{"ticker": "RML", "overview": {"name": "Resolution Minerals Ltd", "country": "Australia", "industry": "Materials"}, "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": "RML", "has_prices": true, "as_of": "2026-08-07", "last": 0.043, "prev_close": 0.04, "change": 0.0029999999999999957, "change_pct": 0.07499999999999989, "session_volume": 12663989.0, "vwap_5": 0.0412899260015994, "vwap_20": 0.0427150985726906, "vwap_60": 0.046371236431286295, "vwap_250": 0.06546996578809429, "high_52w": 0.092, "low_52w": 0.038, "avg_volume_20": 11864515.85, "sessions": 400, "market_cap": {"value": 115583145.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03152972", "src": "ASX", "ticker": "RML", "cik": "", "company": "Resolution Minerals Ltd", "company_raw": "Resolution Minerals Ltd", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director just moved their RML stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03152972", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26859}, {"id": "ASX-03152970", "src": "ASX", "ticker": "RML", "cik": "", "company": "Resolution Minerals Ltd", "company_raw": "Resolution Minerals Ltd", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director just moved their RML stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03152970", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26859}, {"id": "ASX-03152965", "src": "ASX", "ticker": "RML", "cik": "", "company": "Resolution Minerals Ltd", "company_raw": "Resolution Minerals Ltd", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director just moved their RML stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03152965", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26859}, {"id": "ASX-03152961", "src": "ASX", "ticker": "RML", "cik": "", "company": "Resolution Minerals Ltd", "company_raw": "Resolution Minerals Ltd", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director just moved their RML stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03152961", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26859}, {"id": "ASX-03136159", "src": "ASX", "ticker": "RML", "cik": "", "company": "Resolution Minerals Ltd", "company_raw": "Resolution Minerals LTD", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director just moved their RML stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03136159", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85899}, {"id": "ASX-03126000", "src": "ASX", "ticker": "RML", "cik": "", "company": "Resolution Minerals Ltd", "company_raw": "Resolution Minerals LTD", "who": "B Lynch", "who_key": "B Lynch", "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": "B Lynch just moved their RML stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03126000", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111819}, {"id": "ASX-03120054", "src": "ASX", "ticker": "RML", "cik": "", "company": "Resolution Minerals Ltd", "company_raw": "Resolution Minerals Ltd", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their RML stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03120054", "trade_date": "2026-07-30", "timestamp": "2026-07-30", "mins": 137739}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "A Zaetz", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-09", "source_url": "https://www.marketindex.com.au/asx/rml", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M Rogatsky", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-09", "source_url": "https://www.marketindex.com.au/asx/rml", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "A Zaetz", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-03-26", "source_url": "https://www.marketindex.com.au/asx/rml", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M Rogatsky", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-03-26", "source_url": "https://www.marketindex.com.au/asx/rml", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "D Chessell", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-12-06", "source_url": "https://www.marketindex.com.au/asx/rml", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "P Kitto", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-11-27", "source_url": "https://www.marketindex.com.au/asx/rml", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "C McFadden", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-11-15", "source_url": "https://www.marketindex.com.au/asx/rml", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "D Chessell", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-10-01", "source_url": "https://www.marketindex.com.au/asx/rml", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "C McFadden", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-07-25", "source_url": "https://www.marketindex.com.au/asx/rml", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "D Chessell", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-05-22", "source_url": "https://www.marketindex.com.au/asx/rml", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M Holcombe", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-05-05", "source_url": "https://www.marketindex.com.au/asx/rml", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M Holcombe", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-05-04", "source_url": "https://www.marketindex.com.au/asx/rml", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M Holcombe", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-05-01", "source_url": "https://www.marketindex.com.au/asx/rml", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "P Kitto", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-03-01", "source_url": "https://www.marketindex.com.au/asx/rml", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M Holcombe", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-12-06", "source_url": "https://www.marketindex.com.au/asx/rml", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "D Chessell", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-11-21", "source_url": "https://www.marketindex.com.au/asx/rml", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "P Kitto", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-11-21", "source_url": "https://www.marketindex.com.au/asx/rml", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M Holcombe", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-11-21", "source_url": "https://www.marketindex.com.au/asx/rml", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "C Farrow", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-11-21", "source_url": "https://www.marketindex.com.au/asx/rml", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "S Groves", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-11-07", "source_url": "https://www.marketindex.com.au/asx/rml", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "A Shearer", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-09-28", "source_url": "https://www.marketindex.com.au/asx/rml", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "D Chessell", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-09-07", "source_url": "https://www.marketindex.com.au/asx/rml", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "A Shearer", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-09-07", "source_url": "https://www.marketindex.com.au/asx/rml", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "C Farrow", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-07-14", "source_url": "https://www.marketindex.com.au/asx/rml", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "D Chessell", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-07-14", "source_url": "https://www.marketindex.com.au/asx/rml", "needs_ocr": 0}], "directors": [{"name": "M Rogatsky", "first_seen": "2024-03-26", "last_seen": "2024-12-09", "status": "current", "notices": 2}, {"name": "A Zaetz", "first_seen": "2024-03-26", "last_seen": "2024-12-09", "status": "current", "notices": 2}, {"name": "M Schwarz", "first_seen": "2017-09-20", "last_seen": "2019-06-24", "status": "past", "notices": 6}, {"name": "L Dean", "first_seen": "2017-09-20", "last_seen": "2020-11-27", "status": "past", "notices": 10}, {"name": "A Shearer", "first_seen": "2017-09-20", "last_seen": "2022-09-28", "status": "past", "notices": 14}, {"name": "S Groves", "first_seen": "2022-07-01", "last_seen": "2022-11-07", "status": "past", "notices": 2}, {"name": "C Farrow", "first_seen": "2020-11-27", "last_seen": "2022-11-21", "status": "past", "notices": 10}, {"name": "M Holcombe", "first_seen": "2022-11-21", "last_seen": "2023-05-05", "status": "past", "notices": 5}, {"name": "C McFadden", "first_seen": "2023-07-25", "last_seen": "2023-11-15", "status": "past", "notices": 2}, {"name": "P Kitto", "first_seen": "2022-07-01", "last_seen": "2023-11-27", "status": "past", "notices": 5}, {"name": "D Chessell", "first_seen": "2017-09-20", "last_seen": "2023-12-06", "status": "past", "notices": 19}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-29", "form": "Issued Capital", "title": "Proposed issue of securities - RML", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155365-2A1707052"}, {"date": "2026-10-29", "form": "Quarterly Activities Report", "title": "Quarterly Activities and Cashflow Report 30 September 2026", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155358-2A1707049"}, {"date": "2026-10-28", "form": "Periodic Reports", "title": "USA Roadshow Commences", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154977-2A1706856"}, {"date": "2026-10-25", "form": "Progress Report", "title": "Drilling Confirms Extension of Gold Zone at Golden Gate", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152812-2A1706001"}, {"date": "2026-10-20", "form": "Notice Of Meeting", "title": "Notice of 2026 Annual General Meeting and Proxy Form", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150641-2A1705117"}], "performance": {"ticker": "RML", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2017-09-22", "close": 1.68818, "volume": 644469.0}, {"date": "2017-09-25", "close": 1.68818, "volume": 144386.0}, {"date": "2017-09-26", "close": 1.5704, "volume": 66654.0}, {"date": "2017-09-27", "close": 1.53114, "volume": 79555.0}, {"date": "2017-09-28", "close": 1.64892, "volume": 66182.0}, {"date": "2017-09-29", "close": 1.64892, "volume": 46197.0}, {"date": "2017-10-02", "close": 1.60966, "volume": 11819.0}, {"date": "2017-10-03", "close": 1.68818, "volume": 26108.0}, {"date": "2017-10-04", "close": 1.64892, "volume": 38669.0}, {"date": "2017-10-05", "close": 1.68818, "volume": 69007.0}, {"date": "2017-10-06", "close": 2.00226, "volume": 128069.0}, {"date": "2017-10-09", "close": 1.88448, "volume": 101914.0}, {"date": "2017-10-10", "close": 1.88448, "volume": 43051.0}, {"date": "2017-10-11", "close": 1.84522, "volume": 43389.0}, {"date": "2017-10-12", "close": 1.84522, "volume": 37404.0}, {"date": "2017-10-13", "close": 1.963, "volume": 37673.0}, {"date": "2017-10-16", "close": 2.00226, "volume": 37264.0}, {"date": "2017-10-17", "close": 1.92374, "volume": 15809.0}, {"date": "2017-10-18", "close": 1.92374, "volume": 16061.0}, {"date": "2017-10-19", "close": 1.88448, "volume": 8585.0}, {"date": "2017-10-20", "close": 1.84522, "volume": 18977.0}, {"date": "2017-10-23", "close": 1.80596, "volume": 17002.0}, {"date": "2017-10-24", "close": 1.72744, "volume": 25639.0}, {"date": "2017-10-25", "close": 1.84522, "volume": 29449.0}, {"date": "2017-10-26", "close": 1.80596, "volume": 7348.0}, {"date": "2017-10-27", "close": 1.92374, "volume": 50864.0}, {"date": "2017-10-30", "close": 2.12004, "volume": 66021.0}, {"date": "2017-10-31", "close": 2.70894, "volume": 557832.0}, {"date": "2017-11-01", "close": 2.7482, "volume": 222896.0}, {"date": "2017-11-02", "close": 2.82672, "volume": 64626.0}, {"date": "2017-11-03", "close": 3.21932, "volume": 211790.0}, {"date": "2017-11-06", "close": 3.69044, "volume": 189417.0}, {"date": "2017-11-07", "close": 3.69044, "volume": 145724.0}, {"date": "2017-11-08", "close": 4.67194, "volume": 152370.0}, {"date": "2017-11-09", "close": 4.5149, "volume": 211342.0}, {"date": "2017-11-10", "close": 4.08304, "volume": 125363.0}, {"date": "2017-11-13", "close": 3.76896, "volume": 146452.0}, {"date": "2017-11-14", "close": 3.926, "volume": 68893.0}, {"date": "2017-11-15", "close": 3.57266, "volume": 58722.0}, {"date": "2017-11-16", "close": 3.41562, "volume": 68427.0}, {"date": "2017-11-17", "close": 3.49414, "volume": 39380.0}, {"date": "2017-11-20", "close": 3.69044, "volume": 35826.0}, {"date": "2017-11-21", "close": 3.926, "volume": 182294.0}, {"date": "2017-11-24", "close": 5.53566, "volume": 1704440.0}, {"date": "2017-11-27", "close": 5.14306, "volume": 245194.0}, {"date": "2017-11-28", "close": 5.65344, "volume": 125594.0}, {"date": "2017-11-29", "close": 5.18232, "volume": 432513.0}, {"date": "2017-11-30", "close": 4.78972, "volume": 164549.0}, {"date": "2017-12-01", "close": 4.78972, "volume": 123750.0}, {"date": "2017-12-04", "close": 4.63268, "volume": 79361.0}, {"date": "2017-12-05", "close": 4.3186, "volume": 94272.0}, {"date": "2017-12-06", "close": 3.926, "volume": 124156.0}, {"date": "2017-12-07", "close": 3.10154, "volume": 411279.0}, {"date": "2017-12-08", "close": 3.18006, "volume": 128806.0}, {"date": "2017-12-11", "close": 2.7482, "volume": 216015.0}, {"date": "2017-12-12", "close": 2.82672, "volume": 127510.0}, {"date": "2017-12-13", "close": 3.21932, "volume": 84029.0}, {"date": "2017-12-14", "close": 3.29784, "volume": 77567.0}, {"date": "2017-12-15", "close": 3.45488, "volume": 59397.0}, {"date": "2017-12-18", "close": 3.69044, "volume": 103723.0}, {"date": "2017-12-19", "close": 4.00452, "volume": 144793.0}, {"date": "2017-12-20", "close": 4.5149, "volume": 142123.0}, {"date": "2017-12-21", "close": 4.00452, "volume": 105068.0}, {"date": "2017-12-22", "close": 3.84748, "volume": 73704.0}, {"date": "2017-12-27", "close": 3.76896, "volume": 24244.0}, {"date": "2017-12-28", "close": 3.84748, "volume": 25341.0}, {"date": "2017-12-29", "close": 3.84748, "volume": 22650.0}, {"date": "2018-01-02", "close": 3.57266, "volume": 55603.0}, {"date": "2018-01-03", "close": 3.88674, "volume": 33098.0}, {"date": "2018-01-04", "close": 3.76896, "volume": 36101.0}, {"date": "2018-01-05", "close": 3.80822, "volume": 38592.0}, {"date": "2018-01-08", "close": 3.7297, "volume": 35853.0}, {"date": "2018-01-09", "close": 3.69044, "volume": 21757.0}, {"date": "2018-01-10", "close": 3.57266, "volume": 40253.0}, {"date": "2018-01-11", "close": 3.29784, "volume": 40339.0}, {"date": "2018-01-12", "close": 3.61192, "volume": 53004.0}, {"date": "2018-01-15", "close": 4.00452, "volume": 64521.0}, {"date": "2018-01-16", "close": 4.1223, "volume": 139381.0}, {"date": "2018-01-17", "close": 4.3186, "volume": 57012.0}, {"date": "2018-01-18", "close": 4.20082, "volume": 75973.0}, {"date": "2018-01-19", "close": 4.16156, "volume": 20409.0}, {"date": "2018-01-22", "close": 3.80822, "volume": 50912.0}, {"date": "2018-01-23", "close": 3.80822, "volume": 53831.0}, {"date": "2018-01-24", "close": 4.00452, "volume": 28821.0}, {"date": "2018-01-25", "close": 4.1223, "volume": 39684.0}, {"date": "2018-01-29", "close": 4.00452, "volume": 30869.0}, {"date": "2018-01-30", "close": 3.76896, "volume": 35255.0}, {"date": "2018-01-31", "close": 3.80822, "volume": 23813.0}, {"date": "2018-02-01", "close": 3.926, "volume": 23386.0}, {"date": "2018-02-02", "close": 3.76896, "volume": 17742.0}, {"date": "2018-02-05", "close": 3.37636, "volume": 70736.0}, {"date": "2018-02-06", "close": 3.02302, "volume": 70287.0}, {"date": "2018-02-07", "close": 3.41562, "volume": 37767.0}, {"date": "2018-02-08", "close": 3.45488, "volume": 26514.0}, {"date": "2018-02-09", "close": 3.21932, "volume": 41126.0}, {"date": "2018-02-12", "close": 3.3371, "volume": 26895.0}, {"date": "2018-02-13", "close": 3.41562, "volume": 14205.0}, {"date": "2018-02-14", "close": 3.21932, "volume": 