{"ticker": "USL", "overview": {"name": "Unico Silver 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": "USL", "has_prices": true, "as_of": "2026-09-07", "last": 0.825, "prev_close": 0.85, "change": -0.025000000000000022, "change_pct": -0.02941176470588238, "session_volume": 857570.0, "vwap_5": 0.8481364209549805, "vwap_20": 0.8421213829378735, "vwap_60": 0.7216093818888093, "vwap_250": 0.7224246032997533, "high_52w": 1.14, "low_52w": 0.49, "avg_volume_20": 2803067.35, "sessions": 400, "market_cap": {"value": 510633838.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03124420", "src": "ASX", "ticker": "USL", "cik": "", "company": "Unico Silver Limited", "company_raw": "Unico Silver Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director files a director's interest notice on USL", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03124420", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119024}, {"id": "ASX-03121398", "src": "ASX", "ticker": "USL", "cik": "", "company": "Unico Silver Limited", "company_raw": "Unico Silver Ltd", "who": "Jose Bordogna", "who_key": "Jose Bordogna", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Jose Bordogna just moved their USL stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03121398", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131984}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Peter Holmes", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-09", "source_url": "https://www.marketindex.com.au/asx/usl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Peter Canterbury", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-08", "source_url": "https://www.marketindex.com.au/asx/usl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Todd Williams", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-01-23", "source_url": "https://www.marketindex.com.au/asx/usl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Peter Mullens", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-01-23", "source_url": "https://www.marketindex.com.au/asx/usl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Peter Canterbury", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-22", "source_url": "https://www.marketindex.com.au/asx/usl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Peter Mullens", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-22", "source_url": "https://www.marketindex.com.au/asx/usl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Todd Williams", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-17", "source_url": "https://www.marketindex.com.au/asx/usl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Peter Mullens", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-07", "source_url": "https://www.marketindex.com.au/asx/usl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Todd Williams", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-05", "source_url": "https://www.marketindex.com.au/asx/usl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Jose Bordogna", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-05", "source_url": "https://www.marketindex.com.au/asx/usl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Melanie Leydin", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-04", "source_url": "https://www.marketindex.com.au/asx/usl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Peter Canterbury", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-04", "source_url": "https://www.marketindex.com.au/asx/usl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Peter Canterbury", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-13", "source_url": "https://www.marketindex.com.au/asx/usl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Peter Mullens", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-07", "source_url": "https://www.marketindex.com.au/asx/usl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Todd Williams", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-31", "source_url": "https://www.marketindex.com.au/asx/usl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Peter Mullens", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-23", "source_url": "https://www.marketindex.com.au/asx/usl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Todd Williams", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-06-23", "source_url": "https://www.marketindex.com.au/asx/usl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Todd Williams", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-19", "source_url": "https://www.marketindex.com.au/asx/usl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Todd Williams", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-10-31", "source_url": "https://www.marketindex.com.au/asx/usl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Peter Mullens", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-10-31", "source_url": "https://www.marketindex.com.au/asx/usl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Melanie Leydin", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-10-31", "source_url": "https://www.marketindex.com.au/asx/usl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Todd Williams", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-10-14", "source_url": "https://www.marketindex.com.au/asx/usl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Peter Mullens", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-08-05", "source_url": "https://www.marketindex.com.au/asx/usl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Jose Bordogna", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-08-05", "source_url": "https://www.marketindex.com.au/asx/usl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Todd Williams", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-12-05", "source_url": "https://www.marketindex.com.au/asx/usl", "needs_ocr": 0}], "directors": [{"name": "Melanie Leydin", "first_seen": "2020-07-08", "last_seen": "2025-12-04", "status": "current", "notices": 4}, {"name": "Jose Bordogna", "first_seen": "2024-08-05", "last_seen": "2025-12-05", "status": "current", "notices": 2}, {"name": "Todd Williams", "first_seen": "2021-11-01", "last_seen": "2026-01-23", "status": "current", "notices": 13}, {"name": "Peter Mullens", "first_seen": "2021-11-01", "last_seen": "2026-01-23", "status": "current", "notices": 12}, {"name": "Peter Canterbury", "first_seen": "2025-11-13", "last_seen": "2026-04-08", "status": "current", "notices": 4}, {"name": "Peter Holmes", "first_seen": "2026-04-09", "last_seen": "2026-04-09", "status": "current", "notices": 1}, {"name": "S Peters", "first_seen": "2017-04-19", "last_seen": "2017-04-19", "status": "past", "notices": 1}, {"name": "M Leydin", "first_seen": "2017-04-19", "last_seen": "2017-04-19", "status": "past", "notices": 1}, {"name": "C Spurway", "first_seen": "2017-04-19", "last_seen": "2017-04-19", "status": "past", "notices": 1}, {"name": "J Klintberg", "first_seen": "2017-05-24", "last_seen": "2017-05-24", "status": "past", "notices": 1}, {"name": "Alastair Morrison", "first_seen": "2020-07-08", "last_seen": "2020-07-08", "status": "past", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-29", "form": "Company Administration", "title": "Executive Appointments and Board Update", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155899-3A705445"}, {"date": "2026-10-28", "form": "Quarterly Activities Report", "title": "September 2026 Quarterly Activities & Cashflow Reports", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155061-3A705303"}, {"date": "2026-10-15", "form": "Notice Of Meeting", "title": "Notice of Annual General Meeting/Proxy", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149133-3A704243"}, {"date": "2026-10-06", "form": "Security Holder Details", "title": "Becoming a substantial holder", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03144882-3A703417"}, {"date": "2026-09-30", "form": "Issued Capital", "title": "Section 708A Cleansing Notice", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03143081-3A703084"}], "performance": {"ticker": "USL", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2017-04-19", "close": 0.155, "volume": 2369788.0}, {"date": "2017-04-20", "close": 0.16, "volume": 2115745.0}, {"date": "2017-04-21", "close": 0.15, "volume": 442000.0}, {"date": "2017-04-24", "close": 0.15, "volume": 449744.0}, {"date": "2017-04-26", "close": 0.15, "volume": 207076.0}, {"date": "2017-04-27", "close": 0.15, "volume": 188375.0}, {"date": "2017-04-28", "close": 0.15, "volume": 9000.0}, {"date": "2017-05-01", "close": 0.135, "volume": 438.0}, {"date": "2017-05-02", "close": 0.14, "volume": 131040.0}, {"date": "2017-05-03", "close": 0.14, "volume": 68308.0}, {"date": "2017-05-04", "close": 0.12, "volume": 36091.0}, {"date": "2017-05-08", "close": 0.13, "volume": 121434.0}, {"date": "2017-05-09", "close": 0.135, "volume": 238911.0}, {"date": "2017-05-10", "close": 0.14, "volume": 203524.0}, {"date": "2017-05-11", "close": 0.135, "volume": 205561.0}, {"date": "2017-05-12", "close": 0.135, "volume": 140704.0}, {"date": "2017-05-15", "close": 0.135, "volume": 56476.0}, {"date": "2017-05-16", "close": 0.15, "volume": 37000.0}, {"date": "2017-05-17", "close": 0.15, "volume": 6200.0}, {"date": "2017-05-19", "close": 0.135, "volume": 74000.0}, {"date": "2017-05-22", "close": 0.13, "volume": 117438.0}, {"date": "2017-05-23", "close": 0.125, "volume": 179500.0}, {"date": "2017-05-24", "close": 0.13, "volume": 150000.0}, {"date": "2017-05-25", "close": 0.125, "volume": 196000.0}, {"date": "2017-05-26", "close": 0.13, "volume": 157000.0}, {"date": "2017-05-29", "close": 0.135, "volume": 105000.0}, {"date": "2017-05-30", "close": 0.135, "volume": 27875.0}, {"date": "2017-05-31", "close": 0.135, "volume": 257.0}, {"date": "2017-06-01", "close": 0.15, "volume": 4000.0}, {"date": "2017-06-02", "close": 0.13, "volume": 377777.0}, {"date": "2017-06-05", "close": 0.14, "volume": 203971.0}, {"date": "2017-06-06", "close": 0.145, "volume": 51029.0}, {"date": "2017-06-07", "close": 0.14, "volume": 115239.0}, {"date": "2017-06-08", "close": 0.14, "volume": 157500.0}, {"date": "2017-06-09", "close": 0.155, "volume": 291038.0}, {"date": "2017-06-13", "close": 0.14, "volume": 64990.0}, {"date": "2017-06-14", "close": 0.135, "volume": 106033.0}, {"date": "2017-06-15", "close": 0.135, "volume": 92595.0}, {"date": "2017-06-19", "close": 0.13, "volume": 18752.0}, {"date": "2017-06-20", "close": 0.135, "volume": 35000.0}, {"date": "2017-06-21", "close": 0.135, "volume": 100000.0}, {"date": "2017-06-23", "close": 0.135, "volume": 100000.0}, {"date": "2017-06-26", "close": 0.125, "volume": 206000.0}, {"date": "2017-06-27", "close": 0.125, "volume": 365000.0}, {"date": "2017-06-28", "close": 0.125, "volume": 32500.0}, {"date": "2017-06-29", "close": 0.125, "volume": 37500.0}, {"date": "2017-06-30", "close": 0.13, "volume": 82173.0}, {"date": "2017-07-03", "close": 0.125, "volume": 2827.0}, {"date": "2017-07-04", "close": 0.105, "volume": 10625.0}, {"date": "2017-07-05", "close": 0.12, "volume": 17438.0}, {"date": "2017-07-06", "close": 0.125, "volume": 232500.0}, {"date": "2017-07-07", "close": 0.13, "volume": 127762.0}, {"date": "2017-07-10", "close": 0.135, "volume": 16452.0}, {"date": "2017-07-11", "close": 0.145, "volume": 55184.0}, {"date": "2017-07-12", "close": 0.145, "volume": 12000.0}, {"date": "2017-07-13", "close": 0.14, "volume": 115184.0}, {"date": "2017-07-14", "close": 0.145, "volume": 8500.0}, {"date": "2017-07-17", "close": 0.14, "volume": 48229.0}, {"date": "2017-07-18", "close": 0.115, "volume": 308307.0}, {"date": "2017-07-19", "close": 0.11, "volume": 47747.0}, {"date": "2017-07-27", "close": 0.12, "volume": 50000.0}, {"date": "2017-07-31", "close": 0.12, "volume": 50000.0}, {"date": "2017-08-03", "close": 0.11, "volume": 30000.0}, {"date": "2017-08-04", "close": 0.11, "volume": 62500.0}, {"date": "2017-08-11", "close": 0.12, "volume": 85000.0}, {"date": "2017-08-14", "close": 0.125, "volume": 4200.0}, {"date": "2017-08-15", "close": 0.105, "volume": 150000.0}, {"date": "2017-08-16", "close": 0.105, "volume": 27.0}, {"date": "2017-08-17", "close": 0.105, "volume": 12500.0}, {"date": "2017-08-21", "close": 0.1, "volume": 10000.0}, {"date": "2017-08-24", "close": 0.11, "volume": 100000.0}, {"date": "2017-08-28", "close": 0.12, "volume": 9000.0}, {"date": "2017-08-30", "close": 0.11, "volume": 81000.0}, {"date": "2017-09-04", "close": 0.12, "volume": 66000.0}, {"date": "2017-09-06", "close": 0.115, "volume": 200000.0}, {"date": "2017-09-11", "close": 0.115, "volume": 750.0}, {"date": "2017-09-13", "close": 0.125, "volume": 95000.0}, {"date": "2017-09-14", "close": 0.125, "volume": 3547.0}, {"date": "2017-09-15", "close": 0.12, "volume": 344000.0}, {"date": "2017-09-18", "close": 0.12, "volume": 20906.0}, {"date": "2017-09-19", "close": 0.13, "volume": 10000.0}, {"date": "2017-09-21", "close": 0.12, "volume": 12500.0}, {"date": "2017-09-22", "close": 0.125, "volume": 200000.0}, {"date": "2017-09-26", "close": 0.12, "volume": 211.0}, {"date": "2017-09-27", "close": 0.12, "volume": 9789.0}, {"date": "2017-10-04", "close": 0.12, "volume": 75494.0}, {"date": "2017-10-06", "close": 0.13, "volume": 304200.0}, {"date": "2017-10-09", "close": 0.14, "volume": 147040.0}, {"date": "2017-10-10", "close": 0.14, "volume": 53660.0}, {"date": "2017-10-11", "close": 0.14, "volume": 32500.0}, {"date": "2017-10-13", "close": 0.14, "volume": 105000.0}, {"date": "2017-10-16", "close": 0.14, "volume": 50000.0}, {"date": "2017-10-18", "close": 0.14, "volume": 37500.0}, {"date": "2017-10-19", "close": 0.13, "volume": 162500.0}, {"date": "2017-10-25", "close": 0.13, "volume": 30000.0}, {"date": "2017-10-27", "close": 0.13, "volume": 30000.0}, {"date": "2017-10-31", "close": 0.135, "volume": 400.0}, {"date": "2017-11-02", "close": 0.135, "volume": 70068.0}, {"date": "2017-11-03", "close": 0.15, "volume": 611770.0}, {"date": "2017-11-07", "close": 0.15, "volume": 84913.0}, {"date": "2017-11-08", "close": 0.15, "volume": 15087.0}, {"date": "2017-11-13", "close": 0.14, "volume": 20266.0}, {"date": "2017-11-14", "close": 0.14, "volume": 63.0}, {"date": "2017-11-15", "close": 0.14, "volume": 375.0}, {"date": "2017-11-21", "close": 0.14, "volume": 30750.0}, {"date": "2017-11-22", "close": 0.14, "volume": 20000.0}, {"date": "2017-11-23", "close": 0.135, "volume": 625.0}, {"date": "2017-11-28", "close": 0.135, "volume": 388.0}, {"date": "2017-12-05", "close": 0.13, "volume": 7207.0}, {"date": "2017-12-06", "close": 0.125, "volume": 76150.0}, {"date": "2017-12-07", "close": 0.125, "volume": 30000.0}, {"date": "2017-12-08", "close": 0.13, "volume": 25000.0}, {"date": "2017-12-11", "close": 0.13, "volume": 75000.0}, {"date": "2017-12-14", "close": 0.13, "volume": 14000.0}, {"date": "2017-12-19", "close": 0.13, "volume": 104374.0}, {"date": "2017-12-20", "close": 0.115, "volume": 173011.0}, {"date": "2017-12-21", "close": 0.12, "volume": 84908.0}, {"date": "2017-12-22", "close": 0.12, "volume": 103401.0}, {"date": "2018-01-02", "close": 0.13, "volume": 46451.0}, {"date": "2018-01-03", "close": 0.14, "volume": 21428.0}, {"date": "2018-01-05", "close": 0.13, "volume": 40000.0}, {"date": "2018-01-09", "close": 0.13, "volume": 5630.0}, {"date": "2018-01-10", "close": 0.125, "volume": 83.0}, {"date": "2018-01-16", "close": 0.13, "volume": 35523.0}, {"date": "2018-01-17", "close": 0.12, "volume": 50000.0}, {"date": "2018-01-22", "close": 