{"ticker": "VIT", "overview": {"name": "Vitura Health Limited", "country": "Australia", "industry": "Health Care Equipment & Services"}, "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": "VIT", "has_prices": true, "as_of": "2026-09-07", "last": 0.023, "prev_close": 0.027, "change": -0.004, "change_pct": -0.14814814814814814, "session_volume": 2651691.0, "vwap_5": 0.024094362692224917, "vwap_20": 0.02499588139625617, "vwap_60": 0.025427422648595783, "vwap_250": 0.04157649753615096, "high_52w": 0.066, "low_52w": 0.021, "avg_volume_20": 471604.0, "sessions": 400, "market_cap": {"value": 12592095.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX3Y-03097497-2", "src": "ASX", "ticker": "VIT", "cik": "", "company": "Vitura Health Limited", "company_raw": "Vitura Health Limited", "who": "Robert Iervasi", "who_key": "Robert Iervasi", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Robert Iervasi files a notice on VIT", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03097497", "trade_date": "2026-06-04", "timestamp": "2026-06-04", "mins": 218381}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Robert Iervasi", "notice_type": "3Y", "direct_shares": 804000.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-04", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03097497-3A694783", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Anna Burke", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-04-09", "source_url": "https://www.marketindex.com.au/asx/vit", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Shane Tanner", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-03-22", "source_url": "https://www.marketindex.com.au/asx/vit", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Daniel Abrahams", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-03-19", "source_url": "https://www.marketindex.com.au/asx/vit", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Shane Tanner", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-03-17", "source_url": "https://www.marketindex.com.au/asx/vit", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-04", "source_url": "https://www.marketindex.com.au/asx/vit", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-26", "source_url": "https://www.marketindex.com.au/asx/vit", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-26", "source_url": "https://www.marketindex.com.au/asx/vit", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-07", "source_url": "https://www.marketindex.com.au/asx/vit", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-23", "source_url": "https://www.marketindex.com.au/asx/vit", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-28", "source_url": "https://www.marketindex.com.au/asx/vit", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-09", "source_url": "https://www.marketindex.com.au/asx/vit", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-09", "source_url": "https://www.marketindex.com.au/asx/vit", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-04", "source_url": "https://www.marketindex.com.au/asx/vit", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-07-30", "source_url": "https://www.marketindex.com.au/asx/vit", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-07-30", "source