23642.0}, {"date": "2018-02-15", "close": 3.3371, "volume": 19037.0}, {"date": "2018-02-16", "close": 3.61192, "volume": 12272.0}, {"date": "2018-02-19", "close": 3.37636, "volume": 20930.0}, {"date": "2018-02-20", "close": 3.29784, "volume": 8177.0}, {"date": "2018-02-21", "close": 3.41562, "volume": 10341.0}, {"date": "2018-02-22", "close": 3.45488, "volume": 19264.0}, {"date": "2018-02-23", "close": 3.65118, "volume": 34363.0}, {"date": "2018-02-26", "close": 3.76896, "volume": 41193.0}, {"date": "2018-02-27", "close": 3.5334, "volume": 25215.0}, {"date": "2018-02-28", "close": 3.57266, "volume": 21186.0}, {"date": "2018-03-01", "close": 3.65118, "volume": 10220.0}, {"date": "2018-03-02", "close": 3.41562, "volume": 36307.0}, {"date": "2018-03-05", "close": 3.3371, "volume": 9275.0}, {"date": "2018-03-06", "close": 3.25858, "volume": 33738.0}, {"date": "2018-03-07", "close": 3.21932, "volume": 12810.0}, {"date": "2018-03-08", "close": 3.21932, "volume": 21073.0}, {"date": "2018-03-09", "close": 3.1408, "volume": 9823.0}, {"date": "2018-03-12", "close": 3.06228, "volume": 27898.0}, {"date": "2018-03-14", "close": 2.98376, "volume": 19732.0}, {"date": "2018-03-15", "close": 3.06228, "volume": 21868.0}, {"date": "2018-03-16", "close": 3.3371, "volume": 56341.0}, {"date": "2018-03-19", "close": 3.02302, "volume": 39565.0}, {"date": "2018-03-20", "close": 2.82672, "volume": 90110.0}, {"date": "2018-03-21", "close": 3.02302, "volume": 37475.0}, {"date": "2018-03-22", "close": 3.02302, "volume": 39686.0}, {"date": "2018-03-23", "close": 2.86598, "volume": 95684.0}, {"date": "2018-03-26", "close": 2.86598, "volume": 36816.0}, {"date": "2018-03-27", "close": 2.82672, "volume": 16047.0}, {"date": "2018-03-28", "close": 2.70894, "volume": 78917.0}, {"date": "2018-03-29", "close": 2.59116, "volume": 65317.0}, {"date": "2018-04-03", "close": 2.63042, "volume": 81517.0}, {"date": "2018-04-04", "close": 2.63042, "volume": 30565.0}, {"date": "2018-04-05", "close": 2.78746, "volume": 53160.0}, {"date": "2018-04-06", "close": 2.66968, "volume": 43179.0}, {"date": "2018-04-09", "close": 2.59116, "volume": 67733.0}, {"date": "2018-04-10", "close": 2.5519, "volume": 22908.0}, {"date": "2018-04-11", "close": 2.51264, "volume": 23099.0}, {"date": "2018-04-12", "close": 2.5519, "volume": 27902.0}, {"date": "2018-04-13", "close": 2.59116, "volume": 20047.0}, {"date": "2018-04-16", "close": 2.47338, "volume": 10831.0}, {"date": "2018-04-17", "close": 2.51264, "volume": 5153.0}, {"date": "2018-04-18", "close": 2.3556, "volume": 73495.0}, {"date": "2018-04-19", "close": 2.31634, "volume": 5540.0}, {"date": "2018-04-20", "close": 2.27708, "volume": 19831.0}, {"date": "2018-04-23", "close": 2.27708, "volume": 19688.0}, {"date": "2018-04-24", "close": 2.1593, "volume": 16447.0}, {"date": "2018-04-26", "close": 2.27708, "volume": 19264.0}, {"date": "2018-04-27", "close": 2.31634, "volume": 8263.0}, {"date": "2018-04-30", "close": 2.00226, "volume": 31983.0}, {"date": "2018-05-01", "close": 2.12004, "volume": 12602.0}, {"date": "2018-05-02", "close": 2.12004, "volume": 3149.0}, {"date": "2018-05-03", "close": 2.1593, "volume": 7700.0}, {"date": "2018-05-04", "close": 2.19856, "volume": 12812.0}, {"date": "2018-05-07", "close": 2.19856, "volume": 20916.0}, {"date": "2018-05-08", "close": 2.19856, "volume": 15714.0}, {"date": "2018-05-09", "close": 2.12004, "volume": 8085.0}, {"date": "2018-05-10", "close": 2.1593, "volume": 15510.0}, {"date": "2018-05-11", "close": 2.08078, "volume": 11099.0}, {"date": "2018-05-14", "close": 2.08078, "volume": 1162.0}, {"date": "2018-05-15", "close": 2.08078, "volume": 16361.0}, {"date": "2018-05-16", "close": 2.12004, "volume": 290.0}, {"date": "2018-05-17", "close": 2.19856, "volume": 12938.0}, {"date": "2018-05-18", "close": 2.12004, "volume": 2918.0}, {"date": "2018-05-21", "close": 2.00226, "volume": 6925.0}, {"date": "2018-05-22", "close": 1.92374, "volume": 23311.0}, {"date": "2018-05-23", "close": 1.963, "volume": 28449.0}, {"date": "2018-05-24", "close": 1.92374, "volume": 6740.0}, {"date": "2018-05-25", "close": 1.963, "volume": 4913.0}, {"date": "2018-05-28", "close": 1.7667, "volume": 62272.0}, {"date": "2018-05-29", "close": 1.963, "volume": 41457.0}, {"date": "2018-05-30", "close": 1.88448, "volume": 31995.0}, {"date": "2018-05-31", "close": 2.00226, "volume": 40076.0}, {"date": "2018-06-01", "close": 2.08078, "volume": 58167.0}, {"date": "2018-06-04", "close": 2.12004, "volume": 13611.0}, {"date": "2018-06-05", "close": 2.08078, "volume": 28322.0}, {"date": "2018-06-06", "close": 2.08078, "volume": 608.0}, {"date": "2018-06-07", "close": 2.00226, "volume": 6123.0}, {"date": "2018-06-08", "close": 1.963, "volume": 7832.0}, {"date": "2018-06-12", "close": 1.88448, "volume": 70805.0}, {"date": "2018-06-13", "close": 1.963, "volume": 18233.0}, {"date": "2018-06-14", "close": 2.00226, "volume": 30620.0}, {"date": "2018-06-15", "close": 2.00226, "volume": 16719.0}, {"date": "2018-06-18", "close": 2.00226, "volume": 6718.0}, {"date": "2018-06-19", "close": 1.92374, "volume": 22179.0}, {"date": "2018-06-20", "close": 1.80596, "volume": 39936.0}, {"date": "2018-06-21", "close": 1.72744, "volume": 18128.0}, {"date": "2018-06-22", "close": 1.64892, "volume": 8254.0}, {"date": "2018-06-25", "close": 1.68818, "volume": 33496.0}, {"date": "2018-06-26", "close": 1.29558, "volume": 75995.0}, {"date": "2018-06-27", "close": 1.45262, "volume": 84179.0}, {"date": "2018-06-28", "close": 1.49188, "volume": 36693.0}, {"date": "2018-06-29", "close": 1.3741, "volume": 61638.0}, {"date": "2018-07-02", "close": 1.3741, "volume": 33037.0}, {"date": "2018-07-03", "close": 1.25632, "volume": 59586.0}, {"date": "2018-07-04", "close": 1.29558, "volume": 18019.0}, {"date": "2018-07-05", "close": 1.29558, "volume": 40690.0}, {"date": "2018-07-06", "close": 1.21706, "volume": 6980.0}, {"date": "2018-07-09", "close": 1.21706, "volume": 23207.0}, {"date": "2018-07-10", "close": 1.1778, "volume": 6658.0}, {"date": "2018-07-11", "close": 1.1778, "volume": 1929.0}, {"date": "2018-07-12", "close": 1.1778, "volume": 682.0}, {"date": "2018-07-13", "close": 1.45262, "volume": 45665.0}, {"date": "2018-07-16", "close": 1.45262, "volume": 16550.0}, {"date": "2018-07-17", "close": 1.45262, "volume": 25325.0}, {"date": "2018-07-18", "close": 1.49188, "volume": 26273.0}, {"date": "2018-07-19", "close": 1.45262, "volume": 2693.0}, {"date": "2018-07-20", "close": 1.49188, "volume": 7631.0}, {"date": "2018-07-23", "close": 1.45262, "volume": 5297.0}, {"date": "2018-07-24", "close": 1.53114, "volume": 27051.0}, {"date": "2018-07-25", "close": 1.53114, "volume": 58447.0}, {"date": "2018-07-26", "close": 1.41336, "volume": 26717.0}, {"date": "2018-07-27", "close": 1.45262, "volume": 9767.0}, {"date": "2018-07-30", "close": 1.33484, "volume": 19949.0}, {"date": "2018-07-31", "close": 1.25632, "volume": 22542.0}, {"date": "2018-08-01", "close": 1.21706, "volume": 7329.0}, {"date": "2018-08-02", "close": 1.21706, "volume": 10282.0}, {"date": "2018-08-03", "close": 1.1778, "volume": 37161.0}, {"date": "2018-08-06", "close": 1.25632, "volume": 3216.0}, {"date": "2018-08-07", "close": 1.1778, "volume": 3821.0}, {"date": "2018-08-08", "close": 1.13854, "volume": 12762.0}, {"date": "2018-08-09", "close": 1.13854, "volume": 14544.0}, {"date": "2018-08-10", "close": 1.09928, "volume": 10330.0}, {"date": "2018-08-13", "close": 1.02076, "volume": 33333.0}, {"date": "2018-08-14", "close": 0.9815, "volume": 37205.0}, {"date": "2018-08-15", "close": 0.94224, "volume": 7004.0}, {"date": "2018-08-16", "close": 0.94224, "volume": 43876.0}, {"date": "2018-08-17", "close": 1.13854, "volume": 24155.0}, {"date": "2018-08-20", "close": 1.02076, "volume": 22785.0}, {"date": "2018-08-21", "close": 1.02076, "volume": 11620.0}, {"date": "2018-08-22", "close": 0.94224, "volume": 30637.0}, {"date": "2018-08-23", "close": 0.9815, "volume": 3420.0}, {"date": "2018-08-24", "close": 0.9815, "volume": 34284.0}, {"date": "2018-08-27", "close": 1.02076, "volume": 9074.0}, {"date": "2018-08-28", "close": 1.29558, "volume": 85751.0}, {"date": "2018-08-29", "close": 1.1778, "volume": 9278.0}, {"date": "2018-08-30", "close": 1.1778, "volume": 29101.0}, {"date": "2018-08-31", "close": 1.21706, "volume": 5031.0}, {"date": "2018-09-03", "close": 1.21706, "volume": 10036.0}, {"date": "2018-09-04", "close": 1.09928, "volume": 14309.0}, {"date": "2018-09-05", "close": 1.02076, "volume": 1678.0}, {"date": "2018-09-06", "close": 1.02076, "volume": 1033.0}, {"date": "2018-09-07", "close": 1.06002, "volume": 14391.0}, {"date": "2018-09-11", "close": 0.9815, "volume": 21953.0}, {"date": "2018-09-13", "close": 1.02076, "volume": 3251.0}, {"date": "2018-09-14", "close": 1.02076, "volume": 1009.0}, {"date": "2018-09-17", "close": 0.9815, "volume": 4523.0}, {"date": "2018-09-18", "close": 0.94224, "volume": 33298.0}, {"date": "2018-09-19", "close": 1.06002, "volume": 7327.0}, {"date": "2018-09-20", "close": 0.9815, "volume": 6159.0}, {"date": "2018-09-25", "close": 0.94224, "volume": 28100.0}, {"date": "2018-09-26", "close": 0.90298, "volume": 8191.0}, {"date": "2018-09-27", "close": 0.90298, "volume": 21577.0}, {"date": "2018-09-28", "close": 0.94224, "volume": 7250.0}, {"date": "2018-10-01", "close": 1.02076, "volume": 2038.0}, {"date": "2018-10-03", "close": 0.90298, "volume": 889.0}, {"date": "2018-10-05", "close": 0.94224, "volume": 2357.0}, {"date": "2018-10-08", "close": 0.90298, "volume": 12570.0}, {"date": "2018-10-09", "close": 0.90298, "volume": 2335.0}, {"date": "2018-10-10", "close": 0.90298, "volume": 584.0}, {"date": "2018-10-11", "close": 0.7852, "volume": 44718.0}, {"date": "2018-10-12", "close": 0.7852, "volume": 106.0}, {"date": "2018-10-15", "close": 0.82446, "volume": 22144.0}, {"date": "2018-10-16", "close": 0.7852, "volume": 13256.0}, {"date": "2018-10-17", "close": 0.777348, "volume": 18266.0}, {"date": "2018-10-18", "close": 0.777348, "volume": 2958.0}, {"date": "2018-10-19", "close": 0.82446, "volume": 3867.0}, {"date": "2018-10-22", "close": 0.7852, "volume": 1248.0}, {"date": "2018-10-23", "close": 0.82446, "volume": 13930.0}, {"date": "2018-10-24", "close": 0.90298, "volume": 11398.0}, {"date": "2018-10-25", "close": 0.769496, "volume": 19157.0}, {"date": "2018-10-29", "close": 0.761644, "volume": 1866.0}, {"date": "2018-10-30", "close": 0.7852, "volume": 5177.0}, {"date": "2018-10-31", "close": 0.753792, "volume": 382.0}, {"date": "2018-11-01", "close": 0.753792, "volume": 1170.0}, {"date": "2018-11-02", "close": 0.70668, "volume": 11183.0}, {"date": "2018-11-06", "close": 0.82446, "volume": 26121.0}, {"date": "2018-11-07", "close": 0.82446, "volume": 6650.0}, {"date": "2018-11-12", "close": 0.86372, "volume": 6357.0}, {"date": "2018-11-13", "close": 0.7852, "volume": 30663.0}, {"date": "2018-11-14", "close": 0.777348, "volume": 7878.0}, {"date": "2018-11-15", "close": 0.74594, "volume": 4459.0}, {"date": "2018-11-16", "close": 0.70668, "volume": 15595.0}, {"date": "2018-11-19", "close": 0.70668, "volume": 8660.0}, {"date": "2018-11-20", "close": 0.70668, "volume": 8469.0}, {"date": "2018-11-21", "close": 0.70668, "volume": 1261.0}, {"date": "2018-11-22", "close": 0.70668, "volume": 48.0}, {"date": "2018-11-23", "close": 0.683124, "volume": 4629.0}, {"date": "2018-11-26", "close": 0.66742, "volume": 5184.0}, {"date": "2018-11-28", "close": 0.70668, "volume": 28481.0}, {"date": "2018-11-29", "close": 0.62816, "volume": 12438.0}, {"date": "2018-11-30", "close": 0.5889, "volume": 13837.0}, {"date": "2018-12-03", "close": 0.54964, "volume": 43805.0}, {"date": "2018-12-04", "close": 0.51038, "volume": 5968.0}, {"date": "2018-12-05", "close": 0.51038, "volume": 25097.0}, {"date": "2018-12-06", "close": 0.51038, "volume": 11860.0}, {"date": "2018-12-07", "close": 0.51038, "volume": 31010.0}, {"date": "2018-12-10", "close": 0.51038, "volume": 1401.0}, {"date": "2018-12-11", "close": 0.5889, "volume": 22287.0}, {"date": "2018-12-12", "close": 0.54964, "volume": 3525.0}, {"date": "2018-12-13", "close": 0.518232, "volume": 2272.0}, {"date": "2018-12-14", "close": 0.643864, "volume": 33420.0}, {"date": "2018-12-17", "close": 0.70668, "volume": 25766.0}, {"date": "2018-12-19", "close": 0.7852, "volume": 57416.0}, {"date": "2018-12-20", "close": 0.5889, "volume": 10742.0}, {"date": "2018-12-21", "close": 0.596752, "volume": 11388.0}, {"date": "2018-12-24", "close": 0.62816, "volume": 8049.0}, {"date": "2018-12-27", "close": 0.62816, "volume": 2203.0}, {"date": "2018-12-28", "close": 0.62816, "volume": 637.0}, {"date": "2018-12-31", "close": 0.62816, "volume": 4776.0}, {"date": "2019-01-02", "close": 0.581048, "volume": 12585.0}, {"date": "2019-01-03", "close": 0.565344, "volume": 12369.0}, {"date": "2019-01-04", "close": 0.581048, "volume": 318.0}, {"date": "2019-01-07", "close": 0.526084, "volume": 1368.0}, {"date": "2019-01-08", "close": 0.62816, "volume": 21100.0}, {"date": "2019-01-09", "close": 0.5889, "volume": 11802.0}, {"date": "2019-01-10", "close": 0.5889, "volume": 18796.0}, {"date": "2019-01-11", "close": 0.5889, "volume": 615.0}, {"date": "2019-01-14", "close": 0.54964, "volume": 3060.0}, {"date": "2019-01-15", "close": 0.54964, "volume": 12180.0}, {"date": "2019-01-17", "close": 0.54964, "volume": 2547.0}, {"date": "2019-01-21", "close": 0.5889, "volume": 16556.0}, {"date": "2019-01-22", "close": 0.565344, "volume": 7294.0}, {"date": "2019-01-23", "close": 0.565344, "volume": 1910.0}, {"date": "2019-01-24", "close": 0.565344, "volume": 2614.0}, {"date": "2019-01-29", "close": 0.565344, "volume": 7550.0}, {"date": "2019-01-30", "close": 0.557492, "volume": 3975.0}, {"date": "2019-01-31", "close": 0.54964, "volume": 32926.0}, {"date": "2019-02-01", "close": 0.54964, "volume": 6195.0}, {"date": "2019-02-04", "close": 0.533936, "volume": 1831.0}, {"date": "2019-02-05", "close": 0.486824, "volume": 84.0}, {"date": "2019-02-06", "close": 0.486824, "volume": 3316.0}, {"date": "2019-02-08", "close": 0.47112, "volume": 6988.0}, {"date": "2019-02-11", "close": 0.439712, "volume": 8429.0}, {"date": "2019-02-12", "close": 0.416156, "volume": 23505.0}, {"date": "2019-02-13", "close": 0.463268, "volume": 4893.0}, {"date": "2019-02-14", "close": 0.447564, "volume": 21696.0}, {"date": "2019-02-15", "close": 0.408304, "volume": 7220.0}, {"date": "2019-02-18", "close": 0.400452, "volume": 30570.0}, {"date": "2019-02-20", "close": 0.361192, "volume": 13347.0}, {"date": "2019-02-21", "close": 0.35334, "volume": 28512.0}, {"date": "2019-02-22", "close": 0.361192, "volume": 46741.0}, {"date": "2019-02-25", "close": 0.337636, "volume": 9847.0}, {"date": "2019-02-26", "close": 0.31408, "volume": 61010.0}, {"date": "2019-02-27", "close": 0.321932, "volume": 15671.0}, {"date": "2019-02-28", "close": 0.31408, "volume": 3923.0}, {"date": "2019-03-01", "close": 0.282672, "volume": 15021.0}, {"date": "2019-03-04", "close": 0.27482, "volume": 33169.0}, {"date": "2019-03-05", "close": 0.259116, "volume": 9983.0}, {"date": "2019-03-07", "close": 0.31408, "volume": 25905.0}, {"date": "2019-03-08", "close": 0.447564, "volume": 60430.0}, {"date": "2019-03-11", "close": 0.455416, "volume": 8629.0}, {"date": "2019-03-12", "close": 0.455416, "volume": 10398.0}, {"date": "2019-03-14", "close": 0.494676, "volume": 11938.0}, {"date": "2019-03-15", "close": 0.51038, "volume": 12736.0}, {"date": "2019-03-19", "close": 0.518232, "volume": 2822.0}, {"date": "2019-03-20", "close": 0.518232, "volume": 9914.0}, {"date": "2019-03-21", "close": 0.54964, "volume": 1274.0}, {"date": "2019-03-22", "close": 0.5889, "volume": 7709.0}, {"date": "2019-03-25", "close": 0.54964, "volume": 8098.0}, {"date": "2019-03-27", "close": 0.54964, "volume": 2547.0}, {"date": "2019-03-28", "close": 0.47112, "volume": 37376.0}, {"date": "2019-03-29", "close": 0.47112, "volume": 4729.0}, {"date": "2019-04-02", "close": 0.478972, "volume": 509.0}, {"date": "2019-04-03", "close": 