0.12, "volume": 5000.0}, {"date": "2018-01-23", "close": 0.12, "volume": 18.0}, {"date": "2018-01-25", "close": 0.11, "volume": 9000.0}, {"date": "2018-01-31", "close": 0.12, "volume": 28878.0}, {"date": "2018-02-02", "close": 0.13, "volume": 10000.0}, {"date": "2018-02-06", "close": 0.11, "volume": 125.0}, {"date": "2018-02-07", "close": 0.11, "volume": 41228.0}, {"date": "2018-02-09", "close": 0.11, "volume": 23917.0}, {"date": "2018-03-02", "close": 0.11, "volume": 5751.0}, {"date": "2018-03-05", "close": 0.11, "volume": 4249.0}, {"date": "2018-03-06", "close": 0.1, "volume": 538.0}, {"date": "2018-03-20", "close": 0.095, "volume": 50000.0}, {"date": "2018-03-27", "close": 0.095, "volume": 12585.0}, {"date": "2018-04-10", "close": 0.1, "volume": 69000.0}, {"date": "2018-04-11", "close": 0.13, "volume": 115111.0}, {"date": "2018-04-12", "close": 0.11, "volume": 9370.0}, {"date": "2018-04-13", "close": 0.1, "volume": 125000.0}, {"date": "2018-04-18", "close": 0.1, "volume": 111111.0}, {"date": "2018-04-23", "close": 0.105, "volume": 10000.0}, {"date": "2018-05-07", "close": 0.1, "volume": 206985.0}, {"date": "2018-05-08", "close": 0.1, "volume": 1430977.0}, {"date": "2018-05-09", "close": 0.097, "volume": 737874.0}, {"date": "2018-05-18", "close": 0.1, "volume": 10000.0}, {"date": "2018-05-24", "close": 0.099, "volume": 40940.0}, {"date": "2018-05-28", "close": 0.09, "volume": 294363.0}, {"date": "2018-05-29", "close": 0.088, "volume": 230637.0}, {"date": "2018-05-31", "close": 0.089, "volume": 1238.0}, {"date": "2018-06-04", "close": 0.089, "volume": 26927.0}, {"date": "2018-06-06", "close": 0.09, "volume": 500000.0}, {"date": "2018-06-12", "close": 0.088, "volume": 25000.0}, {"date": "2018-06-13", "close": 0.088, "volume": 64539.0}, {"date": "2018-06-18", "close": 0.087, "volume": 14303.0}, {"date": "2018-06-20", "close": 0.085, "volume": 20000.0}, {"date": "2018-06-25", "close": 0.085, "volume": 181826.0}, {"date": "2018-06-27", "close": 0.09, "volume": 150000.0}, {"date": "2018-06-28", "close": 0.092, "volume": 194201.0}, {"date": "2018-06-29", "close": 0.085, "volume": 210278.0}, {"date": "2018-07-02", "close": 0.086, "volume": 10000.0}, {"date": "2018-07-03", "close": 0.085, "volume": 40000.0}, {"date": "2018-07-04", "close": 0.1, "volume": 190000.0}, {"date": "2018-07-05", "close": 0.099, "volume": 10000.0}, {"date": "2018-07-11", "close": 0.086, "volume": 160000.0}, {"date": "2018-07-12", "close": 0.085, "volume": 120000.0}, {"date": "2018-07-13", "close": 0.085, "volume": 130000.0}, {"date": "2018-07-16", "close": 0.08, "volume": 9337.0}, {"date": "2018-07-26", "close": 0.079, "volume": 5000.0}, {"date": "2018-07-30", "close": 0.066, "volume": 510000.0}, {"date": "2018-08-08", "close": 0.067, "volume": 50000.0}, {"date": "2018-08-27", "close": 0.066, "volume": 693.0}, {"date": "2018-08-30", "close": 0.065, "volume": 5202.0}, {"date": "2018-08-31", "close": 0.08, "volume": 50000.0}, {"date": "2018-09-10", "close": 0.08, "volume": 150708.0}, {"date": "2018-09-18", "close": 0.078, "volume": 48204.0}, {"date": "2018-09-19", "close": 0.08, "volume": 10000.0}, {"date": "2018-10-02", "close": 0.065, "volume": 65000.0}, {"date": "2018-10-05", "close": 0.066, "volume": 250.0}, {"date": "2018-10-15", "close": 0.07, "volume": 100000.0}, {"date": "2018-10-16", "close": 0.08, "volume": 350722.0}, {"date": "2018-10-19", "close": 0.08, "volume": 121418.0}, {"date": "2018-10-23", "close": 0.08, "volume": 19500.0}, {"date": "2018-10-29", "close": 0.07, "volume": 20000.0}, {"date": "2018-11-01", "close": 0.065, "volume": 6920.0}, {"date": "2018-11-13", "close": 0.065, "volume": 50000.0}, {"date": "2018-11-14", "close": 0.065, "volume": 250.0}, {"date": "2018-12-17", "close": 0.067, "volume": 94478.0}, {"date": "2018-12-19", "close": 0.065, "volume": 20356.0}, {"date": "2018-12-20", "close": 0.065, "volume": 298203.0}, {"date": "2018-12-21", "close": 0.087, "volume": 120000.0}, {"date": "2018-12-24", "close": 0.08, "volume": 125222.0}, {"date": "2018-12-31", "close": 0.08, "volume": 250000.0}, {"date": "2019-01-08", "close": 0.08, "volume": 130732.0}, {"date": "2019-01-09", "close": 0.08, "volume": 99268.0}, {"date": "2019-01-11", "close": 0.08, "volume": 12500.0}, {"date": "2019-01-15", "close": 0.08, "volume": 32000.0}, {"date": "2019-01-22", "close": 0.08, "volume": 105500.0}, {"date": "2019-01-30", "close": 0.08, "volume": 60000.0}, {"date": "2019-01-31", "close": 0.085, "volume": 25000.0}, {"date": "2019-02-04", "close": 0.087, "volume": 121428.0}, {"date": "2019-02-05", "close": 0.1, "volume": 800200.0}, {"date": "2019-02-06", "close": 0.1, "volume": 1774961.0}, {"date": "2019-02-07", "close": 0.125, "volume": 642750.0}, {"date": "2019-02-08", "close": 0.13, "volume": 140850.0}, {"date": "2019-02-11", "close": 0.13, "volume": 104117.0}, {"date": "2019-02-12", "close": 0.13, "volume": 43700.0}, {"date": "2019-02-13", "close": 0.135, "volume": 73085.0}, {"date": "2019-02-14", "close": 0.15, "volume": 213986.0}, {"date": "2019-02-15", "close": 0.145, "volume": 130955.0}, {"date": "2019-02-18", "close": 0.14, "volume": 95342.0}, {"date": "2019-02-19", "close": 0.13, "volume": 146188.0}, {"date": "2019-02-20", "close": 0.15, "volume": 163200.0}, {"date": "2019-02-21", "close": 0.14, "volume": 456132.0}, {"date": "2019-02-22", "close": 0.15, "volume": 152548.0}, {"date": "2019-02-25", "close": 0.14, "volume": 229000.0}, {"date": "2019-02-26", "close": 0.15, "volume": 325000.0}, {"date": "2019-02-27", "close": 0.15, "volume": 414700.0}, {"date": "2019-02-28", "close": 0.16, "volume": 112299.0}, {"date": "2019-03-01", "close": 0.17, "volume": 223751.0}, {"date": "2019-03-04", "close": 0.16, "volume": 43111.0}, {"date": "2019-03-05", "close": 0.17, "volume": 412019.0}, {"date": "2019-03-06", "close": 0.2, "volume": 686788.0}, {"date": "2019-03-07", "close": 0.18, "volume": 351085.0}, {"date": "2019-03-08", "close": 0.19, "volume": 157450.0}, {"date": "2019-03-11", "close": 0.17, "volume": 288428.0}, {"date": "2019-03-12", "close": 0.175, "volume": 157725.0}, {"date": "2019-03-13", "close": 0.17, "volume": 145633.0}, {"date": "2019-03-14", "close": 0.17, "volume": 64463.0}, {"date": "2019-03-15", "close": 0.185, "volume": 150192.0}, {"date": "2019-03-18", "close": 0.175, "volume": 177291.0}, {"date": "2019-03-19", "close": 0.19, "volume": 57740.0}, {"date": "2019-03-20", "close": 0.2, "volume": 536723.0}, {"date": "2019-03-21", "close": 0.195, "volume": 200643.0}, {"date": "2019-03-25", "close": 0.205, "volume": 387719.0}, {"date": "2019-03-26", "close": 0.2, "volume": 19957.0}, {"date": "2019-03-27", "close": 0.2, "volume": 123409.0}, {"date": "2019-03-28", "close": 0.2, "volume": 379900.0}, {"date": "2019-03-29", "close": 0.2, "volume": 322682.0}, {"date": "2019-04-01", "close": 0.215, "volume": 129875.0}, {"date": "2019-04-02", "close": 0.21, "volume": 344851.0}, {"date": "2019-04-03", "close": 0.21, "volume": 130000.0}, {"date": "2019-04-04", "close": 0.22, "volume": 423837.0}, {"date": "2019-04-05", "close": 0.22, "volume": 269869.0}, {"date": "2019-04-08", "close": 0.22, "volume": 183478.0}, {"date": "2019-04-09", "close": 0.235, "volume": 151622.0}, {"date": "2019-04-11", "close": 0.215, "volume": 52586.0}, {"date": "2019-04-12", "close": 0.21, "volume": 187467.0}, {"date": "2019-04-15", "close": 0.2, "volume": 112178.0}, {"date": "2019-04-16", "close": 0.2, "volume": 31728.0}, {"date": "2019-04-17", "close": 0.19, "volume": 129864.0}, {"date": "2019-04-18", "close": 0.18, "volume": 200358.0}, {"date": "2019-04-23", "close": 0.155, "volume": 112381.0}, {"date": "2019-04-24", "close": 0.15, "volume": 225678.0}, {"date": "2019-04-26", "close": 0.165, "volume": 141834.0}, {"date": "2019-04-29", "close": 0.18, "volume": 3000.0}, {"date": "2019-04-30", "close": 0.19, "volume": 106318.0}, {"date": "2019-05-02", "close": 0.215, "volume": 263914.0}, {"date": "2019-05-03", "close": 0.205, "volume": 120945.0}, {"date": "2019-05-06", "close": 0.22, "volume": 11045.0}, {"date": "2019-05-07", "close": 0.23, "volume": 65679.0}, {"date": "2019-05-08", "close": 0.25, "volume": 382417.0}, {"date": "2019-05-09", "close": 0.265, "volume": 612840.0}, {"date": "2019-05-10", "close": 0.275, "volume": 309848.0}, {"date": "2019-05-13", "close": 0.27, "volume": 433156.0}, {"date": "2019-05-14", "close": 0.26, "volume": 98305.0}, {"date": "2019-05-15", "close": 0.26, "volume": 418651.0}, {"date": "2019-05-16", "close": 0.25, "volume": 99310.0}, {"date": "2019-05-17", "close": 0.25, "volume": 376280.0}, {"date": "2019-05-20", "close": 0.19, "volume": 695538.0}, {"date": "2019-05-21", "close": 0.185, "volume": 272000.0}, {"date": "2019-05-22", "close": 0.165, "volume": 480663.0}, {"date": "2019-05-23", "close": 0.16, "volume": 221794.0}, {"date": "2019-05-24", "close": 0.165, "volume": 203949.0}, {"date": "2019-05-27", "close": 0.18, "volume": 364042.0}, {"date": "2019-05-28", "close": 0.205, "volume": 410977.0}, {"date": "2019-05-29", "close": 0.2, "volume": 41056.0}, {"date": "2019-05-30", "close": 0.2, "volume": 165551.0}, {"date": "2019-05-31", "close": 0.19, "volume": 117913.0}, {"date": "2019-06-03", "close": 0.2, "volume": 38502.0}, {"date": "2019-06-04", "close": 0.19, "volume": 44864.0}, {"date": "2019-06-07", "close": 0.215, "volume": 63087.0}, {"date": "2019-06-13", "close": 0.21, "volume": 34000.0}, {"date": "2019-06-14", "close": 0.18, "volume": 5938.0}, {"date": "2019-06-17", "close": 0.19, "volume": 75000.0}, {"date": "2019-06-19", "close": 0.19, "volume": 76882.0}, {"date": "2019-06-20", "close": 0.19, "volume": 16094.0}, {"date": "2019-06-21", "close": 0.18, "volume": 261256.0}, {"date": "2019-06-24", "close": 0.19, "volume": 75000.0}, {"date": "2019-06-25", "close": 0.195, "volume": 50000.0}, {"date": "2019-06-26", "close": 0.2, "volume": 14835.0}, {"date": "2019-06-27", "close": 0.21, "volume": 5000.0}, {"date": "2019-06-28", "close": 0.2, "volume": 154000.0}, {"date": "2019-07-01", "close": 0.22, "volume": 14700.0}, {"date": "2019-07-02", "close": 0.2, "volume": 35000.0}, {"date": "2019-07-04", "close": 0.22, "volume": 53000.0}, {"date": "2019-07-09", "close": 0.22, "volume": 11630.0}, {"date": "2019-07-10", "close": 0.245, "volume": 278370.0}, {"date": "2019-07-11", "close": 0.24, "volume": 30000.0}, {"date": "2019-07-12", "close": 0.24, "volume": 40000.0}, {"date": "2019-07-15", "close": 0.25, "volume": 163581.0}, {"date": "2019-07-16", "close": 0.27, "volume": 211960.0}, {"date": "2019-07-17", "close": 0.25, "volume": 95111.0}, {"date": "2019-07-18", "close": 0.26, "volume": 10192.0}, {"date": "2019-07-19", "close": 0.26, "volume": 110788.0}, {"date": "2019-07-23", "close": 0.245, "volume": 69959.0}, {"date": "2019-07-24", "close": 0.26, "volume": 21307.0}, {"date": "2019-07-26", "close": 0.26, "volume": 17307.0}, {"date": "2019-07-29", "close": 0.22, "volume": 14375.0}, {"date": "2019-07-30", "close": 0.25, "volume": 6000.0}, {"date": "2019-08-05", "close": 0.24, "volume": 10000.0}, {"date": "2019-08-06", "close": 0.24, "volume": 4000.0}, {"date": "2019-08-07", "close": 0.22, "volume": 100010.0}, {"date": "2019-08-08", "close": 0.225, "volume": 77333.0}, {"date": "2019-08-09", "close": 0.22, "volume": 1535.0}, {"date": "2019-08-12", "close": 0.225, "volume": 160826.0}, {"date": "2019-08-13", "close": 0.205, "volume": 89413.0}, {"date": "2019-08-14", "close": 0.215, "volume": 10698.0}, {"date": "2019-08-16", "close": 0.22, "volume": 45000.0}, {"date": "2019-08-19", "close": 0.23, "volume": 207217.0}, {"date": "2019-08-21", "close": 0.225, "volume": 16679.0}, {"date": "2019-08-22", "close": 0.225, "volume": 4999.0}, {"date": "2019-08-23", "close": 0.225, "volume": 4995.0}, {"date": "2019-08-27", "close": 0.225, "volume": 10000.0}, {"date": "2019-08-28", "close": 0.225, "volume": 13335.0}, {"date": "2019-09-02", "close": 0.235, "volume": 23478.0}, {"date": "2019-09-03", "close": 0.23, "volume": 31150.0}, {"date": "2019-09-04", "close": 0.235, "volume": 7595.0}, {"date": "2019-09-05", "close": 0.225, "volume": 71265.0}, {"date": "2019-09-06", "close": 0.22, "volume": 35100.0}, {"date": "2019-09-11", "close": 0.23, "volume": 22500.0}, {"date": "2019-09-13", "close": 0.235, "volume": 45000.0}, {"date": "2019-09-16", "close": 0.22, "volume": 6784.0}, {"date": "2019-09-17", "close": 0.22, "volume": 4556.0}, {"date": "2019-09-18", "close": 0.2, "volume": 230440.0}, {"date": "2019-09-19", "close": 0.19, "volume": 26990.0}, {"date": "2019-09-20", "close": 0.2, "volume": 210000.0}, {"date": "2019-09-23", "close": 0.2, "volume": 35210.0}, {"date": "2019-09-25", "close": 0.2, "volume": 85000.0}, {"date": "2019-09-26", "close": 0.2, "volume": 15000.0}, {"date": "2019-09-27", "close": 0.17, "volume": 128751.0}, {"date": "2019-10-02", "close": 0.18, "volume": 5000.0}, {"date": "2019-10-04", "close": 0.18, "volume": 4970.0}, {"date": "2019-10-09", "close": 0.19, "volume": 128225.0}, {"date": "2019-10-11", "close": 0.19, "volume": 21775.0}, {"date": "2019-10-14", "close": 0.21, "volume": 10000.0}, {"date": "2019-10-15", "close": 0.225, "volume": 78960.0}, {"date": "2019-10-16", "close": 0.22, "volume": 13566.0}, {"date": "2019-10-18", "close": 0.22, "volume": 43391.0}, {"date": "2019-10-21", "close": 0.22, "volume": 4500.0}, {"date": "2019-10-23", "close": 0.19, "volume": 263.0}, {"date": "2019-10-24", "close": 0.2, "volume": 44450.0}, {"date": "2019-10-29", "close": 0.2, "volume": 5000.0}, {"date": "2019-10-30", "close": 0.19, "volume": 17.0}, {"date": "2019-10-31", "close": 0.185, "volume": 9900.0}, {"date": "2019-11-04", "close": 0.18, "volume": 50550.0}, {"date": "2019-11-07", "close": 0.19, "volume": 1730.0}, {"date": "2019-11-11", "close": 0.18, "volume": 123625.0}, {"date": "2019-11-12", "close": 0.18, "volume": 33704.0}, {"date": "2019-11-13", "close": 0.19, "volume": 170000.0}, {"date": "2019-11-14", "close": 0.18, "volume": 35000.0}, {"date": "2019-11-15", "close": 0.19, "volume": 77698.0}, {"date": "2019-11-18", "close": 0.18, "volume": 30000.0}, {"date": "2019-11-19", "close": 0.18, "volume": 29000.0}, {"date": "2019-11-20", "close": 0.18, "volume": 474182.0}, {"date": "2019-11-21", "close": 0.18, "volume": 25655.0}, {"date": "2019-11-25", "close": 0.18, "volume": 65655.0}, {"date": "2019-11-29", "close": 0.2, "volume": 2500.0}, {"date": "2019-12-02", "close": 0.2, "volume": 97500.0}, {"date": "2019-12-03", "close": 0.18, "volume": 24606.0}, {"date": "2019-12-05", "close": 0.195, "volume": 3500.0}, {"date": "2019-12-06", "close": 0.175, "volume": 96000.0}, {"date": "2019-12-09", "close": 0.18, "volume": 78095.0}, {"date": "2019-12-19", "close": 0.18, "volume": 2500.0}, {"date": "2019-12-23", "close": 0.18, "volume": 37500.0}, {"date": "2019-12-24", "close": 0.195, "volume": 70600.0}, {"date": "2019-12-27", "close": 0.185, "volume": 100000.0}, {"date": "2019-12-31", "close": 0.185, "volume": 17307.0}, {"date": "2020-01-02", "close": 0.19, "volume": 25000.0}, {"date": "2020-01-03", "close": 0.18, "volume": 17377.0}, {"date": "2020-01-14", "close": 0.19, "volume": 78588.0}, {"date": "2020-01-15", "close": 0.18, "volume": 174106.0}, {"date": "2020-01-16", "close": 0.195, "volume": 250894.0}, {"date": "2020-01-17", "close": 0.2, "volume": 216894.0}, {"date": "2020-01-20", "close": 0.19, "volume": 7595.0}, {"date": "2020-01-21", "close": 0.2, "volume": 20000.0}, {"date": "2020-01-28", "close": 0.19, "volume": 30451.0}, {"date": "2020-01-29", "close": 0.18, "volume": 300000.0}, {"date": "2020-01-30", "close": 