{"ticker": "SNG", "overview": {"name": "Siren Gold Limited", "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": "SNG", "has_prices": true, "as_of": "2026-09-07", "last": 0.039, "prev_close": 0.04, "change": -0.0010000000000000009, "change_pct": -0.025000000000000022, "session_volume": 52747.0, "vwap_5": 0.04060173990624916, "vwap_20": 0.0446710219585683, "vwap_60": 0.04710468069053112, "vwap_250": 0.09449626550914092, "high_52w": 0.125, "low_52w": 0.039, "avg_volume_20": 106621.25, "sessions": 400, "market_cap": {"value": 11438449.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03128483", "src": "ASX", "ticker": "SNG", "cik": "", "company": "Siren Gold Limited", "company_raw": "Siren Gold Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in SNG", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03128483", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106069}, {"id": "ASX-03124150", "src": "ASX", "ticker": "SNG", "cik": "", "company": "Siren Gold Limited", "company_raw": "Siren Gold Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in SNG", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03124150", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119029}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Paul Charles Kopejtka", "notice_type": "3X", "direct_shares": null, "indirect_shares": 3.0, "indirect_account": null, "pct": null, "notice_date": "2026-05-28", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03094885-6A1327427", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Brian Rodan", "notice_type": "3Y", "direct_shares": 3.0, "indirect_shares": 25184385.0, "indirect_account": "Redland Plains Pty Ltd", "pct": null, "notice_date": "2026-05-28", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03094888-6A1327430", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-28", "source_url": "https://www.marketindex.com.au/asx/sng", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-28", "source_url": "https://www.marketindex.com.au/asx/sng", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-28", "source_url": "https://www.marketindex.com.au/asx/sng", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-28", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03094959-6A1327445", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-27", "source_url": "https://www.marketindex.com.au/asx/sng", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-11", "source_url": "https://www.marketindex.com.au/asx/sng", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-17", "source_url": "https://www.marketindex.com.au/asx/sng", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-03", "source_url": "https://www.marketindex.com.au/asx/sng", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-01-22", "source_url": "https://www.marketindex.com.au/asx/sng", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-04", "source_url": "https://www.marketindex.com.au/asx/sng", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-16", "source_url": "https://www.marketindex.com.au/asx/sng", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-23", "source_url": "https://www.marketindex.com.au/asx/sng", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-19", "source_url": "https://www.marketindex.com.au/asx/sng", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-05-09", "source_url": "https://www.marketindex.com.au/asx/sng", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "603", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-26", "source_url": "https://www.marketindex.com.au/asx/sng", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-01", "source_url": "https://www.marketindex.com.au/asx/sng", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-01", "source_url": "https://www.marketindex.com.au/asx/sng", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-09-02", "source_url": "https://www.marketindex.com.au/asx/sng", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-05-22", "source_url": "https://www.marketindex.com.au/asx/sng", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-05-22", "source_url": "https://www.marketindex.com.au/asx/sng", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-05-22", "source_url": "https://www.marketindex.com.au/asx/sng", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-05-22", "source_url": "https://www.marketindex.com.au/asx/sng", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-01-05", "source_url": "https://www.marketindex.com.au/asx/sng", "needs_ocr": 0}], "directors": [{"name": "Paul Charles Kopejtka", "first_seen": "2026-05-28", "last_seen": "2026-05-28", "status": "current", "notices": 1}, {"name": "Brian Rodan", "first_seen": "2026-05-28", "last_seen": "2026-05-28", "status": "current", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-28", "form": "Quarterly Activities Report", "title": "Quarterly Activities/Appendix 5B Cash Flow Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154720-6A1352151"}, {"date": "2026-10-27", "form": "Other", "title": "Settlement of Legal Proceedings", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154044-6A1351820"}, {"date": "2026-10-19", "form": "Progress Report", "title": "Sams Creek Exploration Permit Application", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150259-6A1350049"}, {"date": "2026-09-11", "form": "Issued Capital", "title": "Notice Under Section 708A", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03134710-6A1343476"}, {"date": "2026-09-11", "form": "Issued Capital", "title": "Application for quotation of securities - SNG", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03134708-6A1343474"}], "performance": {"ticker": "SNG", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2020-10-07", "close": 0.45, "volume": 10743283.0}, {"date": "2020-10-08", "close": 0.43, "volume": 3342438.0}, {"date": "2020-10-09", "close": 0.45, "volume": 1626467.0}, {"date": "2020-10-12", "close": 0.45, "volume": 752003.0}, {"date": "2020-10-13", "close": 0.43, "volume": 598637.0}, {"date": "2020-10-14", "close": 0.42, "volume": 219226.0}, {"date": "2020-10-15", "close": 0.4, "volume": 1403723.0}, {"date": "2020-10-16", "close": 0.485, "volume": 1943152.0}, {"date": "2020-10-19", "close": 0.55, "volume": 1726243.0}, {"date": "2020-10-20", "close": 0.48, "volume": 593944.0}, {"date": "2020-10-21", "close": 0.5, "volume": 920183.0}, {"date": "2020-10-22", "close": 0.475, "volume": 261244.0}, {"date": "2020-10-23", "close": 0.47, "volume": 374083.0}, {"date": "2020-10-26", "close": 0.44, "volume": 204189.0}, {"date": "2020-10-27", "close": 0.425, "volume": 377401.0}, {"date": "2020-10-28", "close": 0.42, "volume": 385825.0}, {"date": "2020-10-29", "close": 0.41, "volume": 379866.0}, {"date": "2020-10-30", "close": 0.415, "volume": 84537.0}, {"date": "2020-11-02", "close": 0.415, "volume": 208206.0}, {"date": "2020-11-03", "close": 0.42, "volume": 6545.0}, {"date": "2020-11-04", "close": 0.42, "volume": 505550.0}, {"date": "2020-11-05", "close": 0.415, "volume": 121287.0}, {"date": "2020-11-06", "close": 0.44, "volume": 138847.0}, {"date": "2020-11-09", "close": 0.43, "volume": 880160.0}, {"date": "2020-11-10", "close": 0.42, "volume": 1067778.0}, {"date": "2020-11-11", "close": 0.45, "volume": 227698.0}, {"date": "2020-11-12", "close": 0.485, "volume": 3058063.0}, {"date": "2020-11-13", "close": 0.545, "volume": 1091140.0}, {"date": "2020-11-16", "close": 0.57, "volume": 110934.0}, {"date": "2020-11-17", "close": 0.54, "volume": 998135.0}, {"date": "2020-11-18", "close": 0.55, "volume": 257880.0}, {"date": "2020-11-19", "close": 0.55, "volume": 1426149.0}, {"date": "2020-11-20", "close": 0.54, "volume": 369438.0}, {"date": "2020-11-23", "close": 0.59, "volume": 481107.0}, {"date": "2020-11-24", "close": 0.54, "volume": 605269.0}, {"date": "2020-11-25", "close": 0.53, "volume": 218201.0}, {"date": "2020-11-26", "close": 0.55, "volume": 242739.0}, {"date": "2020-11-27", "close": 0.585, "volume": 191250.0}, {"date": "2020-11-30", "close": 0.595, "volume": 373351.0}, {"date": "2020-12-01", "close": 0.645, "volume": 188883.0}, {"date": "2020-12-02", "close": 0.72, "volume": 645180.0}, {"date": "2020-12-03", "close": 0.7, "volume": 217512.0}, {"date": "2020-12-04", "close": 0.775, "volume": 282305.0}, {"date": "2020-12-07", "close": 0.735, "volume": 145228.0}, {"date": "2020-12-08", "close": 0.81, "volume": 675696.0}, {"date": "2020-12-09", "close": 0.79, "volume": 502487.0}, {"date": "2020-12-10", "close": 0.815, "volume": 192988.0}, {"date": "2020-12-11", "close": 0.83, "volume": 114789.0}, {"date": "2020-12-14", "close": 0.8, "volume": 325067.0}, {"date": "2020-12-15", "close": 0.77, "volume": 101259.0}, {"date": "2020-12-16", "close": 0.73, "volume": 211864.0}, {"date": "2020-12-17", "close": 0.72, "volume": 180582.0}, {"date": "2020-12-18", "close": 0.675, "volume": 354072.0}, {"date": "2020-12-21", "close": 0.71, "volume": 50269.0}, {"date": "2020-12-22", "close": 0.7, "volume": 305271.0}, {"date": "2020-12-23", "close": 0.68, "volume": 206361.0}, {"date": "2020-12-24", "close": 0.75, "volume": 433367.0}, {"date": "2020-12-29", "close": 0.76, "volume": 194361.0}, {"date": "2020-12-30", "close": 0.73, "volume": 47590.0}, {"date": "2020-12-31", "close": 0.7, "volume": 209212.0}, {"date": "2021-01-04", "close": 0.71, "volume": 108162.0}, {"date": "2021-01-05", "close": 0.72, "volume": 216824.0}, {"date": "2021-01-06", "close": 0.75, "volume": 46666.0}, {"date": "2021-01-07", "close": 0.72, "volume": 63551.0}, {"date": "2021-01-08", "close": 0.71, "volume": 26810.0}, {"date": "2021-01-11", "close": 0.705, "volume": 55308.0}, {"date": "2021-01-12", "close": 0.69, "volume": 96609.0}, {"date": "2021-01-13", "close": 0.71, "volume": 162573.0}, {"date": "2021-01-14", "close": 0.685, "volume": 20238.0}, {"date": "2021-01-15", "close": 0.66, "volume": 96999.0}, {"date": "2021-01-18", "close": 0.68, "volume": 241335.0}, {"date": "2021-01-19", "close": 0.69, "volume": 133360.0}, {"date": "2021-01-20", "close": 0.66, "volume": 110058.0}, {"date": "2021-01-21", "close": 0.68, "volume": 131091.0}, {"date": "2021-01-22", "close": 0.69, "volume": 76664.0}, {"date": "2021-01-25", "close": 0.68, "volume": 195620.0}, {"date": "2021-01-27", "close": 0.655, "volume": 277248.0}, {"date": "2021-01-28", "close": 0.64, "volume": 70705.0}, {"date": "2021-01-29", "close": 0.645, "volume": 69232.0}, {"date": "2021-02-01", "close": 0.64, "volume": 131102.0}, {"date": "2021-02-02", "close": 0.64, "volume": 36264.0}, {"date": "2021-02-03", "close": 0.51, "volume": 309055.0}, {"date": "2021-02-04", "close": 0.62, "volume": 199365.0}, {"date": "2021-02-05", "close": 0.555, "volume": 28628.0}, {"date": "2021-02-08", "close": 0.555, "volume": 108125.0}, {"date": "2021-02-09", "close": 0.54, "volume": 340328.0}, {"date": "2021-02-10", "close": 0.56, "volume": 62046.0}, {"date": "2021-02-11", "close": 0.62, "volume": 113525.0}, {"date": "2021-02-12", "close": 0.545, "volume": 209684.0}, {"date": "2021-02-15", "close": 0.56, "volume": 145229.0}, {"date": "2021-02-16", "close": 0.505, "volume": 718996.0}, {"date": "2021-02-17", "close": 0.45, "volume": 829596.0}, {"date": "2021-02-18", "close": 0.45, "volume": 419781.0}, {"date": "2021-02-19", "close": 0.455, "volume": 319301.0}, {"date": "2021-02-22", "close": 0.44, "volume": 306180.0}, {"date": "2021-02-23", "close": 0.46, "volume": 