0.494676, "volume": 18055.0}, {"date": "2019-04-04", "close": 0.526084, "volume": 1811.0}, {"date": "2019-04-05", "close": 0.51038, "volume": 1053.0}, {"date": "2019-04-09", "close": 0.533936, "volume": 2481.0}, {"date": "2019-04-11", "close": 0.494676, "volume": 2450.0}, {"date": "2019-04-12", "close": 0.439712, "volume": 5920.0}, {"date": "2019-04-15", "close": 0.439712, "volume": 7387.0}, {"date": "2019-04-16", "close": 0.463268, "volume": 1788.0}, {"date": "2019-04-17", "close": 0.478972, "volume": 1839.0}, {"date": "2019-04-18", "close": 0.439712, "volume": 11795.0}, {"date": "2019-04-24", "close": 0.533936, "volume": 9827.0}, {"date": "2019-04-26", "close": 0.463268, "volume": 3835.0}, {"date": "2019-04-29", "close": 0.463268, "volume": 509.0}, {"date": "2019-04-30", "close": 0.478972, "volume": 4765.0}, {"date": "2019-05-01", "close": 0.463268, "volume": 1762.0}, {"date": "2019-05-02", "close": 0.455416, "volume": 1266.0}, {"date": "2019-05-07", "close": 0.43186, "volume": 2189.0}, {"date": "2019-05-08", "close": 0.43186, "volume": 7822.0}, {"date": "2019-05-09", "close": 0.416156, "volume": 3184.0}, {"date": "2019-05-15", "close": 0.43186, "volume": 8935.0}, {"date": "2019-05-16", "close": 0.416156, "volume": 4319.0}, {"date": "2019-05-17", "close": 0.416156, "volume": 3572.0}, {"date": "2019-05-20", "close": 0.400452, "volume": 2661.0}, {"date": "2019-05-21", "close": 0.424008, "volume": 2547.0}, {"date": "2019-05-22", "close": 0.368, "volume": 77880.0}, {"date": "2019-05-23", "close": 0.392, "volume": 89552.0}, {"date": "2019-05-24", "close": 0.392, "volume": 20472.0}, {"date": "2019-05-27", "close": 0.376, "volume": 2983.0}, {"date": "2019-05-28", "close": 0.368, "volume": 9180.0}, {"date": "2019-05-29", "close": 0.344, "volume": 55472.0}, {"date": "2019-05-30", "close": 0.336, "volume": 2264.0}, {"date": "2019-05-31", "close": 0.328, "volume": 25148.0}, {"date": "2019-06-03", "close": 0.328, "volume": 13452.0}, {"date": "2019-06-04", "close": 0.344, "volume": 2321.0}, {"date": "2019-06-05", "close": 0.36, "volume": 5193.0}, {"date": "2019-06-06", "close": 0.336, "volume": 29339.0}, {"date": "2019-06-07", "close": 0.328, "volume": 21378.0}, {"date": "2019-06-11", "close": 0.336, "volume": 27605.0}, {"date": "2019-06-12", "close": 0.328, "volume": 25644.0}, {"date": "2019-06-13", "close": 0.328, "volume": 14371.0}, {"date": "2019-06-14", "close": 0.32, "volume": 5432.0}, {"date": "2019-06-17", "close": 0.312, "volume": 3146.0}, {"date": "2019-06-18", "close": 0.312, "volume": 95162.0}, {"date": "2019-06-19", "close": 0.328, "volume": 2808.0}, {"date": "2019-06-20", "close": 0.32, "volume": 13179.0}, {"date": "2019-06-21", "close": 0.304, "volume": 40826.0}, {"date": "2019-06-24", "close": 0.28, "volume": 96197.0}, {"date": "2019-06-25", "close": 0.28, "volume": 8283.0}, {"date": "2019-06-26", "close": 0.256, "volume": 3833.0}, {"date": "2019-06-27", "close": 0.28, "volume": 28348.0}, {"date": "2019-06-28", "close": 0.264, "volume": 49314.0}, {"date": "2019-07-02", "close": 0.288, "volume": 32146.0}, {"date": "2019-07-03", "close": 0.288, "volume": 2380.0}, {"date": "2019-07-04", "close": 0.312, "volume": 9872.0}, {"date": "2019-07-05", "close": 0.32, "volume": 13685.0}, {"date": "2019-07-08", "close": 0.32, "volume": 24770.0}, {"date": "2019-07-09", "close": 0.304, "volume": 3575.0}, {"date": "2019-07-12", "close": 0.288, "volume": 864.0}, {"date": "2019-07-15", "close": 0.28, "volume": 19409.0}, {"date": "2019-07-17", "close": 0.288, "volume": 4653.0}, {"date": "2019-07-18", "close": 0.288, "volume": 6250.0}, {"date": "2019-07-19", "close": 0.288, "volume": 5739.0}, {"date": "2019-07-22", "close": 0.272, "volume": 17009.0}, {"date": "2019-07-23", "close": 0.272, "volume": 20649.0}, {"date": "2019-07-24", "close": 0.288, "volume": 9375.0}, {"date": "2019-07-25", "close": 0.264, "volume": 47870.0}, {"date": "2019-07-29", "close": 0.264, "volume": 6104.0}, {"date": "2019-07-31", "close": 0.264, "volume": 7451.0}, {"date": "2019-08-01", "close": 0.256, "volume": 5873.0}, {"date": "2019-08-02", "close": 0.264, "volume": 11363.0}, {"date": "2019-08-05", "close": 0.248, "volume": 32370.0}, {"date": "2019-08-07", "close": 0.28, "volume": 13335.0}, {"date": "2019-08-08", "close": 0.248, "volume": 1000.0}, {"date": "2019-08-09", "close": 0.24, "volume": 71478.0}, {"date": "2019-08-12", "close": 0.232, "volume": 5580.0}, {"date": "2019-08-13", "close": 0.224, "volume": 22545.0}, {"date": "2019-08-15", "close": 0.208, "volume": 35884.0}, {"date": "2019-08-16", "close": 0.216, "volume": 1326.0}, {"date": "2019-08-19", "close": 0.216, "volume": 32695.0}, {"date": "2019-08-20", "close": 0.232, "volume": 10459.0}, {"date": "2019-08-21", "close": 0.224, "volume": 3125.0}, {"date": "2019-08-22", "close": 0.224, "volume": 60108.0}, {"date": "2019-08-27", "close": 0.208, "volume": 28230.0}, {"date": "2019-08-28", "close": 0.24, "volume": 102830.0}, {"date": "2019-08-29", "close": 0.248, "volume": 26865.0}, {"date": "2019-08-30", "close": 0.32, "volume": 35563.0}, {"date": "2019-09-02", "close": 0.352, "volume": 63647.0}, {"date": "2019-09-03", "close": 0.416, "volume": 53942.0}, {"date": "2019-09-04", "close": 0.36, "volume": 35164.0}, {"date": "2019-09-05", "close": 0.336, "volume": 13856.0}, {"date": "2019-09-06", "close": 0.368, "volume": 15234.0}, {"date": "2019-09-09", "close": 0.36, "volume": 6538.0}, {"date": "2019-09-10", "close": 0.36, "volume": 51534.0}, {"date": "2019-09-11", "close": 0.36, "volume": 13719.0}, {"date": "2019-09-13", "close": 0.32, "volume": 625.0}, {"date": "2019-09-16", "close": 0.32, "volume": 163.0}, {"date": "2019-09-19", "close": 0.304, "volume": 6147.0}, {"date": "2019-09-20", "close": 0.296, "volume": 188.0}, {"date": "2019-09-23", "close": 0.288, "volume": 5815.0}, {"date": "2019-09-24", "close": 0.288, "volume": 112.0}, {"date": "2019-09-25", "close": 0.304, "volume": 14683.0}, {"date": "2019-09-26", "close": 0.272, "volume": 56594.0}, {"date": "2019-09-27", "close": 0.264, "volume": 3788.0}, {"date": "2019-09-30", "close": 0.264, "volume": 8106.0}, {"date": "2019-10-02", "close": 0.264, "volume": 7939.0}, {"date": "2019-10-03", "close": 0.248, "volume": 12500.0}, {"date": "2019-10-04", "close": 0.24, "volume": 17624.0}, {"date": "2019-10-07", "close": 0.272, "volume": 10449.0}, {"date": "2019-10-08", "close": 0.288, "volume": 22500.0}, {"date": "2019-10-09", "close": 0.304, "volume": 17019.0}, {"date": "2019-10-11", "close": 0.304, "volume": 3.0}, {"date": "2019-10-14", "close": 0.32, "volume": 17500.0}, {"date": "2019-10-17", "close": 0.664, "volume": 1475810.0}, {"date": "2019-10-18", "close": 0.56, "volume": 324296.0}, {"date": "2019-10-21", "close": 0.64, "volume": 124727.0}, {"date": "2019-10-22", "close": 0.6, "volume": 37180.0}, {"date": "2019-10-23", "close": 0.52, "volume": 43678.0}, {"date": "2019-10-24", "close": 0.536, "volume": 52283.0}, {"date": "2019-10-25", "close": 0.528, "volume": 43212.0}, {"date": "2019-10-28", "close": 0.528, "volume": 30751.0}, {"date": "2019-10-29", "close": 0.544, "volume": 8297.0}, {"date": "2019-10-30", "close": 0.528, "volume": 10386.0}, {"date": "2019-10-31", "close": 0.512, "volume": 43156.0}, {"date": "2019-11-01", "close": 0.552, "volume": 45096.0}, {"date": "2019-11-04", "close": 0.536, "volume": 35692.0}, {"date": "2019-11-05", "close": 0.544, "volume": 19666.0}, {"date": "2019-11-06", "close": 0.52, "volume": 31871.0}, {"date": "2019-11-07", "close": 0.52, "volume": 6250.0}, {"date": "2019-11-08", "close": 0.52, "volume": 5813.0}, {"date": "2019-11-11", "close": 0.512, "volume": 19875.0}, {"date": "2019-11-12", "close": 0.496, "volume": 16704.0}, {"date": "2019-11-13", "close": 0.512, "volume": 5259.0}, {"date": "2019-11-14", "close": 0.504, "volume": 9279.0}, {"date": "2019-11-18", "close": 0.488, "volume": 16721.0}, {"date": "2019-11-19", "close": 0.488, "volume": 18866.0}, {"date": "2019-11-20", "close": 0.448, "volume": 27081.0}, {"date": "2019-11-21", "close": 0.448, "volume": 3750.0}, {"date": "2019-11-25", "close": 0.416, "volume": 28104.0}, {"date": "2019-11-26", "close": 0.48, "volume": 18485.0}, {"date": "2019-11-27", "close": 0.44, "volume": 19241.0}, {"date": "2019-11-29", "close": 0.424, "volume": 9000.0}, {"date": "2019-12-02", "close": 0.432, "volume": 11230.0}, {"date": "2019-12-03", "close": 0.4, "volume": 30775.0}, {"date": "2019-12-04", "close": 0.328, "volume": 174036.0}, {"date": "2019-12-05", "close": 0.336, "volume": 100561.0}, {"date": "2019-12-06", "close": 0.336, "volume": 30357.0}, {"date": "2019-12-09", "close": 0.336, "volume": 56015.0}, {"date": "2019-12-10", "close": 0.344, "volume": 14557.0}, {"date": "2019-12-11", "close": 0.344, "volume": 1988.0}, {"date": "2019-12-12", "close": 0.392, "volume": 38073.0}, {"date": "2019-12-13", "close": 0.392, "volume": 6970.0}, {"date": "2019-12-16", "close": 0.368, "volume": 24743.0}, {"date": "2019-12-17", "close": 0.384, "volume": 1126.0}, {"date": "2019-12-18", "close": 0.344, "volume": 38376.0}, {"date": "2019-12-19", "close": 0.392, "volume": 67626.0}, {"date": "2019-12-20", "close": 0.384, "volume": 15887.0}, {"date": "2019-12-23", "close": 0.392, "volume": 28619.0}, {"date": "2019-12-27", "close": 0.416, "volume": 1250.0}, {"date": "2019-12-30", "close": 0.416, "volume": 19105.0}, {"date": "2019-12-31", "close": 0.408, "volume": 1437.0}, {"date": "2020-01-02", "close": 0.4, "volume": 39066.0}, {"date": "2020-01-03", "close": 0.408, "volume": 7500.0}, {"date": "2020-01-06", "close": 0.408, "volume": 10655.0}, {"date": "2020-01-07", "close": 0.4, "volume": 30000.0}, {"date": "2020-01-08", "close": 0.4, "volume": 4375.0}, {"date": "2020-01-09", "close": 0.4, "volume": 7806.0}, {"date": "2020-01-10", "close": 0.4, "volume": 375.0}, {"date": "2020-01-13", "close": 0.416, "volume": 20660.0}, {"date": "2020-01-14", "close": 0.392, "volume": 28984.0}, {"date": "2020-01-15", "close": 0.4, "volume": 55000.0}, {"date": "2020-01-16", "close": 0.384, "volume": 134385.0}, {"date": "2020-01-20", "close": 0.384, "volume": 60687.0}, {"date": "2020-01-21", "close": 0.384, "volume": 14455.0}, {"date": "2020-01-23", "close": 0.384, "volume": 12500.0}, {"date": "2020-01-24", "close": 0.408, "volume": 49672.0}, {"date": "2020-01-28", "close": 0.488, "volume": 157311.0}, {"date": "2020-01-29", "close": 0.552, "volume": 196628.0}, {"date": "2020-01-30", "close": 0.52, "volume": 22813.0}, {"date": "2020-02-04", "close": 0.464, "volume": 491711.0}, {"date": "2020-02-05", "close": 0.544, "volume": 280731.0}, {"date": "2020-02-06", "close": 0.528, "volume": 33026.0}, {"date": "2020-02-07", "close": 0.512, "volume": 46771.0}, {"date": "2020-02-10", "close": 0.552, "volume": 155470.0}, {"date": "2020-02-11", "close": 0.496, "volume": 234127.0}, {"date": "2020-02-12", "close": 0.544, "volume": 121544.0}, {"date": "2020-02-13", "close": 0.52, "volume": 212055.0}, {"date": "2020-02-14", "close": 0.568, "volume": 287006.0}, {"date": "2020-02-17", "close": 0.608, "volume": 337641.0}, {"date": "2020-02-18", "close": 0.536, "volume": 186367.0}, {"date": "2020-02-19", "close": 0.536, "volume": 297070.0}, {"date": "2020-02-20", "close": 0.52, "volume": 402116.0}, {"date": "2020-02-21", "close": 0.56, "volume": 471643.0}, {"date": "2020-02-24", "close": 0.552, "volume": 410755.0}, {"date": "2020-02-25", "close": 0.544, "volume": 336512.0}, {"date": "2020-02-26", "close": 0.512, "volume": 307434.0}, {"date": "2020-02-27", "close": 0.504, "volume": 466594.0}, {"date": "2020-02-28", "close": 0.464, "volume": 282456.0}, {"date": "2020-03-02", "close": 0.432, "volume": 268906.0}, {"date": "2020-03-03", "close": 0.44, "volume": 180933.0}, {"date": "2020-03-04", "close": 0.432, "volume": 394460.0}, {"date": "2020-03-05", "close": 0.472, "volume": 170875.0}, {"date": "2020-03-06", "close": 0.48, "volume": 208983.0}, {"date": "2020-03-09", "close": 0.408, "volume": 262282.0}, {"date": "2020-03-10", "close": 0.44, "volume": 195443.0}, {"date": "2020-03-11", "close": 0.448, "volume": 207924.0}, {"date": "2020-03-12", "close": 0.376, "volume": 462750.0}, {"date": "2020-03-13", "close": 0.44, "volume": 295441.0}, {"date": "2020-03-16", "close": 0.36, "volume": 278969.0}, {"date": "2020-03-17", "close": 0.36, "volume": 238493.0}, {"date": "2020-03-18", "close": 0.336, "volume": 254909.0}, {"date": "2020-03-19", "close": 0.304, "volume": 153411.0}, {"date": "2020-03-20", "close": 0.392, "volume": 30633.0}, {"date": "2020-03-23", "close": 0.32, "volume": 262337.0}, {"date": "2020-03-24", "close": 0.344, "volume": 94155.0}, {"date": "2020-03-25", "close": 0.384, "volume": 114507.0}, {"date": "2020-03-26", "close": 0.36, "volume": 339576.0}, {"date": "2020-03-27", "close": 0.32, "volume": 164505.0}, {"date": "2020-03-30", "close": 0.336, "volume": 42870.0}, {"date": "2020-03-31", "close": 0.344, "volume": 756383.0}, {"date": "2020-04-01", "close": 0.408, "volume": 317533.0}, {"date": "2020-04-02", "close": 0.44, "volume": 245930.0}, {"date": "2020-04-03", "close": 0.4, "volume": 301820.0}, {"date": "2020-04-06", "close": 0.48, "volume": 536864.0}, {"date": "2020-04-07", "close": 0.472, "volume": 667364.0}, {"date": "2020-04-08", "close": 0.488, "volume": 110755.0}, {"date": "2020-04-09", "close": 0.6, "volume": 635905.0}, {"date": "2020-04-14", "close": 0.784, "volume": 1543602.0}, {"date": "2020-04-15", "close": 0.792, "volume": 692137.0}, {"date": "2020-04-16", "close": 0.96, "volume": 1431346.0}, {"date": "2020-04-17", "close": 1.12, "volume": 795930.0}, {"date": "2020-04-20", "close": 1.08, "volume": 731948.0}, {"date": "2020-04-21", "close": 0.92, "volume": 458116.0}, {"date": "2020-04-22", "close": 1.0, "volume": 669655.0}, {"date": "2020-04-23", "close": 1.04, "volume": 571010.0}, {"date": "2020-04-24", "close": 1.08, "volume": 570457.0}, {"date": "2020-04-27", "close": 0.52, "volume": 4784346.0}, {"date": "2020-04-28", "close": 0.568, "volume": 1832734.0}, {"date": "2020-04-29", "close": 0.504, "volume": 815717.0}, {"date": "2020-04-30", "close": 0.504, "volume": 511017.0}, {"date": "2020-05-01", "close": 0.488, "volume": 225400.0}, {"date": "2020-05-04", "close": 0.496, "volume": 265569.0}, {"date": "2020-05-05", "close": 0.52, "volume": 185637.0}, {"date": "2020-05-06", "close": 0.512, "volume": 277161.0}, {"date": "2020-05-07", "close": 0.512, "volume": 188902.0}, {"date": "2020-05-08", "close": 0.496, "volume": 239902.0}, {"date": "2020-05-11", "close": 0.512, "volume": 147864.0}, {"date": "2020-05-12", "close": 0.488, "volume": 276587.0}, {"date": "2020-05-13", "close": 0.496, "volume": 82602.0}, {"date": "2020-05-14", "close": 0.448, "volume": 852652.0}, {"date": "2020-05-15", "close": 0.44, "volume": 107706.0}, {"date": "2020-05-18", "close": 0.448, "volume": 350384.0}, {"date": "2020-05-19", "close": 0.52, "volume": 273744.0}, {"date": "2020-05-20", "close": 0.52, "volume": 157010.0}, {"date": "2020-05-21", "close": 0.552, "volume": 210088.0}, {"date": "2020-05-22", "close": 0.544, "volume": 281038.0}, {"date": "2020-05-25", "close": 0.552, "volume": 191166.0}, {"date": "2020-05-26", "close": 0.528, "volume": 228571.0}, {"date": "2020-05-27", "close": 0.528, "volume": 283838.0}, {"date": "2020-05-28", "close": 0.488, "volume": 136732.0}, {"date": "2020-05-29", "close": 0.488, "volume": 71193.0}, {"date": "2020-06-01", "close": 0.52, "volume": 318055.0}, {"date": "2020-06-02", "close": 0.552, "volume": 382801.0}, {"date": "2020-06-03", "close": 0.576, "volume": 228481.0}, {"date": "2020-06-04", "close": 0.576, "volume": 195145.0}, {"date": "2020-06-05", "close": 0.6, "volume": 149658.0}, {"date": "2020-06-09", "close": 0.6, "volume": 243949.0}, {"date": "2020-06-10", "close": 0.584, "volume": 124483.0}, {"date": "2020-06-11", "close": 0.568, "volume": 102912.0}, {"date": "2020-06-12", "close": 0.528, "volume": 290322.0}, {"date": "2020-06-15", "close": 0.512, "volume": 148245.0}, {"date": "2020-06-16", "close": 0.544, "volume": 