0.185, "volume": 54054.0}, {"date": "2020-01-31", "close": 0.18, "volume": 137902.0}, {"date": "2020-02-03", "close": 0.18, "volume": 104840.0}, {"date": "2020-02-05", "close": 0.18, "volume": 131882.0}, {"date": "2020-02-07", "close": 0.18, "volume": 85431.0}, {"date": "2020-02-10", "close": 0.165, "volume": 59317.0}, {"date": "2020-02-11", "close": 0.18, "volume": 6000.0}, {"date": "2020-02-13", "close": 0.145, "volume": 205955.0}, {"date": "2020-02-14", "close": 0.155, "volume": 180.0}, {"date": "2020-02-20", "close": 0.155, "volume": 250.0}, {"date": "2020-02-21", "close": 0.15, "volume": 33068.0}, {"date": "2020-02-24", "close": 0.15, "volume": 10925.0}, {"date": "2020-02-25", "close": 0.15, "volume": 8877.0}, {"date": "2020-02-28", "close": 0.125, "volume": 14647.0}, {"date": "2020-03-02", "close": 0.125, "volume": 36000.0}, {"date": "2020-03-03", "close": 0.155, "volume": 23901.0}, {"date": "2020-03-04", "close": 0.145, "volume": 80240.0}, {"date": "2020-03-05", "close": 0.12, "volume": 39896.0}, {"date": "2020-03-09", "close": 0.091, "volume": 60000.0}, {"date": "2020-03-10", "close": 0.105, "volume": 7998.0}, {"date": "2020-03-11", "close": 0.125, "volume": 18588.0}, {"date": "2020-03-13", "close": 0.11, "volume": 51034.0}, {"date": "2020-03-19", "close": 0.09, "volume": 129330.0}, {"date": "2020-03-20", "close": 0.099, "volume": 18790.0}, {"date": "2020-03-23", "close": 0.085, "volume": 168588.0}, {"date": "2020-03-25", "close": 0.079, "volume": 56240.0}, {"date": "2020-03-27", "close": 0.071, "volume": 140866.0}, {"date": "2020-03-30", "close": 0.087, "volume": 10246.0}, {"date": "2020-03-31", "close": 0.075, "volume": 5000.0}, {"date": "2020-04-02", "close": 0.06, "volume": 299310.0}, {"date": "2020-04-03", "close": 0.06, "volume": 31495.0}, {"date": "2020-04-07", "close": 0.061, "volume": 14865.0}, {"date": "2020-04-14", "close": 0.064, "volume": 150000.0}, {"date": "2020-04-20", "close": 0.074, "volume": 27027.0}, {"date": "2020-04-21", "close": 0.076, "volume": 400000.0}, {"date": "2020-04-27", "close": 0.09, "volume": 30198.0}, {"date": "2020-04-30", "close": 0.08, "volume": 54693.0}, {"date": "2020-05-01", "close": 0.09, "volume": 265497.0}, {"date": "2020-05-06", "close": 0.19, "volume": 5791595.0}, {"date": "2020-05-07", "close": 0.15, "volume": 1103996.0}, {"date": "2020-05-08", "close": 0.14, "volume": 224991.0}, {"date": "2020-05-11", "close": 0.13, "volume": 538927.0}, {"date": "2020-05-12", "close": 0.12, "volume": 124069.0}, {"date": "2020-05-13", "close": 0.12, "volume": 58313.0}, {"date": "2020-05-14", "close": 0.12, "volume": 37673.0}, {"date": "2020-05-15", "close": 0.122, "volume": 64948.0}, {"date": "2020-05-18", "close": 0.15, "volume": 174396.0}, {"date": "2020-05-19", "close": 0.165, "volume": 416229.0}, {"date": "2020-05-26", "close": 0.15, "volume": 237627.0}, {"date": "2020-05-27", "close": 0.155, "volume": 70705.0}, {"date": "2020-05-28", "close": 0.155, "volume": 3000.0}, {"date": "2020-05-29", "close": 0.15, "volume": 24318.0}, {"date": "2020-06-01", "close": 0.145, "volume": 74455.0}, {"date": "2020-06-02", "close": 0.145, "volume": 144348.0}, {"date": "2020-06-03", "close": 0.15, "volume": 3390.0}, {"date": "2020-06-04", "close": 0.15, "volume": 230194.0}, {"date": "2020-06-09", "close": 0.135, "volume": 95371.0}, {"date": "2020-06-10", "close": 0.135, "volume": 79166.0}, {"date": "2020-06-11", "close": 0.135, "volume": 3890.0}, {"date": "2020-06-12", "close": 0.145, "volume": 357163.0}, {"date": "2020-06-16", "close": 0.145, "volume": 446266.0}, {"date": "2020-06-17", "close": 0.14, "volume": 64986.0}, {"date": "2020-06-18", "close": 0.13, "volume": 9020.0}, {"date": "2020-06-19", "close": 0.135, "volume": 86926.0}, {"date": "2020-06-22", "close": 0.13, "volume": 65824.0}, {"date": "2020-06-23", "close": 0.135, "volume": 3482.0}, {"date": "2020-06-24", "close": 0.135, "volume": 47049.0}, {"date": "2020-06-25", "close": 0.14, "volume": 7500.0}, {"date": "2020-06-26", "close": 0.155, "volume": 258183.0}, {"date": "2020-06-29", "close": 0.155, "volume": 211231.0}, {"date": "2020-06-30", "close": 0.165, "volume": 54909.0}, {"date": "2020-07-01", "close": 0.18, "volume": 77762.0}, {"date": "2020-07-02", "close": 0.17, "volume": 57877.0}, {"date": "2020-07-03", "close": 0.17, "volume": 40000.0}, {"date": "2020-07-06", "close": 0.17, "volume": 90897.0}, {"date": "2020-07-07", "close": 0.155, "volume": 138391.0}, {"date": "2020-07-08", "close": 0.165, "volume": 52629.0}, {"date": "2020-07-09", "close": 0.165, "volume": 57931.0}, {"date": "2020-07-10", "close": 0.175, "volume": 229048.0}, {"date": "2020-07-13", "close": 0.175, "volume": 70000.0}, {"date": "2020-07-14", "close": 0.17, "volume": 101001.0}, {"date": "2020-07-16", "close": 0.16, "volume": 27184.0}, {"date": "2020-07-17", "close": 0.17, "volume": 38235.0}, {"date": "2020-07-20", "close": 0.17, "volume": 38560.0}, {"date": "2020-07-21", "close": 0.175, "volume": 185768.0}, {"date": "2020-07-22", "close": 0.16, "volume": 202055.0}, {"date": "2020-07-23", "close": 0.18, "volume": 130337.0}, {"date": "2020-07-24", "close": 0.18, "volume": 14274.0}, {"date": "2020-07-27", "close": 0.185, "volume": 110821.0}, {"date": "2020-07-28", "close": 0.18, "volume": 171382.0}, {"date": "2020-07-29", "close": 0.175, "volume": 307665.0}, {"date": "2020-07-30", "close": 0.185, "volume": 58742.0}, {"date": "2020-07-31", "close": 0.18, "volume": 15976.0}, {"date": "2020-08-03", "close": 0.18, "volume": 91035.0}, {"date": "2020-08-05", "close": 0.18, "volume": 120804.0}, {"date": "2020-08-06", "close": 0.18, "volume": 17045.0}, {"date": "2020-08-07", "close": 0.185, "volume": 14921.0}, {"date": "2020-08-11", "close": 0.185, "volume": 1039828.0}, {"date": "2020-08-12", "close": 0.175, "volume": 199579.0}, {"date": "2020-08-13", "close": 0.18, "volume": 12000.0}, {"date": "2020-08-14", "close": 0.18, "volume": 15347.0}, {"date": "2020-08-17", "close": 0.17, "volume": 72511.0}, {"date": "2020-08-18", "close": 0.175, "volume": 124476.0}, {"date": "2020-08-19", "close": 0.2, "volume": 358263.0}, {"date": "2020-08-20", "close": 0.25, "volume": 533788.0}, {"date": "2020-08-21", "close": 0.22, "volume": 433843.0}, {"date": "2020-08-24", "close": 0.22, "volume": 176500.0}, {"date": "2020-08-25", "close": 0.22, "volume": 104177.0}, {"date": "2020-08-26", "close": 0.22, "volume": 427212.0}, {"date": "2020-08-27", "close": 0.21, "volume": 45932.0}, {"date": "2020-08-28", "close": 0.21, "volume": 15000.0}, {"date": "2020-08-31", "close": 0.22, "volume": 12775.0}, {"date": "2020-09-01", "close": 0.2, "volume": 99853.0}, {"date": "2020-09-02", "close": 0.2, "volume": 13217.0}, {"date": "2020-09-03", "close": 0.21, "volume": 75000.0}, {"date": "2020-09-04", "close": 0.2, "volume": 118841.0}, {"date": "2020-09-07", "close": 0.2, "volume": 16666.0}, {"date": "2020-09-09", "close": 0.215, "volume": 116000.0}, {"date": "2020-09-10", "close": 0.205, "volume": 67619.0}, {"date": "2020-09-11", "close": 0.19, "volume": 95855.0}, {"date": "2020-09-15", "close": 0.19, "volume": 5000.0}, {"date": "2020-09-17", "close": 0.2, "volume": 37955.0}, {"date": "2020-09-18", "close": 0.2, "volume": 3495.0}, {"date": "2020-09-21", "close": 0.2, "volume": 273751.0}, {"date": "2020-09-22", "close": 0.2, "volume": 265624.0}, {"date": "2020-09-23", "close": 0.2, "volume": 108604.0}, {"date": "2020-09-24", "close": 0.21, "volume": 118375.0}, {"date": "2020-09-25", "close": 0.23, "volume": 295241.0}, {"date": "2020-09-28", "close": 0.23, "volume": 413645.0}, {"date": "2020-09-29", "close": 0.24, "volume": 219594.0}, {"date": "2020-09-30", "close": 0.245, "volume": 81045.0}, {"date": "2020-10-01", "close": 0.25, "volume": 342200.0}, {"date": "2020-10-02", "close": 0.23, "volume": 325851.0}, {"date": "2020-10-05", "close": 0.225, "volume": 123878.0}, {"date": "2020-10-06", "close": 0.22, "volume": 2114.0}, {"date": "2020-10-07", "close": 0.235, "volume": 45000.0}, {"date": "2020-10-08", "close": 0.235, "volume": 8510.0}, {"date": "2020-10-09", "close": 0.25, "volume": 189715.0}, {"date": "2020-10-12", "close": 0.245, "volume": 185300.0}, {"date": "2020-10-13", "close": 0.235, "volume": 103365.0}, {"date": "2020-10-14", "close": 0.225, "volume": 35242.0}, {"date": "2020-10-15", "close": 0.21, "volume": 278282.0}, {"date": "2020-10-16", "close": 0.22, "volume": 121916.0}, {"date": "2020-10-19", "close": 0.23, "volume": 45488.0}, {"date": "2020-10-20", "close": 0.225, "volume": 54856.0}, {"date": "2020-10-21", "close": 0.225, "volume": 15000.0}, {"date": "2020-10-22", "close": 0.22, "volume": 176407.0}, {"date": "2020-10-23", "close": 0.225, "volume": 10000.0}, {"date": "2020-10-28", "close": 0.84, "volume": 20803153.0}, {"date": "2020-10-29", "close": 0.72, "volume": 2568307.0}, {"date": "2020-10-30", "close": 0.7, "volume": 1730056.0}, {"date": "2020-11-02", "close": 0.69, "volume": 1243345.0}, {"date": "2020-11-03", "close": 0.685, "volume": 624466.0}, {"date": "2020-11-04", "close": 0.755, "volume": 182954.0}, {"date": "2020-11-05", "close": 0.71, "volume": 924938.0}, {"date": "2020-11-06", "close": 0.82, "volume": 364004.0}, {"date": "2020-11-09", "close": 0.9, "volume": 1260127.0}, {"date": "2020-11-10", "close": 0.9, "volume": 586837.0}, {"date": "2020-11-11", "close": 0.87, "volume": 523376.0}, {"date": "2020-11-12", "close": 0.83, "volume": 214244.0}, {"date": "2020-11-13", "close": 0.87, "volume": 269107.0}, {"date": "2020-11-16", "close": 0.87, "volume": 33656.0}, {"date": "2020-11-19", "close": 0.83, "volume": 1512625.0}, {"date": "2020-11-20", "close": 0.83, "volume": 492135.0}, {"date": "2020-11-23", "close": 0.865, "volume": 301005.0}, {"date": "2020-11-24", "close": 0.765, "volume": 1327340.0}, {"date": "2020-11-25", "close": 0.77, "volume": 993270.0}, {"date": "2020-11-26", "close": 0.755, "volume": 1450625.0}, {"date": "2020-11-27", "close": 0.73, "volume": 590330.0}, {"date": "2020-11-30", "close": 0.65, "volume": 1497700.0}, {"date": "2020-12-01", "close": 0.66, "volume": 873560.0}, {"date": "2020-12-02", "close": 0.67, "volume": 572813.0}, {"date": "2020-12-03", "close": 0.7, "volume": 933061.0}, {"date": "2020-12-04", "close": 0.7, "volume": 558202.0}, {"date": "2020-12-07", "close": 0.68, "volume": 162463.0}, {"date": "2020-12-08", "close": 0.675, "volume": 350481.0}, {"date": "2020-12-09", "close": 0.69, "volume": 147374.0}, {"date": "2020-12-10", "close": 0.665, "volume": 97728.0}, {"date": "2020-12-11", "close": 0.7, "volume": 215764.0}, {"date": "2020-12-14", "close": 0.675, "volume": 388520.0}, {"date": "2020-12-15", "close": 0.64, "volume": 840938.0}, {"date": "2020-12-16", "close": 0.61, "volume": 556478.0}, {"date": "2020-12-17", "close": 0.66, "volume": 407042.0}, {"date": "2020-12-18", "close": 0.665, "volume": 413865.0}, {"date": "2020-12-21", "close": 0.65, "volume": 138401.0}, {"date": "2020-12-22", "close": 0.6, "volume": 360969.0}, {"date": "2020-12-23", "close": 0.6, "volume": 178561.0}, {"date": "2020-12-24", "close": 0.61, "volume": 66178.0}, {"date": "2020-12-29", "close": 0.58, "volume": 161938.0}, {"date": "2020-12-30", "close": 0.57, "volume": 143227.0}, {"date": "2020-12-31", "close": 0.585, "volume": 87930.0}, {"date": "2021-01-04", "close": 0.57, "volume": 263362.0}, {"date": "2021-01-05", "close": 0.565, "volume": 881605.0}, {"date": "2021-01-06", "close": 0.53, "volume": 314294.0}, {"date": "2021-01-07", "close": 0.535, "volume": 642165.0}, {"date": "2021-01-08", "close": 0.585, "volume": 122491.0}, {"date": "2021-01-11", "close": 0.585, "volume": 39951.0}, {"date": "2021-01-12", "close": 0.55, "volume": 133649.0}, {"date": "2021-01-13", "close": 0.575, "volume": 40101.0}, {"date": "2021-01-14", "close": 0.6, "volume": 94877.0}, {"date": "2021-01-15", "close": 0.625, "volume": 10492.0}, {"date": "2021-01-18", "close": 0.6, "volume": 153487.0}, {"date": "2021-01-19", "close": 0.59, "volume": 60776.0}, {"date": "2021-01-20", "close": 0.62, "volume": 266462.0}, {"date": "2021-01-21", "close": 0.61, "volume": 145564.0}, {"date": "2021-01-22", "close": 0.575, "volume": 137265.0}, {"date": "2021-01-25", "close": 0.555, "volume": 77881.0}, {"date": "2021-01-27", "close": 0.56, "volume": 236473.0}, {"date": "2021-01-28", "close": 0.55, "volume": 50870.0}, {"date": "2021-01-29", "close": 0.565, "volume": 66235.0}, {"date": "2021-02-01", "close": 0.59, "volume": 187832.0}, {"date": "2021-02-02", "close": 0.6, "volume": 78371.0}, {"date": "2021-02-03", "close": 0.55, "volume": 147085.0}, {"date": "2021-02-04", "close": 0.555, "volume": 39415.0}, {"date": "2021-02-05", "close": 0.55, "volume": 79300.0}, {"date": "2021-02-08", "close": 0.54, "volume": 172266.0}, {"date": "2021-02-09", "close": 0.49, "volume": 1052386.0}, {"date": "2021-02-10", "close": 0.46, "volume": 406408.0}, {"date": "2021-02-11", "close": 0.44, "volume": 672859.0}, {"date": "2021-02-12", "close": 0.425, "volume": 328215.0}, {"date": "2021-02-15", "close": 0.39, "volume": 1368959.0}, {"date": "2021-02-16", "close": 0.4, "volume": 448346.0}, {"date": "2021-02-17", "close": 0.38, "volume": 210300.0}, {"date": "2021-02-18", "close": 0.38, "volume": 801527.0}, {"date": "2021-02-19", "close": 0.365, "volume": 167806.0}, {"date": "2021-02-22", "close": 0.37, "volume": 68097.0}, {"date": "2021-02-23", "close": 0.44, "volume": 297341.0}, {"date": "2021-02-24", "close": 0.445, "volume": 48171.0}, {"date": "2021-02-25", "close": 0.39, "volume": 235301.0}, {"date": "2021-02-26", "close": 0.375, "volume": 103551.0}, {"date": "2021-03-01", "close": 0.425, "volume": 376269.0}, {"date": "2021-03-02", "close": 0.375, "volume": 190393.0}, {"date": "2021-03-03", "close": 0.38, "volume": 29586.0}, {"date": "2021-03-04", "close": 0.365, "volume": 181077.0}, {"date": "2021-03-05", "close": 0.34, "volume": 257888.0}, {"date": "2021-03-08", "close": 0.305, "volume": 69430.0}, {"date": "2021-03-09", "close": 0.315, "volume": 30180.0}, {"date": "2021-03-10", "close": 0.32, "volume": 31980.0}, {"date": "2021-03-11", "close": 0.34, "volume": 76445.0}, {"date": "2021-03-12", "close": 0.32, "volume": 311095.0}, {"date": "2021-03-15", "close": 0.355, "volume": 171121.0}, {"date": "2021-03-16", "close": 0.335, "volume": 38549.0}, {"date": "2021-03-17", "close": 0.34, "volume": 15764.0}, {"date": "2021-03-18", "close": 0.33, "volume": 190560.0}, {"date": "2021-03-19", "close": 0.325, "volume": 66560.0}, {"date": "2021-03-22", "close": 0.335, "volume": 26446.0}, {"date": "2021-03-23", "close": 0.31, "volume": 89716.0}, {"date": "2021-03-24", "close": 0.3, "volume": 515525.0}, {"date": "2021-03-25", "close": 0.3, "volume": 467877.0}, {"date": "2021-03-26", "close": 0.295, "volume": 319212.0}, {"date": "2021-03-29", "close": 0.3, "volume": 579501.0}, {"date": "2021-03-30", "close": 0.305, "volume": 101513.0}, {"date": "2021-03-31", "close": 0.295, "volume": 599698.0}, {"date": "2021-04-01", "close": 0.3, "volume": 14605.0}, {"date": "2021-04-06", "close": 0.305, "volume": 135854.0}, {"date": "2021-04-07", "close": 0.31, "volume": 113377.0}, {"date": "2021-04-08", "close": 0.315, "volume": 77044.0}, {"date": "2021-04-09", "close": 0.31, "volume": 134314.0}, {"date": "2021-04-12", "close": 0.295, "volume": 285690.0}, {"date": "2021-04-13", "close": 0.29, "volume": 213923.0}, {"date": "2021-04-14", "close": 0.35, "volume": 478693.0}, {"date": "2021-04-15", "close": 0.36, "volume": 107955.0}, {"date": "2021-04-16", "close": 0.38, "volume": 370588.0}, {"date": "2021-04-19", "close": 