232405.0}, {"date": "2021-02-24", "close": 0.445, "volume": 112400.0}, {"date": "2021-02-25", "close": 0.44, "volume": 89081.0}, {"date": "2021-02-26", "close": 0.405, "volume": 275333.0}, {"date": "2021-03-01", "close": 0.46, "volume": 358830.0}, {"date": "2021-03-02", "close": 0.39, "volume": 322979.0}, {"date": "2021-03-03", "close": 0.38, "volume": 402553.0}, {"date": "2021-03-04", "close": 0.37, "volume": 400373.0}, {"date": "2021-03-05", "close": 0.35, "volume": 238782.0}, {"date": "2021-03-08", "close": 0.4, "volume": 385269.0}, {"date": "2021-03-09", "close": 0.4, "volume": 266292.0}, {"date": "2021-03-10", "close": 0.405, "volume": 126580.0}, {"date": "2021-03-11", "close": 0.4, "volume": 201571.0}, {"date": "2021-03-12", "close": 0.42, "volume": 92992.0}, {"date": "2021-03-15", "close": 0.42, "volume": 32252.0}, {"date": "2021-03-16", "close": 0.38, "volume": 110763.0}, {"date": "2021-03-17", "close": 0.38, "volume": 88516.0}, {"date": "2021-03-18", "close": 0.37, "volume": 170462.0}, {"date": "2021-03-19", "close": 0.355, "volume": 32723.0}, {"date": "2021-03-22", "close": 0.35, "volume": 65000.0}, {"date": "2021-03-23", "close": 0.39, "volume": 109098.0}, {"date": "2021-03-24", "close": 0.375, "volume": 96802.0}, {"date": "2021-03-25", "close": 0.36, "volume": 116109.0}, {"date": "2021-03-26", "close": 0.38, "volume": 86287.0}, {"date": "2021-03-29", "close": 0.375, "volume": 142202.0}, {"date": "2021-03-30", "close": 0.375, "volume": 18000.0}, {"date": "2021-03-31", "close": 0.35, "volume": 99195.0}, {"date": "2021-04-01", "close": 0.365, "volume": 99925.0}, {"date": "2021-04-06", "close": 0.365, "volume": 133570.0}, {"date": "2021-04-07", "close": 0.345, "volume": 93771.0}, {"date": "2021-04-08", "close": 0.36, "volume": 125564.0}, {"date": "2021-04-09", "close": 0.4, "volume": 205351.0}, {"date": "2021-04-12", "close": 0.36, "volume": 124104.0}, {"date": "2021-04-13", "close": 0.42, "volume": 411133.0}, {"date": "2021-04-14", "close": 0.435, "volume": 185004.0}, {"date": "2021-04-15", "close": 0.405, "volume": 181639.0}, {"date": "2021-04-16", "close": 0.415, "volume": 51735.0}, {"date": "2021-04-19", "close": 0.42, "volume": 204892.0}, {"date": "2021-04-20", "close": 0.4, "volume": 155150.0}, {"date": "2021-04-21", "close": 0.36, "volume": 208311.0}, {"date": "2021-04-22", "close": 0.37, "volume": 6000.0}, {"date": "2021-04-23", "close": 0.37, "volume": 100198.0}, {"date": "2021-04-26", "close": 0.36, "volume": 128479.0}, {"date": "2021-04-27", "close": 0.335, "volume": 407615.0}, {"date": "2021-04-28", "close": 0.32, "volume": 53030.0}, {"date": "2021-04-29", "close": 0.315, "volume": 189170.0}, {"date": "2021-04-30", "close": 0.285, "volume": 147058.0}, {"date": "2021-05-03", "close": 0.28, "volume": 67200.0}, {"date": "2021-05-04", "close": 0.27, "volume": 191015.0}, {"date": "2021-05-05", "close": 0.26, "volume": 484756.0}, {"date": "2021-05-06", "close": 0.255, "volume": 342955.0}, {"date": "2021-05-07", "close": 0.24, "volume": 122780.0}, {"date": "2021-05-10", "close": 0.23, "volume": 361115.0}, {"date": "2021-05-11", "close": 0.25, "volume": 72183.0}, {"date": "2021-05-12", "close": 0.23, "volume": 102994.0}, {"date": "2021-05-13", "close": 0.225, "volume": 82181.0}, {"date": "2021-05-14", "close": 0.235, "volume": 11195.0}, {"date": "2021-05-17", "close": 0.225, "volume": 319967.0}, {"date": "2021-05-18", "close": 0.23, "volume": 137374.0}, {"date": "2021-05-19", "close": 0.225, "volume": 426205.0}, {"date": "2021-05-20", "close": 0.24, "volume": 1237839.0}, {"date": "2021-05-21", "close": 0.24, "volume": 700661.0}, {"date": "2021-05-24", "close": 0.275, "volume": 631327.0}, {"date": "2021-05-25", "close": 0.285, "volume": 310152.0}, {"date": "2021-05-26", "close": 0.3, "volume": 519526.0}, {"date": "2021-05-27", "close": 0.325, "volume": 333529.0}, {"date": "2021-05-28", "close": 0.365, "volume": 578990.0}, {"date": "2021-05-31", "close": 0.36, "volume": 375456.0}, {"date": "2021-06-01", "close": 0.335, "volume": 713343.0}, {"date": "2021-06-02", "close": 0.35, "volume": 100728.0}, {"date": "2021-06-03", "close": 0.34, "volume": 164268.0}, {"date": "2021-06-04", "close": 0.31, "volume": 238382.0}, {"date": "2021-06-07", "close": 0.315, "volume": 101839.0}, {"date": "2021-06-08", "close": 0.295, "volume": 9591.0}, {"date": "2021-06-09", "close": 0.275, "volume": 228651.0}, {"date": "2021-06-10", "close": 0.275, "volume": 62628.0}, {"date": "2021-06-11", "close": 0.31, "volume": 102175.0}, {"date": "2021-06-15", "close": 0.3, "volume": 48763.0}, {"date": "2021-06-16", "close": 0.28, "volume": 191887.0}, {"date": "2021-06-17", "close": 0.26, "volume": 89317.0}, {"date": "2021-06-18", "close": 0.27, "volume": 120059.0}, {"date": "2021-06-21", "close": 0.25, "volume": 313202.0}, {"date": "2021-06-22", "close": 0.235, "volume": 225457.0}, {"date": "2021-06-23", "close": 0.25, "volume": 174904.0}, {"date": "2021-06-24", "close": 0.275, "volume": 156399.0}, {"date": "2021-06-25", "close": 0.29, "volume": 126989.0}, {"date": "2021-06-28", "close": 0.28, "volume": 66993.0}, {"date": "2021-06-29", "close": 0.245, "volume": 71514.0}, {"date": "2021-06-30", "close": 0.245, "volume": 255069.0}, {"date": "2021-07-01", "close": 0.25, "volume": 94980.0}, {"date": "2021-07-02", "close": 0.265, "volume": 131764.0}, {"date": "2021-07-05", "close": 0.26, "volume": 87064.0}, {"date": "2021-07-06", "close": 0.28, "volume": 346571.0}, {"date": "2021-07-07", "close": 0.255, "volume": 115530.0}, {"date": "2021-07-08", "close": 0.255, "volume": 72989.0}, {"date": "2021-07-09", "close": 0.25, "volume": 54157.0}, {"date": "2021-07-12", "close": 0.25, "volume": 85168.0}, {"date": "2021-07-13", "close": 0.245, "volume": 138545.0}, {"date": "2021-07-14", "close": 0.25, "volume": 190747.0}, {"date": "2021-07-16", "close": 0.25, "volume": 14200.0}, {"date": "2021-07-19", "close": 0.24, "volume": 70885.0}, {"date": "2021-07-20", "close": 0.24, "volume": 30361.0}, {"date": "2021-07-21", "close": 0.23, "volume": 135246.0}, {"date": "2021-07-23", "close": 0.2625, "volume": 37016.0}, {"date": "2021-07-26", "close": 0.24, "volume": 139101.0}, {"date": "2021-07-27", "close": 0.24, "volume": 43443.0}, {"date": "2021-07-28", "close": 0.26, "volume": 7500.0}, {"date": "2021-07-29", "close": 0.26, "volume": 15500.0}, {"date": "2021-07-30", "close": 0.26, "volume": 11192.0}, {"date": "2021-08-02", "close": 0.25, "volume": 40742.0}, {"date": "2021-08-03", "close": 0.255, "volume": 118722.0}, {"date": "2021-08-04", "close": 0.26, "volume": 74000.0}, {"date": "2021-08-05", "close": 0.255, "volume": 191256.0}, {"date": "2021-08-06", "close": 0.25, "volume": 48900.0}, {"date": "2021-08-09", "close": 0.25, "volume": 71060.0}, {"date": "2021-08-10", "close": 0.235, "volume": 131946.0}, {"date": "2021-08-11", "close": 0.235, "volume": 70807.0}, {"date": "2021-08-12", "close": 0.225, "volume": 166585.0}, {"date": "2021-08-13", "close": 0.25, "volume": 122853.0}, {"date": "2021-08-16", "close": 0.25, "volume": 307536.0}, {"date": "2021-08-17", "close": 0.25, "volume": 68254.0}, {"date": "2021-08-18", "close": 0.24, "volume": 102867.0}, {"date": "2021-08-19", "close": 0.265, "volume": 686756.0}, {"date": "2021-08-20", "close": 0.27, "volume": 388133.0}, {"date": "2021-08-23", "close": 0.3, "volume": 529861.0}, {"date": "2021-08-24", "close": 0.29, "volume": 273009.0}, {"date": "2021-08-25", "close": 0.28, "volume": 46464.0}, {"date": "2021-08-26", "close": 0.265, "volume": 18598.0}, {"date": "2021-08-27", "close": 0.27, "volume": 116137.0}, {"date": "2021-08-30", "close": 0.265, "volume": 65788.0}, {"date": "2021-08-31", "close": 0.265, "volume": 51200.0}, {"date": "2021-09-01", "close": 0.265, "volume": 23525.0}, {"date": "2021-09-02", "close": 0.265, "volume": 80000.0}, {"date": "2021-09-03", "close": 0.265, "volume": 73061.0}, {"date": "2021-09-06", "close": 0.265, "volume": 123889.0}, {"date": "2021-09-07", "close": 0.26, "volume": 40679.0}, {"date": "2021-09-08", "close": 0.25, "volume": 273718.0}, {"date": "2021-09-09", "close": 0.26, "volume": 20000.0}, {"date": "2021-09-10", "close": 0.255, "volume": 190042.0}, {"date": "2021-09-13", "close": 0.25, "volume": 114910.0}, {"date": "2021-09-14", "close": 0.265, "volume": 390568.0}, {"date": "2021-09-15", "close": 0.255, "volume": 129259.0}, {"date": "2021-09-16", "close": 0.25, "volume": 59332.0}, {"date": "2021-09-17", "close": 0.23, "volume": 109783.0}, {"date": "2021-09-20", "close": 0.24, "volume": 288049.0}, {"date": "2021-09-21", "close": 0.245, "volume": 14911.0}, {"date": "2021-09-22", "close": 0.25, "volume": 561616.0}, {"date": "2021-09-23", "close": 0.24, "volume": 102983.0}, {"date": "2021-09-24", "close": 0.245, "volume": 87057.0}, {"date": "2021-09-27", "close": 0.26, "volume": 92855.0}, {"date": "2021-09-28", "close": 0.255, "volume": 51418.0}, {"date": "2021-09-29", "close": 0.25, "volume": 97246.0}, {"date": "2021-09-30", "close": 0.245, "volume": 109457.0}, {"date": "2021-10-01", "close": 0.27, "volume": 176246.0}, {"date": "2021-10-04", "close": 0.26, "volume": 30438.0}, {"date": "2021-10-05", "close": 0.27, "volume": 163930.0}, {"date": "2021-10-06", "close": 0.27, "volume": 66739.0}, {"date": "2021-10-07", "close": 0.27, "volume": 63468.0}, {"date": "2021-10-08", "close": 0.27, "volume": 49566.0}, {"date": "2021-10-11", "close": 0.3, "volume": 81917.0}, {"date": "2021-10-12", "close": 0.32, "volume": 471004.0}, {"date": "2021-10-13", "close": 0.325, "volume": 325217.0}, {"date": "2021-10-14", "close": 0.315, "volume": 247874.0}, {"date": "2021-10-15", "close": 0.36, "volume": 1316607.0}, {"date": "2021-10-18", "close": 0.365, "volume": 584501.0}, {"date": "2021-10-19", "close": 0.385, "volume": 392104.0}, {"date": "2021-10-20", "close": 0.385, "volume": 645545.0}, {"date": "2021-10-21", "close": 0.385, "volume": 81740.0}, {"date": "2021-10-22", "close": 0.38, "volume": 49399.0}, {"date": "2021-10-25", "close": 0.39, "volume": 124815.0}, {"date": "2021-10-26", "close": 0.385, "volume": 41067.0}, {"date": "2021-10-27", "close": 0.37, "volume": 61661.0}, {"date": "2021-10-28", "close": 0.34, "volume": 253250.0}, {"date": "2021-10-29", "close": 0.34, "volume": 152207.0}, {"date": "2021-11-03", "close": 0.375, "volume": 146677.0}, {"date": "2021-11-04", "close": 0.385, "volume": 73669.0}, {"date": "2021-11-05", "close": 0.385, "volume": 396983.0}, {"date": "2021-11-08", "close": 0.38, "volume": 122291.0}, {"date": "2021-11-09", "close": 0.355, "volume": 219820.0}, {"date": "2021-11-10", "close": 0.35, "volume": 42637.0}, {"date": "2021-11-11", "close": 0.35, "volume": 98169.0}, {"date": "2021-11-12", "close": 0.36, "volume": 158964.0}, {"date": "2021-11-15", "close": 0.385, "volume": 301307.0}, {"date": "2021-11-16", "close": 0.385, "volume": 288578.0}, {"date": "2021-11-17", "close": 0.375, "volume": 407971.0}, {"date": "2021-11-18", "close": 0.37, "volume": 117777.0}, {"date": "2021-11-19", "close": 0.395, "volume": 245310.0}, {"date": "2021-11-22", "close": 0.375, "volume": 28285.0}, {"date": "2021-11-23", "close": 0.38, "volume": 141560.0}, {"date": "2021-11-24", "close": 0.36, "volume": 73613.0}, {"date": "2021-11-25", "close": 0.365, "volume": 34900.0}, {"date": "2021-11-26", "close": 0.375, "volume": 137556.0}, {"date": "2021-11-29", "close": 0.33, "volume": 411154.0}, {"date": "2021-11-30", "close": 0.34, "volume": 