36422.0}, {"date": "2020-06-17", "close": 0.544, "volume": 61625.0}, {"date": "2020-06-18", "close": 0.536, "volume": 46129.0}, {"date": "2020-06-19", "close": 0.544, "volume": 72226.0}, {"date": "2020-06-22", "close": 0.576, "volume": 184347.0}, {"date": "2020-06-23", "close": 0.6, "volume": 148331.0}, {"date": "2020-06-24", "close": 0.744, "volume": 834219.0}, {"date": "2020-06-25", "close": 0.656, "volume": 363606.0}, {"date": "2020-06-26", "close": 0.696, "volume": 211615.0}, {"date": "2020-06-29", "close": 0.704, "volume": 243703.0}, {"date": "2020-06-30", "close": 0.696, "volume": 136430.0}, {"date": "2020-07-01", "close": 0.688, "volume": 276851.0}, {"date": "2020-07-02", "close": 0.656, "volume": 66603.0}, {"date": "2020-07-03", "close": 0.696, "volume": 109078.0}, {"date": "2020-07-06", "close": 0.688, "volume": 130640.0}, {"date": "2020-07-07", "close": 0.696, "volume": 21383.0}, {"date": "2020-07-08", "close": 0.784, "volume": 685592.0}, {"date": "2020-07-09", "close": 0.72, "volume": 547210.0}, {"date": "2020-07-10", "close": 0.664, "volume": 60107.0}, {"date": "2020-07-13", "close": 0.664, "volume": 251239.0}, {"date": "2020-07-14", "close": 0.616, "volume": 133850.0}, {"date": "2020-07-15", "close": 0.624, "volume": 139486.0}, {"date": "2020-07-20", "close": 0.64, "volume": 377575.0}, {"date": "2020-07-21", "close": 0.64, "volume": 598288.0}, {"date": "2020-07-22", "close": 0.648, "volume": 225371.0}, {"date": "2020-07-23", "close": 0.752, "volume": 435695.0}, {"date": "2020-07-24", "close": 0.728, "volume": 297545.0}, {"date": "2020-07-27", "close": 0.696, "volume": 328206.0}, {"date": "2020-07-28", "close": 0.624, "volume": 794840.0}, {"date": "2020-07-29", "close": 0.632, "volume": 244778.0}, {"date": "2020-07-30", "close": 0.608, "volume": 556694.0}, {"date": "2020-07-31", "close": 0.576, "volume": 427972.0}, {"date": "2020-08-03", "close": 0.56, "volume": 274412.0}, {"date": "2020-08-04", "close": 0.568, "volume": 80907.0}, {"date": "2020-08-05", "close": 0.616, "volume": 711983.0}, {"date": "2020-08-06", "close": 0.608, "volume": 233793.0}, {"date": "2020-08-07", "close": 0.608, "volume": 393527.0}, {"date": "2020-08-10", "close": 0.632, "volume": 252545.0}, {"date": "2020-08-11", "close": 0.576, "volume": 479338.0}, {"date": "2020-08-12", "close": 0.552, "volume": 589026.0}, {"date": "2020-08-13", "close": 0.568, "volume": 131450.0}, {"date": "2020-08-14", "close": 0.576, "volume": 205040.0}, {"date": "2020-08-17", "close": 0.576, "volume": 364000.0}, {"date": "2020-08-18", "close": 0.584, "volume": 257417.0}, {"date": "2020-08-19", "close": 0.56, "volume": 408986.0}, {"date": "2020-08-20", "close": 0.56, "volume": 336379.0}, {"date": "2020-08-21", "close": 0.552, "volume": 253179.0}, {"date": "2020-08-24", "close": 0.528, "volume": 227083.0}, {"date": "2020-08-25", "close": 0.528, "volume": 486932.0}, {"date": "2020-08-26", "close": 0.528, "volume": 151421.0}, {"date": "2020-08-27", "close": 0.52, "volume": 284315.0}, {"date": "2020-08-28", "close": 0.52, "volume": 219191.0}, {"date": "2020-08-31", "close": 0.528, "volume": 94375.0}, {"date": "2020-09-01", "close": 0.536, "volume": 243843.0}, {"date": "2020-09-02", "close": 0.528, "volume": 154824.0}, {"date": "2020-09-03", "close": 0.56, "volume": 242877.0}, {"date": "2020-09-04", "close": 0.552, "volume": 310261.0}, {"date": "2020-09-07", "close": 0.552, "volume": 77203.0}, {"date": "2020-09-08", "close": 0.592, "volume": 396986.0}, {"date": "2020-09-09", "close": 0.568, "volume": 198930.0}, {"date": "2020-09-10", "close": 0.4, "volume": 2578355.0}, {"date": "2020-09-11", "close": 0.4, "volume": 578590.0}, {"date": "2020-09-14", "close": 0.408, "volume": 199356.0}, {"date": "2020-09-15", "close": 0.392, "volume": 278632.0}, {"date": "2020-09-16", "close": 0.416, "volume": 251075.0}, {"date": "2020-09-17", "close": 0.448, "volume": 637111.0}, {"date": "2020-09-18", "close": 0.448, "volume": 128903.0}, {"date": "2020-09-21", "close": 0.424, "volume": 120756.0}, {"date": "2020-09-22", "close": 0.424, "volume": 263799.0}, {"date": "2020-09-23", "close": 0.408, "volume": 199064.0}, {"date": "2020-09-24", "close": 0.408, "volume": 455870.0}, {"date": "2020-09-25", "close": 0.44, "volume": 580635.0}, {"date": "2020-09-28", "close": 0.456, "volume": 544003.0}, {"date": "2020-09-29", "close": 0.344, "volume": 1708469.0}, {"date": "2020-09-30", "close": 0.352, "volume": 293136.0}, {"date": "2020-10-01", "close": 0.36, "volume": 324917.0}, {"date": "2020-10-02", "close": 0.352, "volume": 56039.0}, {"date": "2020-10-05", "close": 0.352, "volume": 164232.0}, {"date": "2020-10-06", "close": 0.344, "volume": 162242.0}, {"date": "2020-10-07", "close": 0.352, "volume": 93352.0}, {"date": "2020-10-08", "close": 0.352, "volume": 94465.0}, {"date": "2020-10-09", "close": 0.344, "volume": 56534.0}, {"date": "2020-10-12", "close": 0.336, "volume": 141075.0}, {"date": "2020-10-13", "close": 0.336, "volume": 383925.0}, {"date": "2020-10-14", "close": 0.328, "volume": 212092.0}, {"date": "2020-10-15", "close": 0.352, "volume": 221389.0}, {"date": "2020-10-16", "close": 0.36, "volume": 161043.0}, {"date": "2020-10-19", "close": 0.352, "volume": 132645.0}, {"date": "2020-10-20", "close": 0.392, "volume": 394036.0}, {"date": "2020-10-21", "close": 0.36, "volume": 198078.0}, {"date": "2020-10-22", "close": 0.368, "volume": 266795.0}, {"date": "2020-10-23", "close": 0.352, "volume": 56220.0}, {"date": "2020-10-26", "close": 0.336, "volume": 178266.0}, {"date": "2020-10-27", "close": 0.336, "volume": 35327.0}, {"date": "2020-10-28", "close": 0.312, "volume": 304509.0}, {"date": "2020-10-29", "close": 0.32, "volume": 233100.0}, {"date": "2020-10-30", "close": 0.304, "volume": 217483.0}, {"date": "2020-11-02", "close": 0.32, "volume": 354786.0}, {"date": "2020-11-03", "close": 0.336, "volume": 88499.0}, {"date": "2020-11-04", "close": 0.36, "volume": 101708.0}, {"date": "2020-11-05", "close": 0.344, "volume": 19524.0}, {"date": "2020-11-06", "close": 0.352, "volume": 39826.0}, {"date": "2020-11-09", "close": 0.344, "volume": 30345.0}, {"date": "2020-11-10", "close": 0.352, "volume": 65510.0}, {"date": "2020-11-11", "close": 0.36, "volume": 176806.0}, {"date": "2020-11-12", "close": 0.344, "volume": 92541.0}, {"date": "2020-11-13", "close": 0.344, "volume": 19026.0}, {"date": "2020-11-16", "close": 0.344, "volume": 62465.0}, {"date": "2020-11-17", "close": 0.36, "volume": 197976.0}, {"date": "2020-11-18", "close": 0.328, "volume": 60591.0}, {"date": "2020-11-19", "close": 0.328, "volume": 64672.0}, {"date": "2020-11-20", "close": 0.328, "volume": 153832.0}, {"date": "2020-11-23", "close": 0.328, "volume": 69193.0}, {"date": "2020-11-24", "close": 0.32, "volume": 290441.0}, {"date": "2020-11-25", "close": 0.312, "volume": 156137.0}, {"date": "2020-11-26", "close": 0.328, "volume": 147827.0}, {"date": "2020-11-27", "close": 0.32, "volume": 96875.0}, {"date": "2020-11-30", "close": 0.328, "volume": 222670.0}, {"date": "2020-12-01", "close": 0.32, "volume": 86328.0}, {"date": "2020-12-02", "close": 0.336, "volume": 45526.0}, {"date": "2020-12-03", "close": 0.336, "volume": 34500.0}, {"date": "2020-12-04", "close": 0.32, "volume": 81092.0}, {"date": "2020-12-07", "close": 0.312, "volume": 132325.0}, {"date": "2020-12-08", "close": 0.32, "volume": 63542.0}, {"date": "2020-12-09", "close": 0.304, "volume": 205769.0}, {"date": "2020-12-10", "close": 0.304, "volume": 61262.0}, {"date": "2020-12-11", "close": 0.304, "volume": 45813.0}, {"date": "2020-12-14", "close": 0.296, "volume": 256698.0}, {"date": "2020-12-15", "close": 0.32, "volume": 542473.0}, {"date": "2020-12-16", "close": 0.336, "volume": 175135.0}, {"date": "2020-12-17", "close": 0.336, "volume": 152161.0}, {"date": "2020-12-18", "close": 0.336, "volume": 127339.0}, {"date": "2020-12-21", "close": 0.32, "volume": 100846.0}, {"date": "2020-12-22", "close": 0.32, "volume": 7889.0}, {"date": "2020-12-23", "close": 0.312, "volume": 62791.0}, {"date": "2020-12-24", "close": 0.312, "volume": 8593.0}, {"date": "2020-12-29", "close": 0.304, "volume": 32188.0}, {"date": "2020-12-30", "close": 0.304, "volume": 116201.0}, {"date": "2020-12-31", "close": 0.304, "volume": 49776.0}, {"date": "2021-01-04", "close": 0.304, "volume": 25509.0}, {"date": "2021-01-05", "close": 0.32, "volume": 304308.0}, {"date": "2021-01-06", "close": 0.344, "volume": 401535.0}, {"date": "2021-01-07", "close": 0.328, "volume": 150248.0}, {"date": "2021-01-08", "close": 0.32, "volume": 182884.0}, {"date": "2021-01-11", "close": 0.304, "volume": 394063.0}, {"date": "2021-01-12", "close": 0.296, "volume": 425619.0}, {"date": "2021-01-13", "close": 0.304, "volume": 161119.0}, {"date": "2021-01-14", "close": 0.312, "volume": 184191.0}, {"date": "2021-01-15", "close": 0.304, "volume": 54410.0}, {"date": "2021-01-18", "close": 0.272, "volume": 934416.0}, {"date": "2021-01-19", "close": 0.288, "volume": 185510.0}, {"date": "2021-01-20", "close": 0.288, "volume": 174705.0}, {"date": "2021-01-21", "close": 0.288, "volume": 94240.0}, {"date": "2021-01-22", "close": 0.288, "volume": 128198.0}, {"date": "2021-01-25", "close": 0.288, "volume": 133949.0}, {"date": "2021-01-27", "close": 0.272, "volume": 458994.0}, {"date": "2021-01-28", "close": 0.264, "volume": 499068.0}, {"date": "2021-01-29", "close": 0.264, "volume": 142742.0}, {"date": "2021-02-01", "close": 0.272, "volume": 143221.0}, {"date": "2021-02-02", "close": 0.264, "volume": 168758.0}, {"date": "2021-02-03", "close": 0.256, "volume": 111830.0}, {"date": "2021-02-04", "close": 0.264, "volume": 50398.0}, {"date": "2021-02-05", "close": 0.256, "volume": 56467.0}, {"date": "2021-02-08", "close": 0.264, "volume": 84638.0}, {"date": "2021-02-09", "close": 0.264, "volume": 219168.0}, {"date": "2021-02-10", "close": 0.256, "volume": 33078.0}, {"date": "2021-02-11", "close": 0.272, "volume": 96389.0}, {"date": "2021-02-12", "close": 0.272, "volume": 112279.0}, {"date": "2021-02-15", "close": 0.264, "volume": 137946.0}, {"date": "2021-02-16", "close": 0.264, "volume": 247394.0}, {"date": "2021-02-19", "close": 0.24, "volume": 833808.0}, {"date": "2021-02-22", "close": 0.24, "volume": 171500.0}, {"date": "2021-02-23", "close": 0.248, "volume": 207643.0}, {"date": "2021-02-24", "close": 0.224, "volume": 991816.0}, {"date": "2021-02-25", "close": 0.208, "volume": 918490.0}, {"date": "2021-02-26", "close": 0.2, "volume": 517216.0}, {"date": "2021-03-01", "close": 0.192, "volume": 1156891.0}, {"date": "2021-03-02", "close": 0.192, "volume": 189283.0}, {"date": "2021-03-03", "close": 0.184, "volume": 817821.0}, {"date": "2021-03-04", "close": 0.176, "volume": 193404.0}, {"date": "2021-03-05", "close": 0.184, "volume": 438120.0}, {"date": "2021-03-08", "close": 0.184, "volume": 6250.0}, {"date": "2021-03-09", "close": 0.192, "volume": 112418.0}, {"date": "2021-03-10", "close": 0.192, "volume": 160578.0}, {"date": "2021-03-11", "close": 0.192, "volume": 39375.0}, {"date": "2021-03-12", "close": 0.184, "volume": 60599.0}, {"date": "2021-03-15", "close": 0.184, "volume": 142713.0}, {"date": "2021-03-16", "close": 0.192, "volume": 250152.0}, {"date": "2021-03-17", "close": 0.2, "volume": 38854.0}, {"date": "2021-03-18", "close": 0.2, "volume": 218964.0}, {"date": "2021-03-19", "close": 0.2, "volume": 26250.0}, {"date": "2021-03-22", "close": 0.2, "volume": 77118.0}, {"date": "2021-03-23", "close": 0.208, "volume": 38802.0}, {"date": "2021-03-24", "close": 0.2, "volume": 149380.0}, {"date": "2021-03-25", "close": 0.208, "volume": 326028.0}, {"date": "2021-03-26", "close": 0.2, "volume": 154904.0}, {"date": "2021-03-29", "close": 0.208, "volume": 318600.0}, {"date": "2021-03-30", "close": 0.208, "volume": 232766.0}, {"date": "2021-03-31", "close": 0.208, "volume": 57213.0}, {"date": "2021-04-01", "close": 0.2, "volume": 122500.0}, {"date": "2021-04-06", "close": 0.2, "volume": 18013.0}, {"date": "2021-04-07", "close": 0.2, "volume": 200991.0}, {"date": "2021-04-08", "close": 0.2, "volume": 265610.0}, {"date": "2021-04-09", "close": 0.208, "volume": 73750.0}, {"date": "2021-04-12", "close": 0.208, "volume": 222986.0}, {"date": "2021-04-13", "close": 0.2, "volume": 259442.0}, {"date": "2021-04-14", "close": 0.208, "volume": 4375.0}, {"date": "2021-04-15", "close": 0.216, "volume": 199118.0}, {"date": "2021-04-16", "close": 0.216, "volume": 423821.0}, {"date": "2021-04-19", "close": 0.24, "volume": 883630.0}, {"date": "2021-04-20", "close": 0.232, "volume": 428554.0}, {"date": "2021-04-21", "close": 0.232, "volume": 359406.0}, {"date": "2021-04-22", "close": 0.224, "volume": 86577.0}, {"date": "2021-04-23", "close": 0.224, "volume": 80378.0}, {"date": "2021-04-26", "close": 0.216, "volume": 93331.0}, {"date": "2021-04-27", "close": 0.216, "volume": 51371.0}, {"date": "2021-04-28", "close": 0.224, "volume": 234905.0}, {"date": "2021-04-29", "close": 0.216, "volume": 24875.0}, {"date": "2021-04-30", "close": 0.216, "volume": 270742.0}, {"date": "2021-05-03", "close": 0.208, "volume": 120841.0}, {"date": "2021-05-04", "close": 0.208, "volume": 83594.0}, {"date": "2021-05-05", "close": 0.208, "volume": 94198.0}, {"date": "2021-05-06", "close": 0.208, "volume": 98355.0}, {"date": "2021-05-07", "close": 0.216, "volume": 56894.0}, {"date": "2021-05-10", "close": 0.216, "volume": 32786.0}, {"date": "2021-05-11", "close": 0.216, "volume": 277953.0}, {"date": "2021-05-12", "close": 0.2, "volume": 39402.0}, {"date": "2021-05-13", "close": 0.208, "volume": 131607.0}, {"date": "2021-05-14", "close": 0.208, "volume": 80808.0}, {"date": "2021-05-17", "close": 0.184, "volume": 990773.0}, {"date": "2021-05-18", "close": 0.192, "volume": 183344.0}, {"date": "2021-05-19", "close": 0.192, "volume": 119116.0}, {"date": "2021-05-20", "close": 0.192, "volume": 53916.0}, {"date": "2021-05-21", "close": 0.184, "volume": 105460.0}, {"date": "2021-05-24", "close": 0.2, "volume": 46843.0}, {"date": "2021-05-25", "close": 0.2, "volume": 220922.0}, {"date": "2021-05-26", "close": 0.2, "volume": 78257.0}, {"date": "2021-05-27", "close": 0.192, "volume": 24254.0}, {"date": "2021-05-28", "close": 0.192, "volume": 140831.0}, {"date": "2021-05-31", "close": 0.184, "volume": 127972.0}, {"date": "2021-06-01", "close": 0.184, "volume": 38264.0}, {"date": "2021-06-02", "close": 0.192, "volume": 303437.0}, {"date": "2021-06-03", "close": 0.192, "volume": 120329.0}, {"date": "2021-06-04", "close": 0.192, "volume": 147991.0}, {"date": "2021-06-07", "close": 0.2, "volume": 322513.0}, {"date": "2021-06-08", "close": 0.192, "volume": 249906.0}, {"date": "2021-06-09", "close": 0.184, "volume": 132178.0}, {"date": "2021-06-10", "close": 0.192, "volume": 348203.0}, {"date": "2021-06-11", "close": 0.208, "volume": 389014.0}, {"date": "2021-06-15", "close": 0.2, "volume": 361702.0}, {"date": "2021-06-16", "close": 0.2, "volume": 35634.0}, {"date": "2021-06-17", "close": 0.184, "volume": 136668.0}, {"date": "2021-06-18", "close": 0.18, "volume": 276711.0}, {"date": "2021-06-21", "close": 0.168, "volume": 240091.0}, {"date": "2021-06-22", "close": 0.168, "volume": 131350.0}, {"date": "2021-06-23", "close": 0.176, "volume": 195499.0}, {"date": "2021-06-24", "close": 0.176, "volume": 89829.0}, {"date": "2021-06-25", "close": 0.184, "volume": 65688.0}, {"date": "2021-06-28", "close": 0.184, "volume": 160129.0}, {"date": "2021-06-29", "close": 0.176, "volume": 362530.0}, {"date": "2021-06-30", "close": 0.168, "volume": 77562.0}, {"date": "2021-07-01", "close": 0.176, "volume": 112369.0}, {"date": "2021-07-05", "close": 0.2, "volume": 352012.0}, {"date": "2021-07-06", "close": 0.216, "volume": 285123.0}, {"date": "2021-07-07", "close": 0.208, "volume": 537118.0}, {"date": "2021-07-08", "close": 0.216, "volume": 131698.0}, {"date": "2021-07-09", "close": 0.208, "volume": 299576.0}, {"date": "2021-07-12", "close": 0.2, "volume": 288116.0}, {"date": "2021-07-13", "close": 0.196, "volume": 113837.0}, {"date": "2021-07-14", "close": 