-01", "close": 0.335, "volume": 190383.0}, {"date": "2020-07-02", "close": 0.35, "volume": 278736.0}, {"date": "2020-07-03", "close": 0.345, "volume": 109837.0}, {"date": "2020-07-06", "close": 0.345, "volume": 276425.0}, {"date": "2020-07-07", "close": 0.345, "volume": 71668.0}, {"date": "2020-07-08", "close": 0.375, "volume": 775533.0}, {"date": "2020-07-09", "close": 0.4, "volume": 734696.0}, {"date": "2020-07-10", "close": 0.365, "volume": 711875.0}, {"date": "2020-07-13", "close": 0.37, "volume": 190137.0}, {"date": "2020-07-14", "close": 0.35, "volume": 317394.0}, {"date": "2020-07-15", "close": 0.36, "volume": 122628.0}, {"date": "2020-07-16", "close": 0.37, "volume": 394075.0}, {"date": "2020-07-17", "close": 0.36, "volume": 259944.0}, {"date": "2020-07-20", "close": 0.345, "volume": 456884.0}, {"date": "2020-07-21", "close": 0.36, "volume": 298856.0}, {"date": "2020-07-22", "close": 0.355, "volume": 46139.0}, {"date": "2020-07-23", "close": 0.36, "volume": 96985.0}, {"date": "2020-07-24", "close": 0.35, "volume": 155989.0}, {"date": "2020-07-27", "close": 0.34, "volume": 193104.0}, {"date": "2020-07-28", "close": 0.34, "volume": 70208.0}, {"date": "2020-07-29", "close": 0.34, "volume": 92324.0}, {"date": "2020-07-30", "close": 0.335, "volume": 164006.0}, {"date": "2020-07-31", "close": 0.33, "volume": 177531.0}, {"date": "2020-08-03", "close": 0.32, "volume": 284077.0}, {"date": "2020-08-04", "close": 0.32, "volume": 247460.0}, {"date": "2020-08-05", "close": 0.33, "volume": 49118.0}, {"date": "2020-08-06", "close": 0.33, "volume": 50143.0}, {"date": "2020-08-07", "close": 0.335, "volume": 233261.0}, {"date": "2020-08-10", "close": 0.345, "volume": 290104.0}, {"date": "2020-08-11", "close": 0.35, "volume": 902252.0}, {"date": "2020-08-12", "close": 0.34, "volume": 77144.0}, {"date": "2020-08-13", "close": 0.35, "volume": 324567.0}, {"date": "2020-08-14", "close": 0.35, "volume": 173573.0}, {"date": "2020-08-17", "close": 0.375, "volume": 2519868.0}, {"date": "2020-08-18", "close": 0.37, "volume": 870969.0}, {"date": "2020-08-19", "close": 0.365, "volume": 232817.0}, {"date": "2020-08-20", "close": 0.355, "volume": 577318.0}, {"date": "2020-08-21", "close": 0.37, "volume": 703916.0}, {"date": "2020-08-24", "close": 0.375, "volume": 498185.0}, {"date": "2020-08-25", "close": 0.365, "volume": 173572.0}, {"date": "2020-08-26", "close": 0.37, "volume": 341902.0}, {"date": "2020-08-27", "close": 0.38, "volume": 429679.0}, {"date": "2020-08-28", "close": 0.375, "volume": 134022.0}, {"date": "2020-08-31", "close": 0.375, "volume": 177290.0}, {"date": "2020-09-01", "close": 0.38, "volume": 524173.0}, {"date": "2020-09-02", "close": 0.38, "volume": 279604.0}, {"date": "2020-09-03", "close": 0.43, "volume": 1711836.0}, {"date": "2020-09-04", "close": 0.445, "volume": 1104740.0}, {"date": "2020-09-07", "close": 0.465, "volume": 1724493.0}, {"date": "2020-09-08", "close": 0.5, "volume": 1682076.0}, {"date": "2020-09-09", "close": 0.53, "volume": 3612677.0}, {"date": "2020-09-10", "close": 0.585, "volume": 3772497.0}, {"date": "2020-09-11", "close": 0.58, "volume": 1812365.0}, {"date": "2020-09-14", "close": 0.645, "volume": 4516683.0}, {"date": "2020-09-15", "close": 0.6, "volume": 2020976.0}, {"date": "2020-09-16", "close": 0.575, "volume": 1260186.0}, {"date": "2020-09-17", "close": 0.52, "volume": 1531291.0}, {"date": "2020-09-18", "close": 0.58, "volume": 1452560.0}, {"date": "2020-09-21", "close": 0.58, "volume": 618080.0}, {"date": "2020-09-22", "close": 0.55, "volume": 839636.0}, {"date": "2020-09-23", "close": 0.58, "volume": 327687.0}, {"date": "2020-09-24", "close": 0.555, "volume": 547837.0}, {"date": "2020-09-25", "close": 0.555, "volume": 157925.0}, {"date": "2020-09-28", "close": 0.54, "volume": 427660.0}, {"date": "2020-09-29", "close": 0.525, "volume": 391017.0}, {"date": "2020-09-30", "close": 0.495, "volume": 582028.0}, {"date": "2020-10-01", "close": 0.47, "volume": 849626.0}, {"date": "2020-10-02", "close": 0.46, "volume": 940569.0}, {"date": "2020-10-05", "close": 0.45, "volume": 370031.0}, {"date": "2020-10-06", "close": 0.455, "volume": 342133.0}, {"date": "2020-10-07", "close": 0.47, "volume": 259862.0}, {"date": "2020-10-08", "close": 0.48, "volume": 323095.0}, {"date": "2020-10-09", "close": 0.49, "volume": 281791.0}, {"date": "2020-10-12", "close": 0.5, "volume": 363584.0}, {"date": "2020-10-13", "close": 0.515, "volume": 237205.0}, {"date": "2020-10-14", "close": 0.495, "volume": 266851.0}, {"date": "2020-10-15", "close": 0.52, "volume": 897961.0}, {"date": "2020-10-16", "close": 0.52, "volume": 278452.0}, {"date": "2020-10-19", "close": 0.485, "volume": 683416.0}, {"date": "2020-10-20", "close": 0.475, "volume": 330056.0}, {"date": "2020-10-21", "close": 0.485, "volume": 183605.0}, {"date": "2020-10-22", "close": 0.47, "volume": 109806.0}, {"date": "2020-10-23", "close": 0.48, "volume": 151328.0}, {"date": "2020-10-26", "close": 0.47, "volume": 174295.0}, {"date": "2020-10-27", "close": 0.46, "volume": 428855.0}, {"date": "2020-10-28", "close": 0.455, "volume": 120267.0}, {"date": "2020-10-29", "close": 0.435, "volume": 453158.0}, {"date": "2020-10-30", "close": 0.43, "volume": 221659.0}, {"date": "2020-11-02", "close": 0.41, "volume": 443959.0}, {"date": "2020-11-03", "close": 0.41, "volume": 349605.0}, {"date": "2020-11-04", "close": 0.41, "volume": 540486.0}, {"date": "2020-11-05", "close": 0.42, "volume": 438087.0}, {"date": "2020-11-06", "close": 0.405, "volume": 205941.0}, {"date": "2020-11-09", "close": 0.475, "volume": 811594.0}, {"date": "2020-11-10", "close": 0.465, "volume": 568181.0}, {"date": "2020-11-11", "close": 0.44, "volume": 532847.0}, {"date": "2020-11-12", "close": 0.425, "volume": 438562.0}, {"date": "2020-11-13", "close": 0.435, "volume": 87774.0}, {"date": "2020-11-16", "close": 0.475, "volume": 119342.0}, {"date": "2020-11-17", "close": 0.47, "volume": 539647.0}, {"date": "2020-11-18", "close": 0.475, "volume": 1202187.0}, {"date": "2020-11-19", "close": 0.485, "volume": 327559.0}, {"date": "2020-11-20", "close": 0.49, "volume": 280552.0}, {"date": "2020-11-23", "close": 0.48, "volume": 288398.0}, {"date": "2020-11-24", "close": 0.47, "volume": 425579.0}, {"date": "2020-11-25", "close": 0.48, "volume": 1280573.0}, {"date": "2020-11-26", "close": 0.48, "volume": 352959.0}, {"date": "2020-11-27", "close": 0.475, "volume": 148362.0}, {"date": "2020-11-30", "close": 0.485, "volume": 425629.0}, {"date": "2020-12-01", "close": 0.515, "volume": 1173487.0}, {"date": "2020-12-02", "close": 0.505, "volume": 687015.0}, {"date": "2020-12-03", "close": 0.57, "volume": 1966625.0}, {"date": "2020-12-04", "close": 0.55, "volume": 1272754.0}, {"date": "2020-12-07", "close": 0.545, "volume": 576696.0}, {"date": "2020-12-08", "close": 0.535, "volume": 4251792.0}, {"date": "2020-12-09", "close": 0.52, "volume": 1713402.0}, {"date": "2020-12-10", "close": 0.49, "volume": 1160388.0}, {"date": "2020-12-15", "close": 0.5, "volume": 2495607.0}, {"date": "2020-12-16", "close": 0.475, "volume": 844889.0}, {"date": "2020-12-17", "close": 0.45, "volume": 1464344.0}, {"date": "2020-12-18", "close": 0.425, "volume": 2125164.0}, {"date": "2020-12-21", "close": 0.415, "volume": 3264794.0}, {"date": "2020-12-22", "close": 0.43, "volume": 1097453.0}, {"date": "2020-12-23", "close": 0.42, "volume": 1183526.0}, {"date": "2020-12-24", "close": 0.43, "volume": 388024.0}, {"date": "2020-12-29", "close": 0.44, "volume": 939182.0}, {"date": "2020-12-30", "close": 0.44, "volume": 177161.0}, {"date": "2020-12-31", "close": 0.435, "volume": 247627.0}, {"date": "2021-01-04", "close": 0.44, "volume": 253617.0}, {"date": "2021-01-05", "close": 0.44, "volume": 854077.0}, {"date": "2021-01-06", "close": 0.44, "volume": 276560.0}, {"date": "2021-01-07", "close": 0.46, "volume": 1263143.0}, {"date": "2021-01-08", "close": 0.445, "volume": 525964.0}, {"date": "2021-01-11", "close": 0.455, "volume": 1444512.0}, {"date": "2021-01-12", "close": 0.45, "volume": 1256568.0}, {"date": "2021-01-13", "close": 0.45, "volume": 456272.0}, {"date": "2021-01-14", "close": 0.46, "volume": 800456.0}, {"date": "2021-01-15", "close": 0.455, "volume": 787177.0}, {"date": "2021-01-18", "close": 0.455, "volume": 470672.0}, {"date": "2021-01-19", "close": 0.46, "volume": 328835.0}, {"date": "2021-01-20", "close": 0.46, "volume": 2136806.0}, {"date": "2021-01-21", "close": 0.455, "volume": 1043611.0}, {"date": "2021-01-22", "close": 0.455, "volume": 481068.0}, {"date": "2021-01-25", "close": 0.46, "volume": 1464261.0}, {"date": "2021-01-27", "close": 0.48, "volume": 826654.0}, {"date": "2021-01-28", "close": 0.465, "volume": 1154946.0}, {"date": "2021-01-29", "close": 0.44, "volume": 752432.0}, {"date": "2021-02-01", "close": 0.45, "volume": 1182548.0}, {"date": "2021-02-02", "close": 0.455, "volume": 353498.0}, {"date": "2021-02-03", "close": 0.47, "volume": 757846.0}, {"date": "2021-02-04", "close": 0.49, "volume": 2612766.0}, {"date": "2021-02-05", "close": 0.52, "volume": 2427876.0}, {"date": "2021-02-08", "close": 0.515, "volume": 1160238.0}, {"date": "2021-02-09", "close": 0.5, "volume": 1301256.0}, {"date": "2021-02-10", "close": 0.57, "volume": 5990432.0}, {"date": "2021-02-11", "close": 0.555, "volume": 5172494.0}, {"date": "2021-02-12", "close": 0.57, "volume": 2953143.0}, {"date": "2021-02-15", "close": 0.55, "volume": 854041.0}, {"date": "2021-02-16", "close": 0.535, "volume": 1168017.0}, {"date": "2021-02-17", "close": 0.535, "volume": 480101.0}, {"date": "2021-02-18", "close": 0.51, "volume": 988224.0}, {"date": "2021-02-19", "close": 0.52, "volume": 695902.0}, {"date": "2021-02-22", "close": 0.565, "volume": 1910683.0}, {"date": "2021-02-23", "close": 0.53, "volume": 1152510.0}, {"date": "2021-02-24", "close": 0.53, "volume": 840669.0}, {"date": "2021-02-25", "close": 0.555, "volume": 1768384.0}, {"date": "2021-02-26", "close": 0.53, "volume": 854962.0}, {"date": "2021-03-01", "close": 0.54, "volume": 430346.0}, {"date": "2021-03-02", "close": 0.52, "volume": 720675.0}, {"date": "2021-03-03", "close": 0.515, "volume": 332751.0}, {"date": "2021-03-04", "close": 0.51, "volume": 998661.0}, {"date": "2021-03-05", "close": 0.5, "volume": 690553.0}, {"date": "2021-03-08", "close": 0.475, "volume": 1106935.0}, {"date": "2021-03-09", "close": 0.455, "volume": 1031561.0}, {"date": "2021-03-10", "close": 0.515, "volume": 1056042.0}, {"date": "2021-03-11", "close": 0.52, "volume": 415776.0}, {"date": "2021-03-12", "close": 0.515, "volume": 121959.0}, {"date": "2021-03-15", "close": 0.525, "volume": 502723.0}, {"date": "2021-03-16", "close": 0.54, "volume": 579123.0}, {"date": "2021-03-17", "close": 0.545, "volume": 547792.0}, {"date": "2021-03-18", "close": 0.55, "volume": 313933.0}, {"date": "2021-03-19", "close": 0.54, "volume": 220359.0}, {"date": "2021-03-22", "close": 0.55, "volume": 419835.0}, {"date": "2021-03-23", "close": 0.54, "volume": 318581.0}, {"date": "2021-03-24", "close": 0.525, "volume": 301701.0}, {"date": "2021-03-25", "close": 0.515, "volume": 237764.0}, {"date": "2021-03-26", "close": 