_url": "https://www.marketindex.com.au/asx/vit", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-06-09", "source_url": "https://www.marketindex.com.au/asx/vit", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-04-22", "source_url": "https://www.marketindex.com.au/asx/vit", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-04", "source_url": "https://www.marketindex.com.au/asx/vit", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-02-27", "source_url": "https://www.marketindex.com.au/asx/vit", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-02-26", "source_url": "https://www.marketindex.com.au/asx/vit", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-02-17", "source_url": "https://www.marketindex.com.au/asx/vit", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-02-14", "source_url": "https://www.marketindex.com.au/asx/vit", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-02-13", "source_url": "https://www.marketindex.com.au/asx/vit", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-02-12", "source_url": "https://www.marketindex.com.au/asx/vit", "needs_ocr": 0}], "directors": [{"name": "Robert Iervasi", "first_seen": "2026-06-04", "last_seen": "2026-06-04", "status": "current", "notices": 1}, {"name": "Daniel Abrahams", "first_seen": "2020-03-19", "last_seen": "2020-03-19", "status": "past", "notices": 1}, {"name": "Shane Tanner", "first_seen": "2020-03-17", "last_seen": "2020-03-22", "status": "past", "notices": 2}, {"name": "Anna Burke", "first_seen": "2020-04-09", "last_seen": "2020-04-09", "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": "2026-11-01", "form": "Company Administration", "title": "Response to Federal Court Decision - CDA Clinics QLD Pty Ltd", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156766-3A705584"}, {"date": "2026-10-30", "form": "Company Administration", "title": "Vitura Board Changes", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156299-3A705522"}, {"date": "2026-10-25", "form": "Notice Of Meeting", "title": "2026 Notice of Annual General Meeting", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152716-3A704872"}, {"date": "2026-10-15", "form": "Issued Capital", "title": "Notification of cessation of securities - VIT", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149100-3A704235"}, {"date": "2026-10-15", "form": "Periodic Reports", "title": "FY26 Annual Report", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149077-3A704229"}], "performance": {"ticker": "VIT", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2019-11-07", "close": 0.34, "volume": 7686233.0}, {"date": "2019-11-08", "close": 0.36, "volume": 2041119.0}, {"date": "2019-11-11", "close": 0.36, "volume": 1041700.0}, {"date": "2019-11-12", "close": 0.315, "volume": 1558834.0}, {"date": "2019-11-13", "close": 0.3, "volume": 456441.0}, {"date": "2019-11-14", "close": 0.31, "volume": 828190.0}, {"date": "2019-11-15", "close": 0.295, "volume": 773483.0}, {"date": "2019-11-18", "close": 0.29, "volume": 295276.0}, {"date": "2019-11-19", "close": 0.26, "volume": 1816414.0}, {"date": "2019-11-20", "close": 0.24, "volume": 406002.0}, {"date": "2019-11-21", "close": 0.23, "volume": 539484.0}, {"date": "2019-11-22", "close": 0.26, "volume": 