0.2, "volume": 49419.0}, {"date": "2021-07-15", "close": 0.208, "volume": 56471.0}, {"date": "2021-07-16", "close": 0.216, "volume": 210089.0}, {"date": "2021-07-19", "close": 0.216, "volume": 45661.0}, {"date": "2021-07-20", "close": 0.2, "volume": 206714.0}, {"date": "2021-07-21", "close": 0.2, "volume": 46509.0}, {"date": "2021-07-22", "close": 0.208, "volume": 14256.0}, {"date": "2021-07-23", "close": 0.208, "volume": 119871.0}, {"date": "2021-07-26", "close": 0.208, "volume": 183856.0}, {"date": "2021-07-27", "close": 0.212, "volume": 38924.0}, {"date": "2021-07-28", "close": 0.208, "volume": 5534.0}, {"date": "2021-07-29", "close": 0.208, "volume": 101640.0}, {"date": "2021-07-30", "close": 0.208, "volume": 147588.0}, {"date": "2021-08-02", "close": 0.216, "volume": 136511.0}, {"date": "2021-08-03", "close": 0.216, "volume": 168688.0}, {"date": "2021-08-04", "close": 0.216, "volume": 32891.0}, {"date": "2021-08-05", "close": 0.208, "volume": 163075.0}, {"date": "2021-08-06", "close": 0.168, "volume": 2494633.0}, {"date": "2021-08-09", "close": 0.164, "volume": 247869.0}, {"date": "2021-08-10", "close": 0.16, "volume": 197272.0}, {"date": "2021-08-11", "close": 0.152, "volume": 330640.0}, {"date": "2021-08-12", "close": 0.168, "volume": 188743.0}, {"date": "2021-08-13", "close": 0.168, "volume": 248225.0}, {"date": "2021-08-16", "close": 0.168, "volume": 152500.0}, {"date": "2021-08-17", "close": 0.152, "volume": 174141.0}, {"date": "2021-08-18", "close": 0.168, "volume": 162334.0}, {"date": "2021-08-19", "close": 0.16, "volume": 116226.0}, {"date": "2021-08-20", "close": 0.16, "volume": 798.0}, {"date": "2021-08-23", "close": 0.168, "volume": 337877.0}, {"date": "2021-08-24", "close": 0.176, "volume": 715063.0}, {"date": "2021-08-25", "close": 0.184, "volume": 138043.0}, {"date": "2021-08-26", "close": 0.176, "volume": 52099.0}, {"date": "2021-08-27", "close": 0.176, "volume": 25217.0}, {"date": "2021-08-30", "close": 0.168, "volume": 19213.0}, {"date": "2021-08-31", "close": 0.176, "volume": 13750.0}, {"date": "2021-09-01", "close": 0.184, "volume": 98346.0}, {"date": "2021-09-02", "close": 0.184, "volume": 392299.0}, {"date": "2021-09-03", "close": 0.184, "volume": 77175.0}, {"date": "2021-09-06", "close": 0.192, "volume": 185792.0}, {"date": "2021-09-07", "close": 0.184, "volume": 480323.0}, {"date": "2021-09-08", "close": 0.184, "volume": 38250.0}, {"date": "2021-09-09", "close": 0.184, "volume": 27497.0}, {"date": "2021-09-10", "close": 0.176, "volume": 75000.0}, {"date": "2021-09-15", "close": 0.16, "volume": 246538.0}, {"date": "2021-09-16", "close": 0.176, "volume": 535049.0}, {"date": "2021-09-17", "close": 0.176, "volume": 283757.0}, {"date": "2021-09-20", "close": 0.176, "volume": 300624.0}, {"date": "2021-09-21", "close": 0.152, "volume": 374194.0}, {"date": "2021-09-22", "close": 0.152, "volume": 319519.0}, {"date": "2021-09-23", "close": 0.16, "volume": 2277290.0}, {"date": "2021-09-24", "close": 0.16, "volume": 771893.0}, {"date": "2021-09-27", "close": 0.176, "volume": 2201205.0}, {"date": "2021-09-28", "close": 0.16, "volume": 451602.0}, {"date": "2021-09-29", "close": 0.168, "volume": 202111.0}, {"date": "2021-09-30", "close": 0.16, "volume": 278646.0}, {"date": "2021-10-01", "close": 0.168, "volume": 738488.0}, {"date": "2021-10-04", "close": 0.16, "volume": 125122.0}, {"date": "2021-10-05", "close": 0.152, "volume": 361057.0}, {"date": "2021-10-06", "close": 0.16, "volume": 380167.0}, {"date": "2021-10-07", "close": 0.16, "volume": 13125.0}, {"date": "2021-10-08", "close": 0.16, "volume": 96870.0}, {"date": "2021-10-11", "close": 0.16, "volume": 25000.0}, {"date": "2021-10-12", "close": 0.168, "volume": 176903.0}, {"date": "2021-10-13", "close": 0.16, "volume": 485931.0}, {"date": "2021-10-14", "close": 0.168, "volume": 351186.0}, {"date": "2021-10-15", "close": 0.16, "volume": 175373.0}, {"date": "2021-10-18", "close": 0.168, "volume": 589538.0}, {"date": "2021-10-19", "close": 0.176, "volume": 254857.0}, {"date": "2021-10-20", "close": 0.16, "volume": 241165.0}, {"date": "2021-10-21", "close": 0.168, "volume": 216537.0}, {"date": "2021-10-22", "close": 0.168, "volume": 101365.0}, {"date": "2021-10-25", "close": 0.168, "volume": 615951.0}, {"date": "2021-10-26", "close": 0.16, "volume": 1330040.0}, {"date": "2021-10-27", "close": 0.16, "volume": 125638.0}, {"date": "2021-10-28", "close": 0.152, "volume": 343985.0}, {"date": "2021-10-29", "close": 0.152, "volume": 306203.0}, {"date": "2021-11-01", "close": 0.16, "volume": 39204.0}, {"date": "2021-11-02", "close": 0.152, "volume": 274965.0}, {"date": "2021-11-03", "close": 0.152, "volume": 97140.0}, {"date": "2021-11-04", "close": 0.152, "volume": 238712.0}, {"date": "2021-11-05", "close": 0.152, "volume": 365628.0}, {"date": "2021-11-08", "close": 0.144, "volume": 178631.0}, {"date": "2021-11-09", "close": 0.144, "volume": 597623.0}, {"date": "2021-11-10", "close": 0.144, "volume": 187164.0}, {"date": "2021-11-11", "close": 0.144, "volume": 88498.0}, {"date": "2021-11-12", "close": 0.144, "volume": 531937.0}, {"date": "2021-11-15", "close": 0.152, "volume": 1226251.0}, {"date": "2021-11-16", "close": 0.152, "volume": 223607.0}, {"date": "2021-11-17", "close": 0.152, "volume": 57195.0}, {"date": "2021-11-18", "close": 0.152, "volume": 8257.0}, {"date": "2021-11-19", "close": 0.152, "volume": 27913.0}, {"date": "2021-11-22", "close": 0.144, "volume": 199028.0}, {"date": "2021-11-23", "close": 0.144, "volume": 380854.0}, {"date": "2021-11-24", "close": 0.144, "volume": 98468.0}, {"date": "2021-11-25", "close": 0.148, "volume": 21924.0}, {"date": "2021-11-26", "close": 0.148, "volume": 50000.0}, {"date": "2021-11-29", "close": 0.144, "volume": 49811.0}, {"date": "2021-11-30", "close": 0.144, "volume": 1173.0}, {"date": "2021-12-01", "close": 0.144, "volume": 21083.0}, {"date": "2021-12-02", "close": 0.144, "volume": 114588.0}, {"date": "2021-12-03", "close": 0.136, "volume": 22896.0}, {"date": "2021-12-06", "close": 0.136, "volume": 276735.0}, {"date": "2021-12-07", "close": 0.128, "volume": 341609.0}, {"date": "2021-12-08", "close": 0.128, "volume": 197761.0}, {"date": "2021-12-09", "close": 0.128, "volume": 50836.0}, {"date": "2021-12-10", "close": 0.12, "volume": 25088.0}, {"date": "2021-12-13", "close": 0.136, "volume": 138751.0}, {"date": "2021-12-14", "close": 0.128, "volume": 11.0}, {"date": "2021-12-15", "close": 0.128, "volume": 61875.0}, {"date": "2021-12-16", "close": 0.128, "volume": 85186.0}, {"date": "2021-12-17", "close": 0.128, "volume": 53041.0}, {"date": "2021-12-21", "close": 0.12, "volume": 4491.0}, {"date": "2021-12-22", "close": 0.136, "volume": 45240.0}, {"date": "2021-12-23", "close": 0.128, "volume": 35625.0}, {"date": "2021-12-24", "close": 0.144, "volume": 19000.0}, {"date": "2021-12-29", "close": 0.144, "volume": 22060.0}, {"date": "2021-12-30", "close": 0.136, "volume": 4953.0}, {"date": "2021-12-31", "close": 0.14, "volume": 672.0}, {"date": "2022-01-04", "close": 0.136, "volume": 20967.0}, {"date": "2022-01-05", "close": 0.144, "volume": 190805.0}, {"date": "2022-01-06", "close": 0.144, "volume": 7535.0}, {"date": "2022-01-07", "close": 0.136, "volume": 112654.0}, {"date": "2022-01-10", "close": 0.128, "volume": 35852.0}, {"date": "2022-01-11", "close": 0.136, "volume": 32314.0}, {"date": "2022-01-12", "close": 0.136, "volume": 50000.0}, {"date": "2022-01-13", "close": 0.128, "volume": 100666.0}, {"date": "2022-01-14", "close": 0.136, "volume": 151668.0}, {"date": "2022-01-17", "close": 0.136, "volume": 54908.0}, {"date": "2022-01-18", "close": 0.128, "volume": 47837.0}, {"date": "2022-01-19", "close": 0.12, "volume": 287749.0}, {"date": "2022-01-20", "close": 0.132, "volume": 75885.0}, {"date": "2022-01-21", "close": 0.144, "volume": 359883.0}, {"date": "2022-01-24", "close": 0.128, "volume": 259691.0}, {"date": "2022-01-25", "close": 0.12, "volume": 148694.0}, {"date": "2022-01-27", "close": 0.136, "volume": 158173.0}, {"date": "2022-01-28", "close": 0.12, "volume": 80260.0}, {"date": "2022-01-31", "close": 0.136, "volume": 105362.0}, {"date": "2022-02-01", "close": 0.136, "volume": 22905.0}, {"date": "2022-02-02", "close": 0.136, "volume": 46714.0}, {"date": "2022-02-03", "close": 0.136, "volume": 25275.0}, {"date": "2022-02-04", "close": 0.136, "volume": 407090.0}, {"date": "2022-02-07", "close": 0.136, "volume": 78818.0}, {"date": "2022-02-08", "close": 0.136, "volume": 4.0}, {"date": "2022-02-09", "close": 0.136, "volume": 21057.0}, {"date": "2022-02-10", "close": 0.128, "volume": 47119.0}, {"date": "2022-02-11", "close": 0.136, "volume": 7353.0}, {"date": "2022-02-14", "close": 0.136, "volume": 49991.0}, {"date": "2022-02-15", "close": 0.136, "volume": 8691.0}, {"date": "2022-02-16", "close": 0.136, "volume": 64435.0}, {"date": "2022-02-17", "close": 0.16, "volume": 209923.0}, {"date": "2022-02-18", "close": 0.144, "volume": 569453.0}, {"date": "2022-02-21", "close": 0.144, "volume": 58956.0}, {"date": "2022-02-22", "close": 0.136, "volume": 16357.0}, {"date": "2022-02-23", "close": 0.144, "volume": 20942.0}, {"date": "2022-02-24", "close": 0.144, "volume": 395319.0}, {"date": "2022-02-25", "close": 0.152, "volume": 94475.0}, {"date": "2022-02-28", "close": 0.144, "volume": 149986.0}, {"date": "2022-03-02", "close": 0.152, "volume": 784202.0}, {"date": "2022-03-03", "close": 0.152, "volume": 35435.0}, {"date": "2022-03-04", "close": 0.152, "volume": 83500.0}, {"date": "2022-03-07", "close": 0.144, "volume": 98826.0}, {"date": "2022-03-08", "close": 0.14, "volume": 58998.0}, {"date": "2022-03-09", "close": 0.136, "volume": 7500.0}, {"date": "2022-03-10", "close": 0.128, "volume": 244355.0}, {"date": "2022-03-11", "close": 0.136, "volume": 71117.0}, {"date": "2022-03-14", "close": 0.136, "volume": 21056.0}, {"date": "2022-03-15", "close": 0.136, "volume": 137669.0}, {"date": "2022-03-16", "close": 0.136, "volume": 10899.0}, {"date": "2022-03-18", "close": 0.136, "volume": 241945.0}, {"date": "2022-03-21", "close": 0.144, "volume": 54979.0}, {"date": "2022-03-22", "close": 0.144, "volume": 54377.0}, {"date": "2022-03-23", "close": 0.144, "volume": 170413.0}, {"date": "2022-03-24", "close": 0.152, "volume": 142454.0}, {"date": "2022-03-25", "close": 0.152, "volume": 43750.0}, {"date": "2022-03-28", "close": 0.144, "volume": 106656.0}, {"date": "2022-03-29", "close": 0.144, "volume": 35919.0}, {"date": "2022-03-30", "close": 0.128, "volume": 377270.0}, {"date": "2022-03-31", "close": 0.136, "volume": 9107.0}, {"date": "2022-04-01", "close": 0.128, "volume": 141233.0}, {"date": "2022-04-04", "close": 0.136, "volume": 73694.0}, {"date": "2022-04-05", "close": 0.144, "volume": 263543.0}, {"date": "2022-04-06", "close": 0.136, "volume": 236618.0}, {"date": "2022-04-07", "close": 0.136, "volume": 124648.0}, {"date": "2022-04-08", "close": 0.128, "volume": 323915.0}, {"date": "2022-04-11", "close": 0.128, "volume": 21402.0}, {"date": "2022-04-12", "close": 0.136, "volume": 113125.0}, {"date": "2022-04-13", "close": 0.144, "volume": 88902.0}, {"date": "2022-04-14", "close": 0.136, "volume": 246909.0}, {"date": "2022-04-19", "close": 0.136, "volume": 67677.0}, {"date": "2022-04-20", "close": 0.128, "volume": 114469.0}, {"date": "2022-04-21", "close": 0.128, "volume": 987921.0}, {"date": "2022-04-22", "close": 0.128, "volume": 74492.0}, {"date": "2022-04-26", "close": 0.12, "volume": 663292.0}, {"date": "2022-04-27", "close": 0.12, "volume": 95960.0}, {"date": "2022-04-28", "close": 0.12, "volume": 136394.0}, {"date": "2022-04-29", "close": 0.12, "volume": 366104.0}, {"date": "2022-05-02", "close": 0.128, "volume": 51446.0}, {"date": "2022-05-03", "close": 0.128, "volume": 250693.0}, {"date": "2022-05-04", "close": 0.112, "volume": 105304.0}, {"date": "2022-05-05", "close": 0.12, "volume": 185774.0}, {"date": "2022-05-06", "close": 0.112, "volume": 102989.0}, {"date": "2022-05-09", "close": 0.112, "volume": 97971.0}, {"date": "2022-05-10", "close": 0.104, "volume": 288745.0}, {"date": "2022-05-11", "close": 0.108, "volume": 3763.0}, {"date": "2022-05-12", "close": 0.104, "volume": 229152.0}, {"date": "2022-05-13", "close": 0.112, "volume": 932163.0}, {"date": "2022-05-18", "close": 0.104, "volume": 330005.0}, {"date": "2022-05-19", "close": 0.112, "volume": 94375.0}, {"date": "2022-05-20", "close": 0.104, "volume": 205447.0}, {"date": "2022-05-23", "close": 0.104, "volume": 1485183.0}, {"date": "2022-05-24", "close": 0.088, "volume": 2359061.0}, {"date": "2022-05-25", "close": 0.088, "volume": 1949495.0}, {"date": "2022-05-26", "close": 0.08, "volume": 31875.0}, {"date": "2022-05-27", "close": 0.088, "volume": 807552.0}, {"date": "2022-05-30", "close": 0.072, "volume": 1299675.0}, {"date": "2022-05-31", "close": 0.072, "volume": 690060.0}, {"date": "2022-06-01", "close": 0.072, "volume": 165155.0}, {"date": "2022-06-02", "close": 0.08, "volume": 680278.0}, {"date": "2022-06-03", "close": 0.08, "volume": 46220.0}, {"date": "2022-06-06", "close": 0.072, "volume": 1842406.0}, {"date": "2022-06-07", "close": 0.072, "volume": 419531.0}, {"date": "2022-06-08", "close": 0.08, "volume": 290442.0}, {"date": "2022-06-09", "close": 0.072, "volume": 115656.0}, {"date": "2022-06-10", "close": 0.064, "volume": 71629.0}, {"date": "2022-06-14", "close": 0.072, "volume": 579094.0}, {"date": "2022-06-15", "close": 0.072, "volume": 85375.0}, {"date": "2022-06-16", "close": 0.056, "volume": 310125.0}, {"date": "2022-06-17", "close": 0.056, "volume": 0.0}, {"date": "2022-06-20", "close": 0.06, "volume": 75063.0}, {"date": "2022-06-21", "close": 0.064, "volume": 24125.0}, {"date": "2022-06-22", "close": 0.06, "volume": 102500.0}, {"date": "2022-06-27", "close": 0.064, "volume": 562992.0}, {"date": "2022-06-28", "close": 0.064, "volume": 319722.0}, {"date": "2022-06-29", "close": 0.056, "volume": 265736.0}, {"date": "2022-06-30", "close": 0.064, "volume": 1049537.0}, {"date": "2022-07-01", "close": 0.072, "volume": 58416.0}, {"date": "2022-07-04", "close": 0.072, "volume": 467500.0}, {"date": "2022-07-05", "close": 0.072, "volume": 382500.0}, {"date": "2022-07-07", "close": 0.072, "volume": 20625.0}, {"date": "2022-07-08", "close": 0.064, "volume": 36875.0}, {"date": "2022-07-11", "close": 0.072, "volume": 25000.0}, {"date": "2022-07-12", "close": 0.072, "volume": 166875.0}, {"date": "2022-07-14", "close": 0.072, "volume": 2286749.0}, {"date": "2022-07-15", "close": 0.072, "volume": 566979.0}, {"date": "2022-07-18", "close": 0.072, "volume": 679057.0}, {"date": "2022-07-19", "close": 0.076, "volume": 184116.0}, {"date": "2022-07-20", "close": 0.08, "volume": 1024792.0}, {"date": "2022-07-21", "close": 0.08, "volume": 1098456.0}, {"date": "2022-07-22", "close": 0.088, "volume": 255356.0}, {"date": "2022-07-25", "close": 0.084, "volume": 210163.0}, {"date": "2022-07-26", "close": 0.072, "volume": 104353.0}, {"date": "2022-07-27", "close": 0.072, "volume": 147167.0}, {"date": "2022-08-02", "close": 0.072, "volume": 512745.0}, {"date": "2022-08-03", "close": 0.072, "volume": 154172.0}, {"date": "2022-08-04", "close": 0.072, "volume": 883943.0}, {"date": "2022-08-05", "close": 0.08, "volume": 434674.0}, {"date": "2022-08-08", "close": 0.084, "volume": 241277.0}, {"date": "2022-08-09", "close": 0.084, "volume": 45940.0}, {"date": "2022-08-10", "close": 0.088, "volume": 355935.0}, {"date": "2022-08-11", "close": 0.088, "volume": 4063855.0}, {"date": "2022-08-12", "close": 0.088, "volume": 212773.0}, {"date": "2022-08-15", "close": 0.08, "volume": 259765.0}, {"date": "2022-08-16", "close": 0.072, "volume": 938012.0}, {"date": "2022-08-17", "close": 0.088, "volume": 549536.0}, {"date": "2022-08-18", "close": 0.08, "volume": 345717.0}, {"date": "2022-08-19", "close": 0.08, "volume": 38778.0}, {"date": "2022-08-22", "close": 0.08, "volume": 16239.0}, {"date": "2022-08-23", "close": 0.08, "volume": 62832.0}, {"date": "2022-08-24", "close": 0.088, "volume": 