0.52, "volume": 422048.0}, {"date": "2021-03-29", "close": 0.51, "volume": 372667.0}, {"date": "2021-03-30", "close": 0.49, "volume": 377084.0}, {"date": "2021-03-31", "close": 0.495, "volume": 458599.0}, {"date": "2021-04-01", "close": 0.495, "volume": 172531.0}, {"date": "2021-04-06", "close": 0.505, "volume": 171795.0}, {"date": "2021-04-07", "close": 0.5, "volume": 326222.0}, {"date": "2021-04-08", "close": 0.51, "volume": 228904.0}, {"date": "2021-04-09", "close": 0.5, "volume": 399567.0}, {"date": "2021-04-12", "close": 0.495, "volume": 347493.0}, {"date": "2021-04-13", "close": 0.49, "volume": 268754.0}, {"date": "2021-04-14", "close": 0.505, "volume": 387649.0}, {"date": "2021-04-15", "close": 0.5, "volume": 113714.0}, {"date": "2021-04-16", "close": 0.497, "volume": 39615.0}, {"date": "2021-04-19", "close": 0.5, "volume": 228804.0}, {"date": "2021-04-20", "close": 0.495, "volume": 306035.0}, {"date": "2021-04-21", "close": 0.485, "volume": 170750.0}, {"date": "2021-04-22", "close": 0.485, "volume": 201913.0}, {"date": "2021-04-23", "close": 0.48, "volume": 197341.0}, {"date": "2021-04-26", "close": 0.465, "volume": 211575.0}, {"date": "2021-04-27", "close": 0.47, "volume": 336934.0}, {"date": "2021-04-28", "close": 0.485, "volume": 171641.0}, {"date": "2021-04-29", "close": 0.475, "volume": 170439.0}, {"date": "2021-04-30", "close": 0.475, "volume": 259150.0}, {"date": "2021-05-03", "close": 0.455, "volume": 386555.0}, {"date": "2021-05-04", "close": 0.445, "volume": 421096.0}, {"date": "2021-05-05", "close": 0.44, "volume": 308243.0}, {"date": "2021-05-06", "close": 0.42, "volume": 525433.0}, {"date": "2021-05-07", "close": 0.41, "volume": 834138.0}, {"date": "2021-05-10", "close": 0.43, "volume": 456620.0}, {"date": "2021-05-11", "close": 0.41, "volume": 201761.0}, {"date": "2021-05-12", "close": 0.405, "volume": 128819.0}, {"date": "2021-05-13", "close": 0.385, "volume": 1284084.0}, {"date": "2021-05-14", "close": 0.395, "volume": 301381.0}, {"date": "2021-05-17", "close": 0.38, "volume": 382240.0}, {"date": "2021-05-18", "close": 0.39, "volume": 139167.0}, {"date": "2021-05-19", "close": 0.39, "volume": 402343.0}, {"date": "2021-05-20", "close": 0.39, "volume": 374704.0}, {"date": "2021-05-21", "close": 0.38, "volume": 111290.0}, {"date": "2021-05-24", "close": 0.382, "volume": 82506.0}, {"date": "2021-05-25", "close": 0.375, "volume": 108640.0}, {"date": "2021-05-26", "close": 0.38, "volume": 135289.0}, {"date": "2021-05-27", "close": 0.375, "volume": 80965.0}, {"date": "2021-05-28", "close": 0.365, "volume": 248715.0}, {"date": "2021-05-31", "close": 0.36, "volume": 183686.0}, {"date": "2021-06-01", "close": 0.36, "volume": 461656.0}, {"date": "2021-06-02", "close": 0.355, "volume": 426949.0}, {"date": "2021-06-03", "close": 0.35, "volume": 435853.0}, {"date": "2021-06-04", "close": 0.345, "volume": 662343.0}, {"date": "2021-06-07", "close": 0.34, "volume": 727043.0}, {"date": "2021-06-08", "close": 0.325, "volume": 778895.0}, {"date": "2021-06-09", "close": 0.325, "volume": 613876.0}, {"date": "2021-06-10", "close": 0.325, "volume": 231093.0}, {"date": "2021-06-11", "close": 0.33, "volume": 268411.0}, {"date": "2021-06-15", "close": 0.34, "volume": 298208.0}, {"date": "2021-06-16", "close": 0.33, "volume": 358040.0}, {"date": "2021-06-17", "close": 0.335, "volume": 293706.0}, {"date": "2021-06-18", "close": 0.33, "volume": 211290.0}, {"date": "2021-06-21", "close": 0.33, "volume": 857850.0}, {"date": "2021-06-22", "close": 0.32, "volume": 263062.0}, {"date": "2021-06-23", "close": 0.335, "volume": 720072.0}, {"date": "2021-06-24", "close": 0.325, "volume": 498450.0}, {"date": "2021-06-25", "close": 0.325, "volume": 344164.0}, {"date": "2021-06-28", "close": 0.32, "volume": 777836.0}, {"date": "2021-06-29", "close": 0.305, "volume": 778200.0}, {"date": "2021-06-30", "close": 0.305, "volume": 1222755.0}, {"date": "2021-07-01", "close": 0.335, "volume": 600326.0}, {"date": "2021-07-02", "close": 0.355, "volume": 574047.0}, {"date": "2021-07-05", "close": 0.35, "volume": 373910.0}, {"date": "2021-07-06", "close": 0.345, "volume": 117112.0}, {"date": "2021-07-07", "close": 0.345, "volume": 184338.0}, {"date": "2021-07-08", "close": 0.35, "volume": 15714.0}, {"date": "2021-07-09", "close": 0.355, "volume": 672127.0}, {"date": "2021-07-12", "close": 0.34, "volume": 301842.0}, {"date": "2021-07-13", "close": 0.34, "volume": 50893.0}, {"date": "2021-07-14", "close": 0.345, "volume": 57568.0}, {"date": "2021-07-15", "close": 0.345, "volume": 181907.0}, {"date": "2021-07-16", "close": 0.345, "volume": 185797.0}, {"date": "2021-07-19", "close": 0.33, "volume": 248435.0}, {"date": "2021-07-20", "close": 0.33, "volume": 387472.0}, {"date": "2021-07-21", "close": 0.325, "volume": 153828.0}, {"date": "2021-07-22", "close": 0.325, "volume": 103293.0}, {"date": "2021-07-23", "close": 0.32, "volume": 150128.0}, {"date": "2021-07-26", "close": 0.32, "volume": 391032.0}, {"date": "2021-07-27", "close": 0.325, "volume": 541524.0}, {"date": "2021-07-28", "close": 0.315, "volume": 253077.0}, {"date": "2021-07-29", "close": 0.315, "volume": 192335.0}, {"date": "2021-07-30", "close": 0.32, "volume": 183766.0}, {"date": "2021-08-02", "close": 0.31, "volume": 141140.0}, {"date": "2021-08-03", "close": 0.305, "volume": 151124.0}, {"date": "2021-08-04", "close": 0.3, "volume": 298728.0}, {"date": "2021-08-05", "close": 0.29, "volume": 493770.0}, {"date": "2021-08-06", "close": 0.29, "volume": 293323.0}, {"date": "2021-08-09", "close": 0.285, "volume": 229400.0}, {"date": "2021-08-10", "close": 0.275, "volume": 432231.0}, {"date": "2021-08-11", "close": 0.285, "volume": 560199.0}, {"date": "2021-08-12", "close": 0.28, "volume": 276867.0}, {"date": "2021-08-13", "close": 0.295, "volume": 227208.0}, {"date": "2021-08-16", "close": 0.28, "volume": 157038.0}, {"date": "2021-08-17", "close": 0.285, "volume": 116617.0}, {"date": "2021-08-18", "close": 0.285, "volume": 104218.0}, {"date": "2021-08-19", "close": 0.285, "volume": 84836.0}, {"date": "2021-08-20", "close": 0.285, "volume": 153065.0}, {"date": "2021-08-25", "close": 0.255, "volume": 3554505.0}, {"date": "2021-08-26", "close": 0.255, "volume": 360763.0}, {"date": "2021-08-27", "close": 0.25, "volume": 1034658.0}, {"date": "2021-08-30", "close": 0.245, "volume": 1483724.0}, {"date": "2021-08-31", "close": 0.235, "volume": 1421418.0}, {"date": "2021-09-01", "close": 0.285, "volume": 3163146.0}, {"date": "2021-09-02", "close": 0.255, "volume": 859449.0}, {"date": "2021-09-03", "close": 0.27, "volume": 673472.0}, {"date": "2021-09-06", "close": 0.265, "volume": 246829.0}, {"date": "2021-09-07", "close": 0.265, "volume": 142841.0}, {"date": "2021-09-08", "close": 0.255, "volume": 154989.0}, {"date": "2021-09-09", "close": 0.275, "volume": 399598.0}, {"date": "2021-09-10", "close": 0.27, "volume": 369043.0}, {"date": "2021-09-13", "close": 0.255, "volume": 344972.0}, {"date": "2021-09-14", "close": 0.255, "volume": 79066.0}, {"date": "2021-09-15", "close": 0.255, "volume": 142229.0}, {"date": "2021-09-16", "close": 0.255, "volume": 196302.0}, {"date": "2021-09-17", "close": 0.2575, "volume": 567546.0}, {"date": "2021-09-20", "close": 0.255, "volume": 700524.0}, {"date": "2021-09-21", "close": 0.245, "volume": 979757.0}, {"date": "2021-09-22", "close": 0.245, "volume": 449884.0}, {"date": "2021-09-23", "close": 0.24, "volume": 700385.0}, {"date": "2021-09-24", "close": 0.24, "volume": 633311.0}, {"date": "2021-09-27", "close": 0.24, "volume": 261442.0}, {"date": "2021-09-28", "close": 0.24, "volume": 155862.0}, {"date": "2021-09-29", "close": 0.23, "volume": 1340932.0}, {"date": "2021-09-30", "close": 0.23, "volume": 320841.0}, {"date": "2021-10-01", "close": 0.23, "volume": 155210.0}, {"date": "2021-10-04", "close": 0.23, "volume": 139807.0}, {"date": "2021-10-05", "close": 0.235, "volume": 373583.0}, {"date": "2021-10-06", "close": 0.24, "volume": 256241.0}, {"date": "2021-10-07", "close": 0.245, "volume": 313316.0}, {"date": "2021-10-08", "close": 0.26, "volume": 816104.0}, {"date": "2021-10-11", "close": 0.265, "volume": 214070.0}, {"date": "2021-10-12", "close": 0.275, "volume": 365392.0}, {"date": "2021-10-13", "close": 0.255, "volume": 206994.0}, {"date": "2021-10-14", "close": 0.255, "volume": 338405.0}, {"date": "2021-10-15", "close": 0.265, "volume": 147543.0}, {"date": "2021-10-18", "close": 0.27, "volume": 487316.0}, {"date": "2021-10-19", "close": 0.29, "volume": 964497.0}, {"date": "2021-10-20", "close": 0.305, "volume": 1255356.0}, {"date": "2021-10-21", "close": 0.3, "volume": 600892.0}, {"date": "2021-10-22", "close": 0.3, "volume": 252907.0}, {"date": "2021-10-25", "close": 0.295, "volume": 137885.0}, {"date": "2021-10-26", "close": 0.295, "volume": 126160.0}, {"date": "2021-10-27", "close": 0.29, "volume": 266781.0}, {"date": "2021-10-28", "close": 0.29, "volume": 266041.0}, {"date": "2021-10-29", "close": 0.28, "volume": 343621.0}, {"date": "2021-11-01", "close": 0.275, "volume": 120810.0}, {"date": "2021-11-02", "close": 0.265, "volume": 135353.0}, {"date": "2021-11-03", "close": 0.275, "volume": 313340.0}, {"date": "2021-11-04", "close": 0.27, "volume": 258290.0}, {"date": "2021-11-05", "close": 0.28, "volume": 164889.0}, {"date": "2021-11-08", "close": 0.255, "volume": 1001531.0}, {"date": "2021-11-09", "close": 0.26, "volume": 285160.0}, {"date": "2021-11-10", "close": 0.265, "volume": 174221.0}, {"date": "2021-11-11", "close": 0.26, "volume": 106178.0}, {"date": "2021-11-12", "close": 0.28, "volume": 256094.0}, {"date": "2021-11-15", "close": 0.295, "volume": 1253668.0}, {"date": "2021-11-16", "close": 0.285, "volume": 279951.0}, {"date": "2021-11-17", "close": 0.28, "volume": 254578.0}, {"date": "2021-11-18", "close": 0.275, "volume": 154520.0}, {"date": "2021-11-19", "close": 0.27, "volume": 74031.0}, {"date": "2021-11-22", "close": 0.26, "volume": 280014.0}, {"date": "2021-11-23", "close": 0.255, "volume": 156580.0}, {"date": "2021-11-24", "close": 0.255, "volume": 267267.0}, {"date": "2021-11-25", "close": 0.26, "volume": 80929.0}, {"date": "2021-11-26", "close": 0.2475, "volume": 452452.0}, {"date": "2021-11-29", "close": 0.245, "volume": 439736.0}, {"date": "2021-11-30", "close": 0.235, "volume": 263011.0}, {"date": "2021-12-01", "close": 0.235, "volume": 59318.0}, {"date": "2021-12-02", "close": 0.24, "volume": 343647.0}, {"date": "2021-12-03", "close": 0.245, "volume": 304218.0}, {"date": "2021-12-06", "close": 0.24, "volume": 267423.0}, {"date": "2021-12-07", "close": 0.24, "volume": 305220.0}, {"date": "2021-12-08", "close": 0.235, "volume": 276089.0}, {"date": "2021-12-09", "close": 0.24, "volume": 100023.0}, {"date": "2021-12-10", "close": 0.24, "volume": 61427.0}, {"date": "2021-12-13", "close": 0.24, "volume": 175762.0}, {"date": "2021-12-14", "close": 0.235, "volume": 125806.0}, {"date": "2021-12-15", "close": 0.23, "volume": 211575.0}, {"date": "2021-12-16", "close": 0.225, "volume": 478448.0}, {"date": "2021-12-17", "close": 0.2275, "volume": 85030.0}, {"date": "2021-12-20", "close": 0.22, "volume": 