485566.0}, {"date": "2019-11-25", "close": 0.25, "volume": 150735.0}, {"date": "2019-11-26", "close": 0.23, "volume": 159289.0}, {"date": "2019-11-27", "close": 0.235, "volume": 190492.0}, {"date": "2019-11-28", "close": 0.245, "volume": 169037.0}, {"date": "2019-11-29", "close": 0.245, "volume": 215548.0}, {"date": "2019-12-02", "close": 0.245, "volume": 361800.0}, {"date": "2019-12-03", "close": 0.255, "volume": 140660.0}, {"date": "2019-12-04", "close": 0.245, "volume": 71000.0}, {"date": "2019-12-05", "close": 0.23, "volume": 80741.0}, {"date": "2019-12-06", "close": 0.235, "volume": 79500.0}, {"date": "2019-12-09", "close": 0.23, "volume": 178787.0}, {"date": "2019-12-10", "close": 0.22, "volume": 268441.0}, {"date": "2019-12-11", "close": 0.22, "volume": 126767.0}, {"date": "2019-12-12", "close": 0.22, "volume": 327108.0}, {"date": "2019-12-13", "close": 0.2, "volume": 862029.0}, {"date": "2019-12-16", "close": 0.205, "volume": 158616.0}, {"date": "2019-12-17", "close": 0.22, "volume": 89550.0}, {"date": "2019-12-18", "close": 0.2, "volume": 108467.0}, {"date": "2019-12-19", "close": 0.21, "volume": 13000.0}, {"date": "2019-12-20", "close": 0.215, "volume": 30864.0}, {"date": "2019-12-23", "close": 0.22, "volume": 239451.0}, {"date": "2019-12-27", "close": 0.205, "volume": 23000.0}, {"date": "2019-12-30", "close": 0.205, "volume": 79722.0}, {"date": "2019-12-31", "close": 0.2, "volume": 114000.0}, {"date": "2020-01-02", "close": 0.215, "volume": 68501.0}, {"date": "2020-01-03", "close": 0.215, "volume": 19953.0}, {"date": "2020-01-06", "close": 0.21, "volume": 14747.0}, {"date": "2020-01-07", "close": 0.205, "volume": 167067.0}, {"date": "2020-01-08", "close": 0.19, "volume": 260756.0}, {"date": "2020-01-09", "close": 0.2, "volume": 906612.0}, {"date": "2020-01-10", "close": 0.205, "volume": 344201.0}, {"date": "2020-01-13", "close": 0.22, "volume": 54600.0}, {"date": "2020-01-14", "close": 0.205, "volume": 339271.0}, {"date": "2020-01-15", "close": 0.195, "volume": 151771.0}, {"date": "2020-01-16", "close": 0.21, "volume": 90000.0}, {"date": "2020-01-17", "close": 0.215, "volume": 169022.0}, {"date": "2020-01-20", "close": 0.235, "volume": 1077620.0}, {"date": "2020-01-21", "close": 0.22, "volume": 318581.0}, {"date": "2020-01-22", "close": 0.215, "volume": 156818.0}, {"date": "2020-01-23", "close": 0.215, "volume": 183496.0}, {"date": "2020-01-24", "close": 0.23, "volume": 63470.0}, {"date": "2020-01-28", "close": 0.22, "volume": 26114.0}, {"date": "2020-01-29", "close": 0.205, "volume": 246206.0}, {"date": "2020-01-30", "close": 0.2, "volume": 275728.0}, {"date": "2020-01-31", "close": 0.2, "volume": 199577.0}, {"date": "2020-02-03", "close": 0.18, "volume": 506434.0}, {"date": "2020-02-04", "close": 0.185, "volume": 169923.0}, {"date": "2020-02-05", "close": 0.19, "volume": 92768.0}, {"date": "2020-02-06", "close": 0.19, "volume": 60094.0}, {"date": "2020-02-07", "close": 0.18, "volume": 103474.0}, {"date": "2020-02-10", "close": 0.17, "volume": 21500.0}, {"date": "2020-02-11", "close": 0.165, "volume": 32886.0}, {"date": "2020-02-12", "close": 0.165, "volume": 63554.0}, {"date": "2020-02-13", "close": 0.17, "volume": 285979.0}, {"date": "2020-02-14", "close": 0.175, "volume": 79755.0}, {"date": "2020-02-17", "close": 