240113.0}, {"date": "2022-08-25", "close": 0.096, "volume": 522558.0}, {"date": "2022-08-26", "close": 0.088, "volume": 652416.0}, {"date": "2022-08-29", "close": 0.096, "volume": 236372.0}, {"date": "2022-08-30", "close": 0.096, "volume": 46875.0}, {"date": "2022-08-31", "close": 0.096, "volume": 322422.0}, {"date": "2022-09-01", "close": 0.096, "volume": 59073.0}, {"date": "2022-09-02", "close": 0.096, "volume": 90737.0}, {"date": "2022-09-05", "close": 0.092, "volume": 103001.0}, {"date": "2022-09-06", "close": 0.064, "volume": 2443876.0}, {"date": "2022-09-07", "close": 0.064, "volume": 654754.0}, {"date": "2022-09-08", "close": 0.072, "volume": 283680.0}, {"date": "2022-09-09", "close": 0.072, "volume": 145688.0}, {"date": "2022-09-12", "close": 0.072, "volume": 981102.0}, {"date": "2022-09-13", "close": 0.072, "volume": 446242.0}, {"date": "2022-09-14", "close": 0.072, "volume": 376000.0}, {"date": "2022-09-15", "close": 0.088, "volume": 146134.0}, {"date": "2022-09-16", "close": 0.08, "volume": 35000.0}, {"date": "2022-09-19", "close": 0.08, "volume": 50000.0}, {"date": "2022-09-20", "close": 0.084, "volume": 6250.0}, {"date": "2022-09-21", "close": 0.08, "volume": 104997.0}, {"date": "2022-09-23", "close": 0.088, "volume": 39619.0}, {"date": "2022-09-26", "close": 0.08, "volume": 66576.0}, {"date": "2022-09-27", "close": 0.084, "volume": 137500.0}, {"date": "2022-09-28", "close": 0.084, "volume": 15000.0}, {"date": "2022-09-29", "close": 0.084, "volume": 30000.0}, {"date": "2022-09-30", "close": 0.08, "volume": 190163.0}, {"date": "2022-10-03", "close": 0.072, "volume": 54970.0}, {"date": "2022-10-04", "close": 0.08, "volume": 82486.0}, {"date": "2022-10-05", "close": 0.08, "volume": 42235.0}, {"date": "2022-10-06", "close": 0.088, "volume": 312020.0}, {"date": "2022-10-07", "close": 0.088, "volume": 44261.0}, {"date": "2022-10-11", "close": 0.08, "volume": 895385.0}, {"date": "2022-10-12", "close": 0.08, "volume": 533187.0}, {"date": "2022-10-13", "close": 0.096, "volume": 519617.0}, {"date": "2022-10-14", "close": 0.112, "volume": 1312996.0}, {"date": "2022-10-17", "close": 0.096, "volume": 166603.0}, {"date": "2022-10-18", "close": 0.112, "volume": 431516.0}, {"date": "2022-10-19", "close": 0.108, "volume": 24781.0}, {"date": "2022-10-20", "close": 0.104, "volume": 83088.0}, {"date": "2022-10-21", "close": 0.088, "volume": 1529667.0}, {"date": "2022-10-24", "close": 0.088, "volume": 222829.0}, {"date": "2022-10-25", "close": 0.088, "volume": 349488.0}, {"date": "2022-10-26", "close": 0.088, "volume": 125000.0}, {"date": "2022-10-27", "close": 0.088, "volume": 6.0}, {"date": "2022-10-28", "close": 0.084, "volume": 51086.0}, {"date": "2022-10-31", "close": 0.08, "volume": 496.0}, {"date": "2022-11-01", "close": 0.08, "volume": 0.0}, {"date": "2022-11-02", "close": 0.08, "volume": 1560198.0}, {"date": "2022-11-03", "close": 0.08, "volume": 518750.0}, {"date": "2022-11-04", "close": 0.072, "volume": 1500.0}, {"date": "2022-11-07", "close": 0.072, "volume": 7633.0}, {"date": "2022-11-08", "close": 0.072, "volume": 1871.0}, {"date": "2022-11-09", "close": 0.076, "volume": 22438.0}, {"date": "2022-11-10", "close": 0.076, "volume": 13750.0}, {"date": "2022-11-11", "close": 0.072, "volume": 240714.0}, {"date": "2022-11-14", "close": 0.072, "volume": 35580.0}, {"date": "2022-11-15", "close": 0.072, "volume": 1038475.0}, {"date": "2022-11-16", "close": 0.072, "volume": 91716.0}, {"date": "2022-11-17", "close": 0.072, "volume": 31250.0}, {"date": "2022-11-18", "close": 0.072, "volume": 201086.0}, {"date": "2022-11-21", "close": 0.072, "volume": 61843.0}, {"date": "2022-11-22", "close": 0.072, "volume": 192330.0}, {"date": "2022-11-23", "close": 0.072, "volume": 75839.0}, {"date": "2022-11-24", "close": 0.072, "volume": 13764.0}, {"date": "2022-11-25", "close": 0.072, "volume": 7500.0}, {"date": "2022-11-28", "close": 0.064, "volume": 149993.0}, {"date": "2022-11-29", "close": 0.064, "volume": 781142.0}, {"date": "2022-11-30", "close": 0.064, "volume": 264875.0}, {"date": "2022-12-01", "close": 0.064, "volume": 280437.0}, {"date": "2022-12-02", "close": 0.06, "volume": 94057.0}, {"date": "2022-12-05", "close": 0.064, "volume": 45625.0}, {"date": "2022-12-06", "close": 0.06, "volume": 6958.0}, {"date": "2022-12-07", "close": 0.072, "volume": 41292.0}, {"date": "2022-12-08", "close": 0.064, "volume": 4900.0}, {"date": "2022-12-13", "close": 0.064, "volume": 116232.0}, {"date": "2022-12-15", "close": 0.064, "volume": 359468.0}, {"date": "2022-12-16", "close": 0.064, "volume": 118125.0}, {"date": "2022-12-19", "close": 0.064, "volume": 7819.0}, {"date": "2022-12-21", "close": 0.064, "volume": 133361.0}, {"date": "2022-12-23", "close": 0.064, "volume": 4762.0}, {"date": "2022-12-28", "close": 0.064, "volume": 221496.0}, {"date": "2022-12-29", "close": 0.064, "volume": 113223.0}, {"date": "2023-01-04", "close": 0.064, "volume": 24441.0}, {"date": "2023-01-05", "close": 0.056, "volume": 6946.0}, {"date": "2023-01-06", "close": 0.064, "volume": 284306.0}, {"date": "2023-01-09", "close": 0.064, "volume": 1875.0}, {"date": "2023-01-10", "close": 0.064, "volume": 45625.0}, {"date": "2023-01-11", "close": 0.064, "volume": 5206.0}, {"date": "2023-01-12", "close": 0.064, "volume": 15625.0}, {"date": "2023-01-13", "close": 0.08, "volume": 346188.0}, {"date": "2023-01-16", "close": 0.072, "volume": 83409.0}, {"date": "2023-01-17", "close": 0.072, "volume": 9695.0}, {"date": "2023-01-19", "close": 0.072, "volume": 32655.0}, {"date": "2023-01-20", "close": 0.072, "volume": 112703.0}, {"date": "2023-01-24", "close": 0.072, "volume": 50000.0}, {"date": "2023-01-25", "close": 0.072, "volume": 78344.0}, {"date": "2023-01-27", "close": 0.064, "volume": 37500.0}, {"date": "2023-01-30", "close": 0.072, "volume": 115285.0}, {"date": "2023-01-31", "close": 0.064, "volume": 41817.0}, {"date": "2023-02-01", "close": 0.064, "volume": 955928.0}, {"date": "2023-02-03", "close": 0.064, "volume": 51888.0}, {"date": "2023-02-06", "close": 0.064, "volume": 31705.0}, {"date": "2023-02-07", "close": 0.056, "volume": 23919.0}, {"date": "2023-02-08", "close": 0.056, "volume": 12500.0}, {"date": "2023-02-09", "close": 0.06, "volume": 25000.0}, {"date": "2023-02-10", "close": 0.056, "volume": 11249.0}, {"date": "2023-02-13", "close": 0.072, "volume": 2480988.0}, {"date": "2023-02-14", "close": 0.064, "volume": 153850.0}, {"date": "2023-02-15", "close": 0.068, "volume": 7083.0}, {"date": "2023-02-16", "close": 0.064, "volume": 31318.0}, {"date": "2023-02-17", "close": 0.056, "volume": 1103334.0}, {"date": "2023-02-20", "close": 0.056, "volume": 274235.0}, {"date": "2023-02-21", "close": 0.056, "volume": 5000.0}, {"date": "2023-02-22", "close": 0.056, "volume": 7813.0}, {"date": "2023-02-23", "close": 0.056, "volume": 7050.0}, {"date": "2023-02-27", "close": 0.048, "volume": 2732950.0}, {"date": "2023-02-28", "close": 0.052, "volume": 58041.0}, {"date": "2023-03-01", "close": 0.048, "volume": 23000.0}, {"date": "2023-03-02", "close": 0.056, "volume": 17875.0}, {"date": "2023-03-03", "close": 0.056, "volume": 50000.0}, {"date": "2023-03-06", "close": 0.048, "volume": 37500.0}, {"date": "2023-03-07", "close": 0.048, "volume": 469861.0}, {"date": "2023-03-08", "close": 0.048, "volume": 286778.0}, {"date": "2023-03-09", "close": 0.048, "volume": 85333.0}, {"date": "2023-03-13", "close": 0.048, "volume": 43760.0}, {"date": "2023-03-16", "close": 0.048, "volume": 49158.0}, {"date": "2023-03-17", "close": 0.048, "volume": 56250.0}, {"date": "2023-03-20", "close": 0.048, "volume": 20226.0}, {"date": "2023-03-21", "close": 0.048, "volume": 32849.0}, {"date": "2023-03-22", "close": 0.048, "volume": 104275.0}, {"date": "2023-03-23", "close": 0.048, "volume": 31527.0}, {"date": "2023-03-27", "close": 0.04, "volume": 66968.0}, {"date": "2023-03-28", "close": 0.04, "volume": 277500.0}, {"date": "2023-03-29", "close": 0.04, "volume": 84412.0}, {"date": "2023-03-30", "close": 0.048, "volume": 4200000.0}, {"date": "2023-03-31", "close": 0.048, "volume": 41667.0}, {"date": "2023-04-03", "close": 0.048, "volume": 15000.0}, {"date": "2023-04-04", "close": 0.04, "volume": 221848.0}, {"date": "2023-04-05", "close": 0.048, "volume": 42986.0}, {"date": "2023-04-06", "close": 0.044, "volume": 14375.0}, {"date": "2023-04-11", "close": 0.044, "volume": 138549.0}, {"date": "2023-04-12", "close": 0.048, "volume": 22266.0}, {"date": "2023-04-13", "close": 0.044, "volume": 12500.0}, {"date": "2023-04-14", "close": 0.044, "volume": 53125.0}, {"date": "2023-04-17", "close": 0.04, "volume": 432309.0}, {"date": "2023-04-19", "close": 0.04, "volume": 242192.0}, {"date": "2023-04-27", "close": 0.048, "volume": 463425.0}, {"date": "2023-04-28", "close": 0.04, "volume": 61875.0}, {"date": "2023-05-01", "close": 0.04, "volume": 5748.0}, {"date": "2023-05-02", "close": 0.04, "volume": 146194.0}, {"date": "2023-05-04", "close": 0.048, "volume": 671232.0}, {"date": "2023-05-05", "close": 0.04, "volume": 856250.0}, {"date": "2023-05-08", "close": 0.032, "volume": 750000.0}, {"date": "2023-05-09", "close": 0.04, "volume": 491083.0}, {"date": "2023-05-10", "close": 0.036, "volume": 62500.0}, {"date": "2023-05-11", "close": 0.032, "volume": 8750.0}, {"date": "2023-05-12", "close": 0.036, "volume": 137500.0}, {"date": "2023-05-15", "close": 0.036, "volume": 14896.0}, {"date": "2023-05-16", "close": 0.04, "volume": 125297.0}, {"date": "2023-05-17", "close": 0.04, "volume": 15165.0}, {"date": "2023-05-18", "close": 0.04, "volume": 175421.0}, {"date": "2023-05-19", "close": 0.032, "volume": 131850.0}, {"date": "2023-05-22", "close": 0.04, "volume": 625000.0}, {"date": "2023-05-23", "close": 0.032, "volume": 20625.0}, {"date": "2023-05-24", "close": 0.04, "volume": 20375.0}, {"date": "2023-05-25", "close": 0.04, "volume": 65625.0}, {"date": "2023-06-01", "close": 0.04, "volume": 3125.0}, {"date": "2023-06-02", "close": 0.04, "volume": 37875.0}, {"date": "2023-06-05", "close": 0.032, "volume": 116750.0}, {"date": "2023-06-06", "close": 0.032, "volume": 17500.0}, {"date": "2023-06-07", "close": 0.032, "volume": 23938.0}, {"date": "2023-06-08", "close": 0.032, "volume": 75379.0}, {"date": "2023-06-09", "close": 0.032, "volume": 14155.0}, {"date": "2023-06-13", "close": 0.036, "volume": 7500.0}, {"date": "2023-06-14", "close": 0.04, "volume": 48375.0}, {"date": "2023-06-16", "close": 0.04, "volume": 36625.0}, {"date": "2023-06-19", "close": 0.036, "volume": 94144.0}, {"date": "2023-06-20", "close": 0.032, "volume": 41376.0}, {"date": "2023-06-21", "close": 0.032, "volume": 32624.0}, {"date": "2023-06-23", "close": 0.032, "volume": 1667.0}, {"date": "2023-06-26", "close": 0.032, "volume": 29598.0}, {"date": "2023-06-27", "close": 0.036, "volume": 126070.0}, {"date": "2023-06-28", "close": 0.032, "volume": 1173523.0}, {"date": "2023-06-29", "close": 0.036, "volume": 164750.0}, {"date": "2023-06-30", "close": 0.032, "volume": 89506.0}, {"date": "2023-07-03", "close": 0.032, "volume": 480819.0}, {"date": "2023-07-05", "close": 0.04, "volume": 243549.0}, {"date": "2023-07-06", "close": 0.04, "volume": 334866.0}, {"date": "2023-07-07", "close": 0.04, "volume": 1475.0}, {"date": "2023-07-11", "close": 0.04, "volume": 20000.0}, {"date": "2023-07-13", "close": 0.048, "volume": 212504.0}, {"date": "2023-07-14", "close": 0.048, "volume": 53158.0}, {"date": "2023-07-18", "close": 0.04, "volume": 49725.0}, {"date": "2023-07-19", "close": 0.04, "volume": 306482.0}, {"date": "2023-07-20", "close": 0.048, "volume": 1048503.0}, {"date": "2023-07-21", "close": 0.048, "volume": 73143.0}, {"date": "2023-07-25", "close": 0.048, "volume": 84710.0}, {"date": "2023-07-26", "close": 0.048, "volume": 5281.0}, {"date": "2023-07-27", "close": 0.048, "volume": 65438.0}, {"date": "2023-07-28", "close": 0.04, "volume": 570379.0}, {"date": "2023-07-31", "close": 0.044, "volume": 50000.0}, {"date": "2023-08-01", "close": 0.04, "volume": 6750.0}, {"date": "2023-08-03", "close": 0.04, "volume": 3673.0}, {"date": "2023-08-07", "close": 0.048, "volume": 126556.0}, {"date": "2023-08-08", "close": 0.048, "volume": 25000.0}, {"date": "2023-08-09", "close": 0.04, "volume": 9375.0}, {"date": "2023-08-10", "close": 0.048, "volume": 56250.0}, {"date": "2023-08-15", "close": 0.048, "volume": 47500.0}, {"date": "2023-08-16", "close": 0.04, "volume": 54026.0}, {"date": "2023-08-17", "close": 0.04, "volume": 927379.0}, {"date": "2023-08-21", "close": 0.036, "volume": 50000.0}, {"date": "2023-08-22", "close": 0.04, "volume": 190625.0}, {"date": "2023-08-24", "close": 0.04, "volume": 71875.0}, {"date": "2023-08-25", "close": 0.04, "volume": 25788.0}, {"date": "2023-08-28", "close": 0.032, "volume": 376235.0}, {"date": "2023-08-29", "close": 0.032, "volume": 6250.0}, {"date": "2023-08-30", "close": 0.032, "volume": 2765.0}, {"date": "2023-08-31", "close": 0.04, "volume": 187500.0}, {"date": "2023-09-01", "close": 0.04, "volume": 3000.0}, {"date": "2023-09-04", "close": 0.04, "volume": 170321.0}, {"date": "2023-09-05", "close": 0.04, "volume": 49717.0}, {"date": "2023-09-06", "close": 0.04, "volume": 27641.0}, {"date": "2023-09-07", "close": 0.048, "volume": 25313.0}, {"date": "2023-09-11", "close": 0.048, "volume": 87500.0}, {"date": "2023-09-12", "close": 0.048, "volume": 43750.0}, {"date": "2023-09-14", "close": 0.04, "volume": 89390.0}, {"date": "2023-09-15", "close": 0.04, "volume": 62389.0}, {"date": "2023-09-18", "close": 0.04, "volume": 2224.0}, {"date": "2023-09-20", "close": 0.04, "volume": 21934.0}, {"date": "2023-09-22", "close": 0.048, "volume": 297361.0}, {"date": "2023-09-25", "close": 0.048, "volume": 125.0}, {"date": "2023-09-26", "close": 0.048, "volume": 63518.0}, {"date": "2023-09-27", "close": 0.056, "volume": 65661.0}, {"date": "2023-09-28", "close": 0.056, "volume": 81250.0}, {"date": "2023-09-29", "close": 0.056, "volume": 15625.0}, {"date": "2023-10-02", "close": 0.056, "volume": 29354.0}, {"date": "2023-10-03", "close": 0.056, "volume": 105436.0}, {"date": "2023-10-06", "close": 0.048, "volume": 690000.0}, {"date": "2023-10-09", "close": 0.048, "volume": 32466.0}, {"date": "2023-10-10", "close": 0.048, "volume": 14409.0}, {"date": "2023-10-11", "close": 0.048, "volume": 295553.0}, {"date": "2023-10-12", "close": 0.04, "volume": 51266.0}, {"date": "2023-10-16", "close": 0.04, "volume": 53175.0}, {"date": "2023-10-17", "close": 0.04, "volume": 53125.0}, {"date": "2023-10-18", "close": 0.044, "volume": 143754.0}, {"date": "2023-10-24", "close": 0.04, "volume": 31250.0}, {"date": "2023-10-27", "close": 0.048, "volume": 53855.0}, {"date": "2023-10-30", "close": 0.04, "volume": 21015.0}, {"date": "2023-11-01", "close": 0.04, "volume": 31419.0}, {"date": "2023-11-03", "close": 0.04, "volume": 7391.0}, {"date": "2023-11-07", "close": 0.04, "volume": 3565.0}, {"date": "2023-11-08", "close": 0.04, "volume": 557346.0}, {"date": "2023-11-09", "close": 0.04, "volume": 158000.0}, {"date": "2023-11-10", "close": 0.048, "volume": 103125.0}, {"date": "2023-11-13", "close": 0.048, "volume": 3129.0}, {"date": "2023-11-14", "close": 0.04, "volume": 990235.0}, {"date": "2023-11-15", "close": 0.04, "volume": 2031668.0}, {"date": "2023-11-16", "close": 0.032, "volume": 758714.0}, {"date": "2023-11-20", "close": 0.032, "volume": 76877.0}, {"date": "2023-11-23", "close": 0.036, "volume": 16256.0}, {"date": "2023-11-24", "close": 0.032, "volume": 15470.0}, {"date": "2023-11-27", "close": 0.032, "volume": 25.0}, {"date": "2023-11-29", "close": 0.032, "volume": 1382929.0}, {"date": "2023-11-30", "close": 0.032, "volume": 703702.0}, {"date": "2023-12-01", "close": 0.032, "volume": 5000.0}, {"date": "2023-12-04", "close": 0.024, "volume": 2541680.0}, {"date": "2023-12-05", "close": 0.024, "volume": 769959.0}, {"date": "2023-12-06", "close": 0.024, "volume": 9244.0}, {"date": "2023-12-07", "close": 0.024, "volume": 653330.0}, {"date": "2023-12-08", "close": 0.024, "volume": 