0.375, "volume": 78221.0}, {"date": "2021-04-20", "close": 0.355, "volume": 88392.0}, {"date": "2021-04-21", "close": 0.35, "volume": 21878.0}, {"date": "2021-04-22", "close": 0.315, "volume": 342088.0}, {"date": "2021-04-23", "close": 0.3, "volume": 342230.0}, {"date": "2021-04-26", "close": 0.305, "volume": 155521.0}, {"date": "2021-04-27", "close": 0.31, "volume": 190513.0}, {"date": "2021-04-28", "close": 0.3, "volume": 93606.0}, {"date": "2021-04-29", "close": 0.305, "volume": 80056.0}, {"date": "2021-04-30", "close": 0.31, "volume": 61904.0}, {"date": "2021-05-03", "close": 0.3, "volume": 38491.0}, {"date": "2021-05-04", "close": 0.285, "volume": 51961.0}, {"date": "2021-05-05", "close": 0.28, "volume": 169100.0}, {"date": "2021-05-06", "close": 0.28, "volume": 487636.0}, {"date": "2021-05-07", "close": 0.26, "volume": 297165.0}, {"date": "2021-05-10", "close": 0.325, "volume": 560764.0}, {"date": "2021-05-11", "close": 0.34, "volume": 571393.0}, {"date": "2021-05-12", "close": 0.34, "volume": 401977.0}, {"date": "2021-05-13", "close": 0.325, "volume": 193220.0}, {"date": "2021-05-14", "close": 0.33, "volume": 84169.0}, {"date": "2021-05-17", "close": 0.305, "volume": 204328.0}, {"date": "2021-05-18", "close": 0.32, "volume": 740658.0}, {"date": "2021-05-19", "close": 0.32, "volume": 351255.0}, {"date": "2021-05-20", "close": 0.34, "volume": 378456.0}, {"date": "2021-05-21", "close": 0.34, "volume": 19359.0}, {"date": "2021-05-24", "close": 0.34, "volume": 741083.0}, {"date": "2021-05-25", "close": 0.34, "volume": 365593.0}, {"date": "2021-05-26", "close": 0.345, "volume": 31388.0}, {"date": "2021-05-27", "close": 0.32, "volume": 219640.0}, {"date": "2021-05-28", "close": 0.315, "volume": 325837.0}, {"date": "2021-05-31", "close": 0.32, "volume": 439433.0}, {"date": "2021-06-01", "close": 0.3, "volume": 398283.0}, {"date": "2021-06-02", "close": 0.32, "volume": 448437.0}, {"date": "2021-06-03", "close": 0.315, "volume": 132150.0}, {"date": "2021-06-04", "close": 0.32, "volume": 71127.0}, {"date": "2021-06-07", "close": 0.325, "volume": 92539.0}, {"date": "2021-06-08", "close": 0.325, "volume": 93279.0}, {"date": "2021-06-10", "close": 0.33, "volume": 318941.0}, {"date": "2021-06-11", "close": 0.34, "volume": 252409.0}, {"date": "2021-06-15", "close": 0.295, "volume": 392742.0}, {"date": "2021-06-16", "close": 0.295, "volume": 32461.0}, {"date": "2021-06-17", "close": 0.275, "volume": 379717.0}, {"date": "2021-06-18", "close": 0.295, "volume": 356014.0}, {"date": "2021-06-21", "close": 0.33, "volume": 210724.0}, {"date": "2021-06-22", "close": 0.33, "volume": 38358.0}, {"date": "2021-06-23", "close": 0.34, "volume": 120004.0}, {"date": "2021-06-24", "close": 0.32, "volume": 141617.0}, {"date": "2021-06-25", "close": 0.3, "volume": 267380.0}, {"date": "2021-06-28", "close": 0.31, "volume": 239456.0}, {"date": "2021-06-29", "close": 0.295, "volume": 246381.0}, {"date": "2021-06-30", "close": 0.285, "volume": 220575.0}, {"date": "2021-07-01", "close": 0.3, "volume": 32416.0}, {"date": "2021-07-02", "close": 0.305, "volume": 12300.0}, {"date": "2021-07-05", "close": 0.325, "volume": 100296.0}, {"date": "2021-07-06", "close": 0.36, "volume": 215940.0}, {"date": "2021-07-07", "close": 0.37, "volume": 140726.0}, {"date": "2021-07-08", "close": 0.34, "volume": 71514.0}, {"date": "2021-07-09", "close": 0.34, "volume": 4540.0}, {"date": "2021-07-12", "close": 0.34, "volume": 20564.0}, {"date": "2021-07-13", "close": 0.33, "volume": 13317.0}, {"date": "2021-07-14", "close": 0.33, "volume": 1.0}, {"date": "2021-07-15", "close": 0.33, "volume": 1766.0}, {"date": "2021-07-16", "close": 0.34, "volume": 19420.0}, {"date": "2021-07-19", "close": 0.305, "volume": 160269.0}, {"date": "2021-07-20", "close": 0.3, "volume": 41006.0}, {"date": "2021-07-22", "close": 0.31, "volume": 38229.0}, {"date": "2021-07-23", "close": 0.31, "volume": 82005.0}, {"date": "2021-07-26", "close": 0.325, "volume": 184841.0}, {"date": "2021-07-27", "close": 0.34, "volume": 71611.0}, {"date": "2021-07-29", "close": 0.345, "volume": 106254.0}, {"date": "2021-07-30", "close": 0.345, "volume": 8000.0}, {"date": "2021-08-02", "close": 0.345, "volume": 38894.0}, {"date": "2021-08-03", "close": 0.33, "volume": 434780.0}, {"date": "2021-08-04", "close": 0.33, "volume": 1000.0}, {"date": "2021-08-05", "close": 0.33, "volume": 2030.0}, {"date": "2021-08-06", "close": 0.32, "volume": 194530.0}, {"date": "2021-08-09", "close": 0.305, "volume": 288033.0}, {"date": "2021-08-10", "close": 0.3, "volume": 147417.0}, {"date": "2021-08-11", "close": 0.305, "volume": 163678.0}, {"date": "2021-08-12", "close": 0.3, "volume": 37295.0}, {"date": "2021-08-13", "close": 0.305, "volume": 49278.0}, {"date": "2021-08-16", "close": 0.3, "volume": 117800.0}, {"date": "2021-08-17", "close": 0.285, "volume": 70150.0}, {"date": "2021-08-18", "close": 0.28, "volume": 921937.0}, {"date": "2021-08-19", "close": 0.28, "volume": 357523.0}, {"date": "2021-08-20", "close": 0.29, "volume": 131179.0}, {"date": "2021-08-23", "close": 0.265, "volume": 229522.0}, {"date": "2021-08-24", "close": 0.275, "volume": 32459.0}, {"date": "2021-08-25", "close": 0.27, "volume": 6711.0}, {"date": "2021-08-26", "close": 0.26, "volume": 254254.0}, {"date": "2021-08-27", "close": 0.28, "volume": 344932.0}, {"date": "2021-08-30", "close": 0.26, "volume": 149858.0}, {"date": "2021-08-31", "close": 0.26, "volume": 192879.0}, {"date": "2021-09-01", "close": 0.26, "volume": 89270.0}, {"date": "2021-09-02", "close": 0.265, "volume": 128704.0}, {"date": "2021-09-06", "close": 0.28, "volume": 24689.0}, {"date": "2021-09-07", "close": 0.295, "volume": 39973.0}, {"date": "2021-09-08", "close": 0.295, "volume": 41627.0}, {"date": "2021-09-09", "close": 0.27, "volume": 138128.0}, {"date": "2021-09-10", "close": 0.255, "volume": 350808.0}, {"date": "2021-09-13", "close": 0.265, "volume": 9809.0}, {"date": "2021-09-14", "close": 0.28, "volume": 37500.0}, {"date": "2021-09-15", "close": 0.28, "volume": 83347.0}, {"date": "2021-09-16", "close": 0.285, "volume": 107465.0}, {"date": "2021-09-17", "close": 0.295, "volume": 2447.0}, {"date": "2021-09-20", "close": 0.28, "volume": 7344.0}, {"date": "2021-09-21", "close": 0.27, "volume": 314484.0}, {"date": "2021-09-22", "close": 0.28, "volume": 75857.0}, {"date": "2021-09-24", "close": 0.28, "volume": 43300.0}, {"date": "2021-09-27", "close": 0.2825, "volume": 6571.0}, {"date": "2021-09-28", "close": 0.27, "volume": 66675.0}, {"date": "2021-09-29", "close": 0.275, "volume": 125319.0}, {"date": "2021-09-30", "close": 0.255, "volume": 114758.0}, {"date": "2021-10-01", "close": 0.28, "volume": 14845.0}, {"date": "2021-10-04", "close": 0.28, "volume": 95771.0}, {"date": "2021-10-05", "close": 0.27, "volume": 114158.0}, {"date": "2021-10-06", "close": 0.275, "volume": 53120.0}, {"date": "2021-10-07", "close": 0.27, "volume": 82806.0}, {"date": "2021-10-08", "close": 0.265, "volume": 122352.0}, {"date": "2021-10-11", "close": 0.255, "volume": 340322.0}, {"date": "2021-10-12", "close": 0.265, "volume": 105050.0}, {"date": "2021-10-13", "close": 0.26, "volume": 264476.0}, {"date": "2021-10-14", "close": 0.25, "volume": 721203.0}, {"date": "2021-10-15", "close": 0.245, "volume": 213527.0}, {"date": "2021-10-18", "close": 0.265, "volume": 8885.0}, {"date": "2021-10-19", "close": 0.25, "volume": 5908653.0}, {"date": "2021-10-20", "close": 0.25, "volume": 644885.0}, {"date": "2021-10-21", "close": 0.23, "volume": 177620.0}, {"date": "2021-10-22", "close": 0.25, "volume": 43317.0}, {"date": "2021-10-25", "close": 0.24, "volume": 228906.0}, {"date": "2021-10-26", "close": 0.235, "volume": 253394.0}, {"date": "2021-10-27", "close": 0.235, "volume": 119411.0}, {"date": "2021-10-28", "close": 0.25, "volume": 3344269.0}, {"date": "2021-10-29", "close": 0.235, "volume": 37527.0}, {"date": "2021-11-01", "close": 0.26, "volume": 1057724.0}, {"date": "2021-11-02", "close": 0.235, "volume": 105090.0}, {"date": "2021-11-03", "close": 0.23, "volume": 297231.0}, {"date": "2021-11-04", "close": 0.23, "volume": 2769.0}, {"date": "2021-11-05", "close": 0.235, "volume": 182073.0}, {"date": "2021-11-09", "close": 0.24, "volume": 62020.0}, {"date": "2021-11-10", "close": 0.245, "volume": 99461.0}, {"date": "2021-11-11", "close": 0.245, "volume": 3480.0}, {"date": "2021-11-12", "close": 0.245, "volume": 172383.0}, {"date": "2021-11-15", "close": 0.235, "volume": 120335.0}, {"date": "2021-11-17", "close": 0.245, "volume": 59353.0}, {"date": "2021-11-18", "close": 0.24, "volume": 63058.0}, {"date": "2021-11-19", "close": 0.24, "volume": 54608.0}, {"date": "2021-11-22", "close": 0.355, "volume": 5390749.0}, {"date": "2021-11-23", "close": 0.375, "volume": 1171679.0}, {"date": "2021-11-24", "close": 0.39, "volume": 182832.0}, {"date": "2021-11-25", "close": 0.36, "volume": 193128.0}, {"date": "2021-11-26", "close": 0.35, "volume": 482102.0}, {"date": "2021-11-29", "close": 0.31, "volume": 172307.0}, {"date": "2021-11-30", "close": 0.32, "volume": 393821.0}, {"date": "2021-12-01", "close": 0.295, "volume": 34067.0}, {"date": "2021-12-02", "close": 0.28, "volume": 34240.0}, {"date": "2021-12-03", "close": 0.285, "volume": 15060.0}, {"date": "2021-12-06", "close": 0.3, "volume": 151515.0}, {"date": "2021-12-07", "close": 0.3, "volume": 25331.0}, {"date": "2021-12-08", "close": 0.285, "volume": 43732.0}, {"date": "2021-12-09", "close": 0.28, "volume": 77756.0}, {"date": "2021-12-10", "close": 0.28, "volume": 146839.0}, {"date": "2021-12-13", "close": 0.28, "volume": 18344.0}, {"date": "2021-12-14", "close": 0.275, "volume": 104774.0}, {"date": "2021-12-15", "close": 0.27, "volume": 6765.0}, {"date": "2021-12-16", "close": 0.28, "volume": 110562.0}, {"date": "2021-12-17", "close": 0.285, "volume": 17559.0}, {"date": "2021-12-22", "close": 0.3, "volume": 25000.0}, {"date": "2021-12-23", "close": 0.29, "volume": 91334.0}, {"date": "2021-12-29", "close": 0.29, "volume": 14943.0}, {"date": "2021-12-30", "close": 0.29, "volume": 2450.0}, {"date": "2022-01-04", "close": 0.29, "volume": 55238.0}, {"date": "2022-01-05", "close": 0.29, "volume": 103508.0}, {"date": "2022-01-06", "close": 0.285, "volume": 27596.0}, {"date": "2022-01-07", "close": 0.29, "volume": 21614.0}, {"date": "2022-01-10", "close": 0.285, "volume": 13512.0}, {"date": "2022-01-11", "close": 0.285, "volume": 6702.0}, {"date": "2022-01-12", "close": 0.29, "volume": 6253.0}, {"date": "2022-01-13", "close": 0.29, "volume": 55295.0}, {"date": "2022-01-14", "close": 0.285, "volume": 6167.0}, {"date": "2022-01-17", "close": 0.295, "volume": 261601.0}, {"date": "2022-01-18", "close": 0.285, "volume": 542113.0}, {"date": "2022-01-19", "close": 0.28, "volume": 242810.0}, {"date": "2022-01-20", "close": 0.27, "volume": 65531.0}, {"date": "2022-01-21", "close": 0.28, "volume": 40193.0}, {"date": "2022-01-24", "close": 0.27, "volume": 118422.0}, {"date": "2022-01-25", "close": 0.27, "volume": 85238.0}, {"date": "2022-01-27", "close": 0.24, "volume": 295761.0}, {"date": "2022-01-28", "close": 0.24, "volume": 61375.0}, {"date": "2022-01-31", "close": 0.25, "volume": 64008.0}, {"date": "2022-02-01", "close": 0.24, "volume": 423658.0}, {"date": "2022-02-02", "close": 0.25, "volume": 672738.0}, {"date": "2022-02-03", "close": 0.25, "volume": 276951.0}, {"date": "2022-02-04", "close": 0.265, "volume": 2887622.0}, {"date": "2022-02-07", "close": 0.24, "volume": 1160893.0}, {"date": "2022-02-08", "close": 0.24, "volume": 227548.0}, {"date": "2022-02-09", "close": 0.245, "volume": 292869.0}, {"date": "2022-02-10", "close": 0.235, "volume": 470443.0}, {"date": "2022-02-11", "close": 0.245, "volume": 26448.0}, {"date": "2022-02-14", "close": 0.235, "volume": 192257.0}, {"date": "2022-02-15", "close": 0.225, "volume": 285042.0}, {"date": "2022-02-16", "close": 0.235, "volume": 35250.0}, {"date": "2022-02-18", "close": 0.225, "volume": 282671.0}, {"date": "2022-02-21", "close": 0.22, "volume": 249259.0}, {"date": "2022-02-22", "close": 0.205, "volume": 332290.0}, {"date": "2022-02-23", "close": 0.21, "volume": 86881.0}, {"date": "2022-02-24", "close": 0.205, "volume": 93693.0}, {"date": "2022-02-25", "close": 0.215, "volume": 31405.0}, {"date": "2022-02-28", "close": 0.2, "volume": 284005.0}, {"date": "2022-03-01", "close": 0.2, "volume": 435384.0}, {"date": "2022-03-02", "close": 0.2, "volume": 27511.0}, {"date": "2022-03-03", "close": 0.205, "volume": 23145.0}, {"date": "2022-03-04", "close": 0.195, "volume": 245239.0}, {"date": "2022-03-07", "close": 0.2, "volume": 990173.0}, {"date": "2022-03-08", "close": 0.19, "volume": 155047.0}, {"date": "2022-03-09", "close": 0.205, "volume": 524117.0}, {"date": "2022-03-10", "close": 0.21, "volume": 257022.0}, {"date": "2022-03-11", "close": 0.215, "volume": 192948.0}, {"date": "2022-03-14", "close": 0.22, "volume": 266245.0}, {"date": "2022-03-17", "close": 0.205, "volume": 1467139.0}, {"date": "2022-03-18", "close": 0.255, "volume": 2394347.0}, {"date": "2022-03-21", "close": 0.29, "volume": 1064209.0}, {"date": "2022-03-22", "close": 0.27, "volume": 856124.0}, {"date": "2022-03-23", "close": 0.245, "volume": 1490755.0}, {"date": "2022-03-24", "close": 0.25, "volume": 386813.0}, {"date": "2022-03-25", "close": 0.24, "volume": 443729.0}, {"date": "2022-03-28", "close": 0.245, "volume": 423110.0}, {"date": "2022-03-29", "close": 0.24, "volume": 232568.0}, {"date": "2022-03-30", "close": 0.235, "volume": 151696.0}, {"date": "2022-03-31", "close": 0.24, "volume": 168683.0}, {"date": "2022-04-01", "close": 0.24, "volume": 171899.0}, {"date": "2022-04-04", "close": 0.24, "volume": 511998.0}, {"date": "2022-04-05", "close": 0.24, "volume": 131125.0}, {"date": "2022-04-06", "close": 0.23, "volume": 396303.0}, {"date": "2022-04-07", "close": 0.225, "volume": 93545.0}, {"date": "2022-04-08", "close": 0.235, "volume": 200910.0}, {"date": "2022-04-11", "close": 0.23, "volume": 170000.0}, {"date": "2022-04-12", "close": 0.235, "volume": 38413.0}, {"date": "2022-04-13", "close": 0.24, "volume": 164622.0}, {"date": "2022-04-14", "close": 0.24, "volume": 209434.0}, {"date": "2022-04-19", "close": 0.23, "volume": 209778.0}, {"date": "2022-04-20", "close": 0.235, "volume": 108504.0}, {"date": "2022-04-21", "close": 0.235, "volume": 95247.0}, {"date": "2022-04-22", "close": 0.235, "volume": 86472.0}, {"date": "2022-04-26", "close": 0.22, "volume": 255813.0}, {"date": "2022-04-27", "close": 0.215, "volume": 171321.0}, {"date": "2022-04-28", "close": 0.22, "volume": 164774.0}, {"date": "2022-04-29", "close": 0.22, "volume": 74940.0}, {"date": "2022-05-02", "close": 0.22, "volume": 34821.0}, {"date": "2022-05-03", "close": 0.22, "volume": 186786.0}, {"date": "2022-05-04", "close": 0.205, "volume": 241859.0}, {"date": "2022-05-05", "close": 0.21, "volume": 496068.0}, {"date": "2022-05-06", "close": 0.195, "volume": 288894.0}, {"date": "2022-05-09", "close": 0.18, "volume": 264771.0}, {"date": "2022-05-10", "close": 0.165, "volume": 1036055.0}, {"date": "2022-05-11", "close": 0.17, "volume": 443185.0}, {"date": "2022-05-12", "close": 0.17, "volume": 784156.0}, {"date": "2022-05-13", "close": 0.17, "volume": 61410.0}, {"date": "2022-05-16", "close": 0.17, "volume": 540672.0}, {"date": "2022-05-17", "close": 0.185, "volume": 224527.0}, {"date": "2022-05-18", "close": 0.175, "volume": 23524.0}, {"date": "2022-05-19", "close": 0.18, "volume": 52601.0}, {"date": "2022-05-20", "close": 0.185, "volume": 200364.0}, {"date": "2022-05-23", "close": 