246178.0}, {"date": "2021-12-01", "close": 0.305, "volume": 193099.0}, {"date": "2021-12-03", "close": 0.315, "volume": 85615.0}, {"date": "2021-12-06", "close": 0.305, "volume": 114724.0}, {"date": "2021-12-07", "close": 0.315, "volume": 63027.0}, {"date": "2021-12-08", "close": 0.305, "volume": 61600.0}, {"date": "2021-12-09", "close": 0.31, "volume": 108428.0}, {"date": "2021-12-10", "close": 0.32, "volume": 57629.0}, {"date": "2021-12-13", "close": 0.29, "volume": 91237.0}, {"date": "2021-12-14", "close": 0.29, "volume": 48349.0}, {"date": "2021-12-15", "close": 0.29, "volume": 82178.0}, {"date": "2021-12-16", "close": 0.295, "volume": 12033.0}, {"date": "2021-12-17", "close": 0.29, "volume": 46883.0}, {"date": "2021-12-20", "close": 0.285, "volume": 71939.0}, {"date": "2021-12-21", "close": 0.28, "volume": 64978.0}, {"date": "2021-12-22", "close": 0.27, "volume": 83831.0}, {"date": "2021-12-23", "close": 0.275, "volume": 17.0}, {"date": "2021-12-24", "close": 0.275, "volume": 11286.0}, {"date": "2021-12-29", "close": 0.265, "volume": 9560.0}, {"date": "2021-12-30", "close": 0.285, "volume": 58782.0}, {"date": "2021-12-31", "close": 0.285, "volume": 28210.0}, {"date": "2022-01-04", "close": 0.31, "volume": 96980.0}, {"date": "2022-01-05", "close": 0.29, "volume": 48593.0}, {"date": "2022-01-06", "close": 0.28, "volume": 129276.0}, {"date": "2022-01-07", "close": 0.27, "volume": 161231.0}, {"date": "2022-01-10", "close": 0.285, "volume": 25825.0}, {"date": "2022-01-11", "close": 0.27, "volume": 39071.0}, {"date": "2022-01-12", "close": 0.27, "volume": 18559.0}, {"date": "2022-01-13", "close": 0.275, "volume": 1250.0}, {"date": "2022-01-14", "close": 0.28, "volume": 50000.0}, {"date": "2022-01-17", "close": 0.28, "volume": 20553.0}, {"date": "2022-01-18", "close": 0.275, "volume": 96442.0}, {"date": "2022-01-19", "close": 0.29, "volume": 76210.0}, {"date": "2022-01-20", "close": 0.295, "volume": 140550.0}, {"date": "2022-01-21", "close": 0.285, "volume": 85317.0}, {"date": "2022-01-24", "close": 0.27, "volume": 273379.0}, {"date": "2022-01-25", "close": 0.26, "volume": 78112.0}, {"date": "2022-01-27", "close": 0.275, "volume": 163864.0}, {"date": "2022-01-28", "close": 0.27, "volume": 58296.0}, {"date": "2022-01-31", "close": 0.275, "volume": 148171.0}, {"date": "2022-02-01", "close": 0.28, "volume": 72849.0}, {"date": "2022-02-02", "close": 0.295, "volume": 64434.0}, {"date": "2022-02-03", "close": 0.29, "volume": 100946.0}, {"date": "2022-02-04", "close": 0.285, "volume": 15000.0}, {"date": "2022-02-07", "close": 0.285, "volume": 68935.0}, {"date": "2022-02-08", "close": 0.285, "volume": 108357.0}, {"date": "2022-02-09", "close": 0.275, "volume": 117139.0}, {"date": "2022-02-10", "close": 0.25, "volume": 305841.0}, {"date": "2022-02-11", "close": 0.265, "volume": 356541.0}, {"date": "2022-02-14", "close": 0.255, "volume": 122811.0}, {"date": "2022-02-15", "close": 0.255, "volume": 114547.0}, {"date": "2022-02-16", "close": 0.255, "volume": 215766.0}, {"date": "2022-02-18", "close": 0.25, "volume": 812861.0}, {"date": "2022-02-21", "close": 0.28, "volume": 6627.0}, {"date": "2022-02-22", "close": 0.26, "volume": 121211.0}, {"date": "2022-02-23", "close": 0.25, "volume": 62832.0}, {"date": "2022-02-24", "close": 0.245, "volume": 15080.0}, {"date": "2022-02-25", "close": 0.25, "volume": 23834.0}, {"date": "2022-02-28", "close": 0.25, "volume": 55262.0}, {"date": "2022-03-01", "close": 0.25, "volume": 2602.0}, {"date": "2022-03-02", "close": 0.25, "volume": 30016.0}, {"date": "2022-03-03", "close": 0.255, "volume": 6000.0}, {"date": "2022-03-04", "close": 0.265, "volume": 190782.0}, {"date": "2022-03-07", "close": 0.26, "volume": 10458.0}, {"date": "2022-03-08", "close": 0.245, "volume": 5146.0}, {"date": "2022-03-09", "close": 0.255, "volume": 29000.0}, {"date": "2022-03-10", "close": 0.245, "volume": 173000.0}, {"date": "2022-03-11", "close": 0.285, "volume": 2302144.0}, {"date": "2022-03-14", "close": 0.3, "volume": 862052.0}, {"date": "2022-03-15", "close": 0.29, "volume": 180955.0}, {"date": "2022-03-16", "close": 0.29, "volume": 85780.0}, {"date": "2022-03-17", "close": 0.29, "volume": 210406.0}, {"date": "2022-03-18", "close": 0.29, "volume": 367894.0}, {"date": "2022-03-21", "close": 0.28, "volume": 686517.0}, {"date": "2022-03-22", "close": 0.295, "volume": 182852.0}, {"date": "2022-03-23", "close": 0.29, "volume": 264615.0}, {"date": "2022-03-24", "close": 0.32, "volume": 414675.0}, {"date": "2022-03-25", "close": 0.32, "volume": 649667.0}, {"date": "2022-03-28", "close": 0.325, "volume": 520652.0}, {"date": "2022-03-29", "close": 0.34, "volume": 550367.0}, {"date": "2022-03-30", "close": 0.35, "volume": 192766.0}, {"date": "2022-03-31", "close": 0.45, "volume": 7133393.0}, {"date": "2022-04-01", "close": 0.41, "volume": 1714161.0}, {"date": "2022-04-04", "close": 0.43, "volume": 262809.0}, {"date": "2022-04-05", "close": 0.395, "volume": 329921.0}, {"date": "2022-04-06", "close": 0.39, "volume": 152531.0}, {"date": "2022-04-07", "close": 0.385, "volume": 183742.0}, {"date": "2022-04-08", "close": 0.38, "volume": 186441.0}, {"date": "2022-04-11", "close": 0.41, "volume": 54074.0}, {"date": "2022-04-12", "close": 0.37, "volume": 329802.0}, {"date": "2022-04-13", "close": 0.42, "volume": 293489.0}, {"date": "2022-04-14", "close": 0.41, "volume": 418381.0}, {"date": "2022-04-19", "close": 0.41, "volume": 129167.0}, {"date": "2022-04-20", "close": 0.4, "volume": 75992.0}, {"date": "2022-04-21", "close": 0.405, "volume": 214276.0}, {"date": "2022-04-22", "close": 0.41, "volume": 251323.0}, {"date": "2022-04-26", "close": 0.38, "volume": 303616.0}, {"date": "2022-04-27", "close": 0.385, "volume": 132371.0}, {"date": "2022-04-28", "close": 0.425, "volume": 247386.0}, {"date": "2022-04-29", "close": 0.43, "volume": 350213.0}, {"date": "2022-05-02", "close": 0.415, "volume": 99009.0}, {"date": "2022-05-03", "close": 0.42, "volume": 182841.0}, {"date": "2022-05-04", "close": 0.405, "volume": 132826.0}, {"date": "2022-05-05", "close": 0.395, "volume": 180945.0}, {"date": "2022-05-06", "close": 0.395, "volume": 79773.0}, {"date": "2022-05-09", "close": 0.375, "volume": 88521.0}, {"date": "2022-05-10", "close": 0.36, "volume": 64379.0}, {"date": "2022-05-11", "close": 0.35, "volume": 54917.0}, {"date": "2022-05-12", "close": 0.36, "volume": 75690.0}, {"date": "2022-05-13", "close": 0.355, "volume": 112128.0}, {"date": "2022-05-16", "close": 0.36, "volume": 128892.0}, {"date": "2022-05-17", "close": 0.36, "volume": 4695.0}, {"date": "2022-05-18", "close": 0.36, "volume": 9158.0}, {"date": "2022-05-19", "close": 0.375, "volume": 30924.0}, {"date": "2022-05-20", "close": 0.36, "volume": 97658.0}, {"date": "2022-05-23", "close": 0.36, "volume": 25000.0}, {"date": "2022-05-24", "close": 0.4, "volume": 171743.0}, {"date": "2022-05-25", "close": 0.395, "volume": 56646.0}, {"date": "2022-05-26", "close": 0.4, "volume": 120478.0}, {"date": "2022-05-27", "close": 0.39, "volume": 78936.0}, {"date": "2022-05-30", "close": 0.395, "volume": 66309.0}, {"date": "2022-05-31", "close": 0.39, "volume": 154786.0}, {"date": "2022-06-01", "close": 0.3625, "volume": 67699.0}, {"date": "2022-06-02", "close": 0.35, "volume": 60775.0}, {"date": "2022-06-03", "close": 0.38, "volume": 242275.0}, {"date": "2022-06-06", "close": 0.36, "volume": 122974.0}, {"date": "2022-06-07", "close": 0.38, "volume": 135706.0}, {"date": "2022-06-08", "close": 0.345, "volume": 265962.0}, {"date": "2022-06-09", "close": 0.32, "volume": 488183.0}, {"date": "2022-06-10", "close": 0.28, "volume": 88402.0}, {"date": "2022-06-14", "close": 0.265, "volume": 750751.0}, {"date": "2022-06-15", "close": 0.26, "volume": 247437.0}, {"date": "2022-06-16", "close": 0.29, "volume": 377594.0}, {"date": "2022-06-17", "close": 0.295, "volume": 44112.0}, {"date": "2022-06-20", "close": 0.305, "volume": 57834.0}, {"date": "2022-06-21", "close": 0.28, "volume": 163748.0}, {"date": "2022-06-22", "close": 0.275, "volume": 281402.0}, {"date": "2022-06-23", "close": 0.26, "volume": 167359.0}, {"date": "2022-06-24", "close": 0.265, "volume": 137189.0}, {"date": "2022-06-27", "close": 0.26, "volume": 170495.0}, {"date": "2022-06-28", "close": 0.29, "volume": 208010.0}, {"date": "2022-06-29", "close": 0.265, "volume": 106799.0}, {"date": "2022-06-30", "close": 0.275, "volume": 494263.0}, {"date": "2022-07-01", "close": 0.265, "volume": 73762.0}, {"date": "2022-07-04", "close": 0.265, "volume": 18194.0}, {"date": "2022-07-05", "close": 0.27, "volume": 33119.0}, {"date": "2022-07-06", "close": 0.27, "volume": 267.0}, {"date": "2022-07-07", "close": 0.26, "volume": 64405.0}, {"date": "2022-07-08", "close": 0.275, "volume": 57151.0}, {"date": "2022-07-11", "close": 0.26, "volume": 145900.0}, {"date": "2022-07-12", "close": 0.265, "volume": 54413.0}, {"date": "2022-07-13", "close": 0.26, "volume": 19261.0}, {"date": "2022-07-14", "close": 0.25, "volume": 221622.0}, {"date": "2022-07-15", "close": 0.25, "volume": 126393.0}, {"date": "2022-07-18", "close": 0.265, "volume": 58207.0}, {"date": "2022-07-19", "close": 0.27, "volume": 14587.0}, {"date": "2022-07-20", "close": 0.25, "volume": 638069.0}, {"date": "2022-07-21", "close": 0.24, "volume": 135711.0}, {"date": "2022-07-22", "close": 0.235, "volume": 31857.0}, {"date": "2022-07-25", "close": 0.245, "volume": 65109.0}, {"date": "2022-07-26", "close": 0.28, "volume": 157906.0}, {"date": "2022-07-29", "close": 0.24, "volume": 353282.0}, {"date": "2022-08-01", "close": 0.25, "volume": 230388.0}, {"date": "2022-08-02", "close": 0.25, "volume": 30050.0}, {"date": "2022-08-03", "close": 0.23, "volume": 96128.0}, {"date": "2022-08-04", "close": 0.22, "volume": 521570.0}, {"date": "2022-08-05", "close": 0.225, "volume": 140968.0}, {"date": "2022-08-08", "close": 0.245, "volume": 140298.0}, {"date": "2022-08-09", "close": 0.26, "volume": 97382.0}, {"date": "2022-08-10", "close": 0.24, "volume": 179310.0}, {"date": "2022-08-11", "close": 0.235, "volume": 69675.0}, {"date": "2022-08-12", "close": 0.23, "volume": 3934.0}, {"date": "2022-08-15", "close": 0.235, "volume": 37014.0}, {"date": "2022-08-16", "close": 0.22, "volume": 231038.0}, {"date": "2022-08-17", "close": 0.22, "volume": 48896.0}, {"date": "2022-08-18", "close": 0.215, "volume": 121496.0}, {"date": "2022-08-19", "close": 0.215, "volume": 53004.0}, {"date": "2022-08-22", "close": 0.21, "volume": 45160.0}, {"date": "2022-08-23", "close": 0.22, "volume": 20816.0}, {"date": "2022-08-24", "close": 0.22, "volume": 102043.0}, {"date": "2022-08-26", "close": 0.225, "volume": 3461.0}, {"date": "2022-08-29", "close": 0.22, "volume": 4447.0}, {"date": "2022-08-30", "close": 0.235, "volume": 40742.0}, {"date": "2022-08-31", "close": 0.23, "volume": 140850.0}, {"date": "2022-09-01", "close": 0.215, "volume": 4419.0}, {"date": "2022-09-02", "close": 0.205, "volume": 93542.0}, {"date": "2022-09-05", "close": 0.195, "volume": 187062.0}, {"date": "2022-09-06", "close": 0.195, "volume": 24999.0}, {"date": "2022-09-07", "close": 0.19, "volume": 45142.0}, {"date": "2022-09-08", "close": 0.21, "volume": 15000.0}, {"date": "2022-09-09", "close": 0.215, "volume": 1270.0}, {"date": "2022-09-12", "close": 0.205, "volume": 62030.0}, {"date": "2022-09-13", "close": 0.22, "volume": 91.0}, {"date": "2022-09-15", "close": 0.215, "volume": 19800.0}, {"date": "2022-09-16", "close": 0.21, "volume": 