729782.0}, {"date": "2021-12-21", "close": 0.215, "volume": 280212.0}, {"date": "2021-12-22", "close": 0.215, "volume": 44738.0}, {"date": "2021-12-23", "close": 0.22, "volume": 124320.0}, {"date": "2021-12-24", "close": 0.23, "volume": 236443.0}, {"date": "2021-12-29", "close": 0.235, "volume": 29050.0}, {"date": "2021-12-30", "close": 0.23, "volume": 176728.0}, {"date": "2021-12-31", "close": 0.225, "volume": 45382.0}, {"date": "2022-01-04", "close": 0.225, "volume": 199851.0}, {"date": "2022-01-05", "close": 0.23, "volume": 92003.0}, {"date": "2022-01-06", "close": 0.22, "volume": 542194.0}, {"date": "2022-01-07", "close": 0.225, "volume": 39932.0}, {"date": "2022-01-10", "close": 0.225, "volume": 106268.0}, {"date": "2022-01-11", "close": 0.215, "volume": 41012.0}, {"date": "2022-01-12", "close": 0.22, "volume": 169146.0}, {"date": "2022-01-13", "close": 0.2175, "volume": 222640.0}, {"date": "2022-01-14", "close": 0.22, "volume": 175799.0}, {"date": "2022-01-17", "close": 0.215, "volume": 89079.0}, {"date": "2022-01-18", "close": 0.215, "volume": 184794.0}, {"date": "2022-01-19", "close": 0.21, "volume": 376474.0}, {"date": "2022-01-20", "close": 0.235, "volume": 585258.0}, {"date": "2022-01-21", "close": 0.235, "volume": 500888.0}, {"date": "2022-01-24", "close": 0.23, "volume": 321005.0}, {"date": "2022-01-25", "close": 0.205, "volume": 594937.0}, {"date": "2022-01-27", "close": 0.205, "volume": 151242.0}, {"date": "2022-01-28", "close": 0.2, "volume": 271845.0}, {"date": "2022-01-31", "close": 0.21, "volume": 45744.0}, {"date": "2022-02-01", "close": 0.22, "volume": 194301.0}, {"date": "2022-02-02", "close": 0.215, "volume": 44146.0}, {"date": "2022-02-03", "close": 0.215, "volume": 122906.0}, {"date": "2022-02-04", "close": 0.21, "volume": 198126.0}, {"date": "2022-02-07", "close": 0.21, "volume": 81692.0}, {"date": "2022-02-08", "close": 0.21, "volume": 44817.0}, {"date": "2022-02-09", "close": 0.21, "volume": 93528.0}, {"date": "2022-02-10", "close": 0.21, "volume": 38142.0}, {"date": "2022-02-11", "close": 0.215, "volume": 90877.0}, {"date": "2022-02-14", "close": 0.21, "volume": 229880.0}, {"date": "2022-02-15", "close": 0.21, "volume": 80134.0}, {"date": "2022-02-16", "close": 0.2, "volume": 230430.0}, {"date": "2022-02-17", "close": 0.2025, "volume": 32775.0}, {"date": "2022-02-18", "close": 0.2, "volume": 297943.0}, {"date": "2022-02-21", "close": 0.205, "volume": 83137.0}, {"date": "2022-02-22", "close": 0.19, "volume": 499735.0}, {"date": "2022-02-23", "close": 0.195, "volume": 166023.0}, {"date": "2022-02-24", "close": 0.175, "volume": 852496.0}, {"date": "2022-02-25", "close": 0.175, "volume": 221651.0}, {"date": "2022-02-28", "close": 0.175, "volume": 306617.0}, {"date": "2022-03-01", "close": 0.17, "volume": 459672.0}, {"date": "2022-03-02", "close": 0.175, "volume": 324309.0}, {"date": "2022-03-03", "close": 0.165, "volume": 193919.0}, {"date": "2022-03-04", "close": 0.1625, "volume": 672483.0}, {"date": "2022-03-07", "close": 0.15, "volume": 464747.0}, {"date": "2022-03-08", "close": 0.15, "volume": 254499.0}, {"date": "2022-03-09", "close": 0.155, "volume": 108634.0}, {"date": "2022-03-10", "close": 0.15, "volume": 322552.0}, {"date": "2022-03-11", "close": 0.145, "volume": 488775.0}, {"date": "2022-03-14", "close": 0.14, "volume": 298807.0}, {"date": "2022-03-15", "close": 0.125, "volume": 716496.0}, {"date": "2022-03-16", "close": 0.12, "volume": 556419.0}, {"date": "2022-03-17", "close": 0.14, "volume": 925223.0}, {"date": "2022-03-18", "close": 0.18, "volume": 856916.0}, {"date": "2022-03-21", "close": 0.185, "volume": 434540.0}, {"date": "2022-03-22", "close": 0.2, "volume": 905013.0}, {"date": "2022-03-23", "close": 0.205, "volume": 474965.0}, {"date": "2022-03-24", "close": 0.2, "volume": 84558.0}, {"date": "2022-03-25", "close": 0.19, "volume": 208734.0}, {"date": "2022-03-28", "close": 0.175, "volume": 319829.0}, {"date": "2022-03-29", "close": 0.19, "volume": 328135.0}, {"date": "2022-03-30", "close": 0.175, "volume": 479459.0}, {"date": "2022-03-31", "close": 0.18, "volume": 98238.0}, {"date": "2022-04-01", "close": 0.18, "volume": 60853.0}, {"date": "2022-04-04", "close": 0.19, "volume": 219315.0}, {"date": "2022-04-05", "close": 0.185, "volume": 259070.0}, {"date": "2022-04-06", "close": 0.195, "volume": 435404.0}, {"date": "2022-04-07", "close": 0.185, "volume": 343531.0}, {"date": "2022-04-08", "close": 0.185, "volume": 76815.0}, {"date": "2022-04-11", "close": 0.185, "volume": 82598.0}, {"date": "2022-04-12", "close": 0.195, "volume": 524934.0}, {"date": "2022-04-13", "close": 0.195, "volume": 122411.0}, {"date": "2022-04-14", "close": 0.19, "volume": 70102.0}, {"date": "2022-04-19", "close": 0.19, "volume": 191732.0}, {"date": "2022-04-20", "close": 0.2, "volume": 134124.0}, {"date": "2022-04-21", "close": 0.175, "volume": 594470.0}, {"date": "2022-04-22", "close": 0.17, "volume": 210444.0}, {"date": "2022-04-26", "close": 0.175, "volume": 182787.0}, {"date": "2022-04-27", "close": 0.175, "volume": 341053.0}, {"date": "2022-04-28", "close": 0.16, "volume": 196011.0}, {"date": "2022-04-29", "close": 0.165, "volume": 181802.0}, {"date": "2022-05-02", "close": 0.155, "volume": 276263.0}, {"date": "2022-05-03", "close": 0.14, "volume": 672396.0}, {"date": "2022-05-04", "close": 0.13, "volume": 669334.0}, {"date": "2022-05-05", "close": 0.15, "volume": 1240826.0}, {"date": "2022-05-06", "close": 0.135, "volume": 536360.0}, {"date": "2022-05-09", "close": 0.135, "volume": 643583.0}, {"date": "2022-05-10", "close": 0.135, "volume": 620356.0}, {"date": "2022-05-11", "close": 0.13, "volume": 208886.0}, {"date": "2022-05-12", "close": 0.12, "volume": 642870.0}, {"date": "2022-05-13", "close": 0.125, "volume": 492707.0}, {"date": "2022-05-16", "close": 0.13, "volume": 332186.0}, {"date": "2022-05-17", "close": 0.13, "volume": 229155.0}, {"date": "2022-05-18", "close": 0.12, "volume": 1577219.0}, {"date": "2022-05-19", "close": 0.12, "volume": 525318.0}, {"date": "2022-05-20", "close": 0.12, "volume": 449969.0}, {"date": "2022-05-23", "close": 0.12, "volume": 139675.0}, {"date": "2022-05-24", "close": 0.115, "volume": 1103546.0}, {"date": "2022-05-25", "close": 0.12, "volume": 255012.0}, {"date": "2022-05-26", "close": 0.1225, "volume": 107381.0}, {"date": "2022-05-27", "close": 0.1225, "volume": 188031.0}, {"date": "2022-05-30", "close": 0.12, "volume": 494371.0}, {"date": "2022-05-31", "close": 0.115, "volume": 530355.0}, {"date": "2022-06-01", "close": 0.115, "volume": 210654.0}, {"date": "2022-06-02", "close": 0.115, "volume": 136673.0}, {"date": "2022-06-03", "close": 0.11, "volume": 864253.0}, {"date": "2022-06-06", "close": 0.105, "volume": 688989.0}, {"date": "2022-06-07", "close": 0.099, "volume": 1551437.0}, {"date": "2022-06-08", "close": 0.094, "volume": 1400470.0}, {"date": "2022-06-09", "close": 0.09, "volume": 597841.0}, {"date": "2022-06-10", "close": 0.08, "volume": 1266341.0}, {"date": "2022-06-14", "close": 0.072, "volume": 989594.0}, {"date": "2022-06-15", "close": 0.07, "volume": 861304.0}, {"date": "2022-06-16", "close": 0.07, "volume": 1370386.0}, {"date": "2022-06-17", "close": 0.069, "volume": 109123.0}, {"date": "2022-06-20", "close": 0.068, "volume": 288056.0}, {"date": "2022-06-21", "close": 0.069, "volume": 283050.0}, {"date": "2022-06-22", "close": 0.07, "volume": 500432.0}, {"date": "2022-06-23", "close": 0.066, "volume": 959570.0}, {"date": "2022-06-24", "close": 0.068, "volume": 220247.0}, {"date": "2022-06-27", "close": 0.067, "volume": 733996.0}, {"date": "2022-06-28", "close": 0.063, "volume": 2503590.0}, {"date": "2022-06-29", "close": 0.062, "volume": 900247.0}, {"date": "2022-06-30", "close": 0.059, "volume": 2284226.0}, {"date": "2022-07-01", "close": 0.071, "volume": 1064962.0}, {"date": "2022-07-04", "close": 0.077, "volume": 1018931.0}, {"date": "2022-07-05", "close": 0.075, "volume": 418171.0}, {"date": "2022-07-06", "close": 0.08, "volume": 274415.0}, {"date": "2022-07-07", "close": 0.08, "volume": 410200.0}, {"date": "2022-07-08", "close": 0.08, "volume": 273153.0}, {"date": "2022-07-11", "close": 0.096, "volume": 1976363.0}, {"date": "2022-07-12", "close": 0.092, "volume": 2391958.0}, {"date": "2022-07-13", "close": 0.097, "volume": 2033480.0}, {"date": "2022-07-14", "close": 0.1, "volume": 2135766.0}, {"date": "2022-07-15", "close": 0.145, "volume": 3265585.0}, {"date": "2022-07-18", "close": 0.17, "volume": 5925664.0}, {"date": "2022-07-19", "close": 0.135, "volume": 3257052.0}, {"date": "2022-07-20", "close": 0.125, "volume": 1403430.0}, {"date": "2022-07-21", "close": 0.135, "volume": 1887065.0}, {"date": "2022-07-22", "close": 0.14, "volume": 815068.0}, {"date": "2022-07-25", "close": 0.155, "volume": 1921968.0}, {"date": "2022-07-26", "close": 0.155, "volume": 1065171.0}, {"date": "2022-07-27", "close": 0.15, "volume": 472433.0}, {"date": "2022-07-28", "close": 0.16, "volume": 2303345.0}, {"date": "2022-07-29", "close": 0.155, "volume": 1030941.0}, {"date": "2022-08-01", "close": 0.145, "volume": 375375.0}, {"date": "2022-08-02", "close": 0.14, "volume": 440080.0}, {"date": "2022-08-03", "close": 0.13, "volume": 1179086.0}, {"date": "2022-08-04", "close": 0.13, "volume": 116796.0}, {"date": "2022-08-05", "close": 0.13, "volume": 499940.0}, {"date": "2022-08-08", "close": 0.13, "volume": 955522.0}, {"date": "2022-08-09", "close": 0.12, "volume": 826301.0}, {"date": "2022-08-10", "close": 0.115, "volume": 1130260.0}, {"date": "2022-08-11", "close": 0.115, "volume": 146703.0}, {"date": "2022-08-12", "close": 0.12, "volume": 657483.0}, {"date": "2022-08-15", "close": 0.13, "volume": 478867.0}, {"date": "2022-08-16", "close": 0.115, "volume": 1006283.0}, {"date": "2022-08-17", "close": 0.115, "volume": 610657.0}, {"date": "2022-08-18", "close": 0.11, "volume": 394403.0}, {"date": "2022-08-19", "close": 0.105, "volume": 217951.0}, {"date": "2022-08-22", "close": 0.105, "volume": 1292558.0}, {"date": "2022-08-23", "close": 0.097, "volume": 952211.0}, {"date": "2022-08-24", "close": 0.097, "volume": 197544.0}, {"date": "2022-08-25", "close": 0.1, "volume": 457510.0}, {"date": "2022-08-26", "close": 0.1, "volume": 201366.0}, {"date": "2022-08-29", "close": 0.093, "volume": 184375.0}, {"date": "2022-08-30", "close": 0.096, "volume": 292022.0}, {"date": "2022-08-31", "close": 0.097, "volume": 296363.0}, {"date": "2022-09-01", "close": 0.093, "volume": 377194.0}, {"date": "2022-09-02", "close": 0.092, "volume": 620493.0}, {"date": "2022-09-05", "close": 0.088, "volume": 271959.0}, {"date": "2022-09-06", "close": 0.087, "volume": 351749.0}, {"date": "2022-09-07", "close": 0.085, "volume": 501359.0}, {"date": "2022-09-08", "close": 0.083, "volume": 415265.0}, {"date": "2022-09-09", "close": 0.082, "volume": 334628.0}, {"date": "2022-09-12", "close": 0.084, "volume": 91255.0}, {"date": "2022-09-13", "close": 0.085, "volume": 401971.0}, {"date": "2022-09-14", "close": 0.088, "volume": 1200980.0}, {"date": "2022-09-15", "close": 0.093, "volume": 1269270.0}, {"date": "2022-09-16", "close": 0.097, "volume": 