0.17, "volume": 9100.0}, {"date": "2020-02-18", "close": 0.165, "volume": 135223.0}, {"date": "2020-02-19", "close": 0.17, "volume": 20879.0}, {"date": "2020-02-20", "close": 0.157, "volume": 220757.0}, {"date": "2020-02-21", "close": 0.155, "volume": 407863.0}, {"date": "2020-02-24", "close": 0.155, "volume": 6515.0}, {"date": "2020-02-25", "close": 0.155, "volume": 7500.0}, {"date": "2020-02-26", "close": 0.145, "volume": 43071.0}, {"date": "2020-02-27", "close": 0.14, "volume": 43262.0}, {"date": "2020-02-28", "close": 0.13, "volume": 29727.0}, {"date": "2020-03-02", "close": 0.15, "volume": 289826.0}, {"date": "2020-03-03", "close": 0.14, "volume": 253522.0}, {"date": "2020-03-04", "close": 0.125, "volume": 143503.0}, {"date": "2020-03-05", "close": 0.14, "volume": 299513.0}, {"date": "2020-03-06", "close": 0.13, "volume": 81905.0}, {"date": "2020-03-09", "close": 0.12, "volume": 221000.0}, {"date": "2020-03-10", "close": 0.12, "volume": 23375.0}, {"date": "2020-03-11", "close": 0.12, "volume": 11250.0}, {"date": "2020-03-12", "close": 0.095, "volume": 522748.0}, {"date": "2020-03-13", "close": 0.09, "volume": 1698654.0}, {"date": "2020-03-16", "close": 0.09, "volume": 1004918.0}, {"date": "2020-03-17", "close": 0.088, "volume": 160266.0}, {"date": "2020-03-18", "close": 0.089, "volume": 415420.0}, {"date": "2020-03-19", "close": 0.08, "volume": 370498.0}, {"date": "2020-03-20", "close": 0.085, "volume": 537788.0}, {"date": "2020-03-23", "close": 0.075, "volume": 460953.0}, {"date": "2020-03-24", "close": 0.082, "volume": 5000.0}, {"date": "2020-03-25", "close": 0.075, "volume": 453987.0}, {"date": "2020-03-26", "close": 0.086, "volume": 423018.0}, {"date": "2020-03-27", "close": 0.087, "volume": 164453.0}, {"date": "2020-03-30", "close": 0.09, "volume": 69180.0}, {"date": "2020-03-31", "close": 0.087, "volume": 46820.0}, {"date": "2020-04-01", "close": 0.09, "volume": 248857.0}, {"date": "2020-04-02", "close": 0.09, "volume": 22222.0}, {"date": "2020-04-03", "close": 0.087, "volume": 94143.0}, {"date": "2020-04-06", "close": 0.085, "volume": 191111.0}, {"date": "2020-04-07", "close": 0.087, "volume": 33832.0}, {"date": "2020-04-08", "close": 0.08, "volume": 187411.0}, {"date": "2020-04-09", "close": 0.085, "volume": 166078.0}, {"date": "2020-04-14", "close": 0.09, "volume": 81000.0}, {"date": "2020-04-15", "close": 0.09, "volume": 9287.0}, {"date": "2020-04-16", "close": 0.09, "volume": 5500.0}, {"date": "2020-04-17", "close": 0.082, "volume": 142300.0}, {"date": "2020-04-20", "close": 0.084, "volume": 77473.0}, {"date": "2020-04-21", "close": 0.081, "volume": 76000.0}, {"date": "2020-04-22", "close": 0.09, "volume": 28445.0}, {"date": "2020-04-24", "close": 0.09, "volume": 88451.0}, {"date": "2020-04-27", "close": 0.092, "volume": 116854.0}, {"date": "2020-04-28", "close": 0.09, "volume": 70343.0}, {"date": "2020-04-29", "close": 0.097, "volume": 128381.0}, {"date": "2020-04-30", "close": 0.11, "volume": 294768.0}, {"date": "2020-05-01", "close": 0.098, "volume": 85178.0}, {"date": "2020-05-04", "close": 0.095, "volume": 23110.0}, {"date": "2020-05-05", "close": 0.105, "volume": 106205.0}, {"date": "2020-05-06", "close": 0.095, "volume": 136900.0}, {"date": "2020-05-07", "close": 