147028.0}, {"date": "2022-09-19", "close": 0.2, "volume": 32000.0}, {"date": "2022-09-20", "close": 0.21, "volume": 150319.0}, {"date": "2022-09-21", "close": 0.2, "volume": 45081.0}, {"date": "2022-09-23", "close": 0.215, "volume": 316.0}, {"date": "2022-09-26", "close": 0.165, "volume": 411064.0}, {"date": "2022-09-27", "close": 0.18, "volume": 41524.0}, {"date": "2022-09-28", "close": 0.205, "volume": 212435.0}, {"date": "2022-09-29", "close": 0.195, "volume": 52.0}, {"date": "2022-09-30", "close": 0.195, "volume": 19477.0}, {"date": "2022-10-03", "close": 0.2, "volume": 20000.0}, {"date": "2022-10-04", "close": 0.205, "volume": 42251.0}, {"date": "2022-10-05", "close": 0.2, "volume": 35521.0}, {"date": "2022-10-06", "close": 0.18, "volume": 7159.0}, {"date": "2022-10-07", "close": 0.18, "volume": 124811.0}, {"date": "2022-10-11", "close": 0.185, "volume": 45810.0}, {"date": "2022-10-12", "close": 0.205, "volume": 29289.0}, {"date": "2022-10-13", "close": 0.185, "volume": 53000.0}, {"date": "2022-10-14", "close": 0.19, "volume": 117153.0}, {"date": "2022-10-17", "close": 0.2, "volume": 4893.0}, {"date": "2022-10-18", "close": 0.2, "volume": 132621.0}, {"date": "2022-10-19", "close": 0.19, "volume": 13082.0}, {"date": "2022-10-20", "close": 0.2, "volume": 64727.0}, {"date": "2022-10-21", "close": 0.195, "volume": 151626.0}, {"date": "2022-10-24", "close": 0.19, "volume": 27064.0}, {"date": "2022-10-25", "close": 0.19, "volume": 61330.0}, {"date": "2022-10-26", "close": 0.2, "volume": 48427.0}, {"date": "2022-10-27", "close": 0.185, "volume": 361851.0}, {"date": "2022-10-28", "close": 0.18, "volume": 97422.0}, {"date": "2022-10-31", "close": 0.21, "volume": 104082.0}, {"date": "2022-11-01", "close": 0.165, "volume": 149640.0}, {"date": "2022-11-02", "close": 0.16, "volume": 118257.0}, {"date": "2022-11-03", "close": 0.175, "volume": 13098.0}, {"date": "2022-11-04", "close": 0.17, "volume": 65497.0}, {"date": "2022-11-08", "close": 0.17, "volume": 126250.0}, {"date": "2022-11-11", "close": 0.18, "volume": 26838.0}, {"date": "2022-11-14", "close": 0.17, "volume": 100020.0}, {"date": "2022-11-15", "close": 0.17, "volume": 262844.0}, {"date": "2022-11-16", "close": 0.17, "volume": 63243.0}, {"date": "2022-11-17", "close": 0.18, "volume": 338896.0}, {"date": "2022-11-18", "close": 0.18, "volume": 76000.0}, {"date": "2022-11-21", "close": 0.17, "volume": 151863.0}, {"date": "2022-11-23", "close": 0.17, "volume": 94874.0}, {"date": "2022-11-24", "close": 0.175, "volume": 25410.0}, {"date": "2022-11-25", "close": 0.18, "volume": 24305.0}, {"date": "2022-11-28", "close": 0.21, "volume": 325346.0}, {"date": "2022-11-29", "close": 0.205, "volume": 236115.0}, {"date": "2022-11-30", "close": 0.2, "volume": 89291.0}, {"date": "2022-12-01", "close": 0.205, "volume": 546.0}, {"date": "2022-12-02", "close": 0.19, "volume": 6443.0}, {"date": "2022-12-05", "close": 0.175, "volume": 282207.0}, {"date": "2022-12-06", "close": 0.175, "volume": 383.0}, {"date": "2022-12-09", "close": 0.175, "volume": 67115.0}, {"date": "2022-12-12", "close": 0.17, "volume": 115242.0}, {"date": "2022-12-14", "close": 0.185, "volume": 25196.0}, {"date": "2022-12-15", "close": 0.175, "volume": 110589.0}, {"date": "2022-12-16", "close": 0.175, "volume": 6.0}, {"date": "2022-12-19", "close": 0.17, "volume": 14500.0}, {"date": "2022-12-20", "close": 0.17, "volume": 98298.0}, {"date": "2022-12-21", "close": 0.175, "volume": 43221.0}, {"date": "2022-12-23", "close": 0.175, "volume": 9573.0}, {"date": "2022-12-29", "close": 0.185, "volume": 39929.0}, {"date": "2022-12-30", "close": 0.1825, "volume": 16868.0}, {"date": "2023-01-03", "close": 0.175, "volume": 15000.0}, {"date": "2023-01-05", "close": 0.18, "volume": 12340.0}, {"date": "2023-01-06", "close": 0.185, "volume": 6732.0}, {"date": "2023-01-09", "close": 0.19, "volume": 120327.0}, {"date": "2023-01-10", "close": 0.18, "volume": 17759.0}, {"date": "2023-01-11", "close": 0.19, "volume": 64700.0}, {"date": "2023-01-12", "close": 0.2, "volume": 38420.0}, {"date": "2023-01-13", "close": 0.18, "volume": 10291.0}, {"date": "2023-01-16", "close": 0.18, "volume": 148000.0}, {"date": "2023-01-17", "close": 0.18, "volume": 47405.0}, {"date": "2023-01-18", "close": 0.175, "volume": 133155.0}, {"date": "2023-01-19", "close": 0.175, "volume": 50112.0}, {"date": "2023-01-20", "close": 0.19, "volume": 499447.0}, {"date": "2023-01-23", "close": 0.175, "volume": 277885.0}, {"date": "2023-01-24", "close": 0.17, "volume": 287482.0}, {"date": "2023-01-25", "close": 0.175, "volume": 98238.0}, {"date": "2023-01-27", "close": 0.175, "volume": 190271.0}, {"date": "2023-01-30", "close": 0.175, "volume": 12532.0}, {"date": "2023-02-03", "close": 0.175, "volume": 384448.0}, {"date": "2023-02-06", "close": 0.1525, "volume": 489986.0}, {"date": "2023-02-07", "close": 0.16, "volume": 266939.0}, {"date": "2023-02-08", "close": 0.16, "volume": 124122.0}, {"date": "2023-02-09", "close": 0.155, "volume": 357598.0}, {"date": "2023-02-10", "close": 0.145, "volume": 310619.0}, {"date": "2023-02-13", "close": 0.135, "volume": 1138602.0}, {"date": "2023-02-14", "close": 0.125, "volume": 503077.0}, {"date": "2023-02-15", "close": 0.12, "volume": 691520.0}, {"date": "2023-02-16", "close": 0.125, "volume": 327970.0}, {"date": "2023-02-17", "close": 0.135, "volume": 101450.0}, {"date": "2023-02-20", "close": 0.13, "volume": 30863.0}, {"date": "2023-02-21", "close": 0.135, "volume": 1024839.0}, {"date": "2023-02-22", "close": 0.125, "volume": 167805.0}, {"date": "2023-02-23", "close": 0.135, "volume": 98712.0}, {"date": "2023-02-24", "close": 0.13, "volume": 33367.0}, {"date": "2023-02-27", "close": 0.13, "volume": 36619.0}, {"date": "2023-02-28", "close": 0.125, "volume": 16968.0}, {"date": "2023-03-01", "close": 0.12, "volume": 490869.0}, {"date": "2023-03-02", "close": 0.12, "volume": 23.0}, {"date": "2023-03-03", "close": 0.12, "volume": 255771.0}, {"date": "2023-03-06", "close": 0.105, "volume": 260956.0}, {"date": "2023-03-07", "close": 0.11, "volume": 234507.0}, {"date": "2023-03-08", "close": 0.11, "volume": 373931.0}, {"date": "2023-03-09", "close": 0.11, "volume": 204124.0}, {"date": "2023-03-10", "close": 0.115, "volume": 10847.0}, {"date": "2023-03-13", "close": 0.11, "volume": 46811.0}, {"date": "2023-03-14", "close": 0.1, "volume": 679339.0}, {"date": "2023-03-15", "close": 0.1, "volume": 63857.0}, {"date": "2023-03-16", "close": 0.105, "volume": 22499.0}, {"date": "2023-03-17", "close": 0.098, "volume": 308755.0}, {"date": "2023-03-20", "close": 0.095, "volume": 128012.0}, {"date": "2023-03-21", "close": 0.095, "volume": 128069.0}, {"date": "2023-03-22", "close": 0.096, "volume": 62046.0}, {"date": "2023-03-23", "close": 0.095, "volume": 80000.0}, {"date": "2023-03-24", "close": 0.095, "volume": 119182.0}, {"date": "2023-03-27", "close": 0.09, "volume": 35001.0}, {"date": "2023-03-28", "close": 0.091, "volume": 163013.0}, {"date": "2023-03-29", "close": 0.095, "volume": 111286.0}, {"date": "2023-03-30", "close": 0.099, "volume": 10947.0}, {"date": "2023-03-31", "close": 0.099, "volume": 99898.0}, {"date": "2023-04-04", "close": 0.099, "volume": 10434.0}, {"date": "2023-04-05", "close": 0.095, "volume": 18.0}, {"date": "2023-04-06", "close": 0.1, "volume": 140004.0}, {"date": "2023-04-11", "close": 0.1, "volume": 237558.0}, {"date": "2023-04-12", "close": 0.105, "volume": 912317.0}, {"date": "2023-04-13", "close": 0.105, "volume": 329446.0}, {"date": "2023-04-14", "close": 0.125, "volume": 85795.0}, {"date": "2023-04-17", "close": 0.11, "volume": 66453.0}, {"date": "2023-04-18", "close": 0.115, "volume": 112608.0}, {"date": "2023-04-20", "close": 0.115, "volume": 433479.0}, {"date": "2023-04-21", "close": 0.105, "volume": 125800.0}, {"date": "2023-04-24", "close": 0.105, "volume": 49800.0}, {"date": "2023-04-26", "close": 0.11, "volume": 142358.0}, {"date": "2023-04-27", "close": 0.11, "volume": 9372.0}, {"date": "2023-04-28", "close": 0.1, "volume": 260111.0}, {"date": "2023-05-01", "close": 0.1, "volume": 100099.0}, {"date": "2023-05-02", "close": 0.1, "volume": 59000.0}, {"date": "2023-05-03", "close": 0.1, "volume": 147640.0}, {"date": "2023-05-04", "close": 0.1, "volume": 151329.0}, {"date": "2023-05-05", "close": 0.1, "volume": 100000.0}, {"date": "2023-05-08", "close": 0.105, "volume": 1841900.0}, {"date": "2023-05-09", "close": 0.11, "volume": 146752.0}, {"date": "2023-05-10", "close": 0.105, "volume": 127110.0}, {"date": "2023-05-11", "close": 0.105, "volume": 114487.0}, {"date": "2023-05-12", "close": 0.1075, "volume": 115877.0}, {"date": "2023-05-15", "close": 0.105, "volume": 50000.0}, {"date": "2023-05-16", "close": 0.1, "volume": 198199.0}, {"date": "2023-05-17", "close": 0.1, "volume": 11376.0}, {"date": "2023-05-18", "close": 0.1075, "volume": 7434.0}, {"date": "2023-05-19", "close": 0.1, "volume": 273500.0}, {"date": "2023-05-22", "close": 0.098, "volume": 151183.0}, {"date": "2023-05-23", "close": 0.1, "volume": 4150.0}, {"date": "2023-05-24", "close": 0.105, "volume": 78879.0}, {"date": "2023-05-25", "close": 0.105, "volume": 32909.0}, {"date": "2023-05-26", "close": 0.11, "volume": 142870.0}, {"date": "2023-05-29", "close": 0.11, "volume": 152228.0}, {"date": "2023-05-30", "close": 0.11, "volume": 211443.0}, {"date": "2023-05-31", "close": 0.1, "volume": 92468.0}, {"date": "2023-06-01", "close": 0.1, "volume": 100532.0}, {"date": "2023-06-02", "close": 0.1, "volume": 111753.0}, {"date": "2023-06-05", "close": 0.1, "volume": 18948.0}, {"date": "2023-06-06", "close": 0.1, "volume": 996.0}, {"date": "2023-06-07", "close": 0.09, "volume": 177959.0}, {"date": "2023-06-08", "close": 0.096, "volume": 26880.0}, {"date": "2023-06-09", "close": 0.1, "volume": 17085.0}, {"date": "2023-06-13", "close": 0.1, "volume": 100555.0}, {"date": "2023-06-14", "close": 0.096, "volume": 18915.0}, {"date": "2023-06-16", "close": 0.091, "volume": 174565.0}, {"date": "2023-06-19", "close": 0.092, "volume": 20000.0}, {"date": "2023-06-20", "close": 0.09, "volume": 153111.0}, {"date": "2023-06-21", "close": 0.081, "volume": 89234.0}, {"date": "2023-06-22", "close": 0.091, "volume": 1688.0}, {"date": "2023-06-23", "close": 0.083, "volume": 126686.0}, {"date": "2023-06-26", "close": 0.075, "volume": 448116.0}, {"date": "2023-06-27", "close": 0.075, "volume": 231702.0}, {"date": "2023-06-28", "close": 0.072, "volume": 642238.0}, {"date": "2023-06-29", "close": 0.072, "volume": 110000.0}, {"date": "2023-06-30", "close": 0.07, "volume": 326453.0}, {"date": "2023-07-03", "close": 0.074, "volume": 270351.0}, {"date": "2023-07-04", "close": 0.08, "volume": 40020.0}, {"date": "2023-07-06", "close": 0.082, "volume": 49152.0}, {"date": "2023-07-07", "close": 0.1, "volume": 156779.0}, {"date": "2023-07-10", "close": 0.11, "volume": 131577.0}, {"date": "2023-07-11", "close": 0.11, "volume": 819909.0}, {"date": "2023-07-12", "close": 0.11, "volume": 1005178.0}, {"date": "2023-07-13", "close": 0.125, "volume": 415420.0}, {"date": "2023-07-14", "close": 0.125, "volume": 240100.0}, {"date": "2023-07-17", "close": 0.125, "volume": 154572.0}, {"date": "2023-07-18", "close": 0.115, "volume": 77379.0}, {"date": "2023-07-19", "close": 0.13, "volume": 134644.0}, {"date": "2023-07-20", "close": 0.12, "volume": 102673.0}, {"date": "2023-07-21", "close": 0.11, "volume": 407742.0}, {"date": "2023-07-24", "close": 0.11, "volume": 