917257.0}, {"date": "2022-09-19", "close": 0.091, "volume": 972224.0}, {"date": "2022-09-20", "close": 0.086, "volume": 459883.0}, {"date": "2022-09-21", "close": 0.084, "volume": 342310.0}, {"date": "2022-09-23", "close": 0.081, "volume": 450372.0}, {"date": "2022-09-26", "close": 0.08, "volume": 1124334.0}, {"date": "2022-09-27", "close": 0.078, "volume": 114140.0}, {"date": "2022-09-28", "close": 0.078, "volume": 780496.0}, {"date": "2022-09-29", "close": 0.08, "volume": 360108.0}, {"date": "2022-09-30", "close": 0.078, "volume": 467882.0}, {"date": "2022-10-03", "close": 0.08, "volume": 41259.0}, {"date": "2022-10-04", "close": 0.08, "volume": 227078.0}, {"date": "2022-10-05", "close": 0.08, "volume": 899531.0}, {"date": "2022-10-06", "close": 0.08, "volume": 520135.0}, {"date": "2022-10-07", "close": 0.094, "volume": 1237909.0}, {"date": "2022-10-10", "close": 0.091, "volume": 717773.0}, {"date": "2022-10-11", "close": 0.093, "volume": 395407.0}, {"date": "2022-10-12", "close": 0.088, "volume": 887578.0}, {"date": "2022-10-13", "close": 0.09, "volume": 70630.0}, {"date": "2022-10-14", "close": 0.086, "volume": 449983.0}, {"date": "2022-10-17", "close": 0.083, "volume": 375627.0}, {"date": "2022-10-18", "close": 0.088, "volume": 876422.0}, {"date": "2022-10-19", "close": 0.082, "volume": 994861.0}, {"date": "2022-10-20", "close": 0.084, "volume": 103147.0}, {"date": "2022-10-21", "close": 0.084, "volume": 644561.0}, {"date": "2022-10-24", "close": 0.0825, "volume": 769308.0}, {"date": "2022-10-25", "close": 0.082, "volume": 551055.0}, {"date": "2022-10-26", "close": 0.083, "volume": 180294.0}, {"date": "2022-10-27", "close": 0.082, "volume": 130925.0}, {"date": "2022-10-28", "close": 0.083, "volume": 431749.0}, {"date": "2022-11-03", "close": 0.069, "volume": 2506599.0}, {"date": "2022-11-04", "close": 0.066, "volume": 2029403.0}, {"date": "2022-11-07", "close": 0.068, "volume": 439082.0}, {"date": "2022-11-08", "close": 0.068, "volume": 639065.0}, {"date": "2022-11-09", "close": 0.068, "volume": 486194.0}, {"date": "2022-11-10", "close": 0.068, "volume": 1419552.0}, {"date": "2022-11-11", "close": 0.069, "volume": 353227.0}, {"date": "2022-11-14", "close": 0.067, "volume": 1684438.0}, {"date": "2022-11-15", "close": 0.066, "volume": 2596357.0}, {"date": "2022-11-16", "close": 0.066, "volume": 140913.0}, {"date": "2022-11-17", "close": 0.066, "volume": 721177.0}, {"date": "2022-11-18", "close": 0.066, "volume": 187069.0}, {"date": "2022-11-21", "close": 0.067, "volume": 498120.0}, {"date": "2022-11-22", "close": 0.0655, "volume": 258404.0}, {"date": "2022-11-23", "close": 0.066, "volume": 898371.0}, {"date": "2022-11-24", "close": 0.066, "volume": 352805.0}, {"date": "2022-11-25", "close": 0.066, "volume": 425163.0}, {"date": "2022-11-28", "close": 0.0655, "volume": 394525.0}, {"date": "2022-11-29", "close": 0.0655, "volume": 462609.0}, {"date": "2022-11-30", "close": 0.066, "volume": 795262.0}, {"date": "2022-12-01", "close": 0.066, "volume": 394095.0}, {"date": "2022-12-02", "close": 0.066, "volume": 118942.0}, {"date": "2022-12-05", "close": 0.065, "volume": 568257.0}, {"date": "2022-12-06", "close": 0.066, "volume": 45200.0}, {"date": "2022-12-07", "close": 0.067, "volume": 714699.0}, {"date": "2022-12-08", "close": 0.065, "volume": 262424.0}, {"date": "2022-12-09", "close": 0.065, "volume": 299810.0}, {"date": "2022-12-12", "close": 0.065, "volume": 748719.0}, {"date": "2022-12-13", "close": 0.063, "volume": 651820.0}, {"date": "2022-12-14", "close": 0.062, "volume": 853989.0}, {"date": "2022-12-15", "close": 0.063, "volume": 594540.0}, {"date": "2022-12-16", "close": 0.063, "volume": 140788.0}, {"date": "2022-12-19", "close": 0.063, "volume": 541822.0}, {"date": "2022-12-20", "close": 0.06, "volume": 731086.0}, {"date": "2022-12-21", "close": 0.061, "volume": 59359.0}, {"date": "2022-12-22", "close": 0.062, "volume": 49886.0}, {"date": "2022-12-23", "close": 0.061, "volume": 334620.0}, {"date": "2022-12-28", "close": 0.062, "volume": 84519.0}, {"date": "2022-12-29", "close": 0.062, "volume": 181884.0}, {"date": "2022-12-30", "close": 0.061, "volume": 351492.0}, {"date": "2023-01-03", "close": 0.063, "volume": 174648.0}, {"date": "2023-01-04", "close": 0.062, "volume": 313365.0}, {"date": "2023-01-05", "close": 0.061, "volume": 106621.0}, {"date": "2023-01-06", "close": 0.063, "volume": 291406.0}, {"date": "2023-01-09", "close": 0.062, "volume": 680594.0}, {"date": "2023-01-10", "close": 0.064, "volume": 363579.0}, {"date": "2023-01-11", "close": 0.064, "volume": 509177.0}, {"date": "2023-01-12", "close": 0.065, "volume": 967826.0}, {"date": "2023-01-13", "close": 0.067, "volume": 1074956.0}, {"date": "2023-01-16", "close": 0.064, "volume": 726460.0}, {"date": "2023-01-17", "close": 0.065, "volume": 513589.0}, {"date": "2023-01-18", "close": 0.064, "volume": 200124.0}, {"date": "2023-01-19", "close": 0.063, "volume": 894245.0}, {"date": "2023-01-20", "close": 0.063, "volume": 118078.0}, {"date": "2023-01-23", "close": 0.062, "volume": 158414.0}, {"date": "2023-01-24", "close": 0.062, "volume": 273192.0}, {"date": "2023-01-25", "close": 0.062, "volume": 93450.0}, {"date": "2023-01-27", "close": 0.062, "volume": 391410.0}, {"date": "2023-01-30", "close": 0.06, "volume": 2049468.0}, {"date": "2023-01-31", "close": 0.062, "volume": 1129790.0}, {"date": "2023-02-01", "close": 0.061, "volume": 79900.0}, {"date": "2023-02-02", "close": 0.055, "volume": 1392516.0}, {"date": "2023-02-03", "close": 0.054, "volume": 2151294.0}, {"date": "2023-02-06", "close": 0.052, "volume": 4815278.0}, {"date": "2023-02-07", "close": 0.052, "volume": 1962557.0}, {"date": "2023-02-08", "close": 0.052, "volume": 175418.0}, {"date": "2023-02-09", "close": 0.053, "volume": 251683.0}, {"date": "2023-02-10", "close": 0.055, "volume": 541225.0}, {"date": "2023-02-13", "close": 0.053, "volume": 10364.0}, {"date": "2023-02-14", "close": 0.052, "volume": 149384.0}, {"date": "2023-02-15", "close": 0.052, "volume": 483310.0}, {"date": "2023-02-16", "close": 0.053, "volume": 324980.0}, {"date": "2023-02-17", "close": 0.052, "volume": 2084.0}, {"date": "2023-02-20", "close": 0.054, "volume": 248445.0}, {"date": "2023-02-21", "close": 0.056, "volume": 481046.0}, {"date": "2023-02-22", "close": 0.052, "volume": 130742.0}, {"date": "2023-02-23", "close": 0.053, "volume": 869791.0}, {"date": "2023-02-24", "close": 0.05, "volume": 886574.0}, {"date": "2023-02-27", "close": 0.05, "volume": 495650.0}, {"date": "2023-02-28", "close": 0.047, "volume": 258628.0}, {"date": "2023-03-01", "close": 0.046, "volume": 2585452.0}, {"date": "2023-03-02", "close": 0.045, "volume": 901867.0}, {"date": "2023-03-03", "close": 0.049, "volume": 974262.0}, {"date": "2023-03-06", "close": 0.046, "volume": 150859.0}, {"date": "2023-03-07", "close": 0.047, "volume": 88730.0}, {"date": "2023-03-08", "close": 0.046, "volume": 864226.0}, {"date": "2023-03-09", "close": 0.046, "volume": 392285.0}, {"date": "2023-03-10", "close": 0.045, "volume": 433473.0}, {"date": "2023-03-13", "close": 0.044, "volume": 346329.0}, {"date": "2023-03-14", "close": 0.046, "volume": 283884.0}, {"date": "2023-03-15", "close": 0.043, "volume": 371017.0}, {"date": "2023-03-16", "close": 0.041, "volume": 603071.0}, {"date": "2023-03-17", "close": 0.046, "volume": 137943.0}, {"date": "2023-03-20", "close": 0.042, "volume": 17864.0}, {"date": "2023-03-21", "close": 0.05, "volume": 728383.0}, {"date": "2023-03-22", "close": 0.05, "volume": 251475.0}, {"date": "2023-03-23", "close": 0.051, "volume": 143752.0}, {"date": "2023-03-24", "close": 0.051, "volume": 52714.0}, {"date": "2023-03-27", "close": 0.05, "volume": 91598.0}, {"date": "2023-03-28", "close": 0.052, "volume": 135385.0}, {"date": "2023-03-29", "close": 0.049, "volume": 565494.0}, {"date": "2023-03-30", "close": 0.051, "volume": 439089.0}, {"date": "2023-03-31", "close": 0.049, "volume": 26687.0}, {"date": "2023-04-03", "close": 0.047, "volume": 402129.0}, {"date": "2023-04-04", "close": 0.048, "volume": 49606.0}, {"date": "2023-04-05", "close": 0.047, "volume": 385543.0}, {"date": "2023-04-06", "close": 0.047, "volume": 349407.0}, {"date": "2023-04-11", "close": 0.045, "volume": 673352.0}, {"date": "2023-04-12", "close": 0.052, "volume": 4210798.0}, {"date": "2023-04-13", "close": 0.053, "volume": 770855.0}, {"date": "2023-04-14", "close": 0.058, "volume": 2574643.0}, {"date": "2023-04-17", "close": 0.059, "volume": 299689.0}, {"date": "2023-04-18", "close": 0.06, "volume": 2926931.0}, {"date": "2023-04-19", "close": 0.058, "volume": 1434173.0}, {"date": "2023-04-20", "close": 0.057, "volume": 206181.0}, {"date": "2023-04-21", "close": 0.055, "volume": 426415.0}, {"date": "2023-04-24", "close": 0.055, "volume": 198310.0}, {"date": "2023-04-26", "close": 0.056, "volume": 580057.0}, {"date": "2023-04-27", "close": 0.057, "volume": 79019.0}, {"date": "2023-04-28", "close": 0.053, "volume": 172392.0}, {"date": "2023-05-01", "close": 0.055, "volume": 31134.0}, {"date": "2023-05-02", "close": 0.05, "volume": 1135190.0}, {"date": "2023-05-03", "close": 0.051, "volume": 66479.0}, {"date": "2023-05-04", "close": 0.052, "volume": 69786.0}, {"date": "2023-05-05", "close": 0.052, "volume": 400986.0}, {"date": "2023-05-08", "close": 0.05, "volume": 1219636.0}, {"date": "2023-05-09", "close": 0.049, "volume": 576339.0}, {"date": "2023-05-10", "close": 0.049, "volume": 125802.0}, {"date": "2023-05-11", "close": 0.05, "volume": 1834865.0}, {"date": "2023-05-12", "close": 0.049, "volume": 358715.0}, {"date": "2023-05-15", "close": 0.048, "volume": 191173.0}, {"date": "2023-05-16", "close": 0.047, "volume": 380757.0}, {"date": "2023-05-17", "close": 0.047, "volume": 180896.0}, {"date": "2023-05-18", "close": 0.048, "volume": 198234.0}, {"date": "2023-05-19", "close": 0.048, "volume": 126197.0}, {"date": "2023-05-22", "close": 0.05, "volume": 2870365.0}, {"date": "2023-05-23", "close": 0.049, "volume": 771758.0}, {"date": "2023-05-24", "close": 0.048, "volume": 77915.0}, {"date": "2023-05-25", "close": 0.047, "volume": 173304.0}, {"date": "2023-05-26", "close": 0.046, "volume": 1653611.0}, {"date": "2023-05-29", "close": 0.048, "volume": 471942.0}, {"date": "2023-05-30", "close": 0.046, "volume": 117841.0}, {"date": "2023-05-31", "close": 0.047, "volume": 87351.0}, {"date": "2023-06-01", "close": 0.047, "volume": 290974.0}, {"date": "2023-06-02", "close": 0.046, "volume": 186712.0}, {"date": "2023-06-05", "close": 0.045, "volume": 518013.0}, {"date": "2023-06-06", "close": 0.044, "volume": 1106365.0}, {"date": "2023-06-07", "close": 0.045, "volume": 837030.0}, {"date": "2023-06-08", "close": 0.045, "volume": 226829.0}, {"date": "2023-06-09", "close": 0.045, "volume": 1176165.0}, {"date": "2023-06-13", "close": 0.045, "volume": 1010332.0}, {"date": "2023-06-14", "close": 0.046, "volume": 427690.0}, {"date": "2023-06-15", "close": 0.044, "volume": 181812.0}, {"date": "2023-06-16", "close": 0.046, "volume": 784847.0}, {"date": "2023-06-19", "close": 0.044, "volume": 524272.0}, {"date": "2023-06-20", "close": 0.043, "volume": 370657.0}, {"date": "2023-06-21", "close": 