0.18, "volume": 129436.0}, {"date": "2022-05-24", "close": 0.175, "volume": 261132.0}, {"date": "2022-05-25", "close": 0.17, "volume": 29548.0}, {"date": "2022-05-26", "close": 0.17, "volume": 238560.0}, {"date": "2022-05-27", "close": 0.1725, "volume": 237027.0}, {"date": "2022-05-30", "close": 0.17, "volume": 180330.0}, {"date": "2022-05-31", "close": 0.175, "volume": 102316.0}, {"date": "2022-06-01", "close": 0.175, "volume": 72587.0}, {"date": "2022-06-02", "close": 0.16, "volume": 348135.0}, {"date": "2022-06-03", "close": 0.165, "volume": 34707.0}, {"date": "2022-06-06", "close": 0.165, "volume": 94657.0}, {"date": "2022-06-07", "close": 0.165, "volume": 1333.0}, {"date": "2022-06-08", "close": 0.17, "volume": 34223.0}, {"date": "2022-06-09", "close": 0.175, "volume": 481153.0}, {"date": "2022-06-14", "close": 0.14, "volume": 601163.0}, {"date": "2022-06-15", "close": 0.14, "volume": 421213.0}, {"date": "2022-06-16", "close": 0.14, "volume": 146493.0}, {"date": "2022-06-17", "close": 0.1475, "volume": 189718.0}, {"date": "2022-06-20", "close": 0.145, "volume": 91166.0}, {"date": "2022-06-21", "close": 0.125, "volume": 122732.0}, {"date": "2022-06-22", "close": 0.125, "volume": 145235.0}, {"date": "2022-06-23", "close": 0.125, "volume": 262846.0}, {"date": "2022-06-24", "close": 0.14, "volume": 129039.0}, {"date": "2022-06-27", "close": 0.135, "volume": 300238.0}, {"date": "2022-06-28", "close": 0.13, "volume": 262864.0}, {"date": "2022-06-29", "close": 0.12, "volume": 290618.0}, {"date": "2022-06-30", "close": 0.13, "volume": 231315.0}, {"date": "2022-07-01", "close": 0.125, "volume": 244859.0}, {"date": "2022-07-04", "close": 0.11, "volume": 369866.0}, {"date": "2022-07-05", "close": 0.12, "volume": 910811.0}, {"date": "2022-07-06", "close": 0.12, "volume": 134086.0}, {"date": "2022-07-07", "close": 0.13, "volume": 25683.0}, {"date": "2022-07-11", "close": 0.125, "volume": 10560.0}, {"date": "2022-07-12", "close": 0.105, "volume": 434013.0}, {"date": "2022-07-13", "close": 0.11, "volume": 1287646.0}, {"date": "2022-07-14", "close": 0.125, "volume": 391022.0}, {"date": "2022-07-15", "close": 0.135, "volume": 147378.0}, {"date": "2022-07-18", "close": 0.135, "volume": 35099.0}, {"date": "2022-07-19", "close": 0.14, "volume": 29438.0}, {"date": "2022-07-20", "close": 0.15, "volume": 31442.0}, {"date": "2022-07-21", "close": 0.15, "volume": 120675.0}, {"date": "2022-07-22", "close": 0.16, "volume": 3507.0}, {"date": "2022-07-25", "close": 0.15, "volume": 26184.0}, {"date": "2022-07-27", "close": 0.14, "volume": 23270.0}, {"date": "2022-07-28", "close": 0.145, "volume": 55000.0}, {"date": "2022-07-29", "close": 0.15, "volume": 288510.0}, {"date": "2022-08-01", "close": 0.155, "volume": 31955.0}, {"date": "2022-08-02", "close": 0.15, "volume": 26524.0}, {"date": "2022-08-03", "close": 0.135, "volume": 208801.0}, {"date": "2022-08-04", "close": 0.125, "volume": 233686.0}, {"date": "2022-08-05", "close": 0.16, "volume": 1322858.0}, {"date": "2022-08-08", "close": 0.175, "volume": 462771.0}, {"date": "2022-08-09", "close": 0.175, "volume": 45411.0}, {"date": "2022-08-10", "close": 0.17, "volume": 952307.0}, {"date": "2022-08-11", "close": 0.175, "volume": 29.0}, {"date": "2022-08-16", "close": 0.165, "volume": 72165.0}, {"date": "2022-08-17", "close": 0.155, "volume": 607.0}, {"date": "2022-08-18", "close": 0.16, "volume": 45437.0}, {"date": "2022-08-19", "close": 0.155, "volume": 118677.0}, {"date": "2022-08-22", "close": 0.15, "volume": 237501.0}, {"date": "2022-08-24", "close": 0.15, "volume": 14000.0}, {"date": "2022-08-25", "close": 0.145, "volume": 120000.0}, {"date": "2022-08-26", "close": 0.155, "volume": 22459.0}, {"date": "2022-08-29", "close": 0.135, "volume": 80000.0}, {"date": "2022-08-30", "close": 0.165, "volume": 4306.0}, {"date": "2022-08-31", "close": 0.15, "volume": 9258.0}, {"date": "2022-09-01", "close": 0.15, "volume": 12170.0}, {"date": "2022-09-02", "close": 0.145, "volume": 4000.0}, {"date": "2022-09-05", "close": 0.14, "volume": 46000.0}, {"date": "2022-09-06", "close": 0.145, "volume": 22068.0}, {"date": "2022-09-07", "close": 0.16, "volume": 285534.0}, {"date": "2022-09-09", "close": 0.16, "volume": 130000.0}, {"date": "2022-09-12", "close": 0.155, "volume": 80241.0}, {"date": "2022-09-13", "close": 0.175, "volume": 438151.0}, {"date": "2022-09-14", "close": 0.155, "volume": 150000.0}, {"date": "2022-09-16", "close": 0.16, "volume": 118741.0}, {"date": "2022-09-19", "close": 0.15, "volume": 705714.0}, {"date": "2022-09-20", "close": 0.16, "volume": 213843.0}, {"date": "2022-09-21", "close": 0.145, "volume": 412443.0}, {"date": "2022-09-23", "close": 0.14, "volume": 288431.0}, {"date": "2022-09-26", "close": 0.14, "volume": 181281.0}, {"date": "2022-09-27", "close": 0.14, "volume": 158857.0}, {"date": "2022-09-28", "close": 0.12, "volume": 460630.0}, {"date": "2022-09-29", "close": 0.13, "volume": 360449.0}, {"date": "2022-09-30", "close": 0.14, "volume": 56416.0}, {"date": "2022-10-03", "close": 0.135, "volume": 10370.0}, {"date": "2022-10-04", "close": 0.145, "volume": 139300.0}, {"date": "2022-10-05", "close": 0.14, "volume": 429390.0}, {"date": "2022-10-06", "close": 0.13, "volume": 8000.0}, {"date": "2022-10-07", "close": 0.1425, "volume": 64083.0}, {"date": "2022-10-10", "close": 0.135, "volume": 64290.0}, {"date": "2022-10-11", "close": 0.13, "volume": 140714.0}, {"date": "2022-10-12", "close": 0.135, "volume": 65000.0}, {"date": "2022-10-13", "close": 0.13, "volume": 12333.0}, {"date": "2022-10-17", "close": 0.13, "volume": 97300.0}, {"date": "2022-10-18", "close": 0.13, "volume": 27037.0}, {"date": "2022-10-19", "close": 0.125, "volume": 39000.0}, {"date": "2022-10-21", "close": 0.13, "volume": 20000.0}, {"date": "2022-10-24", "close": 0.135, "volume": 85663.0}, {"date": "2022-10-25", "close": 0.15, "volume": 151150.0}, {"date": "2022-10-27", "close": 0.145, "volume": 3110.0}, {"date": "2022-10-28", "close": 0.14, "volume": 17000.0}, {"date": "2022-10-31", "close": 0.135, "volume": 239377.0}, {"date": "2022-11-01", "close": 0.135, "volume": 4994.0}, {"date": "2022-11-02", "close": 0.13, "volume": 20000.0}, {"date": "2022-11-03", "close": 0.13, "volume": 201496.0}, {"date": "2022-11-07", "close": 0.13, "volume": 3200.0}, {"date": "2022-11-08", "close": 0.135, "volume": 195000.0}, {"date": "2022-11-09", "close": 0.135, "volume": 162897.0}, {"date": "2022-11-10", "close": 0.135, "volume": 97567.0}, {"date": "2022-11-11", "close": 0.135, "volume": 420992.0}, {"date": "2022-11-14", "close": 0.14, "volume": 51300.0}, {"date": "2022-11-16", "close": 0.13, "volume": 137483.0}, {"date": "2022-11-17", "close": 0.14, "volume": 89077.0}, {"date": "2022-11-21", "close": 0.135, "volume": 22831.0}, {"date": "2022-11-22", "close": 0.135, "volume": 12900.0}, {"date": "2022-11-23", "close": 0.13, "volume": 100000.0}, {"date": "2022-11-24", "close": 0.13, "volume": 16000.0}, {"date": "2022-11-25", "close": 0.145, "volume": 826990.0}, {"date": "2022-11-28", "close": 0.155, "volume": 265730.0}, {"date": "2022-11-29", "close": 0.155, "volume": 42959.0}, {"date": "2022-11-30", "close": 0.155, "volume": 10000.0}, {"date": "2022-12-01", "close": 0.155, "volume": 129434.0}, {"date": "2022-12-02", "close": 0.18, "volume": 954140.0}, {"date": "2022-12-05", "close": 0.19, "volume": 403048.0}, {"date": "2022-12-06", "close": 0.17, "volume": 200595.0}, {"date": "2022-12-07", "close": 0.185, "volume": 83553.0}, {"date": "2022-12-08", "close": 0.18, "volume": 67733.0}, {"date": "2022-12-09", "close": 0.17, "volume": 157131.0}, {"date": "2022-12-12", "close": 0.17, "volume": 45463.0}, {"date": "2022-12-13", "close": 0.15, "volume": 272547.0}, {"date": "2022-12-14", "close": 0.16, "volume": 158871.0}, {"date": "2022-12-15", "close": 0.17, "volume": 203552.0}, {"date": "2022-12-16", "close": 0.185, "volume": 131525.0}, {"date": "2022-12-19", "close": 0.185, "volume": 65488.0}, {"date": "2022-12-20", "close": 0.185, "volume": 171472.0}, {"date": "2022-12-21", "close": 0.19, "volume": 165069.0}, {"date": "2022-12-22", "close": 0.19, "volume": 382259.0}, {"date": "2022-12-23", "close": 0.175, "volume": 18405.0}, {"date": "2022-12-28", "close": 0.175, "volume": 5714.0}, {"date": "2022-12-29", "close": 0.17, "volume": 84526.0}, {"date": "2023-01-05", "close": 0.18, "volume": 6000.0}, {"date": "2023-01-06", "close": 0.17, "volume": 84202.0}, {"date": "2023-01-09", "close": 0.16, "volume": 68179.0}, {"date": "2023-01-10", "close": 0.155, "volume": 33836.0}, {"date": "2023-01-12", "close": 0.17, "volume": 95025.0}, {"date": "2023-01-13", "close": 0.165, "volume": 20000.0}, {"date": "2023-01-16", "close": 0.16, "volume": 48156.0}, {"date": "2023-01-17", "close": 0.155, "volume": 4414.0}, {"date": "2023-01-18", "close": 0.16, "volume": 7112.0}, {"date": "2023-01-19", "close": 0.155, "volume": 130299.0}, {"date": "2023-01-20", "close": 0.16, "volume": 273805.0}, {"date": "2023-01-23", "close": 0.165, "volume": 561622.0}, {"date": "2023-01-24", "close": 0.16, "volume": 113434.0}, {"date": "2023-01-25", "close": 0.155, "volume": 22700.0}, {"date": "2023-01-27", "close": 0.15, "volume": 469353.0}, {"date": "2023-01-30", "close": 0.155, "volume": 115207.0}, {"date": "2023-01-31", "close": 0.145, "volume": 164061.0}, {"date": "2023-02-01", "close": 0.14, "volume": 239343.0}, {"date": "2023-02-02", "close": 0.145, "volume": 12552.0}, {"date": "2023-02-06", "close": 0.14, "volume": 17913.0}, {"date": "2023-02-07", "close": 0.15, "volume": 4855.0}, {"date": "2023-02-08", "close": 0.13, "volume": 271189.0}, {"date": "2023-02-09", "close": 0.14, "volume": 11412.0}, {"date": "2023-02-10", "close": 0.135, "volume": 130045.0}, {"date": "2023-02-13", "close": 0.125, "volume": 523988.0}, {"date": "2023-02-15", "close": 0.13, "volume": 107145.0}, {"date": "2023-02-16", "close": 0.135, "volume": 400243.0}, {"date": "2023-02-20", "close": 0.14, "volume": 70383.0}, {"date": "2023-02-21", "close": 0.135, "volume": 68369.0}, {"date": "2023-02-22", "close": 0.13, "volume": 5000.0}, {"date": "2023-02-23", "close": 0.125, "volume": 213604.0}, {"date": "2023-02-24", "close": 0.13, "volume": 25410.0}, {"date": "2023-02-27", "close": 0.13, "volume": 60000.0}, {"date": "2023-02-28", "close": 0.125, "volume": 41199.0}, {"date": "2023-03-01", "close": 0.14, "volume": 45951.0}, {"date": "2023-03-02", "close": 0.14, "volume": 69113.0}, {"date": "2023-03-06", "close": 0.14, "volume": 71.0}, {"date": "2023-03-07", "close": 0.13, "volume": 48680.0}, {"date": "2023-03-08", "close": 0.13, "volume": 21615.0}, {"date": "2023-03-09", "close": 0.13, "volume": 15387.0}, {"date": "2023-03-10", "close": 0.13, "volume": 8067.0}, {"date": "2023-03-13", "close": 0.14, "volume": 7891.0}, {"date": "2023-03-14", "close": 0.14, "volume": 72730.0}, {"date": "2023-03-16", "close": 0.135, "volume": 50000.0}, {"date": "2023-03-17", "close": 0.135, "volume": 15000.0}, {"date": "2023-03-20", "close": 0.135, "volume": 12267.0}, {"date": "2023-03-21", "close": 0.14, "volume": 391649.0}, {"date": "2023-03-22", "close": 0.14, "volume": 60000.0}, {"date": "2023-03-23", "close": 0.145, "volume": 2034.0}, {"date": "2023-03-24", "close": 0.135, "volume": 75015.0}, {"date": "2023-03-27", "close": 0.145, "volume": 276664.0}, {"date": "2023-03-28", "close": 0.15, "volume": 52258.0}, {"date": "2023-03-29", "close": 0.155, "volume": 52541.0}, {"date": "2023-03-30", "close": 0.17, "volume": 192500.0}, {"date": "2023-03-31", "close": 0.15, "volume": 72648.0}, {"date": "2023-04-03", "close": 0.155, "volume": 90895.0}, {"date": "2023-04-04", "close": 0.155, "volume": 16986.0}, {"date": "2023-04-05", "close": 0.165, "volume": 987535.0}, {"date": "2023-04-06", "close": 0.175, "volume": 494594.0}, {"date": "2023-04-11", "close": 0.175, "volume": 183566.0}, {"date": "2023-04-12", "close": 0.17, "volume": 146155.0}, {"date": "2023-04-13", "close": 0.17, "volume": 1061447.0}, {"date": "2023-04-14", "close": 0.17, "volume": 323247.0}, {"date": "2023-04-17", "close": 0.17, "volume": 271480.0}, {"date": "2023-04-20", "close": 0.1475, "volume": 386241.0}, {"date": "2023-04-21", "close": 0.15, "volume": 124685.0}, {"date": "2023-04-24", "close": 0.145, "volume": 234201.0}, {"date": "2023-04-26", "close": 0.135, "volume": 327530.0}, {"date": "2023-04-27", "close": 0.145, "volume": 176393.0}, {"date": "2023-04-28", "close": 0.14, "volume": 286611.0}, {"date": "2023-05-01", "close": 0.14, "volume": 1146297.0}, {"date": "2023-05-02", "close": 0.135, "volume": 326326.0}, {"date": "2023-05-03", "close": 0.135, "volume": 2176.0}, {"date": "2023-05-04", "close": 0.14, "volume": 1137482.0}, {"date": "2023-05-05", "close": 0.14, "volume": 40000.0}, {"date": "2023-05-08", "close": 0.14, "volume": 403752.0}, {"date": "2023-05-09", "close": 0.145, "volume": 3367.0}, {"date": "2023-05-10", "close": 0.16, "volume": 369072.0}, {"date": "2023-05-11", "close": 0.16, "volume": 1500.0}, {"date": "2023-05-12", "close": 0.15, "volume": 133468.0}, {"date": "2023-05-15", "close": 0.15, "volume": 98612.0}, {"date": "2023-05-16", "close": 0.15, "volume": 133885.0}, {"date": "2023-05-17", "close": 0.135, "volume": 520113.0}, {"date": "2023-05-18", "close": 0.145, "volume": 244641.0}, {"date": "2023-05-19", "close": 0.14, "volume": 807313.0}, {"date": "2023-05-22", "close": 0.145, "volume": 74374.0}, {"date": "2023-05-23", "close": 0.14, "volume": 139164.0}, {"date": "2023-05-24", "close": 0.14, "volume": 854584.0}, {"date": "2023-05-25", "close": 0.14, "volume": 143.0}, {"date": "2023-05-26", "close": 0.14, "volume": 33530.0}, {"date": "2023-05-29", "close": 0.135, "volume": 10144.0}, {"date": "2023-05-30", "close": 0.1275, "volume": 90319.0}, {"date": "2023-05-31", "close": 0.1275, "volume": 15603.0}, {"date": "2023-06-01", "close": 0.135, "volume": 295421.0}, {"date": "2023-06-02", "close": 0.135, "volume": 131940.0}, {"date": "2023-06-05", "close": 0.13, "volume": 33489.0}, {"date": "2023-06-06", "close": 0.13, "volume": 749282.0}, {"date": "2023-06-07", "close": 0.13, "volume": 3807.0}, {"date": "2023-06-08", "close": 0.125, "volume": 791716.0}, {"date": "2023-06-09", "close": 0.12, "volume": 333783.0}, {"date": "2023-06-13", "close": 0.12, "volume": 24047.0}, {"date": "2023-06-14", "close": 0.11, "volume": 4757641.0}, {"date": "2023-06-15", "close": 0.115, "volume": 47553.0}, {"date": "2023-06-16", "close": 0.11, "volume": 163503.0}, {"date": "2023-06-19", "close": 0.105, "volume": 99696.0}, {"date": "2023-06-20", "close": 0.105, "volume": 68242.0}, {"date": "2023-06-21", "close": 0.105, "volume": 22779.0}, {"date": "2023-06-22", "close": 0.11, "volume": 701609.0}, {"date": "2023-06-23", "close": 0.105, "volume": 421382.0}, {"date": "2023-06-26", "close": 0.105, "volume": 20492.0}, {"date": "2023-06-27", "close": 0.11, "volume": 512450.0}, {"date": "2023-06-28", "close": 0.11, "volume": 334970.0}, {"date": "2023-06-29", "close": 0.1, "volume": 514439.0}, {"date": "2023-06-30", "close": 0.105, "volume": 195480.0}, {"date": "2023-07-03", "close": 0.115, "volume": 257762.0}, {"date": "2023-07-04", "close": 0.105, "volume": 158216.0}, {"date": "2023-07-05", "close": 0.11, "volume": 13129.0}, {"date": "2023-07-06", "close": 0.11, "volume": 3545.0}, {"date": "2023-07-10", "close": 0.11, "volume": 9565.0}, {"date": "2023-07-11", "close": 0.115, "volume": 4999.0}, {"date": "2023-07-12", "close": 0.12, "volume": 3467.0}, {"date": "2023-07-13", "close": 0.125, "volume": 128934.0}, {"date": "2023-07-14", "close": 