6137.0}, {"date": "2023-07-25", "close": 0.105, "volume": 90814.0}, {"date": "2023-07-26", "close": 0.105, "volume": 59341.0}, {"date": "2023-07-27", "close": 0.105, "volume": 55596.0}, {"date": "2023-07-28", "close": 0.1, "volume": 43656.0}, {"date": "2023-07-31", "close": 0.09, "volume": 28668.0}, {"date": "2023-08-01", "close": 0.099, "volume": 153780.0}, {"date": "2023-08-02", "close": 0.099, "volume": 1922.0}, {"date": "2023-08-03", "close": 0.105, "volume": 284999.0}, {"date": "2023-08-04", "close": 0.095, "volume": 39221.0}, {"date": "2023-08-07", "close": 0.1, "volume": 730362.0}, {"date": "2023-08-08", "close": 0.1, "volume": 53245.0}, {"date": "2023-08-09", "close": 0.095, "volume": 33732.0}, {"date": "2023-08-15", "close": 0.095, "volume": 56252.0}, {"date": "2023-08-16", "close": 0.1, "volume": 100491.0}, {"date": "2023-08-17", "close": 0.11, "volume": 750537.0}, {"date": "2023-08-21", "close": 0.11, "volume": 33539.0}, {"date": "2023-08-22", "close": 0.1, "volume": 130127.0}, {"date": "2023-08-23", "close": 0.1, "volume": 200641.0}, {"date": "2023-08-24", "close": 0.099, "volume": 825.0}, {"date": "2023-08-25", "close": 0.099, "volume": 496.0}, {"date": "2023-08-28", "close": 0.098, "volume": 10768.0}, {"date": "2023-08-29", "close": 0.096, "volume": 316701.0}, {"date": "2023-08-30", "close": 0.092, "volume": 354567.0}, {"date": "2023-08-31", "close": 0.091, "volume": 220720.0}, {"date": "2023-09-01", "close": 0.09, "volume": 2231.0}, {"date": "2023-09-04", "close": 0.091, "volume": 43597.0}, {"date": "2023-09-05", "close": 0.09, "volume": 296215.0}, {"date": "2023-09-06", "close": 0.088, "volume": 135475.0}, {"date": "2023-09-07", "close": 0.087, "volume": 156958.0}, {"date": "2023-09-12", "close": 0.081, "volume": 65525.0}, {"date": "2023-09-13", "close": 0.081, "volume": 100000.0}, {"date": "2023-09-14", "close": 0.079, "volume": 118980.0}, {"date": "2023-09-15", "close": 0.079, "volume": 27042.0}, {"date": "2023-09-18", "close": 0.075, "volume": 328492.0}, {"date": "2023-09-19", "close": 0.073, "volume": 427640.0}, {"date": "2023-09-20", "close": 0.07, "volume": 395405.0}, {"date": "2023-09-21", "close": 0.067, "volume": 335113.0}, {"date": "2023-09-22", "close": 0.07, "volume": 231783.0}, {"date": "2023-09-25", "close": 0.07, "volume": 96230.0}, {"date": "2023-09-26", "close": 0.0705, "volume": 8902.0}, {"date": "2023-09-27", "close": 0.069, "volume": 51777.0}, {"date": "2023-09-28", "close": 0.069, "volume": 25611.0}, {"date": "2023-09-29", "close": 0.07, "volume": 20358.0}, {"date": "2023-10-02", "close": 0.067, "volume": 9682.0}, {"date": "2023-10-05", "close": 0.07, "volume": 7809.0}, {"date": "2023-10-06", "close": 0.067, "volume": 30300.0}, {"date": "2023-10-09", "close": 0.067, "volume": 78228.0}, {"date": "2023-10-10", "close": 0.067, "volume": 33326.0}, {"date": "2023-10-11", "close": 0.065, "volume": 16131.0}, {"date": "2023-10-12", "close": 0.065, "volume": 302.0}, {"date": "2023-10-13", "close": 0.065, "volume": 50784.0}, {"date": "2023-10-16", "close": 0.064, "volume": 76671.0}, {"date": "2023-10-17", "close": 0.064, "volume": 32512.0}, {"date": "2023-10-19", "close": 0.062, "volume": 301430.0}, {"date": "2023-10-23", "close": 0.066, "volume": 163744.0}, {"date": "2023-10-24", "close": 0.064, "volume": 1200.0}, {"date": "2023-10-25", "close": 0.064, "volume": 263253.0}, {"date": "2023-10-26", "close": 0.068, "volume": 42927.0}, {"date": "2023-10-27", "close": 0.067, "volume": 15000.0}, {"date": "2023-10-30", "close": 0.062, "volume": 13301.0}, {"date": "2023-10-31", "close": 0.065, "volume": 52512.0}, {"date": "2023-11-01", "close": 0.065, "volume": 15000.0}, {"date": "2023-11-02", "close": 0.061, "volume": 37213.0}, {"date": "2023-11-07", "close": 0.063, "volume": 30801.0}, {"date": "2023-11-08", "close": 0.061, "volume": 184341.0}, {"date": "2023-11-09", "close": 0.056, "volume": 254837.0}, {"date": "2023-11-10", "close": 0.056, "volume": 33000.0}, {"date": "2023-11-13", "close": 0.056, "volume": 5000.0}, {"date": "2023-11-14", "close": 0.06, "volume": 214241.0}, {"date": "2023-11-15", "close": 0.06, "volume": 103772.0}, {"date": "2023-11-16", "close": 0.058, "volume": 216917.0}, {"date": "2023-11-21", "close": 0.058, "volume": 114907.0}, {"date": "2023-11-22", "close": 0.056, "volume": 54428.0}, {"date": "2023-11-23", "close": 0.057, "volume": 204000.0}, {"date": "2023-11-24", "close": 0.055, "volume": 259200.0}, {"date": "2023-11-27", "close": 0.055, "volume": 1000.0}, {"date": "2023-11-28", "close": 0.055, "volume": 183959.0}, {"date": "2023-11-30", "close": 0.055, "volume": 40000.0}, {"date": "2023-12-01", "close": 0.055, "volume": 6000.0}, {"date": "2023-12-04", "close": 0.052, "volume": 612471.0}, {"date": "2023-12-05", "close": 0.05, "volume": 132860.0}, {"date": "2023-12-06", "close": 0.05, "volume": 8169.0}, {"date": "2023-12-08", "close": 0.046, "volume": 17262.0}, {"date": "2023-12-11", "close": 0.05, "volume": 552455.0}, {"date": "2023-12-12", "close": 0.05, "volume": 54009.0}, {"date": "2023-12-14", "close": 0.049, "volume": 133157.0}, {"date": "2023-12-15", "close": 0.05, "volume": 62005.0}, {"date": "2023-12-18", "close": 0.05, "volume": 112113.0}, {"date": "2023-12-19", "close": 0.049, "volume": 184469.0}, {"date": "2023-12-20", "close": 0.05, "volume": 446184.0}, {"date": "2023-12-21", "close": 0.058, "volume": 144877.0}, {"date": "2023-12-22", "close": 0.059, "volume": 120905.0}, {"date": "2023-12-27", "close": 0.06, "volume": 186322.0}, {"date": "2023-12-28", "close": 0.065, "volume": 55000.0}, {"date": "2023-12-29", "close": 0.068, "volume": 1271818.0}, {"date": "2024-01-03", "close": 0.069, "volume": 351243.0}, {"date": "2024-01-04", "close": 0.069, "volume": 33000.0}, {"date": "2024-01-05", "close": 0.07, "volume": 302138.0}, {"date": "2024-01-08", "close": 0.07, "volume": 10279.0}, {"date": "2024-01-09", "close": 0.065, "volume": 164424.0}, {"date": "2024-01-10", "close": 0.065, "volume": 285.0}, {"date": "2024-01-11", "close": 0.065, "volume": 61770.0}, {"date": "2024-01-12", "close": 0.067, "volume": 6372.0}, {"date": "2024-01-15", "close": 0.07, "volume": 50800.0}, {"date": "2024-01-16", "close": 0.07, "volume": 57211.0}, {"date": "2024-01-17", "close": 0.073, "volume": 890365.0}, {"date": "2024-01-18", "close": 0.069, "volume": 336803.0}, {"date": "2024-01-19", "close": 0.065, "volume": 28048.0}, {"date": "2024-01-22", "close": 0.068, "volume": 87429.0}, {"date": "2024-01-23", "close": 0.063, "volume": 40000.0}, {"date": "2024-01-24", "close": 0.068, "volume": 29325.0}, {"date": "2024-01-25", "close": 0.069, "volume": 164585.0}, {"date": "2024-01-29", "close": 0.062, "volume": 183876.0}, {"date": "2024-01-30", "close": 0.061, "volume": 141075.0}, {"date": "2024-01-31", "close": 0.061, "volume": 160705.0}, {"date": "2024-02-02", "close": 0.068, "volume": 63211.0}, {"date": "2024-02-05", "close": 0.061, "volume": 520959.0}, {"date": "2024-02-06", "close": 0.059, "volume": 307032.0}, {"date": "2024-02-07", "close": 0.058, "volume": 21232.0}, {"date": "2024-02-09", "close": 0.058, "volume": 246.0}, {"date": "2024-02-12", "close": 0.056, "volume": 74869.0}, {"date": "2024-02-13", "close": 0.056, "volume": 126105.0}, {"date": "2024-02-14", "close": 0.058, "volume": 162130.0}, {"date": "2024-02-15", "close": 0.056, "volume": 58376.0}, {"date": "2024-02-16", "close": 0.057, "volume": 8781.0}, {"date": "2024-02-19", "close": 0.062, "volume": 27390.0}, {"date": "2024-02-20", "close": 0.065, "volume": 20116.0}, {"date": "2024-02-21", "close": 0.058, "volume": 18091.0}, {"date": "2024-02-26", "close": 0.055, "volume": 189240.0}, {"date": "2024-02-27", "close": 0.05, "volume": 764366.0}, {"date": "2024-02-28", "close": 0.053, "volume": 231470.0}, {"date": "2024-02-29", "close": 0.049, "volume": 583229.0}, {"date": "2024-03-04", "close": 0.052, "volume": 1008621.0}, {"date": "2024-03-05", "close": 0.053, "volume": 2286272.0}, {"date": "2024-03-06", "close": 0.055, "volume": 488016.0}, {"date": "2024-03-07", "close": 0.055, "volume": 462860.0}, {"date": "2024-03-08", "close": 0.055, "volume": 741744.0}, {"date": "2024-03-11", "close": 0.054, "volume": 219156.0}, {"date": "2024-03-12", "close": 0.056, "volume": 1490738.0}, {"date": "2024-03-13", "close": 0.055, "volume": 100351.0}, {"date": "2024-03-14", "close": 0.056, "volume": 178131.0}, {"date": "2024-03-15", "close": 0.062, "volume": 349702.0}, {"date": "2024-03-18", "close": 0.057, "volume": 465925.0}, {"date": "2024-03-19", "close": 0.057, "volume": 797.0}, {"date": "2024-03-20", "close": 0.055, "volume": 276666.0}, {"date": "2024-03-21", "close": 0.056, "volume": 158750.0}, {"date": "2024-03-22", "close": 0.058, "volume": 211805.0}, {"date": "2024-03-25", "close": 0.058, "volume": 276766.0}, {"date": "2024-03-26", "close": 0.056, "volume": 964061.0}, {"date": "2024-03-27", "close": 0.054, "volume": 468753.0}, {"date": "2024-03-28", "close": 0.055, "volume": 15000.0}, {"date": "2024-04-02", "close": 0.056, "volume": 667823.0}, {"date": "2024-04-03", "close": 0.055, "volume": 175333.0}, {"date": "2024-04-04", "close": 0.054, "volume": 673164.0}, {"date": "2024-04-05", "close": 0.058, "volume": 677820.0}, {"date": "2024-04-08", "close": 0.058, "volume": 258030.0}, {"date": "2024-04-09", "close": 0.058, "volume": 890609.0}, {"date": "2024-04-10", "close": 0.058, "volume": 147.0}, {"date": "2024-04-11", "close": 0.061, "volume": 130832.0}, {"date": "2024-04-12", "close": 0.065, "volume": 595420.0}, {"date": "2024-04-15", "close": 0.065, "volume": 3113336.0}, {"date": "2024-04-16", "close": 0.065, "volume": 1675062.0}, {"date": "2024-04-17", "close": 0.066, "volume": 1793740.0}, {"date": "2024-04-18", "close": 0.06, "volume": 1257919.0}, {"date": "2024-04-19", "close": 0.065, "volume": 256978.0}, {"date": "2024-04-22", "close": 0.058, "volume": 678789.0}, {"date": "2024-04-23", "close": 0.059, "volume": 322226.0}, {"date": "2024-04-24", "close": 0.06, "volume": 226557.0}, {"date": "2024-04-26", "close": 0.06, "volume": 637938.0}, {"date": "2024-04-29", "close": 0.065, "volume": 1303476.0}, {"date": "2024-04-30", "close": 0.062, "volume": 132153.0}, {"date": "2024-05-01", "close": 0.062, "volume": 41518.0}, {"date": "2024-05-02", "close": 0.062, "volume": 157155.0}, {"date": "2024-05-03", "close": 0.06, "volume": 45000.0}, {"date": "2024-05-06", "close": 0.065, "volume": 112485.0}, {"date": "2024-05-07", "close": 0.065, "volume": 533646.0}, {"date": "2024-05-08", "close": 0.071, "volume": 2061348.0}, {"date": "2024-05-09", "close": 0.073, "volume": 1888278.0}, {"date": "2024-05-10", "close": 0.075, "volume": 2507345.0}, {"date": "2024-05-13", "close": 0.079, "volume": 610634.0}, {"date": "2024-05-14", "close": 0.081, "volume": 899919.0}, {"date": "2024-05-15", "close": 0.078, "volume": 798389.0}, {"date": "2024-05-16", "close": 0.078, "volume": 237053.0}, {"date": "2024-05-17", "close": 0.08, "volume": 209804.0}, {"date": "2024-05-20", "close": 0.085, "volume": 1165727.0}, {"date": "2024-05-21", "close": 0.089, "volume": 1052730.0}, {"date": "2024-05-22", "close": 0.084, "volume": 1124932.0}, {"date": "2024-05-23", "close": 0.079, "volume": 849513.0}, {"date": "2024-05-24", "close": 0.084, "volume": 453093.0}, {"date": "2024-05-27", "close": 0.081, "volume": 477688.0}, {"date": "2024-05-28", "close": 0.082, "volume": 270208.0}, {"date": "2024-05-29", "close": 0.08, "volume": 