0.042, "volume": 220350.0}, {"date": "2023-06-22", "close": 0.043, "volume": 437724.0}, {"date": "2023-06-23", "close": 0.043, "volume": 358694.0}, {"date": "2023-06-26", "close": 0.042, "volume": 798086.0}, {"date": "2023-06-27", "close": 0.041, "volume": 2583655.0}, {"date": "2023-06-28", "close": 0.046, "volume": 647434.0}, {"date": "2023-06-29", "close": 0.043, "volume": 155465.0}, {"date": "2023-06-30", "close": 0.043, "volume": 1811004.0}, {"date": "2023-07-03", "close": 0.042, "volume": 415412.0}, {"date": "2023-07-04", "close": 0.042, "volume": 135748.0}, {"date": "2023-07-05", "close": 0.043, "volume": 525514.0}, {"date": "2023-07-06", "close": 0.042, "volume": 213625.0}, {"date": "2023-07-07", "close": 0.042, "volume": 288058.0}, {"date": "2023-07-10", "close": 0.047, "volume": 2086208.0}, {"date": "2023-07-11", "close": 0.048, "volume": 887262.0}, {"date": "2023-07-12", "close": 0.048, "volume": 679572.0}, {"date": "2023-07-13", "close": 0.047, "volume": 411155.0}, {"date": "2023-07-14", "close": 0.047, "volume": 463309.0}, {"date": "2023-07-17", "close": 0.045, "volume": 162383.0}, {"date": "2023-07-18", "close": 0.045, "volume": 350464.0}, {"date": "2023-07-19", "close": 0.046, "volume": 228555.0}, {"date": "2023-07-20", "close": 0.045, "volume": 227472.0}, {"date": "2023-07-21", "close": 0.05, "volume": 1183028.0}, {"date": "2023-07-24", "close": 0.05, "volume": 382856.0}, {"date": "2023-07-25", "close": 0.048, "volume": 175448.0}, {"date": "2023-07-26", "close": 0.046, "volume": 398306.0}, {"date": "2023-07-27", "close": 0.046, "volume": 233861.0}, {"date": "2023-07-28", "close": 0.045, "volume": 745409.0}, {"date": "2023-07-31", "close": 0.044, "volume": 249991.0}, {"date": "2023-08-01", "close": 0.044, "volume": 314111.0}, {"date": "2023-08-02", "close": 0.044, "volume": 414485.0}, {"date": "2023-08-03", "close": 0.043, "volume": 507172.0}, {"date": "2023-08-04", "close": 0.043, "volume": 199952.0}, {"date": "2023-08-07", "close": 0.043, "volume": 305043.0}, {"date": "2023-08-08", "close": 0.044, "volume": 318750.0}, {"date": "2023-08-09", "close": 0.043, "volume": 313845.0}, {"date": "2023-08-10", "close": 0.043, "volume": 516881.0}, {"date": "2023-08-11", "close": 0.045, "volume": 727699.0}, {"date": "2023-08-14", "close": 0.044, "volume": 191147.0}, {"date": "2023-08-15", "close": 0.043, "volume": 20812.0}, {"date": "2023-08-16", "close": 0.042, "volume": 957454.0}, {"date": "2023-08-17", "close": 0.041, "volume": 254112.0}, {"date": "2023-08-18", "close": 0.042, "volume": 209777.0}, {"date": "2023-08-21", "close": 0.041, "volume": 342246.0}, {"date": "2023-08-22", "close": 0.04, "volume": 907606.0}, {"date": "2023-08-23", "close": 0.045, "volume": 1432620.0}, {"date": "2023-08-24", "close": 0.044, "volume": 519527.0}, {"date": "2023-08-25", "close": 0.042, "volume": 71817.0}, {"date": "2023-08-28", "close": 0.042, "volume": 371179.0}, {"date": "2023-08-29", "close": 0.041, "volume": 186608.0}, {"date": "2023-08-30", "close": 0.04, "volume": 916827.0}, {"date": "2023-08-31", "close": 0.041, "volume": 158757.0}, {"date": "2023-09-01", "close": 0.041, "volume": 1055923.0}, {"date": "2023-09-04", "close": 0.039, "volume": 516542.0}, {"date": "2023-09-05", "close": 0.04, "volume": 474780.0}, {"date": "2023-09-06", "close": 0.04, "volume": 232782.0}, {"date": "2023-09-07", "close": 0.04, "volume": 371611.0}, {"date": "2023-09-08", "close": 0.039, "volume": 97185.0}, {"date": "2023-09-11", "close": 0.04, "volume": 479845.0}, {"date": "2023-09-12", "close": 0.035, "volume": 2113583.0}, {"date": "2023-09-13", "close": 0.035, "volume": 852266.0}, {"date": "2023-09-14", "close": 0.035, "volume": 981787.0}, {"date": "2023-09-15", "close": 0.034, "volume": 188140.0}, {"date": "2023-09-18", "close": 0.034, "volume": 298886.0}, {"date": "2023-09-19", "close": 0.034, "volume": 394122.0}, {"date": "2023-09-20", "close": 0.035, "volume": 319113.0}, {"date": "2023-09-21", "close": 0.034, "volume": 314320.0}, {"date": "2023-09-22", "close": 0.035, "volume": 359050.0}, {"date": "2023-09-25", "close": 0.033, "volume": 215290.0}, {"date": "2023-09-26", "close": 0.035, "volume": 323266.0}, {"date": "2023-09-27", "close": 0.033, "volume": 186864.0}, {"date": "2023-09-28", "close": 0.031, "volume": 282880.0}, {"date": "2023-09-29", "close": 0.031, "volume": 67731.0}, {"date": "2023-10-02", "close": 0.033, "volume": 31589.0}, {"date": "2023-10-03", "close": 0.031, "volume": 325546.0}, {"date": "2023-10-04", "close": 0.033, "volume": 473962.0}, {"date": "2023-10-05", "close": 0.03, "volume": 640338.0}, {"date": "2023-10-06", "close": 0.031, "volume": 421640.0}, {"date": "2023-10-09", "close": 0.031, "volume": 119813.0}, {"date": "2023-10-10", "close": 0.03, "volume": 326818.0}, {"date": "2023-10-11", "close": 0.034, "volume": 3893074.0}, {"date": "2023-10-12", "close": 0.033, "volume": 17811.0}, {"date": "2023-10-13", "close": 0.036, "volume": 456651.0}, {"date": "2023-10-16", "close": 0.038, "volume": 586115.0}, {"date": "2023-10-17", "close": 0.037, "volume": 227159.0}, {"date": "2023-10-18", "close": 0.041, "volume": 942197.0}, {"date": "2023-10-19", "close": 0.04, "volume": 878201.0}, {"date": "2023-10-20", "close": 0.04, "volume": 536404.0}, {"date": "2023-10-23", "close": 0.04, "volume": 338769.0}, {"date": "2023-10-24", "close": 0.04, "volume": 10032.0}, {"date": "2023-10-25", "close": 0.042, "volume": 250045.0}, {"date": "2023-10-26", "close": 0.041, "volume": 1155268.0}, {"date": "2023-10-27", "close": 0.043, "volume": 332129.0}, {"date": "2023-10-30", "close": 0.045, "volume": 94783.0}, {"date": "2023-10-31", "close": 0.042, "volume": 133631.0}, {"date": "2023-11-01", "close": 0.043, "volume": 12500.0}, {"date": "2023-11-02", "close": 0.043, "volume": 980.0}, {"date": "2023-11-03", "close": 0.043, "volume": 14931.0}, {"date": "2023-11-06", "close": 0.042, "volume": 147787.0}, {"date": "2023-11-07", "close": 0.042, "volume": 64308.0}, {"date": "2023-11-08", "close": 0.042, "volume": 40602.0}, {"date": "2023-11-09", "close": 0.039, "volume": 313697.0}, {"date": "2023-11-13", "close": 0.04, "volume": 134104.0}, {"date": "2023-11-14", "close": 0.044, "volume": 81223.0}, {"date": "2023-11-15", "close": 0.042, "volume": 74112.0}, {"date": "2023-11-16", "close": 0.043, "volume": 93267.0}, {"date": "2023-11-17", "close": 0.04, "volume": 253332.0}, {"date": "2023-11-20", "close": 0.041, "volume": 381926.0}, {"date": "2023-11-21", "close": 0.04, "volume": 124498.0}, {"date": "2023-11-23", "close": 0.033, "volume": 717670.0}, {"date": "2023-11-24", "close": 0.039, "volume": 750204.0}, {"date": "2023-11-27", "close": 0.036, "volume": 101578.0}, {"date": "2023-11-28", "close": 0.038, "volume": 4917.0}, {"date": "2023-11-29", "close": 0.038, "volume": 5683314.0}, {"date": "2023-11-30", "close": 0.038, "volume": 283134.0}, {"date": "2023-12-01", "close": 0.039, "volume": 100000.0}, {"date": "2023-12-04", "close": 0.038, "volume": 191525.0}, {"date": "2023-12-05", "close": 0.038, "volume": 4000.0}, {"date": "2023-12-06", "close": 0.035, "volume": 264507.0}, {"date": "2023-12-07", "close": 0.037, "volume": 45502.0}, {"date": "2023-12-08", "close": 0.039, "volume": 300594.0}, {"date": "2023-12-11", "close": 0.037, "volume": 18892.0}, {"date": "2023-12-12", "close": 0.034, "volume": 658236.0}, {"date": "2023-12-13", "close": 0.038, "volume": 4222.0}, {"date": "2023-12-14", "close": 0.036, "volume": 54754.0}, {"date": "2023-12-15", "close": 0.036, "volume": 423655.0}, {"date": "2023-12-18", "close": 0.039, "volume": 364738.0}, {"date": "2023-12-19", "close": 0.039, "volume": 267483.0}, {"date": "2023-12-20", "close": 0.037, "volume": 26136.0}, {"date": "2023-12-21", "close": 0.037, "volume": 212058.0}, {"date": "2023-12-22", "close": 0.038, "volume": 10774.0}, {"date": "2023-12-27", "close": 0.038, "volume": 3072.0}, {"date": "2023-12-28", "close": 0.038, "volume": 6924.0}, {"date": "2023-12-29", "close": 0.039, "volume": 21423.0}, {"date": "2024-01-02", "close": 0.037, "volume": 43986.0}, {"date": "2024-01-03", "close": 0.037, "volume": 674219.0}, {"date": "2024-01-04", "close": 0.036, "volume": 747742.0}, {"date": "2024-01-05", "close": 0.037, "volume": 206745.0}, {"date": "2024-01-08", "close": 0.037, "volume": 725398.0}, {"date": "2024-01-09", "close": 0.037, "volume": 67156.0}, {"date": "2024-01-10", "close": 0.036, "volume": 759459.0}, {"date": "2024-01-11", "close": 0.036, "volume": 18171.0}, {"date": "2024-01-12", "close": 0.039, "volume": 908319.0}, {"date": "2024-01-15", "close": 0.0395, "volume": 1349143.0}, {"date": "2024-01-16", "close": 0.042, "volume": 139136.0}, {"date": "2024-01-17", "close": 0.039, "volume": 174167.0}, {"date": "2024-01-18", "close": 0.04, "volume": 298090.0}, {"date": "2024-01-19", "close": 0.039, "volume": 286815.0}, {"date": "2024-01-22", "close": 0.039, "volume": 16059.0}, {"date": "2024-01-23", "close": 0.041, "volume": 818412.0}, {"date": "2024-01-24", "close": 0.039, "volume": 165579.0}, {"date": "2024-01-25", "close": 0.038, "volume": 200004.0}, {"date": "2024-01-29", "close": 0.039, "volume": 331203.0}, {"date": "2024-01-30", "close": 0.039, "volume": 297125.0}, {"date": "2024-01-31", "close": 0.038, "volume": 575291.0}, {"date": "2024-02-01", "close": 0.036, "volume": 212608.0}, {"date": "2024-02-02", "close": 0.038, "volume": 572530.0}, {"date": "2024-02-05", "close": 0.038, "volume": 68460.0}, {"date": "2024-02-06", "close": 0.038, "volume": 93138.0}, {"date": "2024-02-07", "close": 0.038, "volume": 22236.0}, {"date": "2024-02-08", "close": 0.038, "volume": 47605.0}, {"date": "2024-02-09", "close": 0.038, "volume": 97343.0}, {"date": "2024-02-12", "close": 0.039, "volume": 54336.0}, {"date": "2024-02-13", "close": 0.039, "volume": 212099.0}, {"date": "2024-02-14", "close": 0.039, "volume": 6599.0}, {"date": "2024-02-15", "close": 0.037, "volume": 570397.0}, {"date": "2024-02-16", "close": 0.04, "volume": 137084.0}, {"date": "2024-02-19", "close": 0.037, "volume": 117046.0}, {"date": "2024-02-20", "close": 0.037, "volume": 35652.0}, {"date": "2024-02-21", "close": 0.036, "volume": 368806.0}, {"date": "2024-02-22", "close": 0.036, "volume": 666.0}, {"date": "2024-02-23", "close": 0.036, "volume": 69830.0}, {"date": "2024-02-26", "close": 0.036, "volume": 232455.0}, {"date": "2024-02-27", "close": 0.034, "volume": 1006422.0}, {"date": "2024-02-28", "close": 0.034, "volume": 802499.0}, {"date": "2024-02-29", "close": 0.035, "volume": 199892.0}, {"date": "2024-03-01", "close": 0.03, "volume": 3048162.0}, {"date": "2024-03-04", "close": 0.031, "volume": 278705.0}, {"date": "2024-03-05", "close": 0.033, "volume": 566546.0}, {"date": "2024-03-06", "close": 0.03, "volume": 3898128.0}, {"date": "2024-03-07", "close": 0.027, "volume": 3060498.0}, {"date": "2024-03-08", "close": 0.029, "volume": 728665.0}, {"date": "2024-03-11", "close": 0.028, "volume": 1171120.0}, {"date": "2024-03-12", "close": 0.029, "volume": 240596.0}, {"date": "2024-03-13", "close": 0.029, "volume": 608157.0}, {"date": "2024-03-14", "close": 0.029, "volume": 