0.093, "volume": 81810.0}, {"date": "2020-05-08", "close": 0.1, "volume": 66990.0}, {"date": "2020-05-11", "close": 0.099, "volume": 137693.0}, {"date": "2020-05-12", "close": 0.1, "volume": 25800.0}, {"date": "2020-05-13", "close": 0.105, "volume": 23416.0}, {"date": "2020-05-14", "close": 0.105, "volume": 97700.0}, {"date": "2020-05-15", "close": 0.1, "volume": 27530.0}, {"date": "2020-05-18", "close": 0.115, "volume": 160550.0}, {"date": "2020-05-19", "close": 0.115, "volume": 126360.0}, {"date": "2020-05-21", "close": 0.12, "volume": 68597.0}, {"date": "2020-05-22", "close": 0.14, "volume": 366054.0}, {"date": "2020-05-25", "close": 0.125, "volume": 702370.0}, {"date": "2020-05-26", "close": 0.14, "volume": 236135.0}, {"date": "2020-05-27", "close": 0.13, "volume": 233390.0}, {"date": "2020-05-28", "close": 0.12, "volume": 210743.0}, {"date": "2020-05-29", "close": 0.115, "volume": 96466.0}, {"date": "2020-06-01", "close": 0.115, "volume": 297169.0}, {"date": "2020-06-02", "close": 0.107, "volume": 232796.0}, {"date": "2020-06-03", "close": 0.1, "volume": 312729.0}, {"date": "2020-06-04", "close": 0.099, "volume": 346938.0}, {"date": "2020-06-05", "close": 0.092, "volume": 391035.0}, {"date": "2020-06-09", "close": 0.094, "volume": 45015.0}, {"date": "2020-06-10", "close": 0.094, "volume": 492416.0}, {"date": "2020-06-11", "close": 0.094, "volume": 28640.0}, {"date": "2020-06-12", "close": 0.084, "volume": 824326.0}, {"date": "2020-06-15", "close": 0.075, "volume": 464222.0}, {"date": "2020-06-16", "close": 0.079, "volume": 227589.0}, {"date": "2020-06-17", "close": 0.075, "volume": 648481.0}, {"date": "2020-06-18", "close": 0.075, "volume": 2000.0}, {"date": "2020-06-19", "close": 0.085, "volume": 1187127.0}, {"date": "2020-06-22", "close": 0.088, "volume": 352770.0}, {"date": "2020-06-23", "close": 0.085, "volume": 135931.0}, {"date": "2020-06-24", "close": 0.085, "volume": 144868.0}, {"date": "2020-06-25", "close": 0.081, "volume": 347024.0}, {"date": "2020-06-26", "close": 0.077, "volume": 260926.0}, {"date": "2020-06-29", "close": 0.07, "volume": 822677.0}, {"date": "2020-06-30", "close": 0.068, "volume": 408933.0}, {"date": "2020-07-01", "close": 0.08, "volume": 840409.0}, {"date": "2020-07-02", "close": 0.078, "volume": 786203.0}, {"date": "2020-07-03", "close": 0.077, "volume": 121271.0}, {"date": "2020-07-06", "close": 0.08, "volume": 144143.0}, {"date": "2020-07-07", "close": 0.081, "volume": 40000.0}, {"date": "2020-07-08", "close": 0.077, "volume": 71422.0}, {"date": "2020-07-09", "close": 0.079, "volume": 107000.0}, {"date": "2020-07-10", "close": 0.078, "volume": 57000.0}, {"date": "2020-07-13", "close": 0.076, "volume": 490787.0}, {"date": "2020-07-14", "close": 0.074, "volume": 690699.0}, {"date": "2020-07-15", "close": 0.077, "volume": 88537.0}, {"date": "2020-07-16", "close": 0.08, "volume": 370000.0}, {"date": "2020-07-17", "close": 0.08, "volume": 277477.0}, {"date": "2020-07-20", "close": 0.079, "volume": 55932.0}, {"date": "2020-07-21", "close": 0.079, "volume": 55500.0}, {"date": "2020-07-22", "close": 0.075, "volume": 151629.0}, {"date": "2020-07-23", "close": 0.087, "volume": 40000.0}, {"date": "2020-07-24", "close": 0.077, "volume": 215080.0}, {"date": "2020-07-27", "close": 