313329.0}, {"date": "2024-05-30", "close": 0.078, "volume": 441113.0}, {"date": "2024-05-31", "close": 0.078, "volume": 140470.0}, {"date": "2024-06-03", "close": 0.082, "volume": 196057.0}, {"date": "2024-06-04", "close": 0.083, "volume": 144275.0}, {"date": "2024-06-05", "close": 0.08, "volume": 151095.0}, {"date": "2024-06-06", "close": 0.079, "volume": 498599.0}, {"date": "2024-06-07", "close": 0.084, "volume": 360449.0}, {"date": "2024-06-11", "close": 0.084, "volume": 152324.0}, {"date": "2024-06-12", "close": 0.078, "volume": 204626.0}, {"date": "2024-06-13", "close": 0.079, "volume": 130769.0}, {"date": "2024-06-14", "close": 0.085, "volume": 1525800.0}, {"date": "2024-06-17", "close": 0.083, "volume": 598689.0}, {"date": "2024-06-18", "close": 0.087, "volume": 215647.0}, {"date": "2024-06-19", "close": 0.087, "volume": 58226.0}, {"date": "2024-06-20", "close": 0.094, "volume": 1129027.0}, {"date": "2024-06-21", "close": 0.094, "volume": 442593.0}, {"date": "2024-06-24", "close": 0.091, "volume": 232525.0}, {"date": "2024-06-25", "close": 0.091, "volume": 406389.0}, {"date": "2024-06-26", "close": 0.09, "volume": 235668.0}, {"date": "2024-06-27", "close": 0.087, "volume": 59522.0}, {"date": "2024-06-28", "close": 0.089, "volume": 112615.0}, {"date": "2024-07-01", "close": 0.087, "volume": 83335.0}, {"date": "2024-07-02", "close": 0.08, "volume": 650987.0}, {"date": "2024-07-03", "close": 0.081, "volume": 73038.0}, {"date": "2024-07-04", "close": 0.082, "volume": 204958.0}, {"date": "2024-07-05", "close": 0.082, "volume": 225652.0}, {"date": "2024-07-08", "close": 0.08, "volume": 275820.0}, {"date": "2024-07-09", "close": 0.075, "volume": 279163.0}, {"date": "2024-07-10", "close": 0.073, "volume": 755276.0}, {"date": "2024-07-11", "close": 0.075, "volume": 55596.0}, {"date": "2024-07-12", "close": 0.076, "volume": 975705.0}, {"date": "2024-07-15", "close": 0.079, "volume": 2793768.0}, {"date": "2024-07-16", "close": 0.074, "volume": 2534203.0}, {"date": "2024-07-17", "close": 0.072, "volume": 568708.0}, {"date": "2024-07-18", "close": 0.072, "volume": 586174.0}, {"date": "2024-07-19", "close": 0.069, "volume": 1080577.0}, {"date": "2024-07-22", "close": 0.07, "volume": 134943.0}, {"date": "2024-07-23", "close": 0.068, "volume": 313963.0}, {"date": "2024-07-24", "close": 0.07, "volume": 205148.0}, {"date": "2024-07-25", "close": 0.067, "volume": 171897.0}, {"date": "2024-07-26", "close": 0.067, "volume": 1123081.0}, {"date": "2024-07-29", "close": 0.067, "volume": 40276.0}, {"date": "2024-07-30", "close": 0.067, "volume": 590281.0}, {"date": "2024-07-31", "close": 0.063, "volume": 40086.0}, {"date": "2024-08-01", "close": 0.06, "volume": 381564.0}, {"date": "2024-08-02", "close": 0.059, "volume": 304314.0}, {"date": "2024-08-05", "close": 0.055, "volume": 338717.0}, {"date": "2024-08-06", "close": 0.055, "volume": 296011.0}, {"date": "2024-08-07", "close": 0.05, "volume": 1102457.0}, {"date": "2024-08-08", "close": 0.048, "volume": 550296.0}, {"date": "2024-08-09", "close": 0.048, "volume": 146559.0}, {"date": "2024-08-12", "close": 0.05, "volume": 126159.0}, {"date": "2024-08-13", "close": 0.053, "volume": 64875.0}, {"date": "2024-08-14", "close": 0.056, "volume": 120738.0}, {"date": "2024-08-15", "close": 0.062, "volume": 144524.0}, {"date": "2024-08-16", "close": 0.07, "volume": 912298.0}, {"date": "2024-08-19", "close": 0.073, "volume": 2297714.0}, {"date": "2024-08-20", "close": 0.065, "volume": 868093.0}, {"date": "2024-08-21", "close": 0.071, "volume": 215035.0}, {"date": "2024-08-22", "close": 0.067, "volume": 286106.0}, {"date": "2024-08-23", "close": 0.07, "volume": 114096.0}, {"date": "2024-08-26", "close": 0.068, "volume": 112189.0}, {"date": "2024-08-27", "close": 0.069, "volume": 21573.0}, {"date": "2024-08-28", "close": 0.067, "volume": 413562.0}, {"date": "2024-08-29", "close": 0.067, "volume": 625353.0}, {"date": "2024-08-30", "close": 0.066, "volume": 838223.0}, {"date": "2024-09-02", "close": 0.062, "volume": 274676.0}, {"date": "2024-09-03", "close": 0.067, "volume": 362384.0}, {"date": "2024-09-04", "close": 0.065, "volume": 110028.0}, {"date": "2024-09-05", "close": 0.063, "volume": 3184762.0}, {"date": "2024-09-06", "close": 0.063, "volume": 196608.0}, {"date": "2024-09-09", "close": 0.066, "volume": 60286.0}, {"date": "2024-09-10", "close": 0.061, "volume": 511513.0}, {"date": "2024-09-11", "close": 0.06, "volume": 1411350.0}, {"date": "2024-09-12", "close": 0.06, "volume": 148767.0}, {"date": "2024-09-13", "close": 0.061, "volume": 1694.0}, {"date": "2024-09-16", "close": 0.062, "volume": 58.0}, {"date": "2024-09-17", "close": 0.065, "volume": 1824156.0}, {"date": "2024-09-18", "close": 0.07, "volume": 2148380.0}, {"date": "2024-09-19", "close": 0.069, "volume": 2359261.0}, {"date": "2024-09-20", "close": 0.072, "volume": 302681.0}, {"date": "2024-09-23", "close": 0.073, "volume": 158985.0}, {"date": "2024-09-24", "close": 0.07, "volume": 368513.0}, {"date": "2024-09-25", "close": 0.071, "volume": 683219.0}, {"date": "2024-09-26", "close": 0.071, "volume": 175056.0}, {"date": "2024-09-27", "close": 0.071, "volume": 373111.0}, {"date": "2024-09-30", "close": 0.072, "volume": 698250.0}, {"date": "2024-10-01", "close": 0.074, "volume": 132581.0}, {"date": "2024-10-02", "close": 0.074, "volume": 478701.0}, {"date": "2024-10-03", "close": 0.076, "volume": 621280.0}, {"date": "2024-10-04", "close": 0.078, "volume": 211612.0}, {"date": "2024-10-07", "close": 0.077, "volume": 328388.0}, {"date": "2024-10-08", "close": 0.076, "volume": 487919.0}, {"date": "2024-10-09", "close": 0.077, "volume": 32662.0}, {"date": "2024-10-10", "close": 0.085, "volume": 746175.0}, {"date": "2024-10-11", "close": 0.096, "volume": 2961813.0}, {"date": "2024-10-14", "close": 0.097, "volume": 1612430.0}, {"date": "2024-10-15", "close": 0.095, "volume": 1714536.0}, {"date": "2024-10-16", "close": 0.094, "volume": 795677.0}, {"date": "2024-10-17", "close": 0.094, "volume": 1528660.0}, {"date": "2024-10-18", "close": 0.1, "volume": 2207714.0}, {"date": "2024-10-21", "close": 0.11, "volume": 1463667.0}, {"date": "2024-10-22", "close": 0.125, "volume": 4316419.0}, {"date": "2024-10-23", "close": 0.13, "volume": 1077865.0}, {"date": "2024-10-24", "close": 0.12, "volume": 3234341.0}, {"date": "2024-10-25", "close": 0.115, "volume": 945742.0}, {"date": "2024-10-29", "close": 0.08, "volume": 7519738.0}, {"date": "2024-10-30", "close": 0.074, "volume": 14305949.0}, {"date": "2024-10-31", "close": 0.072, "volume": 2446457.0}, {"date": "2024-11-01", "close": 0.075, "volume": 3869443.0}, {"date": "2024-11-04", "close": 0.075, "volume": 4173098.0}, {"date": "2024-11-05", "close": 0.076, "volume": 629591.0}, {"date": "2024-11-06", "close": 0.077, "volume": 259872.0}, {"date": "2024-11-07", "close": 0.075, "volume": 944271.0}, {"date": "2024-11-08", "close": 0.075, "volume": 280382.0}, {"date": "2024-11-11", "close": 0.075, "volume": 319768.0}, {"date": "2024-11-12", "close": 0.071, "volume": 691761.0}, {"date": "2024-11-13", "close": 0.072, "volume": 42352.0}, {"date": "2024-11-14", "close": 0.071, "volume": 307622.0}, {"date": "2024-11-15", "close": 0.072, "volume": 170614.0}, {"date": "2024-11-18", "close": 0.069, "volume": 492169.0}, {"date": "2024-11-19", "close": 0.071, "volume": 105887.0}, {"date": "2024-11-20", "close": 0.068, "volume": 476982.0}, {"date": "2024-11-21", "close": 0.069, "volume": 24233.0}, {"date": "2024-11-22", "close": 0.066, "volume": 364758.0}, {"date": "2024-11-25", "close": 0.065, "volume": 433772.0}, {"date": "2024-11-26", "close": 0.061, "volume": 797900.0}, {"date": "2024-11-27", "close": 0.061, "volume": 200068.0}, {"date": "2024-11-28", "close": 0.059, "volume": 184591.0}, {"date": "2024-11-29", "close": 0.06, "volume": 118700.0}, {"date": "2024-12-02", "close": 0.062, "volume": 141578.0}, {"date": "2024-12-03", "close": 0.062, "volume": 145199.0}, {"date": "2024-12-04", "close": 0.065, "volume": 991543.0}, {"date": "2024-12-05", "close": 0.065, "volume": 213217.0}, {"date": "2024-12-06", "close": 0.062, "volume": 363702.0}, {"date": "2024-12-09", "close": 0.068, "volume": 174815.0}, {"date": "2024-12-10", "close": 0.067, "volume": 391930.0}, {"date": "2024-12-11", "close": 0.068, "volume": 329923.0}, {"date": "2024-12-12", "close": 0.068, "volume": 148407.0}, {"date": "2024-12-13", "close": 0.069, "volume": 110334.0}, {"date": "2024-12-16", "close": 0.069, "volume": 40534.0}, {"date": "2024-12-17", "close": 0.068, "volume": 53453.0}, {"date": "2024-12-18", "close": 0.066, "volume": 91321.0}, {"date": "2024-12-19", "close": 0.063, "volume": 137522.0}, {"date": "2024-12-20", "close": 0.064, "volume": 20775.0}, {"date": "2024-12-23", "close": 0.064, "volume": 41669.0}, {"date": "2024-12-24", "close": 0.065, "volume": 1018.0}, {"date": "2024-12-27", "close": 0.064, "volume": 98451.0}, {"date": "2024-12-30", "close": 0.068, "volume": 162978.0}, {"date": "2024-12-31", "close": 0.065, "volume": 45366.0}, {"date": "2025-01-02", "close": 0.067, "volume": 232984.0}, {"date": "2025-01-03", "close": 0.067, "volume": 13088.0}, {"date": "2025-01-06", "close": 0.063, "volume": 272647.0}, {"date": "2025-01-07", "close": 0.063, "volume": 223361.0}, {"date": "2025-01-08", "close": 0.061, "volume": 350701.0}, {"date": "2025-01-09", "close": 0.059, "volume": 263782.0}, {"date": "2025-01-10", "close": 0.053, "volume": 1042787.0}, {"date": "2025-01-13", "close": 0.055, "volume": 242206.0}, {"date": "2025-01-14", "close": 0.054, "volume": 264447.0}, {"date": "2025-01-15", "close": 0.056, "volume": 236505.0}, {"date": "2025-01-16", "close": 0.055, "volume": 112402.0}, {"date": "2025-01-17", "close": 0.056, "volume": 287719.0}, {"date": "2025-01-20", "close": 0.055, "volume": 75736.0}, {"date": "2025-01-21", "close": 0.053, "volume": 434167.0}, {"date": "2025-01-22", "close": 0.049, "volume": 913056.0}, {"date": "2025-01-23", "close": 0.051, "volume": 399464.0}, {"date": "2025-01-24", "close": 0.055, "volume": 433389.0}, {"date": "2025-01-28", "close": 0.053, "volume": 103900.0}, {"date": "2025-01-29", "close": 0.053, "volume": 132434.0}, {"date": "2025-01-30", "close": 0.051, "volume": 75503.0}, {"date": "2025-01-31", "close": 0.048, "volume": 880613.0}, {"date": "2025-02-03", "close": 0.049, "volume": 174138.0}, {"date": "2025-02-04", "close": 0.05, "volume": 239222.0}, {"date": "2025-02-05", "close": 0.052, "volume": 1690773.0}, {"date": "2025-02-06", "close": 0.049, "volume": 635083.0}, {"date": "2025-02-07", "close": 0.049, "volume": 304062.0}, {"date": "2025-02-10", "close": 0.052, "volume": 405710.0}, {"date": "2025-02-11", "close": 0.054, "volume": 55945.0}, {"date": "2025-02-12", "close": 0.057, "volume": 388793.0}, {"date": "2025-02-13", "close": 0.06, "volume": 491587.0}, {"date": "2025-02-14", "close": 0.062, "volume": 560696.0}, {"date": "2025-02-17", "close": 0.059, "volume": 407218.0}, {"date": "2025-02-18", "close": 0.058, "volume": 123666.0}, {"date": "2025-02-19", "close": 0.057, "volume": 8891.0}, {"date": "2025-02-20", "close": 0.055, "volume": 213574.0}, {"date": "2025-02-21", "close": 0.057, "volume": 89939.0}, {"date": "2025-02-24", "close": 0.057, "volume": 48428.0}, {"date": "2025-02-25", "close": 0.056, "volume": 273174.0}, {"date": "2025-02-26", "close": 0.058, "volume": 160452.0}, {"date": "2025-02-27", "close": 0.059, "volume": 889513.0}, {"date": "2025-02-28", "close": 