250833.0}, {"date": "2023-12-11", "close": 0.024, "volume": 182663.0}, {"date": "2023-12-13", "close": 0.024, "volume": 250000.0}, {"date": "2023-12-15", "close": 0.024, "volume": 631875.0}, {"date": "2023-12-18", "close": 0.032, "volume": 1563.0}, {"date": "2023-12-19", "close": 0.024, "volume": 12500.0}, {"date": "2023-12-20", "close": 0.024, "volume": 5000.0}, {"date": "2023-12-27", "close": 0.024, "volume": 635.0}, {"date": "2023-12-28", "close": 0.024, "volume": 13.0}, {"date": "2024-01-04", "close": 0.028, "volume": 250313.0}, {"date": "2024-01-05", "close": 0.028, "volume": 11602.0}, {"date": "2024-01-08", "close": 0.028, "volume": 13544.0}, {"date": "2024-01-11", "close": 0.024, "volume": 5625.0}, {"date": "2024-01-15", "close": 0.024, "volume": 123313.0}, {"date": "2024-01-17", "close": 0.024, "volume": 15000.0}, {"date": "2024-01-19", "close": 0.024, "volume": 257832.0}, {"date": "2024-01-22", "close": 0.024, "volume": 290000.0}, {"date": "2024-01-24", "close": 0.024, "volume": 29280.0}, {"date": "2024-01-29", "close": 0.024, "volume": 168785.0}, {"date": "2024-01-31", "close": 0.028, "volume": 33422.0}, {"date": "2024-02-01", "close": 0.024, "volume": 264986.0}, {"date": "2024-02-05", "close": 0.024, "volume": 1480594.0}, {"date": "2024-02-06", "close": 0.024, "volume": 441489.0}, {"date": "2024-02-07", "close": 0.024, "volume": 236607.0}, {"date": "2024-02-13", "close": 0.024, "volume": 15625.0}, {"date": "2024-02-14", "close": 0.024, "volume": 438.0}, {"date": "2024-02-15", "close": 0.024, "volume": 155843.0}, {"date": "2024-02-16", "close": 0.032, "volume": 18750.0}, {"date": "2024-02-19", "close": 0.032, "volume": 275.0}, {"date": "2024-02-23", "close": 0.032, "volume": 175.0}, {"date": "2024-02-26", "close": 0.024, "volume": 151131.0}, {"date": "2024-02-27", "close": 0.024, "volume": 2775.0}, {"date": "2024-02-29", "close": 0.024, "volume": 1667.0}, {"date": "2024-03-04", "close": 0.024, "volume": 3656.0}, {"date": "2024-03-05", "close": 0.024, "volume": 35478.0}, {"date": "2024-03-06", "close": 0.024, "volume": 6250.0}, {"date": "2024-03-08", "close": 0.024, "volume": 251498.0}, {"date": "2024-03-11", "close": 0.024, "volume": 210637.0}, {"date": "2024-03-12", "close": 0.024, "volume": 37522.0}, {"date": "2024-03-13", "close": 0.024, "volume": 1701.0}, {"date": "2024-03-14", "close": 0.024, "volume": 125000.0}, {"date": "2024-03-18", "close": 0.024, "volume": 1063.0}, {"date": "2024-03-19", "close": 0.024, "volume": 919602.0}, {"date": "2024-03-25", "close": 0.02, "volume": 250000.0}, {"date": "2024-03-26", "close": 0.024, "volume": 16667.0}, {"date": "2024-03-27", "close": 0.02, "volume": 143699.0}, {"date": "2024-04-02", "close": 0.02, "volume": 33192.0}, {"date": "2024-04-03", "close": 0.02, "volume": 28752.0}, {"date": "2024-04-04", "close": 0.02, "volume": 60700.0}, {"date": "2024-04-09", "close": 0.024, "volume": 25000.0}, {"date": "2024-04-10", "close": 0.024, "volume": 525968.0}, {"date": "2024-04-11", "close": 0.024, "volume": 450.0}, {"date": "2024-04-12", "close": 0.024, "volume": 60625.0}, {"date": "2024-04-15", "close": 0.02, "volume": 122398.0}, {"date": "2024-04-16", "close": 0.016, "volume": 9375.0}, {"date": "2024-04-17", "close": 0.02, "volume": 31250.0}, {"date": "2024-04-19", "close": 0.024, "volume": 209702.0}, {"date": "2024-04-24", "close": 0.024, "volume": 25126.0}, {"date": "2024-04-26", "close": 0.024, "volume": 205.0}, {"date": "2024-04-29", "close": 0.024, "volume": 27664.0}, {"date": "2024-05-01", "close": 0.02, "volume": 6250.0}, {"date": "2024-05-02", "close": 0.016, "volume": 168885.0}, {"date": "2024-05-03", "close": 0.02, "volume": 31250.0}, {"date": "2024-05-06", "close": 0.02, "volume": 77829.0}, {"date": "2024-05-09", "close": 0.024, "volume": 13834.0}, {"date": "2024-05-10", "close": 0.016, "volume": 274875.0}, {"date": "2024-05-13", "close": 0.02, "volume": 60000.0}, {"date": "2024-05-14", "close": 0.024, "volume": 63474.0}, {"date": "2024-05-15", "close": 0.016, "volume": 114744.0}, {"date": "2024-05-16", "close": 0.016, "volume": 18750.0}, {"date": "2024-05-17", "close": 0.02, "volume": 46562.0}, {"date": "2024-05-20", "close": 0.016, "volume": 31337.0}, {"date": "2024-05-21", "close": 0.02, "volume": 50513.0}, {"date": "2024-05-22", "close": 0.024, "volume": 5000.0}, {"date": "2024-05-23", "close": 0.024, "volume": 1563.0}, {"date": "2024-05-24", "close": 0.016, "volume": 67751.0}, {"date": "2024-05-29", "close": 0.016, "volume": 50000.0}, {"date": "2024-06-03", "close": 0.016, "volume": 62500.0}, {"date": "2024-06-04", "close": 0.016, "volume": 10000.0}, {"date": "2024-06-05", "close": 0.016, "volume": 9875.0}, {"date": "2024-06-06", "close": 0.016, "volume": 14700.0}, {"date": "2024-06-07", "close": 0.016, "volume": 187500.0}, {"date": "2024-06-18", "close": 0.02, "volume": 625000.0}, {"date": "2024-06-19", "close": 0.02, "volume": 2500.0}, {"date": "2024-06-21", "close": 0.016, "volume": 304450.0}, {"date": "2024-06-24", "close": 0.016, "volume": 781629.0}, {"date": "2024-06-28", "close": 0.016, "volume": 2603.0}, {"date": "2024-07-01", "close": 0.02, "volume": 291667.0}, {"date": "2024-07-03", "close": 0.024, "volume": 898208.0}, {"date": "2024-07-04", "close": 0.016, "volume": 338262.0}, {"date": "2024-07-08", "close": 0.024, "volume": 224167.0}, {"date": "2024-07-09", "close": 0.024, "volume": 204167.0}, {"date": "2024-07-10", "close": 0.024, "volume": 305042.0}, {"date": "2024-07-11", "close": 0.024, "volume": 117417.0}, {"date": "2024-07-12", "close": 0.024, "volume": 246042.0}, {"date": "2024-07-15", "close": 0.02, "volume": 180647.0}, {"date": "2024-07-16", "close": 0.016, "volume": 51900.0}, {"date": "2024-07-17", "close": 0.016, "volume": 36952.0}, {"date": "2024-07-18", "close": 0.016, "volume": 62501.0}, {"date": "2024-07-19", "close": 0.016, "volume": 62461.0}, {"date": "2024-07-23", "close": 0.024, "volume": 31250.0}, {"date": "2024-07-30", "close": 0.024, "volume": 938.0}, {"date": "2024-07-31", "close": 0.016, "volume": 125000.0}, {"date": "2024-08-02", "close": 0.02, "volume": 102500.0}, {"date": "2024-08-07", "close": 0.016, "volume": 56250.0}, {"date": "2024-08-09", "close": 0.02, "volume": 128098.0}, {"date": "2024-08-16", "close": 0.016, "volume": 31250.0}, {"date": "2024-08-20", "close": 0.016, "volume": 212500.0}, {"date": "2024-08-22", "close": 0.02, "volume": 49281.0}, {"date": "2024-08-26", "close": 0.016, "volume": 1298878.0}, {"date": "2024-08-28", "close": 0.02, "volume": 39583.0}, {"date": "2024-09-02", "close": 0.02, "volume": 38380.0}, {"date": "2024-09-04", "close": 0.016, "volume": 1619047.0}, {"date": "2024-09-06", "close": 0.012, "volume": 305953.0}, {"date": "2024-09-13", "close": 0.008, "volume": 62799.0}, {"date": "2024-09-17", "close": 0.016, "volume": 31250.0}, {"date": "2024-09-23", "close": 0.016, "volume": 250123.0}, {"date": "2024-09-26", "close": 0.016, "volume": 33753.0}, {"date": "2024-09-30", "close": 0.016, "volume": 384538.0}, {"date": "2024-10-03", "close": 0.016, "volume": 1250.0}, {"date": "2024-10-04", "close": 0.016, "volume": 251250.0}, {"date": "2024-10-08", "close": 0.016, "volume": 6250.0}, {"date": "2024-10-14", "close": 0.016, "volume": 550000.0}, {"date": "2024-10-15", "close": 0.008, "volume": 529301.0}, {"date": "2024-10-16", "close": 0.016, "volume": 87500.0}, {"date": "2024-10-18", "close": 0.016, "volume": 82988.0}, {"date": "2024-10-21", "close": 0.016, "volume": 65625.0}, {"date": "2024-10-24", "close": 0.016, "volume": 110695.0}, {"date": "2024-10-25", "close": 0.016, "volume": 12500.0}, {"date": "2024-10-29", "close": 0.008, "volume": 26250.0}, {"date": "2024-10-31", "close": 0.016, "volume": 65000.0}, {"date": "2024-11-04", "close": 0.012, "volume": 156250.0}, {"date": "2024-11-06", "close": 0.016, "volume": 6250.0}, {"date": "2024-11-08", "close": 0.012, "volume": 112500.0}, {"date": "2024-11-11", "close": 0.016, "volume": 81250.0}, {"date": "2024-11-12", "close": 0.016, "volume": 31250.0}, {"date": "2024-11-15", "close": 0.012, "volume": 62500.0}, {"date": "2024-11-21", "close": 0.012, "volume": 37500.0}, {"date": "2024-11-22", "close": 0.016, "volume": 6755.0}, {"date": "2024-11-25", "close": 0.016, "volume": 628067.0}, {"date": "2024-11-26", "close": 0.016, "volume": 31250.0}, {"date": "2024-11-27", "close": 0.016, "volume": 297057.0}, {"date": "2024-11-28", "close": 0.016, "volume": 32500.0}, {"date": "2024-11-29", "close": 0.016, "volume": 218750.0}, {"date": "2024-12-12", "close": 0.016, "volume": 12500.0}, {"date": "2024-12-13", "close": 0.018, "volume": 439973.0}, {"date": "2024-12-16", "close": 0.014, "volume": 123950.0}, {"date": "2024-12-17", "close": 0.012, "volume": 137090.0}, {"date": "2024-12-18", "close": 0.013, "volume": 343750.0}, {"date": "2024-12-19", "close": 0.013, "volume": 94115.0}, {"date": "2024-12-20", "close": 0.012, "volume": 5110.0}, {"date": "2024-12-23", "close": 0.011, "volume": 540966.0}, {"date": "2024-12-24", "close": 0.014, "volume": 346919.0}, {"date": "2024-12-27", "close": 0.013, "volume": 526784.0}, {"date": "2024-12-30", "close": 0.012, "volume": 5000.0}, {"date": "2024-12-31", "close": 0.012, "volume": 200000.0}, {"date": "2025-01-02", "close": 0.012, "volume": 448089.0}, {"date": "2025-01-03", "close": 0.012, "volume": 22269.0}, {"date": "2025-01-06", "close": 0.012, "volume": 284095.0}, {"date": "2025-01-07", "close": 0.012, "volume": 3125.0}, {"date": "2025-01-08", "close": 0.011, "volume": 412500.0}, {"date": "2025-01-09", "close": 0.011, "volume": 10000.0}, {"date": "2025-01-10", "close": 0.011, "volume": 177475.0}, {"date": "2025-01-14", "close": 0.011, "volume": 102525.0}, {"date": "2025-01-16", "close": 0.011, "volume": 583980.0}, {"date": "2025-01-21", "close": 0.011, "volume": 1.0}, {"date": "2025-01-22", "close": 0.011, "volume": 38193.0}, {"date": "2025-01-24", "close": 0.012, "volume": 872988.0}, {"date": "2025-01-28", "close": 0.011, "volume": 380000.0}, {"date": "2025-01-29", "close": 0.011, "volume": 500000.0}, {"date": "2025-02-04", "close": 0.011, "volume": 1249995.0}, {"date": "2025-02-05", "close": 0.01, "volume": 1000000.0}, {"date": "2025-02-06", "close": 0.009, "volume": 191746.0}, {"date": "2025-02-10", "close": 0.009, "volume": 540417.0}, {"date": "2025-02-12", "close": 0.01, "volume": 1450000.0}, {"date": "2025-02-13", "close": 0.009, "volume": 445809.0}, {"date": "2025-02-14", "close": 0.009, "volume": 275000.0}, {"date": "2025-02-17", "close": 0.009, "volume": 250000.0}, {"date": "2025-02-18", "close": 0.009, "volume": 298525.0}, {"date": "2025-02-19", "close": 0.009, "volume": 400000.0}, {"date": "2025-02-24", "close": 0.008, "volume": 275000.0}, {"date": "2025-03-03", "close": 0.008, "volume": 484235.0}, {"date": "2025-03-05", "close": 0.01, "volume": 2289817.0}, {"date": "2025-03-07", "close": 0.009, "volume": 2415643.0}, {"date": "2025-03-10", "close": 0.014, "volume": 25311275.0}, {"date": "2025-03-13", "close": 0.011, "volume": 11548547.0}, {"date": "2025-03-14", "close": 0.011, "volume": 2285266.0}, {"date": "2025-03-17", "close": 0.012, "volume": 6498952.0}, {"date": "2025-03-18", "close": 0.011, "volume": 3202038.0}, {"date": "2025-03-19", "close": 0.01, "volume": 2680848.0}, {"date": "2025-03-20", "close": 0.0095, "volume": 1791610.0}, {"date": "2025-03-21", "close": 0.009, "volume": 1020689.0}, {"date": "2025-03-24", "close": 0.01, "volume": 5562949.0}, {"date": "2025-03-25", "close": 0.009, "volume": 2825394.0}, {"date": "2025-03-26", "close": 0.009, "volume": 2840583.0}, {"date": "2025-03-27", "close": 0.009, "volume": 636561.0}, {"date": "2025-03-28", "close": 0.0095, "volume": 6300860.0}, {"date": "2025-03-31", "close": 0.009, "volume": 1574192.0}, {"date": "2025-04-01", "close": 0.008, "volume": 4310360.0}, {"date": "2025-04-02", "close": 0.007, "volume": 148426.0}, {"date": "2025-04-03", "close": 0.007, "volume": 30926.0}, {"date": "2025-04-04", "close": 0.008, "volume": 5531873.0}, {"date": "2025-04-07", "close": 0.008, "volume": 4506652.0}, {"date": "2025-04-08", "close": 0.007, "volume": 3023550.0}, {"date": "2025-04-09", "close": 0.007, "volume": 3463462.0}, {"date": "2025-04-11", "close": 0.008, "volume": 451330.0}, {"date": "2025-04-14", "close": 0.007, "volume": 753964.0}, {"date": "2025-04-15", "close": 0.007, "volume": 2475725.0}, {"date": "2025-04-16", "close": 0.008, "volume": 2713435.0}, {"date": "2025-04-17", "close": 0.008, "volume": 65000.0}, {"date": "2025-04-22", "close": 0.008, "volume": 1659589.0}, {"date": "2025-04-24", "close": 0.008, "volume": 1440917.0}, {"date": "2025-04-28", "close": 0.008, "volume": 339252.0}, {"date": "2025-04-29", "close": 0.008, "volume": 233879.0}, {"date": "2025-04-30", "close": 0.0075, "volume": 4063616.0}, {"date": "2025-05-01", "close": 0.008, "volume": 315000.0}, {"date": "2025-05-02", "close": 0.008, "volume": 375000.0}, {"date": "2025-05-05", "close": 0.008, "volume": 4068932.0}, {"date": "2025-05-06", "close": 0.01, "volume": 2877525.0}, {"date": "2025-05-07", "close": 0.01, "volume": 12850634.0}, {"date": "2025-05-08", "close": 0.01, "volume": 2142973.0}, {"date": "2025-05-09", "close": 0.0095, "volume": 1300000.0}, {"date": "2025-05-12", "close": 0.01, "volume": 650999.0}, {"date": "2025-05-13", "close": 0.009, "volume": 2337730.0}, {"date": "2025-05-14", "close": 0.009, "volume": 940341.0}, {"date": "2025-05-15", "close": 0.009, "volume": 920725.0}, {"date": "2025-05-16", "close": 0.012, "volume": 4751489.0}, {"date": "2025-05-19", "close": 0.012, "volume": 9635973.0}, {"date": "2025-05-20", "close": 0.012, "volume": 816831.0}, {"date": "2025-05-21", "close": 0.013, "volume": 2868357.0}, {"date": "2025-05-22", "close": 0.013, "volume": 2371337.0}, {"date": "2025-05-23", "close": 0.013, "volume": 10550705.0}, {"date": "2025-05-26", "close": 0.013, "volume": 6809105.0}, {"date": "2025-05-27", "close": 0.012, "volume": 5740291.0}, {"date": "2025-05-28", "close": 0.012, "volume": 2746538.0}, {"date": "2025-05-29", "close": 0.014, "volume": 4956375.0}, {"date": "2025-05-30", "close": 0.017, "volume": 8629662.0}, {"date": "2025-06-02", "close": 0.016, "volume": 2878295.0}, {"date": "2025-06-03", "close": 0.015, "volume": 3701182.0}, {"date": "2025-06-04", "close": 0.018, "volume": 5541356.0}, {"date": "2025-06-11", "close": 0.019, "volume": 71699350.0}, {"date": "2025-06-12", "close": 0.034, "volume": 121688967.0}, {"date": "2025-06-13", "close": 0.035, "volume": 69049306.0}, {"date": "2025-06-16", "close": 0.044, "volume": 94525745.0}, {"date": "2025-06-17", "close": 0.044, "volume": 31405811.0}, {"date": "2025-06-18", "close": 0.042, "volume": 60426230.0}, {"date": "2025-06-19", "close": 0.045, "volume": 25088668.0}, {"date": "2025-06-20", "close": 0.041, "volume": 19411334.0}, {"date": "2025-06-23", "close": 0.04, "volume": 19320578.0}, {"date": "2025-06-24", "close": 0.051, "volume": 73528751.0}, {"date": "2025-06-25", "close": 0.052, "volume": 45918575.0}, {"date": "2025-06-26", "close": 0.052, "volume": 40546363.0}, {"date": "2025-06-27", "close": 0.053, "volume": 17435851.0}, {"date": "2025-06-30", "close": 0.052, "volume": 6479212.0}, {"date": "2025-07-01", "close": 0.056, "volume": 31538064.0}, {"date": "2025-07-02", "close": 0.053, "volume": 14373775.0}, {"date": "2025-07-03", "close": 0.052, "volume": 14385126.0}, {"date": "2025-07-04", "close": 0.052, "volume": 8409103.0}, {"date": "2025-07-07", "close": 0.05, "volume": 11210058.0}, {"date": "2025-07-08", "close": 0.045, "volume": 15422543.0}, {"date": "2025-07-09", "close": 0.045, "volume": 9708354.0}, {"date": "2025-07-10", "close": 0.046, "volume": 3288336.0}, {"date": "2025-07-11", "close": 0.046, "volume": 4792376.0}, {"date": "2025-07-14", "close": 0.045, "volume": 3536905.0}, {"date": "2025-07-15", "close": 0.047, "volume": 11331606.0}, {"date": "2025-07-16", "close": 0.055, "volume": 12264118.0}, {"date": "2025-07-17", "close": 0.063, "volume": 31240116.0}, {"date": "2025-07-18", "close": 0.065, "volume": 