357027.0}, {"date": "2024-03-15", "close": 0.029, "volume": 134031.0}, {"date": "2024-03-18", "close": 0.03, "volume": 897796.0}, {"date": "2024-03-19", "close": 0.035, "volume": 853348.0}, {"date": "2024-03-20", "close": 0.032, "volume": 645414.0}, {"date": "2024-03-21", "close": 0.032, "volume": 131276.0}, {"date": "2024-03-22", "close": 0.032, "volume": 136304.0}, {"date": "2024-03-25", "close": 0.032, "volume": 341871.0}, {"date": "2024-03-26", "close": 0.032, "volume": 602166.0}, {"date": "2024-03-27", "close": 0.031, "volume": 354851.0}, {"date": "2024-03-28", "close": 0.032, "volume": 31403.0}, {"date": "2024-04-02", "close": 0.033, "volume": 1175852.0}, {"date": "2024-04-03", "close": 0.032, "volume": 240556.0}, {"date": "2024-04-04", "close": 0.034, "volume": 284286.0}, {"date": "2024-04-05", "close": 0.034, "volume": 223142.0}, {"date": "2024-04-08", "close": 0.031, "volume": 278269.0}, {"date": "2024-04-09", "close": 0.031, "volume": 152726.0}, {"date": "2024-04-10", "close": 0.032, "volume": 54622.0}, {"date": "2024-04-11", "close": 0.031, "volume": 29444.0}, {"date": "2024-04-12", "close": 0.03, "volume": 701592.0}, {"date": "2024-04-15", "close": 0.032, "volume": 206911.0}, {"date": "2024-04-16", "close": 0.032, "volume": 87573.0}, {"date": "2024-04-17", "close": 0.031, "volume": 11764.0}, {"date": "2024-04-18", "close": 0.03, "volume": 29681.0}, {"date": "2024-04-19", "close": 0.031, "volume": 42590.0}, {"date": "2024-04-22", "close": 0.03, "volume": 337875.0}, {"date": "2024-04-24", "close": 0.033, "volume": 81428.0}, {"date": "2024-04-26", "close": 0.03, "volume": 68254.0}, {"date": "2024-04-29", "close": 0.03, "volume": 162901.0}, {"date": "2024-04-30", "close": 0.03, "volume": 770518.0}, {"date": "2024-05-01", "close": 0.029, "volume": 648052.0}, {"date": "2024-05-02", "close": 0.029, "volume": 65968.0}, {"date": "2024-05-03", "close": 0.03, "volume": 734507.0}, {"date": "2024-05-06", "close": 0.03, "volume": 48835.0}, {"date": "2024-05-07", "close": 0.028, "volume": 1312729.0}, {"date": "2024-05-08", "close": 0.027, "volume": 52200.0}, {"date": "2024-05-09", "close": 0.028, "volume": 39042.0}, {"date": "2024-05-10", "close": 0.026, "volume": 245542.0}, {"date": "2024-05-13", "close": 0.025, "volume": 1585759.0}, {"date": "2024-05-14", "close": 0.027, "volume": 1085724.0}, {"date": "2024-05-15", "close": 0.025, "volume": 790697.0}, {"date": "2024-05-16", "close": 0.026, "volume": 658795.0}, {"date": "2024-05-17", "close": 0.026, "volume": 113024.0}, {"date": "2024-05-20", "close": 0.027, "volume": 887018.0}, {"date": "2024-05-21", "close": 0.027, "volume": 257771.0}, {"date": "2024-05-22", "close": 0.026, "volume": 322666.0}, {"date": "2024-05-23", "close": 0.027, "volume": 217379.0}, {"date": "2024-05-24", "close": 0.029, "volume": 2116915.0}, {"date": "2024-05-27", "close": 0.027, "volume": 1266246.0}, {"date": "2024-05-28", "close": 0.028, "volume": 368557.0}, {"date": "2024-05-29", "close": 0.028, "volume": 74220.0}, {"date": "2024-05-30", "close": 0.026, "volume": 242981.0}, {"date": "2024-05-31", "close": 0.027, "volume": 99045.0}, {"date": "2024-06-03", "close": 0.026, "volume": 57284.0}, {"date": "2024-06-04", "close": 0.027, "volume": 671100.0}, {"date": "2024-06-05", "close": 0.027, "volume": 10575401.0}, {"date": "2024-06-06", "close": 0.026, "volume": 4892926.0}, {"date": "2024-06-07", "close": 0.024, "volume": 3427138.0}, {"date": "2024-06-11", "close": 0.025, "volume": 274561.0}, {"date": "2024-06-12", "close": 0.022, "volume": 6046106.0}, {"date": "2024-06-13", "close": 0.023, "volume": 1235186.0}, {"date": "2024-06-14", "close": 0.021, "volume": 5570269.0}, {"date": "2024-06-17", "close": 0.022, "volume": 5583103.0}, {"date": "2024-06-18", "close": 0.021, "volume": 494848.0}, {"date": "2024-06-19", "close": 0.023, "volume": 1114012.0}, {"date": "2024-06-20", "close": 0.022, "volume": 211153.0}, {"date": "2024-06-21", "close": 0.022, "volume": 576293.0}, {"date": "2024-06-24", "close": 0.023, "volume": 82549.0}, {"date": "2024-06-25", "close": 0.024, "volume": 920095.0}, {"date": "2024-06-26", "close": 0.024, "volume": 680258.0}, {"date": "2024-06-27", "close": 0.024, "volume": 653375.0}, {"date": "2024-06-28", "close": 0.023, "volume": 934975.0}, {"date": "2024-07-01", "close": 0.024, "volume": 586690.0}, {"date": "2024-07-02", "close": 0.028, "volume": 2078374.0}, {"date": "2024-07-03", "close": 0.027, "volume": 1365557.0}, {"date": "2024-07-04", "close": 0.026, "volume": 105700.0}, {"date": "2024-07-05", "close": 0.026, "volume": 307534.0}, {"date": "2024-07-08", "close": 0.026, "volume": 922282.0}, {"date": "2024-07-09", "close": 0.025, "volume": 1042351.0}, {"date": "2024-07-10", "close": 0.029, "volume": 623474.0}, {"date": "2024-07-11", "close": 0.03, "volume": 640654.0}, {"date": "2024-07-16", "close": 0.023, "volume": 2415292.0}, {"date": "2024-07-17", "close": 0.024, "volume": 2024231.0}, {"date": "2024-07-18", "close": 0.025, "volume": 486218.0}, {"date": "2024-07-19", "close": 0.021, "volume": 4603690.0}, {"date": "2024-07-22", "close": 0.02, "volume": 10827585.0}, {"date": "2024-07-23", "close": 0.02, "volume": 3326559.0}, {"date": "2024-07-24", "close": 0.018, "volume": 4026823.0}, {"date": "2024-07-25", "close": 0.018, "volume": 8178095.0}, {"date": "2024-07-26", "close": 0.019, "volume": 1153284.0}, {"date": "2024-07-29", "close": 0.019, "volume": 2702384.0}, {"date": "2024-07-30", "close": 0.019, "volume": 278303.0}, {"date": "2024-07-31", "close": 0.019, "volume": 1857135.0}, {"date": "2024-08-01", "close": 0.019, "volume": 417461.0}, {"date": "2024-08-02", "close": 0.018, "volume": 232492.0}, {"date": "2024-08-05", "close": 0.018, "volume": 2455548.0}, {"date": "2024-08-06", "close": 0.017, "volume": 225080.0}, {"date": "2024-08-07", "close": 0.018, "volume": 236332.0}, {"date": "2024-08-08", "close": 0.017, "volume": 192210.0}, {"date": "2024-08-09", "close": 0.018, "volume": 169264.0}, {"date": "2024-08-12", "close": 0.019, "volume": 34313.0}, {"date": "2024-08-13", "close": 0.018, "volume": 615496.0}, {"date": "2024-08-14", "close": 0.019, "volume": 1210251.0}, {"date": "2024-08-15", "close": 0.018, "volume": 880305.0}, {"date": "2024-08-16", "close": 0.019, "volume": 512037.0}, {"date": "2024-08-19", "close": 0.02, "volume": 1930882.0}, {"date": "2024-08-20", "close": 0.019, "volume": 1321478.0}, {"date": "2024-08-21", "close": 0.02, "volume": 1609237.0}, {"date": "2024-08-22", "close": 0.019, "volume": 616806.0}, {"date": "2024-08-23", "close": 0.02, "volume": 920036.0}, {"date": "2024-08-26", "close": 0.02, "volume": 1436360.0}, {"date": "2024-08-27", "close": 0.019, "volume": 15012.0}, {"date": "2024-08-28", "close": 0.019, "volume": 1120119.0}, {"date": "2024-08-29", "close": 0.019, "volume": 10000.0}, {"date": "2024-08-30", "close": 0.02, "volume": 1433656.0}, {"date": "2024-09-02", "close": 0.02, "volume": 638215.0}, {"date": "2024-09-03", "close": 0.02, "volume": 667029.0}, {"date": "2024-09-04", "close": 0.02, "volume": 1534799.0}, {"date": "2024-09-05", "close": 0.021, "volume": 1318.0}, {"date": "2024-09-06", "close": 0.02, "volume": 587366.0}, {"date": "2024-09-09", "close": 0.0205, "volume": 81808.0}, {"date": "2024-09-10", "close": 0.021, "volume": 1131259.0}, {"date": "2024-09-11", "close": 0.023, "volume": 1178447.0}, {"date": "2024-09-12", "close": 0.025, "volume": 1204911.0}, {"date": "2024-09-13", "close": 0.027, "volume": 1746569.0}, {"date": "2024-09-16", "close": 0.026, "volume": 1294343.0}, {"date": "2024-09-17", "close": 0.026, "volume": 1526118.0}, {"date": "2024-09-18", "close": 0.027, "volume": 620683.0}, {"date": "2024-09-19", "close": 0.028, "volume": 742393.0}, {"date": "2024-09-20", "close": 0.03, "volume": 2412339.0}, {"date": "2024-09-23", "close": 0.034, "volume": 2844787.0}, {"date": "2024-09-24", "close": 0.036, "volume": 737345.0}, {"date": "2024-09-25", "close": 0.038, "volume": 2077704.0}, {"date": "2024-09-26", "close": 0.037, "volume": 851270.0}, {"date": "2024-09-27", "close": 0.037, "volume": 1630087.0}, {"date": "2024-09-30", "close": 0.039, "volume": 250335.0}, {"date": "2024-10-01", "close": 0.04, "volume": 912767.0}, {"date": "2024-10-02", "close": 0.039, "volume": 768606.0}, {"date": "2024-10-03", "close": 0.039, "volume": 71716.0}, {"date": "2024-10-04", "close": 0.037, "volume": 1023701.0}, {"date": "2024-10-07", "close": 0.0375, "volume": 773480.0}, {"date": "2024-10-08", "close": 0.039, "volume": 516763.0}, {"date": "2024-10-09", "close": 0.039, "volume": 4651022.0}, {"date": "2024-10-10", "close": 0.039, "volume": 1237662.0}, {"date": "2024-10-11", "close": 0.046, "volume": 6320320.0}, {"date": "2024-10-14", "close": 0.048, "volume": 2363562.0}, {"date": "2024-10-15", "close": 0.047, "volume": 1289269.0}, {"date": "2024-10-16", "close": 0.048, "volume": 691873.0}, {"date": "2024-10-17", "close": 0.05, "volume": 1866439.0}, {"date": "2024-10-18", "close": 0.048, "volume": 503883.0}, {"date": "2024-10-21", "close": 0.047, "volume": 75213.0}, {"date": "2024-10-22", "close": 0.045, "volume": 1548160.0}, {"date": "2024-10-23", "close": 0.042, "volume": 590391.0}, {"date": "2024-10-24", "close": 0.038, "volume": 2290293.0}, {"date": "2024-10-25", "close": 0.038, "volume": 667424.0}, {"date": "2024-10-28", "close": 0.043, "volume": 149414.0}, {"date": "2024-10-29", "close": 0.04, "volume": 698885.0}, {"date": "2024-10-30", "close": 0.04, "volume": 248302.0}, {"date": "2024-10-31", "close": 0.043, "volume": 2541719.0}, {"date": "2024-11-01", "close": 0.048, "volume": 1196892.0}, {"date": "2024-11-04", "close": 0.044, "volume": 549298.0}, {"date": "2024-11-05", "close": 0.044, "volume": 5332.0}, {"date": "2024-11-06", "close": 0.046, "volume": 1039933.0}, {"date": "2024-11-07", "close": 0.045, "volume": 35910.0}, {"date": "2024-11-08", "close": 0.044, "volume": 1179786.0}, {"date": "2024-11-11", "close": 0.045, "volume": 15426.0}, {"date": "2024-11-12", "close": 0.043, "volume": 203801.0}, {"date": "2024-11-13", "close": 0.042, "volume": 1911086.0}, {"date": "2024-11-14", "close": 0.043, "volume": 487978.0}, {"date": "2024-11-15", "close": 0.042, "volume": 99627.0}, {"date": "2024-11-18", "close": 0.041, "volume": 331630.0}, {"date": "2024-11-19", "close": 0.04, "volume": 2068184.0}, {"date": "2024-11-20", "close": 0.04, "volume": 168013.0}, {"date": "2024-11-21", "close": 0.04, "volume": 300056.0}, {"date": "2024-11-22", "close": 0.038, "volume": 178698.0}, {"date": "2024-11-25", "close": 0.039, "volume": 1002352.0}, {"date": "2024-11-26", "close": 0.038, "volume": 869514.0}, {"date": "2024-11-27", "close": 0.04, "volume": 63306.0}, {"date": "2024-11-28", "close": 0.04, "volume": 141654.0}, {"date": "2024-11-29", "close": 0.036, "volume": 824049.0}, {"date": "2024-12-02", "close": 0.034, "volume": 191552.0}, {"date": "2025-02-03", "close": 0.029, "volume": 3671538.0}, {"date": "2025-02-04", "close": 0.03, "volume": 624714.0}, {"date": "2025-02-05", "close": 0.026, "volume": 1704970.0}, {"date": "2025-02-06", "close": 0.026, "volume": 444821.0}, {"date": "2025-02-07", "close": 0.027, "volume": 