0.079, "volume": 10198.0}, {"date": "2020-07-28", "close": 0.081, "volume": 129362.0}, {"date": "2020-07-29", "close": 0.08, "volume": 213327.0}, {"date": "2020-07-30", "close": 0.081, "volume": 436268.0}, {"date": "2020-07-31", "close": 0.078, "volume": 245419.0}, {"date": "2020-08-03", "close": 0.077, "volume": 60810.0}, {"date": "2020-08-04", "close": 0.078, "volume": 40000.0}, {"date": "2020-08-05", "close": 0.077, "volume": 306100.0}, {"date": "2020-08-06", "close": 0.078, "volume": 22300.0}, {"date": "2020-08-07", "close": 0.078, "volume": 30000.0}, {"date": "2020-08-10", "close": 0.079, "volume": 319365.0}, {"date": "2020-08-11", "close": 0.084, "volume": 408330.0}, {"date": "2020-08-12", "close": 0.08, "volume": 54488.0}, {"date": "2020-08-13", "close": 0.08, "volume": 4000.0}, {"date": "2020-08-14", "close": 0.083, "volume": 20287.0}, {"date": "2020-08-17", "close": 0.085, "volume": 352733.0}, {"date": "2020-08-18", "close": 0.086, "volume": 269000.0}, {"date": "2020-08-19", "close": 0.09, "volume": 108677.0}, {"date": "2020-08-20", "close": 0.1, "volume": 441032.0}, {"date": "2020-08-21", "close": 0.09, "volume": 262536.0}, {"date": "2020-08-24", "close": 0.09, "volume": 45008.0}, {"date": "2020-08-25", "close": 0.095, "volume": 72000.0}, {"date": "2020-08-27", "close": 0.087, "volume": 115964.0}, {"date": "2020-08-28", "close": 0.086, "volume": 80566.0}, {"date": "2020-08-31", "close": 0.086, "volume": 55763.0}, {"date": "2020-09-01", "close": 0.087, "volume": 176511.0}, {"date": "2020-09-02", "close": 0.088, "volume": 101953.0}, {"date": "2020-09-03", "close": 0.087, "volume": 3750.0}, {"date": "2020-09-04", "close": 0.085, "volume": 255580.0}, {"date": "2020-09-07", "close": 0.085, "volume": 23436.0}, {"date": "2020-09-08", "close": 0.084, "volume": 30900.0}, {"date": "2020-09-09", "close": 0.092, "volume": 143241.0}, {"date": "2020-09-10", "close": 0.084, "volume": 616998.0}, {"date": "2020-09-11", "close": 0.085, "volume": 28281.0}, {"date": "2020-09-14", "close": 0.084, "volume": 135562.0}, {"date": "2020-09-15", "close": 0.086, "volume": 130064.0}, {"date": "2020-09-16", "close": 0.084, "volume": 170596.0}, {"date": "2020-09-18", "close": 0.084, "volume": 85000.0}, {"date": "2020-09-21", "close": 0.089, "volume": 11900.0}, {"date": "2020-09-22", "close": 0.083, "volume": 150000.0}, {"date": "2020-09-23", "close": 0.086, "volume": 187000.0}, {"date": "2020-09-24", "close": 0.082, "volume": 142801.0}, {"date": "2020-09-25", "close": 0.083, "volume": 115851.0}, {"date": "2020-09-28", "close": 0.085, "volume": 160000.0}, {"date": "2020-09-29", "close": 0.085, "volume": 144658.0}, {"date": "2020-10-01", "close": 0.086, "volume": 71383.0}, {"date": "2020-10-02", "close": 0.084, "volume": 63807.0}, {"date": "2020-10-05", "close": 0.081, "volume": 15748.0}, {"date": "2020-10-06", "close": 0.084, "volume": 6100.0}, {"date": "2020-10-07", "close": 0.08, "volume": 42320.0}, {"date": "2020-10-08", "close": 0.084, "volume": 34470.0}, {"date": "2020-10-09", "close": 0.085, "volume": 100000.0}, {"date": "2020-10-12", "close": 0.085, "volume": 15000.0}, {"date": "2020-10-13", "close": 0.083, "volume": 122473.0}, {"date": "2020-10-14", "close": 0.083, "volume": 160469.0}, {"date": "2020-10-15", "close": 