30043884.0}, {"date": "2025-07-21", "close": 0.07, "volume": 24731078.0}, {"date": "2025-07-22", "close": 0.069, "volume": 14536764.0}, {"date": "2025-07-23", "close": 0.079, "volume": 24175022.0}, {"date": "2025-07-24", "close": 0.082, "volume": 14964432.0}, {"date": "2025-07-25", "close": 0.081, "volume": 23359631.0}, {"date": "2025-07-28", "close": 0.079, "volume": 14458339.0}, {"date": "2025-07-29", "close": 0.079, "volume": 70441646.0}, {"date": "2025-07-30", "close": 0.076, "volume": 18039575.0}, {"date": "2025-07-31", "close": 0.076, "volume": 7936401.0}, {"date": "2025-08-01", "close": 0.076, "volume": 5380773.0}, {"date": "2025-08-06", "close": 0.067, "volume": 99331604.0}, {"date": "2025-08-07", "close": 0.063, "volume": 24218066.0}, {"date": "2025-08-08", "close": 0.057, "volume": 30146223.0}, {"date": "2025-08-11", "close": 0.06, "volume": 29044567.0}, {"date": "2025-08-12", "close": 0.058, "volume": 9428309.0}, {"date": "2025-08-13", "close": 0.057, "volume": 9771982.0}, {"date": "2025-08-14", "close": 0.056, "volume": 9025973.0}, {"date": "2025-08-15", "close": 0.057, "volume": 15155613.0}, {"date": "2025-08-18", "close": 0.05, "volume": 21176978.0}, {"date": "2025-08-19", "close": 0.061, "volume": 34964128.0}, {"date": "2025-08-20", "close": 0.06, "volume": 19520510.0}, {"date": "2025-08-21", "close": 0.057, "volume": 8722873.0}, {"date": "2025-08-22", "close": 0.06, "volume": 29390751.0}, {"date": "2025-08-25", "close": 0.058, "volume": 19619037.0}, {"date": "2025-08-26", "close": 0.057, "volume": 49063252.0}, {"date": "2025-08-27", "close": 0.057, "volume": 13088946.0}, {"date": "2025-08-28", "close": 0.057, "volume": 7379029.0}, {"date": "2025-08-29", "close": 0.058, "volume": 11305509.0}, {"date": "2025-09-01", "close": 0.056, "volume": 14984334.0}, {"date": "2025-09-02", "close": 0.057, "volume": 19956959.0}, {"date": "2025-09-03", "close": 0.058, "volume": 24520515.0}, {"date": "2025-09-04", "close": 0.057, "volume": 22870485.0}, {"date": "2025-09-05", "close": 0.057, "volume": 9799043.0}, {"date": "2025-09-08", "close": 0.053, "volume": 20021080.0}, {"date": "2025-09-09", "close": 0.053, "volume": 9096125.0}, {"date": "2025-09-10", "close": 0.053, "volume": 13596191.0}, {"date": "2025-09-11", "close": 0.047, "volume": 15312270.0}, {"date": "2025-09-12", "close": 0.048, "volume": 9969871.0}, {"date": "2025-09-15", "close": 0.06, "volume": 35520674.0}, {"date": "2025-09-18", "close": 0.051, "volume": 55341997.0}, {"date": "2025-09-19", "close": 0.05, "volume": 27718126.0}, {"date": "2025-09-22", "close": 0.048, "volume": 16930543.0}, {"date": "2025-09-23", "close": 0.047, "volume": 12662829.0}, {"date": "2025-09-24", "close": 0.045, "volume": 16485435.0}, {"date": "2025-09-25", "close": 0.043, "volume": 24480627.0}, {"date": "2025-09-26", "close": 0.04, "volume": 19273725.0}, {"date": "2025-09-29", "close": 0.047, "volume": 42575487.0}, {"date": "2025-09-30", "close": 0.046, "volume": 34177054.0}, {"date": "2025-10-01", "close": 0.044, "volume": 18989404.0}, {"date": "2025-10-02", "close": 0.046, "volume": 25287516.0}, {"date": "2025-10-03", "close": 0.047, "volume": 13327387.0}, {"date": "2025-10-06", "close": 0.043, "volume": 35437151.0}, {"date": "2025-10-07", "close": 0.042, "volume": 12231688.0}, {"date": "2025-10-08", "close": 0.04, "volume": 31402285.0}, {"date": "2025-10-09", "close": 0.041, "volume": 24312589.0}, {"date": "2025-10-10", "close": 0.041, "volume": 17995265.0}, {"date": "2025-10-13", "close": 0.045, "volume": 37964887.0}, {"date": "2025-10-14", "close": 0.07, "volume": 181150041.0}, {"date": "2025-10-15", "close": 0.092, "volume": 238812349.0}, {"date": "2025-10-16", "close": 0.09, "volume": 113829997.0}, {"date": "2025-10-17", "close": 0.086, "volume": 126558479.0}, {"date": "2025-10-20", "close": 0.115, "volume": 121290241.0}, {"date": "2025-10-21", "close": 0.105, "volume": 100807003.0}, {"date": "2025-10-22", "close": 0.1, "volume": 109697618.0}, {"date": "2025-10-23", "close": 0.08, "volume": 110152733.0}, {"date": "2025-10-28", "close": 0.073, "volume": 171064083.0}, {"date": "2025-10-29", "close": 0.094, "volume": 81121418.0}, {"date": "2025-10-30", "close": 0.083, "volume": 57577279.0}, {"date": "2025-10-31", "close": 0.1, "volume": 101978436.0}, {"date": "2025-11-03", "close": 0.092, "volume": 126925451.0}, {"date": "2025-11-04", "close": 0.087, "volume": 63285240.0}, {"date": "2025-11-05", "close": 0.08, "volume": 79338903.0}, {"date": "2025-11-06", "close": 0.081, "volume": 45148318.0}, {"date": "2025-11-07", "close": 0.078, "volume": 33368679.0}, {"date": "2025-11-10", "close": 0.081, "volume": 71892610.0}, {"date": "2025-11-11", "close": 0.08, "volume": 44693450.0}, {"date": "2025-11-12", "close": 0.079, "volume": 27099171.0}, {"date": "2025-11-13", "close": 0.073, "volume": 34949884.0}, {"date": "2025-11-14", "close": 0.072, "volume": 27280811.0}, {"date": "2025-11-17", "close": 0.072, "volume": 26440256.0}, {"date": "2025-11-18", "close": 0.075, "volume": 27143458.0}, {"date": "2025-11-19", "close": 0.07, "volume": 18487914.0}, {"date": "2025-11-20", "close": 0.069, "volume": 21093028.0}, {"date": "2025-11-21", "close": 0.061, "volume": 27812518.0}, {"date": "2025-11-24", "close": 0.063, "volume": 23561001.0}, {"date": "2025-11-25", "close": 0.066, "volume": 27503410.0}, {"date": "2025-11-26", "close": 0.065, "volume": 20641300.0}, {"date": "2025-11-27", "close": 0.068, "volume": 26986103.0}, {"date": "2025-12-02", "close": 0.06, "volume": 73369658.0}, {"date": "2025-12-03", "close": 0.055, "volume": 43163810.0}, {"date": "2025-12-04", "close": 0.052, "volume": 34684661.0}, {"date": "2025-12-05", "close": 0.053, "volume": 23574936.0}, {"date": "2025-12-08", "close": 0.052, "volume": 13707848.0}, {"date": "2025-12-09", "close": 0.05, "volume": 24566013.0}, {"date": "2025-12-10", "close": 0.048, "volume": 18162890.0}, {"date": "2025-12-11", "close": 0.046, "volume": 15233203.0}, {"date": "2025-12-12", "close": 0.046, "volume": 9520483.0}, {"date": "2025-12-15", "close": 0.047, "volume": 16715353.0}, {"date": "2025-12-16", "close": 0.043, "volume": 17362676.0}, {"date": "2025-12-17", "close": 0.044, "volume": 20903357.0}, {"date": "2025-12-18", "close": 0.042, "volume": 11282078.0}, {"date": "2025-12-19", "close": 0.043, "volume": 9460691.0}, {"date": "2025-12-22", "close": 0.047, "volume": 13667171.0}, {"date": "2025-12-23", "close": 0.047, "volume": 15729219.0}, {"date": "2025-12-24", "close": 0.046, "volume": 11780479.0}, {"date": "2025-12-29", "close": 0.051, "volume": 19379709.0}, {"date": "2025-12-30", "close": 0.048, "volume": 18678686.0}, {"date": "2025-12-31", "close": 0.049, "volume": 13283524.0}, {"date": "2026-01-02", "close": 0.049, "volume": 11852756.0}, {"date": "2026-01-05", "close": 0.049, "volume": 10294532.0}, {"date": "2026-01-06", "close": 0.048, "volume": 14748602.0}, {"date": "2026-01-07", "close": 0.047, "volume": 13654981.0}, {"date": "2026-01-08", "close": 0.05, "volume": 11237768.0}, {"date": "2026-01-09", "close": 0.05, "volume": 15449579.0}, {"date": "2026-01-12", "close": 0.052, "volume": 20145430.0}, {"date": "2026-01-13", "close": 0.056, "volume": 30314823.0}, {"date": "2026-01-14", "close": 0.062, "volume": 84515760.0}, {"date": "2026-01-15", "close": 0.073, "volume": 76537619.0}, {"date": "2026-01-16", "close": 0.077, "volume": 73948998.0}, {"date": "2026-01-19", "close": 0.077, "volume": 79704980.0}, {"date": "2026-01-20", "close": 0.076, "volume": 38957657.0}, {"date": "2026-01-21", "close": 0.074, "volume": 30326546.0}, {"date": "2026-01-22", "close": 0.07, "volume": 18300393.0}, {"date": "2026-01-23", "close": 0.065, "volume": 38829212.0}, {"date": "2026-01-27", "close": 0.062, "volume": 27101929.0}, {"date": "2026-01-28", "close": 0.061, "volume": 20502684.0}, {"date": "2026-01-29", "close": 0.055, "volume": 35519782.0}, {"date": "2026-01-30", "close": 0.051, "volume": 26586636.0}, {"date": "2026-02-02", "close": 0.051, "volume": 20075877.0}, {"date": "2026-02-03", "close": 0.053, "volume": 20430885.0}, {"date": "2026-02-04", "close": 0.053, "volume": 16035841.0}, {"date": "2026-02-05", "close": 0.048, "volume": 18954544.0}, {"date": "2026-02-06", "close": 0.047, "volume": 14607662.0}, {"date": "2026-02-09", "close": 0.054, "volume": 26271620.0}, {"date": "2026-02-10", "close": 0.052, "volume": 20273625.0}, {"date": "2026-02-11", "close": 0.049, "volume": 13765232.0}, {"date": "2026-02-12", "close": 0.048, "volume": 15787696.0}, {"date": "2026-02-13", "close": 0.047, "volume": 24446159.0}, {"date": "2026-02-16", "close": 0.045, "volume": 11568555.0}, {"date": "2026-02-17", "close": 0.04, "volume": 39497782.0}, {"date": "2026-02-18", "close": 0.041, "volume": 26184426.0}, {"date": "2026-02-19", "close": 0.041, "volume": 13360768.0}, {"date": "2026-02-20", "close": 0.041, "volume": 16633015.0}, {"date": "2026-02-23", "close": 0.041, "volume": 24046813.0}, {"date": "2026-02-24", "close": 0.04, "volume": 15711494.0}, {"date": "2026-02-25", "close": 0.041, "volume": 26133235.0}, {"date": "2026-02-26", "close": 0.04, "volume": 11706656.0}, {"date": "2026-02-27", "close": 0.04, "volume": 12188543.0}, {"date": "2026-03-02", "close": 0.043, "volume": 24914803.0}, {"date": "2026-03-03", "close": 0.042, "volume": 30575886.0}, {"date": "2026-03-04", "close": 0.04, "volume": 16403337.0}, {"date": "2026-03-05", "close": 0.042, "volume": 10964775.0}, {"date": "2026-03-06", "close": 0.041, "volume": 8220818.0}, {"date": "2026-03-09", "close": 0.038, "volume": 17141079.0}, {"date": "2026-03-10", "close": 0.043, "volume": 20861988.0}, {"date": "2026-03-11", "close": 0.05, "volume": 64461935.0}, {"date": "2026-03-12", "close": 0.051, "volume": 35402459.0}, {"date": "2026-03-13", "close": 0.057, "volume": 42242481.0}, {"date": "2026-03-16", "close": 0.051, "volume": 39372380.0}, {"date": "2026-03-17", "close": 0.05, "volume": 34541990.0}, {"date": "2026-03-18", "close": 0.048, "volume": 13450888.0}, {"date": "2026-03-19", "close": 0.046, "volume": 19286790.0}, {"date": "2026-03-20", "close": 0.048, "volume": 16223625.0}, {"date": "2026-03-23", "close": 0.041, "volume": 28649675.0}, {"date": "2026-03-24", "close": 0.05, "volume": 31461372.0}, {"date": "2026-03-25", "close": 0.048, "volume": 31215298.0}, {"date": "2026-03-26", "close": 0.051, "volume": 49796612.0}, {"date": "2026-03-27", "close": 0.05, "volume": 31058398.0}, {"date": "2026-03-30", "close": 0.048, "volume": 21271094.0}, {"date": "2026-03-31", "close": 0.051, "volume": 21523389.0}, {"date": "2026-04-01", "close": 0.049, "volume": 15398274.0}, {"date": "2026-04-02", "close": 0.046, "volume": 11096639.0}, {"date": "2026-04-07", "close": 0.044, "volume": 11781125.0}, {"date": "2026-04-08", "close": 0.077, "volume": 169569722.0}, {"date": "2026-04-09", "close": 0.071, "volume": 105626723.0}, {"date": "2026-04-10", "close": 0.069, "volume": 87203343.0}, {"date": "2026-04-13", "close": 0.061, "volume": 32169335.0}, {"date": "2026-04-14", "close": 0.064, "volume": 43249889.0}, {"date": "2026-04-15", "close": 0.068, "volume": 39405487.0}, {"date": "2026-04-16", "close": 0.075, "volume": 140193914.0}, {"date": "2026-04-17", "close": 0.074, "volume": 53798037.0}, {"date": "2026-04-20", "close": 0.08, "volume": 75527955.0}, {"date": "2026-04-23", "close": 0.072, "volume": 69871674.0}, {"date": "2026-04-24", "close": 0.069, "volume": 26302380.0}, {"date": "2026-04-27", "close": 0.07, "volume": 16490126.0}, {"date": "2026-04-28", "close": 0.07, "volume": 21596143.0}, {"date": "2026-04-29", "close": 0.069, "volume": 18388100.0}, {"date": "2026-04-30", "close": 0.064, "volume": 21884146.0}, {"date": "2026-05-01", "close": 0.065, "volume": 16556450.0}, {"date": "2026-05-04", "close": 0.062, "volume": 21316598.0}, {"date": "2026-05-05", "close": 0.061, "volume": 19264008.0}, {"date": "2026-05-06", "close": 0.059, "volume": 22327646.0}, {"date": "2026-05-07", "close": 0.059, "volume": 16494063.0}, {"date": "2026-05-08", "close": 0.065, "volume": 36178320.0}, {"date": "2026-05-11", "close": 0.067, "volume": 26039721.0}, {"date": "2026-05-12", "close": 0.065, "volume": 20621963.0}, {"date": "2026-05-13", "close": 0.064, "volume": 18138282.0}, {"date": "2026-05-14", "close": 0.065, "volume": 12993393.0}, {"date": "2026-05-15", "close": 0.06, "volume": 26567002.0}, {"date": "2026-05-18", "close": 0.055, "volume": 21119407.0}, {"date": "2026-05-19", "close": 0.055, "volume": 20597091.0}, {"date": "2026-05-20", "close": 0.053, "volume": 11330445.0}, {"date": "2026-05-21", "close": 0.054, "volume": 13249840.0}, {"date": "2026-05-22", "close": 0.057, "volume": 9522440.0}, {"date": "2026-05-25", "close": 0.055, "volume": 7241645.0}, {"date": "2026-05-26", "close": 0.054, "volume": 6542967.0}, {"date": "2026-05-27", "close": 0.053, "volume": 6987219.0}, {"date": "2026-05-28", "close": 0.051, "volume": 17066394.0}, {"date": "2026-05-29", "close": 0.051, "volume": 9433041.0}, {"date": "2026-06-01", "close": 0.052, "volume": 13084930.0}, {"date": "2026-06-02", "close": 0.05, "volume": 6155349.0}, {"date": "2026-06-03", "close": 0.051, "volume": 8466005.0}, {"date": "2026-06-04", "close": 0.048, "volume": 11334963.0}, {"date": "2026-06-05", "close": 0.047, "volume": 10282322.0}, {"date": "2026-06-09", "close": 0.045, "volume": 12106750.0}, {"date": "2026-06-10", "close": 0.043, "volume": 8468161.0}, {"date": "2026-06-11", "close": 0.043, "volume": 13573315.0}, {"date": "2026-06-12", "close": 0.044, "volume": 11905920.0}, {"date": "2026-06-15", "close": 0.047, "volume": 7425766.0}, {"date": "2026-06-16", "close": 0.046, "volume": 4599794.0}, {"date": "2026-06-17", "close": 0.047, "volume": 5800069.0}, {"date": "2026-06-18", "close": 0.044, "volume": 7501734.0}, {"date": "2026-06-19", "close": 0.043, "volume": 27771402.0}, {"date": "2026-06-22", "close": 0.044, "volume": 18549310.0}, {"date": "2026-06-23", "close": 0.041, "volume": 11502083.0}, {"date": "2026-06-24", "close": 0.043, "volume": 17373735.0}, {"date": "2026-06-25", "close": 0.04, "volume": 8131560.0}, {"date": "2026-06-26", "close": 0.038, "volume": 17450351.0}, {"date": "2026-06-29", "close": 0.043, "volume": 16258112.0}, {"date": "2026-06-30", "close": 0.044, "volume": 13244803.0}, {"date": "2026-07-01", "close": 0.048, "volume": 11760441.0}, {"date": "2026-07-02", "close": 0.047, "volume": 4959139.0}, {"date": "2026-07-03", "close": 0.049, "volume": 8863519.0}, {"date": "2026-07-06", "close": 0.05, "volume": 12423395.0}, {"date": "2026-07-07", "close": 0.047, "volume": 4103673.0}, {"date": "2026-07-08", "close": 0.046, "volume": 4877516.0}, {"date": "2026-07-09", "close": 0.046, "volume": 3638739.0}, {"date": "2026-07-10", "close": 0.048, "volume": 5502823.0}, {"date": "2026-07-13", "close": 0.044, "volume": 4432536.0}, {"date": "2026-07-14", "close": 0.045, "volume": 5322141.0}, {"date": "2026-07-15", "close": 0.043, "volume": 4695481.0}, {"date": "2026-07-16", "close": 0.047, "volume": 11013123.0}, {"date": "2026-07-17", "close": 0.044, "volume": 44652293.0}, {"date": "2026-07-20", "close": 0.043, "volume": 7150466.0}, {"date": "2026-07-21", "close": 0.044, "volume": 4367661.0}, {"date": "2026-07-22", "close": 0.045, "volume": 7097585.0}, {"date": "2026-07-23", "close": 0.047, "volume": 8347608.0}, {"date": "2026-07-24", "close": 0.045, "volume": 9611712.0}, {"date": "2026-07-27", "close": 0.044, "volume": 8252996.0}, {"date": "2026-07-28", "close": 0.043, "volume": 8382789.0}, {"date": "2026-07-29", "close": 0.041, "volume": 8374303.0}, {"date": "2026-07-30", "close": 0.039, "volume": 16909620.0}, {"date": "2026-07-31", "close": 0.04, "volume": 11457388.0}, {"date": "2026-08-03", "close": 0.039, "volume": 12112804.0}, {"date": "2026-08-04", "close": 0.04, "volume": 13311727.0}, {"date": "2026-08-05", "close": 0.043, "volume": 24577432.0}, {"date": "2026-08-06", "close": 0.04, "volume": 14556663.0}, {"date": "2026-08-07", "close": 0.043, "volume": 12663989.0}], "refreshing": true}