363689.0}, {"date": "2025-02-10", "close": 0.025, "volume": 274455.0}, {"date": "2025-02-11", "close": 0.023, "volume": 1234696.0}, {"date": "2025-02-12", "close": 0.02, "volume": 2504627.0}, {"date": "2025-02-17", "close": 0.021, "volume": 4175391.0}, {"date": "2025-02-18", "close": 0.021, "volume": 2260093.0}, {"date": "2025-02-19", "close": 0.025, "volume": 1882711.0}, {"date": "2025-02-20", "close": 0.025, "volume": 1448191.0}, {"date": "2025-02-21", "close": 0.023, "volume": 4679575.0}, {"date": "2025-02-24", "close": 0.026, "volume": 473015.0}, {"date": "2025-02-25", "close": 0.023, "volume": 261921.0}, {"date": "2025-02-26", "close": 0.025, "volume": 207611.0}, {"date": "2025-02-27", "close": 0.023, "volume": 29251.0}, {"date": "2025-02-28", "close": 0.023, "volume": 318275.0}, {"date": "2025-03-03", "close": 0.026, "volume": 208364.0}, {"date": "2025-03-04", "close": 0.025, "volume": 891715.0}, {"date": "2025-03-05", "close": 0.025, "volume": 55267.0}, {"date": "2025-03-06", "close": 0.026, "volume": 159797.0}, {"date": "2025-03-07", "close": 0.024, "volume": 1446565.0}, {"date": "2025-03-10", "close": 0.024, "volume": 107254.0}, {"date": "2025-03-11", "close": 0.024, "volume": 1043247.0}, {"date": "2025-03-12", "close": 0.024, "volume": 99763.0}, {"date": "2025-03-13", "close": 0.023, "volume": 4528317.0}, {"date": "2025-03-14", "close": 0.023, "volume": 20416.0}, {"date": "2025-03-17", "close": 0.023, "volume": 50279.0}, {"date": "2025-03-18", "close": 0.023, "volume": 178820.0}, {"date": "2025-03-19", "close": 0.023, "volume": 5202.0}, {"date": "2025-03-20", "close": 0.023, "volume": 206436.0}, {"date": "2025-03-21", "close": 0.023, "volume": 20585.0}, {"date": "2025-03-24", "close": 0.022, "volume": 33.0}, {"date": "2025-03-25", "close": 0.023, "volume": 1221318.0}, {"date": "2025-03-26", "close": 0.0225, "volume": 7332.0}, {"date": "2025-03-27", "close": 0.022, "volume": 33402.0}, {"date": "2025-03-28", "close": 0.022, "volume": 2756156.0}, {"date": "2025-03-31", "close": 0.022, "volume": 77035.0}, {"date": "2025-04-01", "close": 0.022, "volume": 12314.0}, {"date": "2025-04-02", "close": 0.022, "volume": 5000.0}, {"date": "2025-04-03", "close": 0.021, "volume": 26670.0}, {"date": "2025-04-04", "close": 0.022, "volume": 147797.0}, {"date": "2025-04-07", "close": 0.02, "volume": 513461.0}, {"date": "2025-04-08", "close": 0.021, "volume": 357968.0}, {"date": "2025-04-09", "close": 0.02, "volume": 374552.0}, {"date": "2025-04-10", "close": 0.02, "volume": 14061.0}, {"date": "2025-04-11", "close": 0.021, "volume": 45669.0}, {"date": "2025-04-14", "close": 0.019, "volume": 1517104.0}, {"date": "2025-04-15", "close": 0.018, "volume": 1805922.0}, {"date": "2025-04-16", "close": 0.021, "volume": 899754.0}, {"date": "2025-04-17", "close": 0.022, "volume": 230454.0}, {"date": "2025-04-22", "close": 0.022, "volume": 292703.0}, {"date": "2025-04-23", "close": 0.022, "volume": 28678.0}, {"date": "2025-04-24", "close": 0.022, "volume": 82638.0}, {"date": "2025-04-28", "close": 0.021, "volume": 637126.0}, {"date": "2025-04-29", "close": 0.021, "volume": 290721.0}, {"date": "2025-04-30", "close": 0.021, "volume": 3230549.0}, {"date": "2025-05-01", "close": 0.021, "volume": 59766.0}, {"date": "2025-05-02", "close": 0.022, "volume": 901301.0}, {"date": "2025-05-05", "close": 0.022, "volume": 4545.0}, {"date": "2025-05-06", "close": 0.023, "volume": 482891.0}, {"date": "2025-05-07", "close": 0.025, "volume": 1036908.0}, {"date": "2025-05-08", "close": 0.023, "volume": 1740213.0}, {"date": "2025-05-09", "close": 0.023, "volume": 120279.0}, {"date": "2025-05-12", "close": 0.023, "volume": 62386.0}, {"date": "2025-05-13", "close": 0.024, "volume": 418267.0}, {"date": "2025-05-14", "close": 0.024, "volume": 624444.0}, {"date": "2025-05-15", "close": 0.024, "volume": 332031.0}, {"date": "2025-05-16", "close": 0.024, "volume": 7693.0}, {"date": "2025-05-19", "close": 0.024, "volume": 422813.0}, {"date": "2025-05-20", "close": 0.025, "volume": 485181.0}, {"date": "2025-05-21", "close": 0.024, "volume": 136922.0}, {"date": "2025-05-22", "close": 0.025, "volume": 66519.0}, {"date": "2025-05-23", "close": 0.024, "volume": 527506.0}, {"date": "2025-05-26", "close": 0.024, "volume": 431553.0}, {"date": "2025-05-27", "close": 0.024, "volume": 427767.0}, {"date": "2025-05-28", "close": 0.025, "volume": 306847.0}, {"date": "2025-05-29", "close": 0.024, "volume": 76629.0}, {"date": "2025-05-30", "close": 0.025, "volume": 108176.0}, {"date": "2025-06-02", "close": 0.025, "volume": 28959.0}, {"date": "2025-06-03", "close": 0.026, "volume": 193886.0}, {"date": "2025-06-04", "close": 0.025, "volume": 55339.0}, {"date": "2025-06-05", "close": 0.026, "volume": 421656.0}, {"date": "2025-06-06", "close": 0.026, "volume": 161132.0}, {"date": "2025-06-10", "close": 0.026, "volume": 528613.0}, {"date": "2025-06-11", "close": 0.026, "volume": 392743.0}, {"date": "2025-06-12", "close": 0.026, "volume": 804072.0}, {"date": "2025-06-13", "close": 0.026, "volume": 531935.0}, {"date": "2025-06-16", "close": 0.026, "volume": 1000762.0}, {"date": "2025-06-17", "close": 0.027, "volume": 1395529.0}, {"date": "2025-06-18", "close": 0.028, "volume": 871160.0}, {"date": "2025-06-19", "close": 0.028, "volume": 52370.0}, {"date": "2025-06-20", "close": 0.027, "volume": 565162.0}, {"date": "2025-06-23", "close": 0.026, "volume": 1471583.0}, {"date": "2025-06-24", "close": 0.026, "volume": 194128.0}, {"date": "2025-06-25", "close": 0.026, "volume": 3144194.0}, {"date": "2025-06-26", "close": 0.025, "volume": 539825.0}, {"date": "2025-06-27", "close": 0.025, "volume": 454833.0}, {"date": "2025-06-30", "close": 0.025, "volume": 2066378.0}, {"date": "2025-07-01", "close": 0.025, "volume": 392710.0}, {"date": "2025-07-02", "close": 0.025, "volume": 410943.0}, {"date": "2025-07-03", "close": 0.025, "volume": 262782.0}, {"date": "2025-07-04", "close": 0.027, "volume": 194012.0}, {"date": "2025-07-07", "close": 0.029, "volume": 1481465.0}, {"date": "2025-07-08", "close": 0.028, "volume": 71995.0}, {"date": "2025-07-09", "close": 0.028, "volume": 15575.0}, {"date": "2025-07-10", "close": 0.028, "volume": 2694328.0}, {"date": "2025-07-11", "close": 0.03, "volume": 31612336.0}, {"date": "2025-07-14", "close": 0.029, "volume": 15599749.0}, {"date": "2025-07-15", "close": 0.03, "volume": 3791270.0}, {"date": "2025-07-16", "close": 0.029, "volume": 1244891.0}, {"date": "2025-07-17", "close": 0.03, "volume": 1088026.0}, {"date": "2025-07-18", "close": 0.03, "volume": 2318889.0}, {"date": "2025-07-21", "close": 0.03, "volume": 1099179.0}, {"date": "2025-07-22", "close": 0.03, "volume": 844905.0}, {"date": "2025-07-23", "close": 0.03, "volume": 990352.0}, {"date": "2025-07-24", "close": 0.028, "volume": 9577952.0}, {"date": "2025-07-25", "close": 0.029, "volume": 259552.0}, {"date": "2025-07-28", "close": 0.028, "volume": 1243352.0}, {"date": "2025-07-29", "close": 0.027, "volume": 1236920.0}, {"date": "2025-07-30", "close": 0.028, "volume": 1611495.0}, {"date": "2025-07-31", "close": 0.026, "volume": 782540.0}, {"date": "2025-08-01", "close": 0.025, "volume": 1525966.0}, {"date": "2025-08-04", "close": 0.0245, "volume": 1004638.0}, {"date": "2025-08-05", "close": 0.023, "volume": 1370364.0}, {"date": "2025-08-06", "close": 0.024, "volume": 532867.0}, {"date": "2025-08-07", "close": 0.022, "volume": 356736.0}, {"date": "2025-08-08", "close": 0.023, "volume": 1128641.0}, {"date": "2025-08-11", "close": 0.022, "volume": 320772.0}, {"date": "2025-08-12", "close": 0.022, "volume": 393546.0}, {"date": "2025-08-13", "close": 0.021, "volume": 742769.0}, {"date": "2025-08-14", "close": 0.021, "volume": 354553.0}, {"date": "2025-08-15", "close": 0.021, "volume": 1481765.0}, {"date": "2025-08-18", "close": 0.021, "volume": 100822.0}, {"date": "2025-08-19", "close": 0.023, "volume": 1676199.0}, {"date": "2025-08-20", "close": 0.022, "volume": 1602800.0}, {"date": "2025-08-21", "close": 0.022, "volume": 838125.0}, {"date": "2025-08-22", "close": 0.022, "volume": 881959.0}, {"date": "2025-08-25", "close": 0.02, "volume": 1695622.0}, {"date": "2025-08-26", "close": 0.022, "volume": 68351.0}, {"date": "2025-08-27", "close": 0.023, "volume": 246999.0}, {"date": "2025-08-28", "close": 0.021, "volume": 1888505.0}, {"date": "2025-08-29", "close": 0.022, "volume": 108507.0}, {"date": "2025-09-01", "close": 0.021, "volume": 1406635.0}, {"date": "2025-09-02", "close": 0.021, "volume": 1089805.0}, {"date": "2025-09-03", "close": 0.022, "volume": 651642.0}, {"date": "2025-09-04", "close": 0.022, "volume": 620549.0}, {"date": "2025-09-05", "close": 0.0215, "volume": 125077.0}, {"date": "2025-09-08", "close": 0.0215, "volume": 909706.0}, {"date": "2025-09-09", "close": 0.021, "volume": 527377.0}, {"date": "2025-09-10", "close": 0.0215, "volume": 554251.0}, {"date": "2025-09-11", "close": 0.021, "volume": 210295.0}, {"date": "2025-09-12", "close": 0.02, "volume": 710759.0}, {"date": "2025-09-17", "close": 0.02, "volume": 3260076.0}, {"date": "2025-09-18", "close": 0.021, "volume": 1869428.0}, {"date": "2025-09-19", "close": 0.02, "volume": 654510.0}, {"date": "2025-09-22", "close": 0.02, "volume": 113780.0}, {"date": "2025-09-23", "close": 0.02, "volume": 6133.0}, {"date": "2025-09-24", "close": 0.021, "volume": 601814.0}, {"date": "2025-09-25", "close": 0.02, "volume": 1000024.0}, {"date": "2025-09-26", "close": 0.02, "volume": 61030.0}, {"date": "2025-09-29", "close": 0.019, "volume": 7530.0}, {"date": "2025-09-30", "close": 0.022, "volume": 5819579.0}, {"date": "2025-10-01", "close": 0.02, "volume": 13611603.0}, {"date": "2025-10-02", "close": 0.02, "volume": 742986.0}, {"date": "2025-10-03", "close": 0.0195, "volume": 980821.0}, {"date": "2025-10-06", "close": 0.019, "volume": 217381.0}, {"date": "2025-10-07", "close": 0.02, "volume": 418160.0}, {"date": "2025-10-08", "close": 0.02, "volume": 958430.0}, {"date": "2025-10-09", "close": 0.019, "volume": 879254.0}, {"date": "2025-10-10", "close": 0.02, "volume": 1195550.0}, {"date": "2025-10-13", "close": 0.02, "volume": 603116.0}, {"date": "2025-10-14", "close": 0.02, "volume": 365170.0}, {"date": "2025-10-15", "close": 0.02, "volume": 800056.0}, {"date": "2025-10-16", "close": 0.019, "volume": 2573954.0}, {"date": "2025-10-17", "close": 0.018, "volume": 404399.0}, {"date": "2025-10-20", "close": 0.019, "volume": 528272.0}, {"date": "2025-10-21", "close": 0.019, "volume": 556644.0}, {"date": "2025-10-22", "close": 0.019, "volume": 2067501.0}, {"date": "2025-10-23", "close": 0.019, "volume": 1382600.0}, {"date": "2025-10-24", "close": 0.021, "volume": 3890262.0}, {"date": "2025-10-27", "close": 0.02, "volume": 446329.0}, {"date": "2025-10-28", "close": 0.019, "volume": 588396.0}, {"date": "2025-10-29", "close": 0.02, "volume": 812834.0}, {"date": "2025-10-30", "close": 0.02, "volume": 1412403.0}, {"date": "2025-10-31", "close": 0.02, "volume": 108857.0}, {"date": "2025-11-03", "close": 0.021, "volume": 256500.0}, {"date": "2025-11-04", "close": 0.019, "volume": 698681.0}, {"date": "2025-11-05", "close": 0.019, "volume": 