0.085, "volume": 254081.0}, {"date": "2020-10-16", "close": 0.077, "volume": 2174158.0}, {"date": "2020-10-19", "close": 0.087, "volume": 352108.0}, {"date": "2020-10-20", "close": 0.087, "volume": 1210.0}, {"date": "2020-10-21", "close": 0.086, "volume": 40229.0}, {"date": "2020-10-22", "close": 0.085, "volume": 341016.0}, {"date": "2020-10-23", "close": 0.08, "volume": 85000.0}, {"date": "2020-10-26", "close": 0.08, "volume": 64864.0}, {"date": "2020-10-27", "close": 0.087, "volume": 7000.0}, {"date": "2020-10-28", "close": 0.08, "volume": 224365.0}, {"date": "2020-10-29", "close": 0.08, "volume": 22897.0}, {"date": "2020-10-30", "close": 0.08, "volume": 93258.0}, {"date": "2020-11-02", "close": 0.08, "volume": 48087.0}, {"date": "2020-11-03", "close": 0.077, "volume": 193291.0}, {"date": "2020-11-04", "close": 0.077, "volume": 5500.0}, {"date": "2020-11-06", "close": 0.076, "volume": 14500.0}, {"date": "2020-11-09", "close": 0.08, "volume": 6250.0}, {"date": "2020-11-10", "close": 0.082, "volume": 41750.0}, {"date": "2020-11-11", "close": 0.082, "volume": 105278.0}, {"date": "2020-11-12", "close": 0.077, "volume": 281761.0}, {"date": "2020-11-13", "close": 0.082, "volume": 2500.0}, {"date": "2020-11-17", "close": 0.085, "volume": 57819.0}, {"date": "2020-11-18", "close": 0.085, "volume": 324090.0}, {"date": "2020-11-19", "close": 0.08, "volume": 227429.0}, {"date": "2020-11-20", "close": 0.081, "volume": 5900.0}, {"date": "2020-11-23", "close": 0.087, "volume": 286990.0}, {"date": "2020-11-24", "close": 0.09, "volume": 363067.0}, {"date": "2020-11-25", "close": 0.09, "volume": 390657.0}, {"date": "2020-11-26", "close": 0.09, "volume": 90000.0}, {"date": "2020-11-27", "close": 0.12, "volume": 1279816.0}, {"date": "2020-11-30", "close": 0.115, "volume": 1681054.0}, {"date": "2020-12-01", "close": 0.12, "volume": 279936.0}, {"date": "2020-12-02", "close": 0.125, "volume": 123666.0}, {"date": "2020-12-03", "close": 0.14, "volume": 775146.0}, {"date": "2020-12-04", "close": 0.155, "volume": 1295374.0}, {"date": "2020-12-07", "close": 0.17, "volume": 1076020.0}, {"date": "2020-12-08", "close": 0.155, "volume": 834193.0}, {"date": "2020-12-09", "close": 0.17, "volume": 1888685.0}, {"date": "2020-12-10", "close": 0.155, "volume": 1232090.0}, {"date": "2020-12-11", "close": 0.15, "volume": 240572.0}, {"date": "2020-12-14", "close": 0.155, "volume": 158394.0}, {"date": "2020-12-15", "close": 0.13, "volume": 87836.0}, {"date": "2020-12-16", "close": 0.145, "volume": 836677.0}, {"date": "2020-12-17", "close": 0.125, "volume": 310554.0}, {"date": "2020-12-18", "close": 0.14, "volume": 32351.0}, {"date": "2020-12-21", "close": 0.125, "volume": 108581.0}, {"date": "2020-12-22", "close": 0.125, "volume": 185730.0}, {"date": "2020-12-23", "close": 0.12, "volume": 30933.0}, {"date": "2020-12-24", "close": 0.13, "volume": 69462.0}, {"date": "2020-12-29", "close": 0.14, "volume": 20000.0}, {"date": "2020-12-30", "close": 0.13, "volume": 141242.0}, {"date": "2020-12-31", "close": 0.13, "volume": 26952.0}, {"date": "2021-01-04", "close": 0.125, "volume": 244422.0}, {"date": "2021-01-05", "close": 0.12, "volume": 298467.0}, {"date": "2021-01-06", "close": 0.11, "volume": 961667.0}, {"date": "2021-01-07", "close": 