0.125, "volume": 101357.0}, {"date": "2023-07-17", "close": 0.125, "volume": 336516.0}, {"date": "2023-07-18", "close": 0.125, "volume": 96373.0}, {"date": "2023-07-19", "close": 0.125, "volume": 80613.0}, {"date": "2023-07-20", "close": 0.11, "volume": 31307.0}, {"date": "2023-07-21", "close": 0.125, "volume": 424603.0}, {"date": "2023-07-24", "close": 0.115, "volume": 17132.0}, {"date": "2023-07-26", "close": 0.115, "volume": 20834.0}, {"date": "2023-07-27", "close": 0.105, "volume": 35417.0}, {"date": "2023-07-31", "close": 0.11, "volume": 204868.0}, {"date": "2023-08-01", "close": 0.105, "volume": 128078.0}, {"date": "2023-08-02", "close": 0.11, "volume": 165615.0}, {"date": "2023-08-03", "close": 0.105, "volume": 12848.0}, {"date": "2023-08-04", "close": 0.11, "volume": 50036.0}, {"date": "2023-08-07", "close": 0.1, "volume": 509728.0}, {"date": "2023-08-08", "close": 0.1, "volume": 68260.0}, {"date": "2023-08-09", "close": 0.1, "volume": 22036.0}, {"date": "2023-08-10", "close": 0.115, "volume": 532698.0}, {"date": "2023-08-11", "close": 0.115, "volume": 686818.0}, {"date": "2023-08-14", "close": 0.1, "volume": 94979.0}, {"date": "2023-08-15", "close": 0.11, "volume": 123837.0}, {"date": "2023-08-16", "close": 0.11, "volume": 743.0}, {"date": "2023-08-17", "close": 0.11, "volume": 447.0}, {"date": "2023-08-21", "close": 0.1, "volume": 69364.0}, {"date": "2023-08-22", "close": 0.1, "volume": 111395.0}, {"date": "2023-08-23", "close": 0.11, "volume": 50487.0}, {"date": "2023-08-24", "close": 0.11, "volume": 64213.0}, {"date": "2023-08-25", "close": 0.11, "volume": 11863.0}, {"date": "2023-08-30", "close": 0.105, "volume": 731469.0}, {"date": "2023-08-31", "close": 0.105, "volume": 137268.0}, {"date": "2023-09-01", "close": 0.099, "volume": 204247.0}, {"date": "2023-09-04", "close": 0.1, "volume": 204927.0}, {"date": "2023-09-05", "close": 0.098, "volume": 108868.0}, {"date": "2023-09-06", "close": 0.1, "volume": 92459.0}, {"date": "2023-09-07", "close": 0.105, "volume": 147584.0}, {"date": "2023-09-11", "close": 0.095, "volume": 186967.0}, {"date": "2023-09-12", "close": 0.093, "volume": 185007.0}, {"date": "2023-09-13", "close": 0.096, "volume": 18489.0}, {"date": "2023-09-14", "close": 0.094, "volume": 50689.0}, {"date": "2023-09-19", "close": 0.098, "volume": 131021.0}, {"date": "2023-09-20", "close": 0.097, "volume": 156113.0}, {"date": "2023-09-21", "close": 0.096, "volume": 116966.0}, {"date": "2023-09-22", "close": 0.095, "volume": 135735.0}, {"date": "2023-09-25", "close": 0.095, "volume": 72210.0}, {"date": "2023-09-26", "close": 0.094, "volume": 93424.0}, {"date": "2023-09-27", "close": 0.093, "volume": 12213.0}, {"date": "2023-09-28", "close": 0.086, "volume": 479309.0}, {"date": "2023-09-29", "close": 0.09, "volume": 40000.0}, {"date": "2023-10-02", "close": 0.09, "volume": 103929.0}, {"date": "2023-10-03", "close": 0.084, "volume": 484905.0}, {"date": "2023-10-04", "close": 0.084, "volume": 31665.0}, {"date": "2023-10-05", "close": 0.084, "volume": 80569.0}, {"date": "2023-10-06", "close": 0.08, "volume": 194627.0}, {"date": "2023-10-09", "close": 0.072, "volume": 861534.0}, {"date": "2023-10-10", "close": 0.075, "volume": 97357.0}, {"date": "2023-10-11", "close": 0.073, "volume": 471685.0}, {"date": "2023-10-12", "close": 0.075, "volume": 198833.0}, {"date": "2023-10-13", "close": 0.074, "volume": 108002.0}, {"date": "2023-10-16", "close": 0.079, "volume": 47071.0}, {"date": "2023-10-17", "close": 0.079, "volume": 24522.0}, {"date": "2023-10-18", "close": 0.086, "volume": 97235.0}, {"date": "2023-10-20", "close": 0.095, "volume": 140012.0}, {"date": "2023-10-23", "close": 0.1, "volume": 152325.0}, {"date": "2023-10-24", "close": 0.1, "volume": 20267.0}, {"date": "2023-10-25", "close": 0.099, "volume": 99452.0}, {"date": "2023-10-26", "close": 0.099, "volume": 1112.0}, {"date": "2023-10-27", "close": 0.095, "volume": 6.0}, {"date": "2023-10-30", "close": 0.1, "volume": 151907.0}, {"date": "2023-10-31", "close": 0.105, "volume": 18096.0}, {"date": "2023-11-01", "close": 0.095, "volume": 255582.0}, {"date": "2023-11-02", "close": 0.1, "volume": 235283.0}, {"date": "2023-11-03", "close": 0.1, "volume": 17804.0}, {"date": "2023-11-06", "close": 0.1025, "volume": 541044.0}, {"date": "2023-11-07", "close": 0.1, "volume": 46895.0}, {"date": "2023-11-08", "close": 0.099, "volume": 102973.0}, {"date": "2023-11-09", "close": 0.11, "volume": 590945.0}, {"date": "2023-11-10", "close": 0.11, "volume": 243565.0}, {"date": "2023-11-13", "close": 0.105, "volume": 149943.0}, {"date": "2023-11-14", "close": 0.11, "volume": 64046.0}, {"date": "2023-11-15", "close": 0.12, "volume": 190079.0}, {"date": "2023-11-16", "close": 0.115, "volume": 196822.0}, {"date": "2023-11-17", "close": 0.115, "volume": 147635.0}, {"date": "2023-11-20", "close": 0.1, "volume": 10006.0}, {"date": "2023-11-21", "close": 0.11, "volume": 90000.0}, {"date": "2023-11-22", "close": 0.1, "volume": 406593.0}, {"date": "2023-11-23", "close": 0.091, "volume": 662129.0}, {"date": "2023-11-24", "close": 0.09, "volume": 581191.0}, {"date": "2023-11-27", "close": 0.09, "volume": 3611970.0}, {"date": "2023-11-28", "close": 0.1, "volume": 173503.0}, {"date": "2023-11-29", "close": 0.105, "volume": 108286.0}, {"date": "2023-11-30", "close": 0.105, "volume": 55000.0}, {"date": "2023-12-01", "close": 0.11, "volume": 221090.0}, {"date": "2023-12-04", "close": 0.125, "volume": 425775.0}, {"date": "2023-12-05", "close": 0.12, "volume": 130674.0}, {"date": "2023-12-06", "close": 0.12, "volume": 44950.0}, {"date": "2023-12-07", "close": 0.11, "volume": 235699.0}, {"date": "2023-12-11", "close": 0.105, "volume": 10000.0}, {"date": "2023-12-12", "close": 0.115, "volume": 50000.0}, {"date": "2023-12-13", "close": 0.11, "volume": 31657.0}, {"date": "2023-12-14", "close": 0.11, "volume": 124487.0}, {"date": "2023-12-15", "close": 0.115, "volume": 64131.0}, {"date": "2023-12-18", "close": 0.11, "volume": 121058.0}, {"date": "2023-12-19", "close": 0.12, "volume": 50426.0}, {"date": "2023-12-20", "close": 0.115, "volume": 22807.0}, {"date": "2023-12-21", "close": 0.105, "volume": 54000.0}, {"date": "2023-12-22", "close": 0.12, "volume": 107250.0}, {"date": "2023-12-27", "close": 0.125, "volume": 257061.0}, {"date": "2023-12-28", "close": 0.125, "volume": 61108.0}, {"date": "2023-12-29", "close": 0.125, "volume": 14769.0}, {"date": "2024-01-02", "close": 0.13, "volume": 94495.0}, {"date": "2024-01-03", "close": 0.115, "volume": 290539.0}, {"date": "2024-01-04", "close": 0.115, "volume": 126536.0}, {"date": "2024-01-05", "close": 0.125, "volume": 46696.0}, {"date": "2024-01-08", "close": 0.11, "volume": 258598.0}, {"date": "2024-01-09", "close": 0.11, "volume": 125788.0}, {"date": "2024-01-10", "close": 0.11, "volume": 94829.0}, {"date": "2024-01-11", "close": 0.11, "volume": 1318.0}, {"date": "2024-01-12", "close": 0.11, "volume": 25000.0}, {"date": "2024-01-15", "close": 0.12, "volume": 2139.0}, {"date": "2024-01-16", "close": 0.12, "volume": 81868.0}, {"date": "2024-01-17", "close": 0.11, "volume": 498273.0}, {"date": "2024-01-19", "close": 0.11, "volume": 11460.0}, {"date": "2024-01-22", "close": 0.11, "volume": 5593.0}, {"date": "2024-01-23", "close": 0.115, "volume": 7822.0}, {"date": "2024-01-24", "close": 0.115, "volume": 8675.0}, {"date": "2024-01-25", "close": 0.11, "volume": 274603.0}, {"date": "2024-01-29", "close": 0.11, "volume": 322899.0}, {"date": "2024-01-30", "close": 0.1, "volume": 139985.0}, {"date": "2024-01-31", "close": 0.105, "volume": 225122.0}, {"date": "2024-02-02", "close": 0.1, "volume": 110905.0}, {"date": "2024-02-05", "close": 0.098, "volume": 5105.0}, {"date": "2024-02-06", "close": 0.097, "volume": 114981.0}, {"date": "2024-02-07", "close": 0.098, "volume": 10000.0}, {"date": "2024-02-08", "close": 0.098, "volume": 17909.0}, {"date": "2024-02-09", "close": 0.095, "volume": 65638.0}, {"date": "2024-02-12", "close": 0.092, "volume": 38399.0}, {"date": "2024-02-13", "close": 0.095, "volume": 123310.0}, {"date": "2024-02-14", "close": 0.092, "volume": 17587.0}, {"date": "2024-02-16", "close": 0.091, "volume": 396406.0}, {"date": "2024-02-19", "close": 0.091, "volume": 2105.0}, {"date": "2024-02-20", "close": 0.097, "volume": 26287.0}, {"date": "2024-02-21", "close": 0.096, "volume": 9000.0}, {"date": "2024-02-22", "close": 0.091, "volume": 155291.0}, {"date": "2024-02-23", "close": 0.092, "volume": 92733.0}, {"date": "2024-02-26", "close": 0.093, "volume": 104350.0}, {"date": "2024-02-27", "close": 0.093, "volume": 29.0}, {"date": "2024-02-28", "close": 0.091, "volume": 85860.0}, {"date": "2024-02-29", "close": 0.09, "volume": 219593.0}, {"date": "2024-03-01", "close": 0.086, "volume": 50652.0}, {"date": "2024-03-04", "close": 0.09, "volume": 42392.0}, {"date": "2024-03-05", "close": 0.1, "volume": 230955.0}, {"date": "2024-03-06", "close": 0.09, "volume": 120993.0}, {"date": "2024-03-07", "close": 0.105, "volume": 104050.0}, {"date": "2024-03-08", "close": 0.1, "volume": 139522.0}, {"date": "2024-03-11", "close": 0.1, "volume": 134235.0}, {"date": "2024-03-12", "close": 0.115, "volume": 233787.0}, {"date": "2024-03-13", "close": 0.105, "volume": 165183.0}, {"date": "2024-03-14", "close": 0.115, "volume": 220538.0}, {"date": "2024-03-15", "close": 0.12, "volume": 225430.0}, {"date": "2024-03-18", "close": 0.115, "volume": 209936.0}, {"date": "2024-03-19", "close": 0.11, "volume": 21137.0}, {"date": "2024-03-20", "close": 0.12, "volume": 223991.0}, {"date": "2024-03-21", "close": 0.125, "volume": 407165.0}, {"date": "2024-03-22", "close": 0.125, "volume": 415439.0}, {"date": "2024-03-25", "close": 0.13, "volume": 203692.0}, {"date": "2024-03-26", "close": 0.13, "volume": 120609.0}, {"date": "2024-03-27", "close": 0.12, "volume": 67015.0}, {"date": "2024-03-28", "close": 0.13, "volume": 357872.0}, {"date": "2024-04-02", "close": 0.135, "volume": 318918.0}, {"date": "2024-04-03", "close": 0.145, "volume": 799945.0}, {"date": "2024-04-04", "close": 0.17, "volume": 1150405.0}, {"date": "2024-04-05", "close": 0.17, "volume": 5270116.0}, {"date": "2024-04-08", "close": 0.175, "volume": 1177156.0}, {"date": "2024-04-09", "close": 0.175, "volume": 170452.0}, {"date": "2024-04-10", "close": 0.175, "volume": 670042.0}, {"date": "2024-04-11", "close": 0.17, "volume": 225623.0}, {"date": "2024-04-12", "close": 0.175, "volume": 182083.0}, {"date": "2024-04-15", "close": 0.17, "volume": 497481.0}, {"date": "2024-04-16", "close": 0.165, "volume": 164536.0}, {"date": "2024-04-17", "close": 0.155, "volume": 162702.0}, {"date": "2024-04-18", "close": 0.145, "volume": 444917.0}, {"date": "2024-04-19", "close": 0.15, "volume": 480590.0}, {"date": "2024-04-22", "close": 0.165, "volume": 355691.0}, {"date": "2024-04-23", "close": 0.16, "volume": 274520.0}, {"date": "2024-04-24", "close": 0.16, "volume": 203415.0}, {"date": "2024-04-26", "close": 0.16, "volume": 390536.0}, {"date": "2024-04-29", "close": 0.16, "volume": 121507.0}, {"date": "2024-04-30", "close": 0.155, "volume": 51669.0}, {"date": "2024-05-01", "close": 0.14, "volume": 594451.0}, {"date": "2024-05-02", "close": 0.15, "volume": 815130.0}, {"date": "2024-05-03", "close": 0.15, "volume": 287532.0}, {"date": "2024-05-06", "close": 0.15, "volume": 244322.0}, {"date": "2024-05-07", "close": 0.15, "volume": 161709.0}, {"date": "2024-05-08", "close": 0.16, "volume": 222619.0}, {"date": "2024-05-09", "close": 0.16, "volume": 9375.0}, {"date": "2024-05-10", "close": 0.15, "volume": 526978.0}, {"date": "2024-05-13", "close": 0.15, "volume": 10202862.0}, {"date": "2024-05-14", "close": 0.15, "volume": 198157.0}, {"date": "2024-05-15", "close": 0.165, "volume": 314964.0}, {"date": "2024-05-16", "close": 0.16, "volume": 352597.0}, {"date": "2024-05-17", "close": 0.165, "volume": 310482.0}, {"date": "2024-05-20", "close": 0.185, "volume": 1066725.0}, {"date": "2024-05-21", "close": 0.18, "volume": 544609.0}, {"date": "2024-05-22", "close": 0.185, "volume": 623090.0}, {"date": "2024-05-23", "close": 0.17, "volume": 212691.0}, {"date": "2024-05-24", "close": 0.165, "volume": 401402.0}, {"date": "2024-05-27", "close": 0.165, "volume": 201670.0}, {"date": "2024-05-28", "close": 0.17, "volume": 69430.0}, {"date": "2024-05-29", "close": 0.17, "volume": 355408.0}, {"date": "2024-05-30", "close": 0.16, "volume": 426772.0}, {"date": "2024-05-31", "close": 0.16, "volume": 37068.0}, {"date": "2024-06-03", "close": 0.15, "volume": 493670.0}, {"date": "2024-06-04", "close": 0.145, "volume": 346849.0}, {"date": "2024-06-05", "close": 0.14, "volume": 259019.0}, {"date": "2024-06-06", "close": 0.1425, "volume": 171609.0}, {"date": "2024-06-07", "close": 0.145, "volume": 49191.0}, {"date": "2024-06-11", "close": 0.14, "volume": 161991.0}, {"date": "2024-06-12", "close": 0.145, "volume": 349836.0}, {"date": "2024-06-13", "close": 0.14, "volume": 23354.0}, {"date": "2024-06-14", "close": 0.145, "volume": 104015.0}, {"date": "2024-06-17", "close": 0.145, "volume": 101034.0}, {"date": "2024-06-18", "close": 0.145, "volume": 34485.0}, {"date": "2024-06-19", "close": 0.145, "volume": 45070.0}, {"date": "2024-06-20", "close": 0.15, "volume": 209010.0}, {"date": "2024-06-21", "close": 0.16, "volume": 301042.0}, {"date": "2024-06-24", "close": 0.165, "volume": 199209.0}, {"date": "2024-06-25", "close": 0.155, "volume": 339498.0}, {"date": "2024-06-26", "close": 0.15, "volume": 208603.0}, {"date": "2024-06-27", "close": 0.155, "volume": 41309.0}, {"date": "2024-06-28", "close": 0.15, "volume": 82887.0}, {"date": "2024-07-02", "close": 0.16, "volume": 68867.0}, {"date": "2024-07-03", "close": 0.15, "volume": 204984.0}, {"date": "2024-07-04", "close": 0.16, "volume": 59131.0}, {"date": "2024-07-05", "close": 0.16, "volume": 56159.0}, {"date": "2024-07-08", "close": 0.1675, "volume": 460002.0}, {"date": "2024-07-09", "close": 0.165, "volume": 249858.0}, {"date": "2024-07-10", "close": 0.18, "volume": 111820.0}, {"date": "2024-07-11", "close": 0.185, "volume": 471452.0}, {"date": "2024-07-12", "close": 0.21, "volume": 1473698.0}, {"date": "2024-07-15", "close": 0.215, "volume": 577958.0}, {"date": "2024-07-16", "close": 0.205, "volume": 426851.0}, {"date": "2024-07-17", "close": 0.21, "volume": 386821.0}, {"date": "2024-07-18", "close": 0.19, "volume": 238727.0}, {"date": "2024-07-19", "close": 0.19, "volume": 395384.0}, {"date": "2024-07-22", "close": 0.19, "volume": 113179.0}, {"date": "2024-07-23", "close": 0.17, "volume": 332309.0}, {"date": "2024-07-24", "close": 0.175, "volume": 105486.0}, {"date": "2024-07-25", "close": 0.16, "volume": 297242.0}, {"date": "2024-07-26", "close": 0.155, "volume": 219855.0}, {"date": "2024-07-29", "close": 0.16, "volume": 393079.0}, {"date": "2024-07-30", "close": 0.165, "volume": 248921.0}, {"date": "2024-07-31", "close": 0.17, "volume": 24759.0}, {"date": "2024-08-01", "close": 0.18, "volume": 118360.0}, {"date": "2024-08-02", "close": 0.175, "volume": 372355.0}, {"date": "2024-08-05", "close": 0.15, "volume": 511081.0}, {"date": "2024-08-06", "close": 0.145, "volume": 145162.0}, {"date": "2024-08-07", "close": 0.15, "volume": 53852.0}, {"date": "2024-08-08", "close": 0.16, "volume": 60297.0}, {"date": "2024-08-09", "close": 0.15, "volume": 210947.0}, {"date": "2024-08-12", "close": 0.165, "volume": 11290.0}, {"date": "2024-08-13", "close": 0.165, "volume": 10221.0}, {"date": "2024-08-14", "close": 0.1675, "volume": 12878.0}, {"date": "2024-08-15", "close": 0.165, "volume": 