0.053, "volume": 559538.0}, {"date": "2025-03-03", "close": 0.054, "volume": 246146.0}, {"date": "2025-03-04", "close": 0.054, "volume": 63497.0}, {"date": "2025-03-05", "close": 0.054, "volume": 60038.0}, {"date": "2025-03-06", "close": 0.056, "volume": 53531.0}, {"date": "2025-03-07", "close": 0.06, "volume": 338387.0}, {"date": "2025-03-10", "close": 0.056, "volume": 384696.0}, {"date": "2025-03-11", "close": 0.055, "volume": 365414.0}, {"date": "2025-03-12", "close": 0.055, "volume": 384844.0}, {"date": "2025-03-13", "close": 0.0545, "volume": 392854.0}, {"date": "2025-03-14", "close": 0.054, "volume": 626441.0}, {"date": "2025-03-17", "close": 0.055, "volume": 118037.0}, {"date": "2025-03-18", "close": 0.056, "volume": 22005.0}, {"date": "2025-03-19", "close": 0.053, "volume": 366652.0}, {"date": "2025-03-20", "close": 0.054, "volume": 389302.0}, {"date": "2025-03-21", "close": 0.054, "volume": 657578.0}, {"date": "2025-03-24", "close": 0.056, "volume": 401118.0}, {"date": "2025-03-25", "close": 0.054, "volume": 78475.0}, {"date": "2025-03-26", "close": 0.054, "volume": 91374.0}, {"date": "2025-03-27", "close": 0.052, "volume": 191757.0}, {"date": "2025-03-28", "close": 0.054, "volume": 191408.0}, {"date": "2025-03-31", "close": 0.055, "volume": 315508.0}, {"date": "2025-04-01", "close": 0.055, "volume": 276518.0}, {"date": "2025-04-02", "close": 0.054, "volume": 73672.0}, {"date": "2025-04-03", "close": 0.052, "volume": 509800.0}, {"date": "2025-04-04", "close": 0.05, "volume": 127417.0}, {"date": "2025-04-07", "close": 0.045, "volume": 572807.0}, {"date": "2025-04-08", "close": 0.048, "volume": 330414.0}, {"date": "2025-04-09", "close": 0.0475, "volume": 239095.0}, {"date": "2025-04-10", "close": 0.045, "volume": 457347.0}, {"date": "2025-04-11", "close": 0.05, "volume": 272898.0}, {"date": "2025-04-14", "close": 0.053, "volume": 446429.0}, {"date": "2025-04-15", "close": 0.055, "volume": 245231.0}, {"date": "2025-04-16", "close": 0.055, "volume": 44577.0}, {"date": "2025-04-17", "close": 0.062, "volume": 527397.0}, {"date": "2025-04-22", "close": 0.058, "volume": 936091.0}, {"date": "2025-04-23", "close": 0.059, "volume": 541210.0}, {"date": "2025-04-24", "close": 0.056, "volume": 208596.0}, {"date": "2025-04-28", "close": 0.054, "volume": 147733.0}, {"date": "2025-04-29", "close": 0.056, "volume": 28988.0}, {"date": "2025-04-30", "close": 0.056, "volume": 52033.0}, {"date": "2025-05-01", "close": 0.054, "volume": 48942.0}, {"date": "2025-05-02", "close": 0.051, "volume": 784770.0}, {"date": "2025-05-05", "close": 0.052, "volume": 188385.0}, {"date": "2025-05-06", "close": 0.054, "volume": 212537.0}, {"date": "2025-05-07", "close": 0.055, "volume": 112287.0}, {"date": "2025-05-08", "close": 0.055, "volume": 142775.0}, {"date": "2025-05-09", "close": 0.056, "volume": 261406.0}, {"date": "2025-05-12", "close": 0.055, "volume": 55454.0}, {"date": "2025-05-13", "close": 0.053, "volume": 97058.0}, {"date": "2025-05-14", "close": 0.051, "volume": 875597.0}, {"date": "2025-05-15", "close": 0.0515, "volume": 96175.0}, {"date": "2025-05-16", "close": 0.053, "volume": 387569.0}, {"date": "2025-05-19", "close": 0.049, "volume": 125509.0}, {"date": "2025-05-20", "close": 0.049, "volume": 143322.0}, {"date": "2025-05-21", "close": 0.048, "volume": 134652.0}, {"date": "2025-05-22", "close": 0.048, "volume": 522699.0}, {"date": "2025-05-23", "close": 0.047, "volume": 670372.0}, {"date": "2025-05-26", "close": 0.047, "volume": 303025.0}, {"date": "2025-05-27", "close": 0.0455, "volume": 195161.0}, {"date": "2025-05-28", "close": 0.0465, "volume": 403626.0}, {"date": "2025-05-29", "close": 0.049, "volume": 1068780.0}, {"date": "2025-05-30", "close": 0.058, "volume": 3042698.0}, {"date": "2025-06-02", "close": 0.06, "volume": 2048455.0}, {"date": "2025-06-03", "close": 0.062, "volume": 1981136.0}, {"date": "2025-06-04", "close": 0.059, "volume": 269717.0}, {"date": "2025-06-05", "close": 0.059, "volume": 1297579.0}, {"date": "2025-06-06", "close": 0.0585, "volume": 939664.0}, {"date": "2025-06-10", "close": 0.056, "volume": 710924.0}, {"date": "2025-06-11", "close": 0.054, "volume": 738106.0}, {"date": "2025-06-12", "close": 0.053, "volume": 526505.0}, {"date": "2025-06-13", "close": 0.053, "volume": 132999.0}, {"date": "2025-06-16", "close": 0.051, "volume": 346800.0}, {"date": "2025-06-17", "close": 0.051, "volume": 120069.0}, {"date": "2025-06-18", "close": 0.051, "volume": 413272.0}, {"date": "2025-06-19", "close": 0.05, "volume": 1066420.0}, {"date": "2025-06-20", "close": 0.0505, "volume": 1547.0}, {"date": "2025-06-23", "close": 0.048, "volume": 1428726.0}, {"date": "2025-06-24", "close": 0.047, "volume": 365102.0}, {"date": "2025-06-25", "close": 0.048, "volume": 568697.0}, {"date": "2025-06-26", "close": 0.048, "volume": 394071.0}, {"date": "2025-06-27", "close": 0.047, "volume": 602389.0}, {"date": "2025-06-30", "close": 0.046, "volume": 659166.0}, {"date": "2025-07-01", "close": 0.048, "volume": 58447.0}, {"date": "2025-07-02", "close": 0.05, "volume": 358008.0}, {"date": "2025-07-03", "close": 0.048, "volume": 395125.0}, {"date": "2025-07-04", "close": 0.049, "volume": 196663.0}, {"date": "2025-07-07", "close": 0.05, "volume": 433723.0}, {"date": "2025-07-08", "close": 0.049, "volume": 190024.0}, {"date": "2025-07-09", "close": 0.049, "volume": 310766.0}, {"date": "2025-07-10", "close": 0.048, "volume": 470543.0}, {"date": "2025-07-11", "close": 0.052, "volume": 185802.0}, {"date": "2025-07-14", "close": 0.05, "volume": 324128.0}, {"date": "2025-07-15", "close": 0.051, "volume": 34161.0}, {"date": "2025-07-16", "close": 0.053, "volume": 156063.0}, {"date": "2025-07-17", "close": 0.051, "volume": 591822.0}, {"date": "2025-07-18", "close": 0.053, "volume": 7263.0}, {"date": "2025-07-21", "close": 0.053, "volume": 123011.0}, {"date": "2025-07-22", "close": 0.052, "volume": 781164.0}, {"date": "2025-07-23", "close": 0.054, "volume": 52338.0}, {"date": "2025-07-24", "close": 0.054, "volume": 45484.0}, {"date": "2025-07-25", "close": 0.053, "volume": 135840.0}, {"date": "2025-07-28", "close": 0.052, "volume": 439512.0}, {"date": "2025-07-29", "close": 0.05, "volume": 724563.0}, {"date": "2025-07-30", "close": 0.05, "volume": 801310.0}, {"date": "2025-07-31", "close": 0.051, "volume": 171757.0}, {"date": "2025-08-01", "close": 0.051, "volume": 12183.0}, {"date": "2025-08-04", "close": 0.049, "volume": 42535.0}, {"date": "2025-08-05", "close": 0.05, "volume": 25185.0}, {"date": "2025-08-06", "close": 0.051, "volume": 631501.0}, {"date": "2025-08-07", "close": 0.055, "volume": 865793.0}, {"date": "2025-08-08", "close": 0.059, "volume": 685202.0}, {"date": "2025-08-11", "close": 0.057, "volume": 236106.0}, {"date": "2025-08-12", "close": 0.056, "volume": 327935.0}, {"date": "2025-08-15", "close": 0.059, "volume": 2350835.0}, {"date": "2025-08-18", "close": 0.06, "volume": 1126361.0}, {"date": "2025-08-19", "close": 0.058, "volume": 573137.0}, {"date": "2025-08-20", "close": 0.059, "volume": 326868.0}, {"date": "2025-08-21", "close": 0.057, "volume": 2581011.0}, {"date": "2025-08-22", "close": 0.055, "volume": 1816526.0}, {"date": "2025-08-25", "close": 0.057, "volume": 5850853.0}, {"date": "2025-08-26", "close": 0.059, "volume": 2183253.0}, {"date": "2025-08-27", "close": 0.062, "volume": 922502.0}, {"date": "2025-08-28", "close": 0.07, "volume": 3741385.0}, {"date": "2025-08-29", "close": 0.066, "volume": 638329.0}, {"date": "2025-09-01", "close": 0.074, "volume": 2062637.0}, {"date": "2025-09-02", "close": 0.077, "volume": 2708074.0}, {"date": "2025-09-03", "close": 0.072, "volume": 1164930.0}, {"date": "2025-09-04", "close": 0.07, "volume": 1355153.0}, {"date": "2025-09-05", "close": 0.072, "volume": 1288956.0}, {"date": "2025-09-08", "close": 0.07, "volume": 1307296.0}, {"date": "2025-09-09", "close": 0.072, "volume": 1753103.0}, {"date": "2025-09-10", "close": 0.081, "volume": 1505577.0}, {"date": "2025-09-11", "close": 0.076, "volume": 1350635.0}, {"date": "2025-09-12", "close": 0.074, "volume": 1051527.0}, {"date": "2025-09-15", "close": 0.071, "volume": 379972.0}, {"date": "2025-09-16", "close": 0.073, "volume": 1343225.0}, {"date": "2025-09-17", "close": 0.07, "volume": 362085.0}, {"date": "2025-09-18", "close": 0.068, "volume": 716787.0}, {"date": "2025-09-19", "close": 0.068, "volume": 842714.0}, {"date": "2025-09-22", "close": 0.066, "volume": 1497875.0}, {"date": "2025-09-23", "close": 0.068, "volume": 414226.0}, {"date": "2025-09-24", "close": 0.067, "volume": 751250.0}, {"date": "2025-09-25", "close": 0.075, "volume": 3309784.0}, {"date": "2025-09-26", "close": 0.079, "volume": 4557833.0}, {"date": "2025-09-29", "close": 0.088, "volume": 2287127.0}, {"date": "2025-09-30", "close": 0.089, "volume": 1912396.0}, {"date": "2025-10-01", "close": 0.097, "volume": 2305384.0}, {"date": "2025-10-02", "close": 0.11, "volume": 4831692.0}, {"date": "2025-10-03", "close": 0.11, "volume": 1957218.0}, {"date": "2025-10-06", "close": 0.115, "volume": 1612481.0}, {"date": "2025-10-07", "close": 0.12, "volume": 1613608.0}, {"date": "2025-10-08", "close": 0.125, "volume": 4016262.0}, {"date": "2025-10-09", "close": 0.135, "volume": 2573966.0}, {"date": "2025-10-10", "close": 0.14, "volume": 1510103.0}, {"date": "2025-10-13", "close": 0.14, "volume": 1338464.0}, {"date": "2025-10-14", "close": 0.12, "volume": 1941241.0}, {"date": "2025-10-15", "close": 0.13, "volume": 1908048.0}, {"date": "2025-10-16", "close": 0.13, "volume": 2156429.0}, {"date": "2025-10-17", "close": 0.115, "volume": 2373057.0}, {"date": "2025-10-20", "close": 0.11, "volume": 1306155.0}, {"date": "2025-10-21", "close": 0.115, "volume": 1865066.0}, {"date": "2025-10-22", "close": 0.105, "volume": 1834784.0}, {"date": "2025-10-23", "close": 0.105, "volume": 1217866.0}, {"date": "2025-10-24", "close": 0.105, "volume": 731330.0}, {"date": "2025-10-27", "close": 0.115, "volume": 1827962.0}, {"date": "2025-10-28", "close": 0.105, "volume": 2141077.0}, {"date": "2025-10-29", "close": 0.105, "volume": 719242.0}, {"date": "2025-10-30", "close": 0.115, "volume": 525484.0}, {"date": "2025-10-31", "close": 0.12, "volume": 492950.0}, {"date": "2025-11-03", "close": 0.115, "volume": 926612.0}, {"date": "2025-11-04", "close": 0.11, "volume": 707170.0}, {"date": "2025-11-05", "close": 0.1, "volume": 954639.0}, {"date": "2025-11-06", "close": 0.105, "volume": 194099.0}, {"date": "2025-11-07", "close": 0.105, "volume": 247077.0}, {"date": "2025-11-10", "close": 0.11, "volume": 744275.0}, {"date": "2025-11-11", "close": 0.105, "volume": 1058485.0}, {"date": "2025-11-12", "close": 0.11, "volume": 121710.0}, {"date": "2025-11-13", "close": 0.11, "volume": 976535.0}, {"date": "2025-11-14", "close": 0.115, "volume": 399357.0}, {"date": "2025-11-17", "close": 0.105, "volume": 82733.0}, {"date": "2025-11-18", "close": 0.105, "volume": 276119.0}, {"date": "2025-11-19", "close": 0.115, "volume": 892279.0}, {"date": "2025-11-20", "close": 0.115, "volume": 1222324.0}, {"date": "2025-11-21", "close": 0.11, "volume": 630025.0}, {"date": "2025-11-24", "close": 0.11, "volume": 17049.0}, {"date": "2025-11-25", "close": 0.11, "volume": 29078.0}, {"date": "2025-11-26", "close": 0.12, "volume": 502142.0}, {"date": "2025-11-27", "close": 0.115, "volume": 36280.0}, {"date": "2025-11-28", "close": 0.115, "volume": 122252.0}, {"date": "2025-12-01", "close": 0.12, "volume": 