5306013.0}, {"date": "2025-11-06", "close": 0.019, "volume": 95437.0}, {"date": "2025-11-07", "close": 0.019, "volume": 761879.0}, {"date": "2025-11-10", "close": 0.02, "volume": 667926.0}, {"date": "2025-11-11", "close": 0.019, "volume": 1775939.0}, {"date": "2025-11-12", "close": 0.019, "volume": 16210.0}, {"date": "2025-11-13", "close": 0.02, "volume": 1291023.0}, {"date": "2025-11-14", "close": 0.019, "volume": 1091673.0}, {"date": "2025-11-17", "close": 0.02, "volume": 982495.0}, {"date": "2025-11-18", "close": 0.02, "volume": 272701.0}, {"date": "2025-11-19", "close": 0.02, "volume": 421029.0}, {"date": "2025-11-20", "close": 0.021, "volume": 946648.0}, {"date": "2025-11-21", "close": 0.019, "volume": 133320.0}, {"date": "2025-11-24", "close": 0.02, "volume": 748910.0}, {"date": "2025-11-25", "close": 0.02, "volume": 2071130.0}, {"date": "2025-11-26", "close": 0.02, "volume": 2354512.0}, {"date": "2025-11-27", "close": 0.021, "volume": 2242465.0}, {"date": "2025-11-28", "close": 0.021, "volume": 2012083.0}, {"date": "2025-12-01", "close": 0.021, "volume": 47776.0}, {"date": "2025-12-02", "close": 0.02, "volume": 452165.0}, {"date": "2025-12-03", "close": 0.02, "volume": 411311.0}, {"date": "2025-12-04", "close": 0.021, "volume": 821235.0}, {"date": "2025-12-05", "close": 0.02, "volume": 51930.0}, {"date": "2025-12-08", "close": 0.02, "volume": 1408690.0}, {"date": "2025-12-09", "close": 0.019, "volume": 5326578.0}, {"date": "2025-12-10", "close": 0.019, "volume": 101297.0}, {"date": "2025-12-11", "close": 0.019, "volume": 12716.0}, {"date": "2025-12-12", "close": 0.021, "volume": 6764527.0}, {"date": "2025-12-15", "close": 0.0205, "volume": 1712656.0}, {"date": "2025-12-16", "close": 0.02, "volume": 402085.0}, {"date": "2025-12-17", "close": 0.02, "volume": 197049.0}, {"date": "2025-12-18", "close": 0.021, "volume": 385710.0}, {"date": "2025-12-19", "close": 0.02, "volume": 1983752.0}, {"date": "2025-12-22", "close": 0.021, "volume": 292347.0}, {"date": "2025-12-23", "close": 0.02, "volume": 227241.0}, {"date": "2025-12-24", "close": 0.02, "volume": 103050.0}, {"date": "2025-12-29", "close": 0.02, "volume": 414231.0}, {"date": "2025-12-30", "close": 0.02, "volume": 813601.0}, {"date": "2025-12-31", "close": 0.019, "volume": 1012959.0}, {"date": "2026-01-02", "close": 0.019, "volume": 14933.0}, {"date": "2026-01-05", "close": 0.02, "volume": 259889.0}, {"date": "2026-01-06", "close": 0.02, "volume": 2225826.0}, {"date": "2026-01-07", "close": 0.02, "volume": 343544.0}, {"date": "2026-01-08", "close": 0.019, "volume": 3095354.0}, {"date": "2026-01-09", "close": 0.019, "volume": 1027357.0}, {"date": "2026-01-12", "close": 0.02, "volume": 3655207.0}, {"date": "2026-01-13", "close": 0.02, "volume": 1870000.0}, {"date": "2026-01-14", "close": 0.019, "volume": 103103.0}, {"date": "2026-01-15", "close": 0.02, "volume": 299635.0}, {"date": "2026-01-16", "close": 0.019, "volume": 8488.0}, {"date": "2026-01-19", "close": 0.02, "volume": 331446.0}, {"date": "2026-01-20", "close": 0.02, "volume": 2573389.0}, {"date": "2026-01-21", "close": 0.019, "volume": 1664938.0}, {"date": "2026-01-22", "close": 0.019, "volume": 1666879.0}, {"date": "2026-01-23", "close": 0.018, "volume": 3786974.0}, {"date": "2026-01-27", "close": 0.018, "volume": 1993777.0}, {"date": "2026-01-28", "close": 0.019, "volume": 1392710.0}, {"date": "2026-02-02", "close": 0.018, "volume": 1309843.0}, {"date": "2026-02-03", "close": 0.018, "volume": 111044.0}, {"date": "2026-02-04", "close": 0.017, "volume": 3950.0}, {"date": "2026-02-05", "close": 0.0175, "volume": 22000.0}, {"date": "2026-02-06", "close": 0.017, "volume": 1807282.0}, {"date": "2026-02-09", "close": 0.016, "volume": 1885792.0}, {"date": "2026-02-10", "close": 0.016, "volume": 258454.0}, {"date": "2026-02-11", "close": 0.017, "volume": 9498.0}, {"date": "2026-02-12", "close": 0.017, "volume": 577501.0}, {"date": "2026-02-13", "close": 0.016, "volume": 264000.0}, {"date": "2026-02-16", "close": 0.015, "volume": 581426.0}, {"date": "2026-02-17", "close": 0.016, "volume": 43823607.0}, {"date": "2026-02-18", "close": 0.017, "volume": 3854999.0}, {"date": "2026-02-19", "close": 0.017, "volume": 1303035.0}, {"date": "2026-02-20", "close": 0.017, "volume": 1963001.0}, {"date": "2026-02-23", "close": 0.016, "volume": 781196.0}, {"date": "2026-02-24", "close": 0.016, "volume": 322310.0}, {"date": "2026-02-25", "close": 0.016, "volume": 91116.0}, {"date": "2026-02-26", "close": 0.017, "volume": 4249197.0}, {"date": "2026-02-27", "close": 0.018, "volume": 1103706.0}, {"date": "2026-03-02", "close": 0.017, "volume": 5541269.0}, {"date": "2026-03-03", "close": 0.017, "volume": 3118022.0}, {"date": "2026-03-04", "close": 0.017, "volume": 3986474.0}, {"date": "2026-03-05", "close": 0.018, "volume": 553593.0}, {"date": "2026-03-06", "close": 0.018, "volume": 73813.0}, {"date": "2026-03-09", "close": 0.018, "volume": 333925.0}, {"date": "2026-03-10", "close": 0.018, "volume": 182973.0}, {"date": "2026-03-11", "close": 0.018, "volume": 1804220.0}, {"date": "2026-03-12", "close": 0.018, "volume": 1621480.0}, {"date": "2026-03-13", "close": 0.017, "volume": 612098.0}, {"date": "2026-03-16", "close": 0.0165, "volume": 758985.0}, {"date": "2026-03-17", "close": 0.018, "volume": 4790157.0}, {"date": "2026-03-18", "close": 0.017, "volume": 2097546.0}, {"date": "2026-03-19", "close": 0.017, "volume": 1405527.0}, {"date": "2026-03-20", "close": 0.0175, "volume": 710962.0}, {"date": "2026-03-23", "close": 0.016, "volume": 4121598.0}, {"date": "2026-03-24", "close": 0.015, "volume": 2520466.0}, {"date": "2026-03-25", "close": 0.0175, "volume": 642877.0}, {"date": "2026-03-26", "close": 0.016, "volume": 1255448.0}, {"date": "2026-03-27", "close": 0.016, "volume": 187681.0}, {"date": "2026-03-30", "close": 0.017, "volume": 1590504.0}, {"date": "2026-03-31", "close": 0.017, "volume": 1323030.0}, {"date": "2026-04-01", "close": 0.017, "volume": 1455222.0}, {"date": "2026-04-02", "close": 0.017, "volume": 1479541.0}, {"date": "2026-04-07", "close": 0.017, "volume": 1309736.0}, {"date": "2026-04-08", "close": 0.016, "volume": 341318.0}, {"date": "2026-04-09", "close": 0.017, "volume": 683706.0}, {"date": "2026-04-10", "close": 0.017, "volume": 790250.0}, {"date": "2026-04-13", "close": 0.017, "volume": 234022.0}, {"date": "2026-04-14", "close": 0.017, "volume": 17828.0}, {"date": "2026-04-15", "close": 0.017, "volume": 1536369.0}, {"date": "2026-04-16", "close": 0.017, "volume": 239799.0}, {"date": "2026-04-17", "close": 0.017, "volume": 391456.0}, {"date": "2026-04-20", "close": 0.017, "volume": 1535761.0}, {"date": "2026-04-21", "close": 0.017, "volume": 433852.0}, {"date": "2026-04-22", "close": 0.018, "volume": 937983.0}, {"date": "2026-04-23", "close": 0.018, "volume": 308434.0}, {"date": "2026-04-24", "close": 0.017, "volume": 388072.0}, {"date": "2026-04-27", "close": 0.017, "volume": 4097886.0}, {"date": "2026-04-28", "close": 0.017, "volume": 24882.0}, {"date": "2026-05-01", "close": 0.018, "volume": 2079681.0}, {"date": "2026-05-04", "close": 0.019, "volume": 2567193.0}, {"date": "2026-05-05", "close": 0.017, "volume": 2730142.0}, {"date": "2026-05-06", "close": 0.018, "volume": 733741.0}, {"date": "2026-05-07", "close": 0.018, "volume": 1067252.0}, {"date": "2026-05-08", "close": 0.017, "volume": 94813.0}, {"date": "2026-05-11", "close": 0.018, "volume": 225320.0}, {"date": "2026-05-12", "close": 0.017, "volume": 119064.0}, {"date": "2026-05-13", "close": 0.017, "volume": 288991.0}, {"date": "2026-05-14", "close": 0.017, "volume": 17100.0}, {"date": "2026-05-18", "close": 0.017, "volume": 70353.0}, {"date": "2026-05-19", "close": 0.017, "volume": 257760.0}, {"date": "2026-05-20", "close": 0.0165, "volume": 3688700.0}, {"date": "2026-05-21", "close": 0.016, "volume": 63290.0}, {"date": "2026-05-22", "close": 0.016, "volume": 50509.0}, {"date": "2026-05-25", "close": 0.016, "volume": 67020.0}, {"date": "2026-05-26", "close": 0.015, "volume": 1310922.0}, {"date": "2026-05-27", "close": 0.015, "volume": 501875.0}, {"date": "2026-05-28", "close": 0.015, "volume": 1647499.0}, {"date": "2026-05-29", "close": 0.015, "volume": 28058.0}, {"date": "2026-06-01", "close": 0.016, "volume": 1075384.0}, {"date": "2026-06-02", "close": 0.015, "volume": 1610149.0}, {"date": "2026-06-03", "close": 0.015, "volume": 109900.0}, {"date": "2026-06-04", "close": 0.015, "volume": 2487779.0}, {"date": "2026-06-05", "close": 0.015, "volume": 1045357.0}, {"date": "2026-06-09", "close": 0.015, "volume": 170555.0}, {"date": "2026-06-10", "close": 0.015, "volume": 29765.0}, {"date": "2026-06-11", "close": 0.015, "volume": 54390.0}, {"date": "2026-06-12", "close": 0.015, "volume": 292567.0}, {"date": "2026-06-15", "close": 0.016, "volume": 30919.0}, {"date": "2026-06-16", "close": 0.016, "volume": 4658876.0}, {"date": "2026-06-17", "close": 0.016, "volume": 2766092.0}, {"date": "2026-06-18", "close": 0.015, "volume": 289481.0}, {"date": "2026-06-19", "close": 0.017, "volume": 2293299.0}, {"date": "2026-06-22", "close": 0.016, "volume": 4093390.0}, {"date": "2026-06-23", "close": 0.016, "volume": 993742.0}, {"date": "2026-06-24", "close": 0.017, "volume": 828756.0}, {"date": "2026-06-25", "close": 0.017, "volume": 9181995.0}, {"date": "2026-06-26", "close": 0.017, "volume": 821671.0}, {"date": "2026-06-29", "close": 0.017, "volume": 1139747.0}, {"date": "2026-06-30", "close": 0.017, "volume": 29641216.0}, {"date": "2026-07-01", "close": 0.018, "volume": 5192468.0}, {"date": "2026-07-02", "close": 0.018, "volume": 4549082.0}, {"date": "2026-07-03", "close": 0.018, "volume": 2475597.0}, {"date": "2026-07-06", "close": 0.017, "volume": 6116915.0}, {"date": "2026-07-07", "close": 0.018, "volume": 997776.0}, {"date": "2026-07-08", "close": 0.017, "volume": 1921479.0}, {"date": "2026-07-09", "close": 0.017, "volume": 4468385.0}, {"date": "2026-07-10", "close": 0.017, "volume": 1183924.0}, {"date": "2026-07-13", "close": 0.017, "volume": 6359555.0}, {"date": "2026-07-14", "close": 0.017, "volume": 560610.0}, {"date": "2026-07-16", "close": 0.017, "volume": 2986.0}, {"date": "2026-07-17", "close": 0.018, "volume": 1040883.0}, {"date": "2026-07-20", "close": 0.017, "volume": 940954.0}, {"date": "2026-07-21", "close": 0.017, "volume": 929410.0}, {"date": "2026-07-22", "close": 0.018, "volume": 3206903.0}, {"date": "2026-07-23", "close": 0.018, "volume": 1270291.0}, {"date": "2026-07-24", "close": 0.017, "volume": 84058.0}, {"date": "2026-07-27", "close": 0.015, "volume": 1681006.0}, {"date": "2026-07-28", "close": 0.017, "volume": 3948733.0}, {"date": "2026-07-29", "close": 0.016, "volume": 9518832.0}, {"date": "2026-07-30", "close": 0.015, "volume": 5995356.0}, {"date": "2026-07-31", "close": 0.015, "volume": 2055250.0}, {"date": "2026-08-03", "close": 0.015, "volume": 601023.0}, {"date": "2026-08-04", "close": 0.015, "volume": 11160.0}, {"date": "2026-08-05", "close": 0.017, "volume": 9245967.0}, {"date": "2026-08-06", "close": 0.016, "volume": 771568.0}, {"date": "2026-08-07", "close": 0.016, "volume": 3926.0}], "refreshing": true}