9889.0}, {"date": "2024-08-16", "close": 0.165, "volume": 14616.0}, {"date": "2024-08-19", "close": 0.195, "volume": 476519.0}, {"date": "2024-08-22", "close": 0.185, "volume": 1044187.0}, {"date": "2024-08-23", "close": 0.19, "volume": 516681.0}, {"date": "2024-08-26", "close": 0.19, "volume": 684001.0}, {"date": "2024-08-27", "close": 0.175, "volume": 556336.0}, {"date": "2024-08-28", "close": 0.175, "volume": 1007455.0}, {"date": "2024-08-29", "close": 0.175, "volume": 568401.0}, {"date": "2024-08-30", "close": 0.175, "volume": 441817.0}, {"date": "2024-09-02", "close": 0.18, "volume": 1066439.0}, {"date": "2024-09-03", "close": 0.18, "volume": 534461.0}, {"date": "2024-09-04", "close": 0.165, "volume": 759132.0}, {"date": "2024-09-05", "close": 0.175, "volume": 315599.0}, {"date": "2024-09-06", "close": 0.165, "volume": 818702.0}, {"date": "2024-09-09", "close": 0.16, "volume": 1027680.0}, {"date": "2024-09-10", "close": 0.17, "volume": 768780.0}, {"date": "2024-09-11", "close": 0.175, "volume": 275876.0}, {"date": "2024-09-12", "close": 0.175, "volume": 289348.0}, {"date": "2024-09-13", "close": 0.195, "volume": 914275.0}, {"date": "2024-09-16", "close": 0.195, "volume": 772957.0}, {"date": "2024-09-17", "close": 0.2, "volume": 877396.0}, {"date": "2024-09-18", "close": 0.205, "volume": 1029871.0}, {"date": "2024-09-19", "close": 0.205, "volume": 818645.0}, {"date": "2024-09-20", "close": 0.215, "volume": 1451506.0}, {"date": "2024-09-23", "close": 0.215, "volume": 1571951.0}, {"date": "2024-09-24", "close": 0.23, "volume": 1729239.0}, {"date": "2024-09-25", "close": 0.225, "volume": 2605603.0}, {"date": "2024-09-26", "close": 0.24, "volume": 664557.0}, {"date": "2024-09-27", "close": 0.22, "volume": 683429.0}, {"date": "2024-09-30", "close": 0.215, "volume": 683533.0}, {"date": "2024-10-01", "close": 0.22, "volume": 77977.0}, {"date": "2024-10-02", "close": 0.22, "volume": 225620.0}, {"date": "2024-10-03", "close": 0.215, "volume": 411099.0}, {"date": "2024-10-04", "close": 0.235, "volume": 452984.0}, {"date": "2024-10-07", "close": 0.225, "volume": 288666.0}, {"date": "2024-10-08", "close": 0.22, "volume": 338576.0}, {"date": "2024-10-09", "close": 0.235, "volume": 351613.0}, {"date": "2024-10-10", "close": 0.23, "volume": 304550.0}, {"date": "2024-10-11", "close": 0.25, "volume": 1406739.0}, {"date": "2024-10-14", "close": 0.265, "volume": 1007032.0}, {"date": "2024-10-15", "close": 0.25, "volume": 857136.0}, {"date": "2024-10-16", "close": 0.26, "volume": 374420.0}, {"date": "2024-10-17", "close": 0.27, "volume": 638173.0}, {"date": "2024-10-18", "close": 0.285, "volume": 865381.0}, {"date": "2024-10-21", "close": 0.33, "volume": 3787811.0}, {"date": "2024-10-22", "close": 0.325, "volume": 1137057.0}, {"date": "2024-10-23", "close": 0.36, "volume": 1804571.0}, {"date": "2024-10-24", "close": 0.335, "volume": 1086093.0}, {"date": "2024-10-25", "close": 0.325, "volume": 2163198.0}, {"date": "2024-10-28", "close": 0.325, "volume": 1114615.0}, {"date": "2024-10-29", "close": 0.305, "volume": 305511.0}, {"date": "2024-10-30", "close": 0.33, "volume": 1448996.0}, {"date": "2024-10-31", "close": 0.33, "volume": 828095.0}, {"date": "2024-11-01", "close": 0.31, "volume": 1035884.0}, {"date": "2024-11-06", "close": 0.27, "volume": 2994799.0}, {"date": "2024-11-07", "close": 0.245, "volume": 2557896.0}, {"date": "2024-11-08", "close": 0.255, "volume": 1667196.0}, {"date": "2024-11-11", "close": 0.23, "volume": 2747318.0}, {"date": "2024-11-12", "close": 0.225, "volume": 1889081.0}, {"date": "2024-11-13", "close": 0.225, "volume": 1156057.0}, {"date": "2024-11-14", "close": 0.205, "volume": 1109967.0}, {"date": "2024-11-15", "close": 0.2, "volume": 1950739.0}, {"date": "2024-11-18", "close": 0.21, "volume": 1878337.0}, {"date": "2024-11-19", "close": 0.22, "volume": 5535626.0}, {"date": "2024-11-20", "close": 0.23, "volume": 287205.0}, {"date": "2024-11-21", "close": 0.21, "volume": 982558.0}, {"date": "2024-11-22", "close": 0.215, "volume": 901745.0}, {"date": "2024-11-25", "close": 0.22, "volume": 1056870.0}, {"date": "2024-11-26", "close": 0.2, "volume": 1554983.0}, {"date": "2024-11-27", "close": 0.195, "volume": 1679724.0}, {"date": "2024-11-28", "close": 0.185, "volume": 3111496.0}, {"date": "2024-11-29", "close": 0.205, "volume": 2397907.0}, {"date": "2024-12-02", "close": 0.205, "volume": 1234507.0}, {"date": "2024-12-03", "close": 0.205, "volume": 1307175.0}, {"date": "2024-12-04", "close": 0.215, "volume": 423095.0}, {"date": "2024-12-05", "close": 0.21, "volume": 1452897.0}, {"date": "2024-12-06", "close": 0.205, "volume": 704521.0}, {"date": "2024-12-09", "close": 0.2, "volume": 1600279.0}, {"date": "2024-12-10", "close": 0.205, "volume": 2124289.0}, {"date": "2024-12-11", "close": 0.2, "volume": 994405.0}, {"date": "2024-12-12", "close": 0.2, "volume": 1760836.0}, {"date": "2024-12-13", "close": 0.19, "volume": 1628252.0}, {"date": "2024-12-16", "close": 0.18, "volume": 1475711.0}, {"date": "2024-12-17", "close": 0.185, "volume": 1825511.0}, {"date": "2024-12-18", "close": 0.19, "volume": 504611.0}, {"date": "2024-12-19", "close": 0.18, "volume": 2829397.0}, {"date": "2024-12-20", "close": 0.185, "volume": 1503769.0}, {"date": "2024-12-23", "close": 0.2, "volume": 1304873.0}, {"date": "2024-12-24", "close": 0.19, "volume": 199649.0}, {"date": "2024-12-27", "close": 0.195, "volume": 546475.0}, {"date": "2024-12-30", "close": 0.2, "volume": 331046.0}, {"date": "2024-12-31", "close": 0.195, "volume": 224734.0}, {"date": "2025-01-02", "close": 0.195, "volume": 157901.0}, {"date": "2025-01-03", "close": 0.2, "volume": 1142965.0}, {"date": "2025-01-06", "close": 0.195, "volume": 160893.0}, {"date": "2025-01-07", "close": 0.195, "volume": 568203.0}, {"date": "2025-01-08", "close": 0.19, "volume": 926447.0}, {"date": "2025-01-09", "close": 0.195, "volume": 268006.0}, {"date": "2025-01-10", "close": 0.2, "volume": 947568.0}, {"date": "2025-01-13", "close": 0.19, "volume": 1014055.0}, {"date": "2025-01-14", "close": 0.19, "volume": 404045.0}, {"date": "2025-01-15", "close": 0.19, "volume": 668505.0}, {"date": "2025-01-16", "close": 0.21, "volume": 1070885.0}, {"date": "2025-01-17", "close": 0.2, "volume": 368890.0}, {"date": "2025-01-20", "close": 0.19, "volume": 1276097.0}, {"date": "2025-01-21", "close": 0.19, "volume": 1599857.0}, {"date": "2025-01-22", "close": 0.195, "volume": 713356.0}, {"date": "2025-01-23", "close": 0.185, "volume": 859072.0}, {"date": "2025-01-24", "close": 0.195, "volume": 503695.0}, {"date": "2025-01-28", "close": 0.185, "volume": 347578.0}, {"date": "2025-01-29", "close": 0.185, "volume": 588830.0}, {"date": "2025-01-30", "close": 0.185, "volume": 450379.0}, {"date": "2025-01-31", "close": 0.19, "volume": 2833842.0}, {"date": "2025-02-03", "close": 0.18, "volume": 1009784.0}, {"date": "2025-02-04", "close": 0.185, "volume": 632979.0}, {"date": "2025-02-05", "close": 0.19, "volume": 1489649.0}, {"date": "2025-02-06", "close": 0.21, "volume": 2029353.0}, {"date": "2025-02-07", "close": 0.215, "volume": 1087865.0}, {"date": "2025-02-10", "close": 0.215, "volume": 1216429.0}, {"date": "2025-02-11", "close": 0.22, "volume": 1753105.0}, {"date": "2025-02-12", "close": 0.21, "volume": 749268.0}, {"date": "2025-02-13", "close": 0.22, "volume": 1311627.0}, {"date": "2025-02-14", "close": 0.22, "volume": 1383898.0}, {"date": "2025-02-17", "close": 0.23, "volume": 1255255.0}, {"date": "2025-02-18", "close": 0.215, "volume": 758094.0}, {"date": "2025-02-19", "close": 0.22, "volume": 705908.0}, {"date": "2025-02-20", "close": 0.215, "volume": 666606.0}, {"date": "2025-02-21", "close": 0.215, "volume": 604117.0}, {"date": "2025-02-24", "close": 0.205, "volume": 1310336.0}, {"date": "2025-02-25", "close": 0.205, "volume": 1427549.0}, {"date": "2025-02-26", "close": 0.195, "volume": 2952122.0}, {"date": "2025-02-27", "close": 0.19, "volume": 322167.0}, {"date": "2025-02-28", "close": 0.175, "volume": 2543486.0}, {"date": "2025-03-03", "close": 0.175, "volume": 939430.0}, {"date": "2025-03-04", "close": 0.17, "volume": 651614.0}, {"date": "2025-03-05", "close": 0.18, "volume": 338848.0}, {"date": "2025-03-06", "close": 0.195, "volume": 945009.0}, {"date": "2025-03-07", "close": 0.185, "volume": 966214.0}, {"date": "2025-03-10", "close": 0.195, "volume": 533159.0}, {"date": "2025-03-11", "close": 0.18, "volume": 665458.0}, {"date": "2025-03-12", "close": 0.19, "volume": 993265.0}, {"date": "2025-03-13", "close": 0.195, "volume": 1271682.0}, {"date": "2025-03-14", "close": 0.21, "volume": 1946328.0}, {"date": "2025-03-17", "close": 0.23, "volume": 2886172.0}, {"date": "2025-03-18", "close": 0.225, "volume": 1782443.0}, {"date": "2025-03-19", "close": 0.25, "volume": 4087182.0}, {"date": "2025-03-20", "close": 0.235, "volume": 1509984.0}, {"date": "2025-03-21", "close": 0.235, "volume": 1248183.0}, {"date": "2025-03-24", "close": 0.24, "volume": 1021958.0}, {"date": "2025-03-25", "close": 0.25, "volume": 3059428.0}, {"date": "2025-03-26", "close": 0.27, "volume": 3876864.0}, {"date": "2025-03-27", "close": 0.255, "volume": 1731643.0}, {"date": "2025-03-28", "close": 0.27, "volume": 3218447.0}, {"date": "2025-03-31", "close": 0.27, "volume": 1404323.0}, {"date": "2025-04-01", "close": 0.26, "volume": 531538.0}, {"date": "2025-04-02", "close": 0.25, "volume": 1257262.0}, {"date": "2025-04-03", "close": 0.23, "volume": 959577.0}, {"date": "2025-04-04", "close": 0.225, "volume": 1173435.0}, {"date": "2025-04-07", "close": 0.195, "volume": 2984911.0}, {"date": "2025-04-08", "close": 0.2, "volume": 744809.0}, {"date": "2025-04-09", "close": 0.2, "volume": 706671.0}, {"date": "2025-04-10", "close": 0.225, "volume": 1366629.0}, {"date": "2025-04-11", "close": 0.23, "volume": 505607.0}, {"date": "2025-04-14", "close": 0.225, "volume": 1338784.0}, {"date": "2025-04-15", "close": 0.23, "volume": 514254.0}, {"date": "2025-04-16", "close": 0.225, "volume": 474078.0}, {"date": "2025-04-17", "close": 0.225, "volume": 3756020.0}, {"date": "2025-04-22", "close": 0.23, "volume": 1893364.0}, {"date": "2025-04-23", "close": 0.22, "volume": 1185043.0}, {"date": "2025-04-24", "close": 0.235, "volume": 2631856.0}, {"date": "2025-04-28", "close": 0.225, "volume": 585710.0}, {"date": "2025-04-29", "close": 0.24, "volume": 733142.0}, {"date": "2025-04-30", "close": 0.23, "volume": 677461.0}, {"date": "2025-05-01", "close": 0.215, "volume": 1220578.0}, {"date": "2025-05-02", "close": 0.22, "volume": 694643.0}, {"date": "2025-05-05", "close": 0.225, "volume": 843356.0}, {"date": "2025-05-06", "close": 0.23, "volume": 2038241.0}, {"date": "2025-05-07", "close": 0.225, "volume": 1243769.0}, {"date": "2025-05-08", "close": 0.23, "volume": 920016.0}, {"date": "2025-05-09", "close": 0.215, "volume": 1557019.0}, {"date": "2025-05-12", "close": 0.22, "volume": 562971.0}, {"date": "2025-05-13", "close": 0.21, "volume": 1408962.0}, {"date": "2025-05-14", "close": 0.21, "volume": 300947.0}, {"date": "2025-05-15", "close": 0.2, "volume": 1020581.0}, {"date": "2025-05-16", "close": 0.21, "volume": 637635.0}, {"date": "2025-05-19", "close": 0.22, "volume": 677340.0}, {"date": "2025-05-20", "close": 0.205, "volume": 466087.0}, {"date": "2025-05-21", "close": 0.205, "volume": 1823446.0}, {"date": "2025-05-22", "close": 0.235, "volume": 2786957.0}, {"date": "2025-05-23", "close": 0.23, "volume": 717172.0}, {"date": "2025-05-26", "close": 0.24, "volume": 2933969.0}, {"date": "2025-05-27", "close": 0.23, "volume": 2052729.0}, {"date": "2025-05-28", "close": 0.235, "volume": 881227.0}, {"date": "2025-05-29", "close": 0.225, "volume": 905254.0}, {"date": "2025-05-30", "close": 0.245, "volume": 1859129.0}, {"date": "2025-06-02", "close": 0.235, "volume": 520728.0}, {"date": "2025-06-03", "close": 0.245, "volume": 3761712.0}, {"date": "2025-06-04", "close": 0.26, "volume": 1912040.0}, {"date": "2025-06-05", "close": 0.255, "volume": 955179.0}, {"date": "2025-06-06", "close": 0.29, "volume": 5092698.0}, {"date": "2025-06-10", "close": 0.28, "volume": 5091973.0}, {"date": "2025-06-11", "close": 0.275, "volume": 2605374.0}, {"date": "2025-06-12", "close": 0.275, "volume": 1227655.0}, {"date": "2025-06-13", "close": 0.27, "volume": 2946697.0}, {"date": "2025-06-16", "close": 0.265, "volume": 1579875.0}, {"date": "2025-06-17", "close": 0.265, "volume": 780047.0}, {"date": "2025-06-18", "close": 0.295, "volume": 4244398.0}, {"date": "2025-06-19", "close": 0.28, "volume": 1802693.0}, {"date": "2025-06-20", "close": 0.265, "volume": 3030386.0}, {"date": "2025-06-23", "close": 0.255, "volume": 1935976.0}, {"date": "2025-06-24", "close": 0.27, "volume": 403662.0}, {"date": "2025-06-25", "close": 0.265, "volume": 1336671.0}, {"date": "2025-06-26", "close": 0.265, "volume": 811340.0}, {"date": "2025-06-27", "close": 0.275, "volume": 1383258.0}, {"date": "2025-06-30", "close": 0.265, "volume": 1013986.0}, {"date": "2025-07-01", "close": 0.29, "volume": 904329.0}, {"date": "2025-07-02", "close": 0.28, "volume": 798904.0}, {"date": "2025-07-03", "close": 0.295, "volume": 1279923.0}, {"date": "2025-07-04", "close": 0.3, "volume": 1126947.0}, {"date": "2025-07-07", "close": 0.29, "volume": 1396787.0}, {"date": "2025-07-08", "close": 0.32, "volume": 6092561.0}, {"date": "2025-07-09", "close": 0.305, "volume": 2105821.0}, {"date": "2025-07-10", "close": 0.315, "volume": 1948174.0}, {"date": "2025-07-11", "close": 0.33, "volume": 2017109.0}, {"date": "2025-07-14", "close": 0.425, "volume": 7360311.0}, {"date": "2025-07-15", "close": 0.425, "volume": 3873766.0}, {"date": "2025-07-16", "close": 0.425, "volume": 3171876.0}, {"date": "2025-07-17", "close": 0.44, "volume": 2930546.0}, {"date": "2025-07-18", "close": 0.445, "volume": 2974056.0}, {"date": "2025-07-21", "close": 0.445, "volume": 1669697.0}, {"date": "2025-07-22", "close": 0.44, "volume": 2181066.0}, {"date": "2025-07-23", "close": 0.475, "volume": 3144785.0}, {"date": "2025-07-24", "close": 0.445, "volume": 1533557.0}, {"date": "2025-07-25", "close": 0.455, "volume": 1169570.0}, {"date": "2025-07-28", "close": 0.44, "volume": 1803877.0}, {"date": "2025-07-29", "close": 0.44, "volume": 1863665.0}, {"date": "2025-07-30", "close": 0.43, "volume": 1658178.0}, {"date": "2025-07-31", "close": 0.39, "volume": 3701011.0}, {"date": "2025-08-01", "close": 0.35, "volume": 3870175.0}, {"date": "2025-08-04", "close": 0.39, "volume": 2032302.0}, {"date": "2025-08-05", "close": 0.38, "volume": 969682.0}, {"date": "2025-08-06", "close": 0.4, "volume": 1553888.0}, {"date": "2025-08-07", "close": 0.4, "volume": 470943.0}, {"date": "2025-08-08", "close": 0.415, "volume": 1470269.0}, {"date": "2025-08-11", "close": 0.415, "volume": 1289902.0}, {"date": "2025-08-12", "close": 0.38, "volume": 1225832.0}, {"date": "2025-08-13", "close": 0.39, "volume": 876868.0}, {"date": "2025-08-14", "close": 0.395, "volume": 598958.0}, {"date": "2025-08-15", "close": 0.39, "volume": 495199.0}, {"date": "2025-08-20", "close": 0.35, "volume": 3269175.0}, {"date": "2025-08-21", "close": 0.37, "volume": 1743075.0}, {"date": "2025-08-22", "close": 0.355, "volume": 1137487.0}, {"date": "2025-08-25", "close": 0.39, "volume": 2656385.0}, {"date": "2025-08-26", "close": 0.395, "volume": 2896082.0}, {"date": "2025-08-27", "close": 0.39, "volume": 2480313.0}, {"date": "2025-08-28", "close": 0.385, "volume": 1432674.0}, {"date": "2025-08-29", "close": 0.39, "volume": 4908446.0}, {"date": "2025-09-01", "close": 0.43, "volume": 4353037.0}, {"date": "2025-09-02", "close": 