1674544.0}, {"date": "2025-12-02", "close": 0.115, "volume": 285324.0}, {"date": "2025-12-03", "close": 0.11, "volume": 332324.0}, {"date": "2025-12-04", "close": 0.11, "volume": 448901.0}, {"date": "2025-12-05", "close": 0.12, "volume": 86577.0}, {"date": "2025-12-08", "close": 0.11, "volume": 1079289.0}, {"date": "2025-12-09", "close": 0.115, "volume": 640374.0}, {"date": "2025-12-10", "close": 0.115, "volume": 33680.0}, {"date": "2025-12-11", "close": 0.115, "volume": 320495.0}, {"date": "2025-12-12", "close": 0.094, "volume": 3518143.0}, {"date": "2025-12-15", "close": 0.095, "volume": 753884.0}, {"date": "2025-12-16", "close": 0.098, "volume": 717397.0}, {"date": "2025-12-17", "close": 0.099, "volume": 163403.0}, {"date": "2025-12-18", "close": 0.097, "volume": 58397.0}, {"date": "2025-12-19", "close": 0.095, "volume": 153030.0}, {"date": "2025-12-22", "close": 0.095, "volume": 155796.0}, {"date": "2025-12-23", "close": 0.1, "volume": 1147479.0}, {"date": "2025-12-24", "close": 0.096, "volume": 64693.0}, {"date": "2025-12-29", "close": 0.097, "volume": 282952.0}, {"date": "2025-12-30", "close": 0.1025, "volume": 86723.0}, {"date": "2025-12-31", "close": 0.095, "volume": 282062.0}, {"date": "2026-01-02", "close": 0.098, "volume": 25469.0}, {"date": "2026-01-05", "close": 0.097, "volume": 388880.0}, {"date": "2026-01-06", "close": 0.097, "volume": 181460.0}, {"date": "2026-01-07", "close": 0.095, "volume": 469892.0}, {"date": "2026-01-08", "close": 0.099, "volume": 666489.0}, {"date": "2026-01-09", "close": 0.1, "volume": 616564.0}, {"date": "2026-01-12", "close": 0.105, "volume": 241808.0}, {"date": "2026-01-13", "close": 0.115, "volume": 1765698.0}, {"date": "2026-01-14", "close": 0.12, "volume": 668123.0}, {"date": "2026-01-15", "close": 0.115, "volume": 284800.0}, {"date": "2026-01-16", "close": 0.115, "volume": 100347.0}, {"date": "2026-01-19", "close": 0.11, "volume": 94851.0}, {"date": "2026-01-20", "close": 0.115, "volume": 556006.0}, {"date": "2026-01-21", "close": 0.115, "volume": 435234.0}, {"date": "2026-01-22", "close": 0.125, "volume": 683412.0}, {"date": "2026-01-23", "close": 0.12, "volume": 291786.0}, {"date": "2026-01-27", "close": 0.11, "volume": 909181.0}, {"date": "2026-01-28", "close": 0.125, "volume": 1158301.0}, {"date": "2026-01-29", "close": 0.115, "volume": 351263.0}, {"date": "2026-01-30", "close": 0.11, "volume": 440737.0}, {"date": "2026-02-02", "close": 0.105, "volume": 1416962.0}, {"date": "2026-02-03", "close": 0.105, "volume": 136845.0}, {"date": "2026-02-04", "close": 0.11, "volume": 106461.0}, {"date": "2026-02-05", "close": 0.105, "volume": 360657.0}, {"date": "2026-02-06", "close": 0.098, "volume": 591497.0}, {"date": "2026-02-09", "close": 0.1, "volume": 775307.0}, {"date": "2026-02-10", "close": 0.1, "volume": 249496.0}, {"date": "2026-02-11", "close": 0.099, "volume": 130043.0}, {"date": "2026-02-12", "close": 0.099, "volume": 450498.0}, {"date": "2026-02-13", "close": 0.098, "volume": 312169.0}, {"date": "2026-02-16", "close": 0.096, "volume": 324084.0}, {"date": "2026-02-17", "close": 0.095, "volume": 89144.0}, {"date": "2026-02-18", "close": 0.097, "volume": 150642.0}, {"date": "2026-02-19", "close": 0.093, "volume": 194537.0}, {"date": "2026-02-20", "close": 0.094, "volume": 356686.0}, {"date": "2026-02-23", "close": 0.091, "volume": 1413630.0}, {"date": "2026-02-24", "close": 0.091, "volume": 384940.0}, {"date": "2026-02-25", "close": 0.094, "volume": 514584.0}, {"date": "2026-02-26", "close": 0.1, "volume": 156690.0}, {"date": "2026-02-27", "close": 0.099, "volume": 224066.0}, {"date": "2026-03-02", "close": 0.1, "volume": 197530.0}, {"date": "2026-03-03", "close": 0.096, "volume": 33415.0}, {"date": "2026-03-04", "close": 0.097, "volume": 27893.0}, {"date": "2026-03-05", "close": 0.095, "volume": 182751.0}, {"date": "2026-03-06", "close": 0.09, "volume": 39250.0}, {"date": "2026-03-09", "close": 0.091, "volume": 755025.0}, {"date": "2026-03-10", "close": 0.095, "volume": 79831.0}, {"date": "2026-03-11", "close": 0.093, "volume": 552848.0}, {"date": "2026-03-12", "close": 0.091, "volume": 185919.0}, {"date": "2026-03-13", "close": 0.092, "volume": 64496.0}, {"date": "2026-03-16", "close": 0.09, "volume": 442813.0}, {"date": "2026-03-17", "close": 0.091, "volume": 432859.0}, {"date": "2026-03-18", "close": 0.092, "volume": 19290.0}, {"date": "2026-03-19", "close": 0.092, "volume": 784891.0}, {"date": "2026-03-20", "close": 0.085, "volume": 168941.0}, {"date": "2026-03-23", "close": 0.08, "volume": 632594.0}, {"date": "2026-03-24", "close": 0.074, "volume": 163312.0}, {"date": "2026-03-25", "close": 0.08, "volume": 98948.0}, {"date": "2026-03-26", "close": 0.082, "volume": 41977.0}, {"date": "2026-03-27", "close": 0.082, "volume": 398797.0}, {"date": "2026-03-30", "close": 0.082, "volume": 42082.0}, {"date": "2026-03-31", "close": 0.078, "volume": 808627.0}, {"date": "2026-04-01", "close": 0.08, "volume": 1708461.0}, {"date": "2026-04-02", "close": 0.08, "volume": 11156.0}, {"date": "2026-04-07", "close": 0.081, "volume": 235913.0}, {"date": "2026-04-08", "close": 0.081, "volume": 43075.0}, {"date": "2026-04-09", "close": 0.081, "volume": 416.0}, {"date": "2026-04-10", "close": 0.082, "volume": 224000.0}, {"date": "2026-04-13", "close": 0.083, "volume": 71674.0}, {"date": "2026-04-14", "close": 0.077, "volume": 681709.0}, {"date": "2026-04-15", "close": 0.076, "volume": 699967.0}, {"date": "2026-04-16", "close": 0.075, "volume": 136987.0}, {"date": "2026-04-17", "close": 0.077, "volume": 33200.0}, {"date": "2026-04-20", "close": 0.082, "volume": 112774.0}, {"date": "2026-04-21", "close": 0.08, "volume": 230884.0}, {"date": "2026-04-22", "close": 0.08, "volume": 50879.0}, {"date": "2026-04-23", "close": 0.078, "volume": 382802.0}, {"date": "2026-04-24", "close": 0.081, "volume": 438718.0}, {"date": "2026-04-27", "close": 0.082, "volume": 525638.0}, {"date": "2026-04-28", "close": 0.082, "volume": 390702.0}, {"date": "2026-04-29", "close": 0.082, "volume": 643882.0}, {"date": "2026-04-30", "close": 0.08, "volume": 597225.0}, {"date": "2026-05-01", "close": 0.081, "volume": 114179.0}, {"date": "2026-05-04", "close": 0.079, "volume": 529479.0}, {"date": "2026-05-05", "close": 0.078, "volume": 105678.0}, {"date": "2026-05-06", "close": 0.08, "volume": 505739.0}, {"date": "2026-05-07", "close": 0.08, "volume": 650265.0}, {"date": "2026-05-08", "close": 0.08, "volume": 1330633.0}, {"date": "2026-05-11", "close": 0.082, "volume": 452408.0}, {"date": "2026-05-12", "close": 0.082, "volume": 186838.0}, {"date": "2026-05-13", "close": 0.082, "volume": 74206.0}, {"date": "2026-05-14", "close": 0.08, "volume": 201037.0}, {"date": "2026-05-15", "close": 0.083, "volume": 1154649.0}, {"date": "2026-05-18", "close": 0.08, "volume": 1188447.0}, {"date": "2026-05-19", "close": 0.083, "volume": 128914.0}, {"date": "2026-05-20", "close": 0.06, "volume": 3730870.0}, {"date": "2026-05-21", "close": 0.055, "volume": 3101182.0}, {"date": "2026-05-22", "close": 0.057, "volume": 563948.0}, {"date": "2026-05-25", "close": 0.058, "volume": 577167.0}, {"date": "2026-05-26", "close": 0.058, "volume": 178674.0}, {"date": "2026-05-27", "close": 0.058, "volume": 715486.0}, {"date": "2026-05-28", "close": 0.057, "volume": 399883.0}, {"date": "2026-05-29", "close": 0.059, "volume": 229600.0}, {"date": "2026-06-01", "close": 0.059, "volume": 148477.0}, {"date": "2026-06-02", "close": 0.059, "volume": 344415.0}, {"date": "2026-06-03", "close": 0.056, "volume": 234487.0}, {"date": "2026-06-04", "close": 0.055, "volume": 125935.0}, {"date": "2026-06-05", "close": 0.053, "volume": 357757.0}, {"date": "2026-06-09", "close": 0.053, "volume": 126237.0}, {"date": "2026-06-10", "close": 0.054, "volume": 104782.0}, {"date": "2026-06-11", "close": 0.052, "volume": 485720.0}, {"date": "2026-06-12", "close": 0.052, "volume": 160906.0}, {"date": "2026-06-15", "close": 0.051, "volume": 510883.0}, {"date": "2026-06-16", "close": 0.051, "volume": 73692.0}, {"date": "2026-06-17", "close": 0.052, "volume": 357813.0}, {"date": "2026-06-18", "close": 0.052, "volume": 188755.0}, {"date": "2026-06-19", "close": 0.05, "volume": 189199.0}, {"date": "2026-06-22", "close": 0.05, "volume": 168000.0}, {"date": "2026-06-23", "close": 0.05, "volume": 77579.0}, {"date": "2026-06-24", "close": 0.05, "volume": 355956.0}, {"date": "2026-06-25", "close": 0.047, "volume": 74988.0}, {"date": "2026-06-26", "close": 0.048, "volume": 130245.0}, {"date": "2026-06-29", "close": 0.046, "volume": 632433.0}, {"date": "2026-06-30", "close": 0.045, "volume": 730649.0}, {"date": "2026-07-01", "close": 0.053, "volume": 297641.0}, {"date": "2026-07-02", "close": 0.047, "volume": 243380.0}, {"date": "2026-07-03", "close": 0.047, "volume": 45022.0}, {"date": "2026-07-06", "close": 0.047, "volume": 5344.0}, {"date": "2026-07-07", "close": 0.048, "volume": 27214.0}, {"date": "2026-07-09", "close": 0.048, "volume": 1290.0}, {"date": "2026-07-13", "close": 0.052, "volume": 107165.0}, {"date": "2026-07-14", "close": 0.048, "volume": 28035.0}, {"date": "2026-07-15", "close": 0.049, "volume": 483.0}, {"date": "2026-07-16", "close": 0.048, "volume": 173658.0}, {"date": "2026-07-17", "close": 0.049, "volume": 10126.0}, {"date": "2026-07-20", "close": 0.05, "volume": 101702.0}, {"date": "2026-07-21", "close": 0.051, "volume": 4000.0}, {"date": "2026-07-22", "close": 0.051, "volume": 6506.0}, {"date": "2026-07-23", "close": 0.05, "volume": 20506.0}, {"date": "2026-07-24", "close": 0.048, "volume": 77800.0}, {"date": "2026-07-27", "close": 0.047, "volume": 170063.0}, {"date": "2026-07-28", "close": 0.047, "volume": 27553.0}, {"date": "2026-07-29", "close": 0.043, "volume": 25949.0}, {"date": "2026-07-30", "close": 0.043, "volume": 43773.0}, {"date": "2026-07-31", "close": 0.041, "volume": 303889.0}, {"date": "2026-08-03", "close": 0.043, "volume": 10548.0}, {"date": "2026-08-04", "close": 0.043, "volume": 26770.0}, {"date": "2026-08-05", "close": 0.044, "volume": 137822.0}, {"date": "2026-08-06", "close": 0.044, "volume": 32454.0}, {"date": "2026-08-07", "close": 0.045, "volume": 502319.0}, {"date": "2026-08-10", "close": 0.048, "volume": 278464.0}, {"date": "2026-08-11", "close": 0.049, "volume": 140504.0}, {"date": "2026-08-12", "close": 0.048, "volume": 430896.0}, {"date": "2026-08-13", "close": 0.05, "volume": 19066.0}, {"date": "2026-08-14", "close": 0.048, "volume": 11651.0}, {"date": "2026-08-17", "close": 0.049, "volume": 17336.0}, {"date": "2026-08-18", "close": 0.048, "volume": 21777.0}, {"date": "2026-08-19", "close": 0.047, "volume": 122454.0}, {"date": "2026-08-20", "close": 0.047, "volume": 39818.0}, {"date": "2026-08-21", "close": 0.046, "volume": 86194.0}, {"date": "2026-08-24", "close": 0.045, "volume": 12352.0}, {"date": "2026-08-25", "close": 0.044, "volume": 14025.0}, {"date": "2026-08-26", "close": 0.044, "volume": 375447.0}, {"date": "2026-08-27", "close": 0.045, "volume": 947.0}, {"date": "2026-08-28", "close": 0.047, "volume": 105266.0}, {"date": "2026-08-31", "close": 0.046, "volume": 33045.0}, {"date": "2026-09-01", "close": 0.048, "volume": 10137.0}, {"date": "2026-09-02", "close": 0.044, "volume": 98465.0}, {"date": "2026-09-03", "close": 0.04, "volume": 462556.0}, {"date": "2026-09-04", "close": 0.04, "volume": 77742.0}, {"date": "2026-09-07", "close": 0.039, "volume": 52747.0}], "refreshing": true}