0.465, "volume": 3558797.0}, {"date": "2025-09-03", "close": 0.46, "volume": 3578170.0}, {"date": "2025-09-04", "close": 0.47, "volume": 2753498.0}, {"date": "2025-09-05", "close": 0.48, "volume": 2646997.0}, {"date": "2025-09-08", "close": 0.47, "volume": 1352066.0}, {"date": "2025-09-09", "close": 0.48, "volume": 3367687.0}, {"date": "2025-09-10", "close": 0.455, "volume": 2680374.0}, {"date": "2025-09-11", "close": 0.435, "volume": 1673650.0}, {"date": "2025-09-12", "close": 0.51, "volume": 5800231.0}, {"date": "2025-09-15", "close": 0.49, "volume": 4504903.0}, {"date": "2025-09-16", "close": 0.535, "volume": 4738231.0}, {"date": "2025-09-17", "close": 0.51, "volume": 2298818.0}, {"date": "2025-09-18", "close": 0.485, "volume": 2280587.0}, {"date": "2025-09-19", "close": 0.505, "volume": 2775572.0}, {"date": "2025-09-22", "close": 0.545, "volume": 2793094.0}, {"date": "2025-09-23", "close": 0.56, "volume": 4806883.0}, {"date": "2025-09-24", "close": 0.575, "volume": 3570336.0}, {"date": "2025-09-25", "close": 0.555, "volume": 2056802.0}, {"date": "2025-09-26", "close": 0.65, "volume": 8500990.0}, {"date": "2025-09-29", "close": 0.71, "volume": 6617889.0}, {"date": "2025-09-30", "close": 0.715, "volume": 3261372.0}, {"date": "2025-10-01", "close": 0.69, "volume": 4790105.0}, {"date": "2025-10-02", "close": 0.68, "volume": 2100629.0}, {"date": "2025-10-03", "close": 0.65, "volume": 4447716.0}, {"date": "2025-10-06", "close": 0.675, "volume": 3328478.0}, {"date": "2025-10-07", "close": 0.64, "volume": 2518650.0}, {"date": "2025-10-08", "close": 0.635, "volume": 3854234.0}, {"date": "2025-10-09", "close": 0.61, "volume": 4138942.0}, {"date": "2025-10-10", "close": 0.59, "volume": 3636782.0}, {"date": "2025-10-13", "close": 0.62, "volume": 3999425.0}, {"date": "2025-10-14", "close": 0.665, "volume": 4566944.0}, {"date": "2025-10-15", "close": 0.64, "volume": 4786925.0}, {"date": "2025-10-16", "close": 0.675, "volume": 4722623.0}, {"date": "2025-10-17", "close": 0.67, "volume": 4379337.0}, {"date": "2025-10-20", "close": 0.6, "volume": 4822712.0}, {"date": "2025-10-21", "close": 0.595, "volume": 3002017.0}, {"date": "2025-10-22", "close": 0.515, "volume": 8083692.0}, {"date": "2025-10-23", "close": 0.54, "volume": 3862207.0}, {"date": "2025-10-24", "close": 0.535, "volume": 2843966.0}, {"date": "2025-10-27", "close": 0.535, "volume": 2598098.0}, {"date": "2025-10-28", "close": 0.485, "volume": 4205187.0}, {"date": "2025-10-29", "close": 0.505, "volume": 3253058.0}, {"date": "2025-10-30", "close": 0.5, "volume": 2007540.0}, {"date": "2025-10-31", "close": 0.555, "volume": 15341055.0}, {"date": "2025-11-03", "close": 0.54, "volume": 4354282.0}, {"date": "2025-11-04", "close": 0.505, "volume": 1876095.0}, {"date": "2025-11-05", "close": 0.505, "volume": 3653282.0}, {"date": "2025-11-06", "close": 0.535, "volume": 2089102.0}, {"date": "2025-11-07", "close": 0.565, "volume": 3172052.0}, {"date": "2025-11-10", "close": 0.625, "volume": 2007680.0}, {"date": "2025-11-11", "close": 0.615, "volume": 3696243.0}, {"date": "2025-11-12", "close": 0.605, "volume": 1678393.0}, {"date": "2025-11-13", "close": 0.675, "volume": 3996980.0}, {"date": "2025-11-18", "close": 0.52, "volume": 9877173.0}, {"date": "2025-11-19", "close": 0.53, "volume": 2230742.0}, {"date": "2025-11-20", "close": 0.54, "volume": 3199177.0}, {"date": "2025-11-21", "close": 0.49, "volume": 5344265.0}, {"date": "2025-11-24", "close": 0.495, "volume": 2690050.0}, {"date": "2025-11-25", "close": 0.535, "volume": 3923656.0}, {"date": "2025-11-26", "close": 0.565, "volume": 5444364.0}, {"date": "2025-11-27", "close": 0.57, "volume": 3064436.0}, {"date": "2025-11-28", "close": 0.59, "volume": 5305752.0}, {"date": "2025-12-01", "close": 0.69, "volume": 10412302.0}, {"date": "2025-12-02", "close": 0.645, "volume": 10060816.0}, {"date": "2025-12-03", "close": 0.67, "volume": 3592397.0}, {"date": "2025-12-04", "close": 0.64, "volume": 5584469.0}, {"date": "2025-12-05", "close": 0.655, "volume": 2003556.0}, {"date": "2025-12-08", "close": 0.64, "volume": 6348774.0}, {"date": "2025-12-09", "close": 0.61, "volume": 3652478.0}, {"date": "2025-12-10", "close": 0.69, "volume": 6749995.0}, {"date": "2025-12-11", "close": 0.705, "volume": 6903852.0}, {"date": "2025-12-12", "close": 0.8, "volume": 8500654.0}, {"date": "2025-12-15", "close": 0.725, "volume": 6588248.0}, {"date": "2025-12-16", "close": 0.725, "volume": 5721530.0}, {"date": "2025-12-17", "close": 0.79, "volume": 6779774.0}, {"date": "2025-12-18", "close": 0.765, "volume": 2442900.0}, {"date": "2025-12-19", "close": 0.79, "volume": 8150644.0}, {"date": "2025-12-22", "close": 0.905, "volume": 7124498.0}, {"date": "2025-12-23", "close": 0.905, "volume": 5920290.0}, {"date": "2025-12-24", "close": 0.9, "volume": 5807223.0}, {"date": "2025-12-29", "close": 0.91, "volume": 9777794.0}, {"date": "2025-12-30", "close": 0.88, "volume": 5415608.0}, {"date": "2025-12-31", "close": 0.87, "volume": 3046855.0}, {"date": "2026-01-02", "close": 0.865, "volume": 3568057.0}, {"date": "2026-01-05", "close": 0.895, "volume": 3406873.0}, {"date": "2026-01-06", "close": 0.905, "volume": 4320940.0}, {"date": "2026-01-07", "close": 0.95, "volume": 7224726.0}, {"date": "2026-01-08", "close": 0.96, "volume": 4588260.0}, {"date": "2026-01-09", "close": 0.945, "volume": 2703019.0}, {"date": "2026-01-12", "close": 1.06, "volume": 6432815.0}, {"date": "2026-01-13", "close": 1.085, "volume": 6185611.0}, {"date": "2026-01-14", "close": 1.14, "volume": 4595126.0}, {"date": "2026-01-15", "close": 1.075, "volume": 4951652.0}, {"date": "2026-01-16", "close": 1.045, "volume": 4241497.0}, {"date": "2026-01-19", "close": 1.09, "volume": 3240406.0}, {"date": "2026-01-20", "close": 1.08, "volume": 4191676.0}, {"date": "2026-01-21", "close": 1.045, "volume": 11254228.0}, {"date": "2026-01-22", "close": 1.005, "volume": 3979404.0}, {"date": "2026-01-23", "close": 1.05, "volume": 5293639.0}, {"date": "2026-01-27", "close": 1.065, "volume": 6637394.0}, {"date": "2026-01-28", "close": 1.05, "volume": 5889577.0}, {"date": "2026-01-29", "close": 0.97, "volume": 4924300.0}, {"date": "2026-01-30", "close": 0.89, "volume": 8798054.0}, {"date": "2026-02-02", "close": 0.81, "volume": 11037525.0}, {"date": "2026-02-03", "close": 0.84, "volume": 5815794.0}, {"date": "2026-02-04", "close": 0.87, "volume": 3234809.0}, {"date": "2026-02-05", "close": 0.79, "volume": 6219458.0}, {"date": "2026-02-06", "close": 0.725, "volume": 8683353.0}, {"date": "2026-02-09", "close": 0.825, "volume": 3528713.0}, {"date": "2026-02-10", "close": 0.84, "volume": 3773938.0}, {"date": "2026-02-11", "close": 0.875, "volume": 2266665.0}, {"date": "2026-02-12", "close": 0.905, "volume": 3424224.0}, {"date": "2026-02-13", "close": 0.825, "volume": 4396463.0}, {"date": "2026-02-16", "close": 0.81, "volume": 2706806.0}, {"date": "2026-02-17", "close": 0.795, "volume": 1516105.0}, {"date": "2026-02-18", "close": 0.82, "volume": 2035282.0}, {"date": "2026-02-19", "close": 0.815, "volume": 1950210.0}, {"date": "2026-02-20", "close": 0.785, "volume": 3945399.0}, {"date": "2026-02-23", "close": 0.88, "volume": 6262282.0}, {"date": "2026-02-24", "close": 0.86, "volume": 5026934.0}, {"date": "2026-02-25", "close": 0.89, "volume": 3549765.0}, {"date": "2026-02-26", "close": 0.89, "volume": 2154016.0}, {"date": "2026-02-27", "close": 0.93, "volume": 4758898.0}, {"date": "2026-03-02", "close": 0.99, "volume": 4231237.0}, {"date": "2026-03-03", "close": 0.955, "volume": 2157874.0}, {"date": "2026-03-04", "close": 0.885, "volume": 4172749.0}, {"date": "2026-03-05", "close": 0.93, "volume": 3739483.0}, {"date": "2026-03-06", "close": 0.88, "volume": 3518432.0}, {"date": "2026-03-09", "close": 0.835, "volume": 6769052.0}, {"date": "2026-03-10", "close": 0.905, "volume": 4157491.0}, {"date": "2026-03-11", "close": 0.92, "volume": 3037030.0}, {"date": "2026-03-12", "close": 0.865, "volume": 2242208.0}, {"date": "2026-03-13", "close": 0.81, "volume": 3638940.0}, {"date": "2026-03-16", "close": 0.76, "volume": 6086741.0}, {"date": "2026-03-17", "close": 0.785, "volume": 5198177.0}, {"date": "2026-03-18", "close": 0.735, "volume": 4307828.0}, {"date": "2026-03-19", "close": 0.65, "volume": 7137640.0}, {"date": "2026-03-20", "close": 0.64, "volume": 8500591.0}, {"date": "2026-03-23", "close": 0.56, "volume": 10117332.0}, {"date": "2026-03-24", "close": 0.6, "volume": 6409602.0}, {"date": "2026-03-25", "close": 0.66, "volume": 4695668.0}, {"date": "2026-03-26", "close": 0.625, "volume": 3683295.0}, {"date": "2026-03-27", "close": 0.59, "volume": 3408689.0}, {"date": "2026-03-30", "close": 0.585, "volume": 5619257.0}, {"date": "2026-03-31", "close": 0.605, "volume": 5653492.0}, {"date": "2026-04-01", "close": 0.645, "volume": 7102720.0}, {"date": "2026-04-02", "close": 0.595, "volume": 5227788.0}, {"date": "2026-04-07", "close": 0.595, "volume": 2437524.0}, {"date": "2026-04-08", "close": 0.685, "volume": 9479273.0}, {"date": "2026-04-09", "close": 0.62, "volume": 4369309.0}, {"date": "2026-04-10", "close": 0.63, "volume": 2401208.0}, {"date": "2026-04-13", "close": 0.6, "volume": 2016465.0}, {"date": "2026-04-14", "close": 0.645, "volume": 3801683.0}, {"date": "2026-04-15", "close": 0.705, "volume": 5371669.0}, {"date": "2026-04-16", "close": 0.725, "volume": 3529054.0}, {"date": "2026-04-17", "close": 0.69, "volume": 2846739.0}, {"date": "2026-04-20", "close": 0.73, "volume": 3693603.0}, {"date": "2026-04-21", "close": 0.71, "volume": 1835188.0}, {"date": "2026-04-22", "close": 0.705, "volume": 2983035.0}, {"date": "2026-04-23", "close": 0.685, "volume": 2819520.0}, {"date": "2026-04-24", "close": 0.64, "volume": 2557578.0}, {"date": "2026-04-27", "close": 0.645, "volume": 1872470.0}, {"date": "2026-04-28", "close": 0.605, "volume": 3465738.0}, {"date": "2026-04-29", "close": 0.585, "volume": 3781394.0}, {"date": "2026-04-30", "close": 0.56, "volume": 7474442.0}, {"date": "2026-05-01", "close": 0.565, "volume": 1603656.0}, {"date": "2026-05-04", "close": 0.565, "volume": 2586392.0}, {"date": "2026-05-05", "close": 0.56, "volume": 3476508.0}, {"date": "2026-05-06", "close": 0.6, "volume": 6882116.0}, {"date": "2026-05-07", "close": 0.655, "volume": 5368823.0}, {"date": "2026-05-08", "close": 0.73, "volume": 4030164.0}, {"date": "2026-05-11", "close": 0.72, "volume": 4133105.0}, {"date": "2026-05-12", "close": 0.78, "volume": 5496363.0}, {"date": "2026-05-13", "close": 0.83, "volume": 4374131.0}, {"date": "2026-05-14", "close": 0.815, "volume": 5247644.0}, {"date": "2026-05-15", "close": 0.76, "volume": 3472829.0}, {"date": "2026-05-18", "close": 0.695, "volume": 4985531.0}, {"date": "2026-05-19", "close": 0.67, "volume": 3015401.0}, {"date": "2026-05-20", "close": 0.635, "volume": 3024731.0}, {"date": "2026-05-21", "close": 0.635, "volume": 2480247.0}, {"date": "2026-05-22", "close": 0.62, "volume": 3011075.0}, {"date": "2026-05-25", "close": 0.65, "volume": 2713322.0}, {"date": "2026-05-26", "close": 0.64, "volume": 2674325.0}, {"date": "2026-05-27", "close": 0.625, "volume": 2432952.0}, {"date": "2026-05-28", "close": 0.57, "volume": 3807186.0}, {"date": "2026-05-29", "close": 0.585, "volume": 4362416.0}, {"date": "2026-06-01", "close": 0.645, "volume": 3548797.0}, {"date": "2026-06-02", "close": 0.74, "volume": 5662156.0}, {"date": "2026-06-03", "close": 0.715, "volume": 4094567.0}, {"date": "2026-06-04", "close": 0.685, "volume": 2211742.0}, {"date": "2026-06-05", "close": 0.635, "volume": 2463501.0}, {"date": "2026-06-09", "close": 0.615, "volume": 3426413.0}, {"date": "2026-06-10", "close": 0.56, "volume": 6305674.0}, {"date": "2026-06-11", "close": 0.6, "volume": 4487527.0}, {"date": "2026-06-12", "close": 0.63, "volume": 3989408.0}, {"date": "2026-06-15", "close": 0.68, "volume": 3811879.0}, {"date": "2026-06-16", "close": 0.7, "volume": 3940898.0}, {"date": "2026-06-17", "close": 0.725, "volume": 2652040.0}, {"date": "2026-06-18", "close": 0.65, "volume": 6614963.0}, {"date": "2026-06-19", "close": 0.6, "volume": 4270262.0}, {"date": "2026-06-22", "close": 0.615, "volume": 5286340.0}, {"date": "2026-06-23", "close": 0.575, "volume": 2951703.0}, {"date": "2026-06-24", "close": 0.575, "volume": 3733497.0}, {"date": "2026-06-25", "close": 0.565, "volume": 3327272.0}, {"date": "2026-06-26", "close": 0.57, "volume": 2845525.0}, {"date": "2026-06-29", "close": 0.585, "volume": 3248686.0}, {"date": "2026-06-30", "close": 0.57, "volume": 2041807.0}, {"date": "2026-07-01", "close": 0.58, "volume": 1521920.0}, {"date": "2026-07-02", "close": 0.585, "volume": 2532608.0}, {"date": "2026-07-03", "close": 0.63, "volume": 2918807.0}, {"date": "2026-07-06", "close": 0.64, "volume": 2891003.0}, {"date": "2026-07-07", "close": 0.645, "volume": 3264881.0}, {"date": "2026-07-08", "close": 0.615, "volume": 2587446.0}, {"date": "2026-07-09", "close": 0.655, "volume": 2621401.0}, {"date": "2026-07-10", "close": 0.68, "volume": 2012621.0}, {"date": "2026-07-13", "close": 0.645, "volume": 1361266.0}, {"date": "2026-07-14", "close": 0.685, "volume": 2047568.0}, {"date": "2026-07-15", "close": 0.655, "volume": 2256438.0}, {"date": "2026-07-16", "close": 0.645, "volume": 1069209.0}, {"date": "2026-07-17", "close": 0.61, "volume": 2112303.0}, {"date": "2026-07-20", "close": 0.6, "volume": 1412962.0}, {"date": "2026-07-21", "close": 0.64, "volume": 1089675.0}, {"date": "2026-07-22", "close": 0.69, "volume": 2512446.0}, {"date": "2026-07-23", "close": 0.705, "volume": 2948514.0}, {"date": "2026-07-24", "close": 0.66, "volume": 1674455.0}, {"date": "2026-07-27", "close": 0.715, "volume": 2942652.0}, {"date": "2026-07-28", "close": 0.67, "volume": 1809341.0}, {"date": "2026-07-29", "close": 0.675, "volume": 1379905.0}, {"date": "2026-07-30", "close": 0.665, "volume": 1738272.0}, {"date": "2026-07-31", "close": 0.695, "volume": 2597457.0}, {"date": "2026-08-03", "close": 0.71, "volume": 1773722.0}, {"date": "2026-08-04", "close": 0.72, "volume": 2291686.0}, {"date": "2026-08-05", "close": 0.77, "volume": 3916634.0}, {"date": "2026-08-06", "close": 0.78, "volume": 3155481.0}, {"date": "2026-08-07", "close": 0.795, "volume": 2517297.0}, {"date": "2026-08-10", "close": 0.825, "volume": 3498512.0}, {"date": "2026-08-11", "close": 0.83, "volume": 3854155.0}, {"date": "2026-08-12", "close": 0.835, "volume": 2535845.0}, {"date": "2026-08-13", "close": 0.8, "volume": 3405325.0}, {"date": "2026-08-14", "close": 0.795, "volume": 1571068.0}, {"date": "2026-08-17", "close": 0.815, "volume": 2097611.0}, {"date": "2026-08-18", "close": 0.77, "volume": 3296873.0}, {"date": "2026-08-19", "close": 0.755, "volume": 1819294.0}, {"date": "2026-08-20", "close": 0.88, "volume": 6627602.0}, {"date": "2026-08-21", "close": 0.875, "volume": 3257566.0}, {"date": "2026-08-24", "close": 0.835, "volume": 3101467.0}, {"date": "2026-08-25", "close": 0.865, "volume": 3303692.0}, {"date": "2026-08-26", "close": 0.885, "volume": 3094496.0}, {"date": "2026-08-27", "close": 0.855, "volume": 1910994.0}, {"date": "2026-08-28", "close": 0.87, "volume": 2246153.0}, {"date": "2026-08-31", "close": 0.855, "volume": 2913913.0}, {"date": "2026-09-01", "close": 0.885, "volume": 1588067.0}, {"date": "2026-09-02", "close": 0.815, "volume": 2934883.0}, {"date": "2026-09-03", "close": 0.865, "volume": 3202087.0}, {"date": "2026-09-04", "close": 0.85, "volume": 2442686.0}, {"date": "2026-09-07", "close": 0.825, "volume": 857570.0}], "refreshing": true}