0.135, "volume": 357946.0}, {"date": "2021-01-08", "close": 0.13, "volume": 13243.0}, {"date": "2021-01-11", "close": 0.135, "volume": 73332.0}, {"date": "2021-01-12", "close": 0.135, "volume": 167200.0}, {"date": "2021-01-13", "close": 0.13, "volume": 151000.0}, {"date": "2021-01-14", "close": 0.13, "volume": 28906.0}, {"date": "2021-01-15", "close": 0.125, "volume": 24000.0}, {"date": "2021-01-18", "close": 0.12, "volume": 331979.0}, {"date": "2021-01-19", "close": 0.127, "volume": 26916.0}, {"date": "2021-01-20", "close": 0.12, "volume": 369929.0}, {"date": "2021-01-21", "close": 0.12, "volume": 169726.0}, {"date": "2021-01-22", "close": 0.125, "volume": 41866.0}, {"date": "2021-01-25", "close": 0.135, "volume": 227050.0}, {"date": "2021-01-27", "close": 0.14, "volume": 396308.0}, {"date": "2021-01-28", "close": 0.13, "volume": 26229.0}, {"date": "2021-01-29", "close": 0.125, "volume": 161926.0}, {"date": "2021-02-01", "close": 0.135, "volume": 950592.0}, {"date": "2021-02-02", "close": 0.145, "volume": 90497.0}, {"date": "2021-02-03", "close": 0.14, "volume": 109504.0}, {"date": "2021-02-04", "close": 0.13, "volume": 238892.0}, {"date": "2021-02-05", "close": 0.145, "volume": 31268.0}, {"date": "2021-02-08", "close": 0.14, "volume": 65769.0}, {"date": "2021-02-09", "close": 0.16, "volume": 862996.0}, {"date": "2021-02-10", "close": 0.165, "volume": 276754.0}, {"date": "2021-02-11", "close": 0.155, "volume": 618830.0}, {"date": "2021-02-12", "close": 0.15, "volume": 100731.0}, {"date": "2021-02-15", "close": 0.165, "volume": 325503.0}, {"date": "2021-02-16", "close": 0.17, "volume": 87016.0}, {"date": "2021-02-17", "close": 0.15, "volume": 160671.0}, {"date": "2021-02-18", "close": 0.15, "volume": 151326.0}, {"date": "2021-02-19", "close": 0.15, "volume": 132576.0}, {"date": "2021-02-22", "close": 0.15, "volume": 12666.0}, {"date": "2021-02-23", "close": 0.155, "volume": 124800.0}, {"date": "2021-02-24", "close": 0.15, "volume": 95340.0}, {"date": "2021-02-25", "close": 0.145, "volume": 47980.0}, {"date": "2021-02-26", "close": 0.14, "volume": 287955.0}, {"date": "2021-03-01", "close": 0.145, "volume": 52206.0}, {"date": "2021-03-02", "close": 0.14, "volume": 108733.0}, {"date": "2021-03-03", "close": 0.14, "volume": 74188.0}, {"date": "2021-03-04", "close": 0.13, "volume": 47551.0}, {"date": "2021-03-05", "close": 0.13, "volume": 25771.0}, {"date": "2021-03-09", "close": 0.14, "volume": 65189.0}, {"date": "2021-03-11", "close": 0.13, "volume": 340310.0}, {"date": "2021-03-12", "close": 0.13, "volume": 226606.0}, {"date": "2021-03-15", "close": 0.13, "volume": 41099.0}, {"date": "2021-03-16", "close": 0.14, "volume": 52375.0}, {"date": "2021-03-17", "close": 0.14, "volume": 41483.0}, {"date": "2021-03-19", "close": 0.14, "volume": 31984.0}, {"date": "2021-03-22", "close": 0.135, "volume": 10923.0}, {"date": "2021-03-23", "close": 0.145, "volume": 168389.0}, {"date": "2021-03-24", "close": 0.14, "volume": 68384.0}, {"date": "2021-03-25", "close": 0.14, "volume": 17520.0}, {"date": "2021-03-30", "close": 0.12, "volume": 871837.0}, {"date": "2021-03-31", "close": 0.12, "volume": 78032.0}, {"date": "2021-04-01", "close": 0.135, "volume": 103635.0}, {"date": "2021-04-06", "close": 0.14, "volume": 144296.0}, {"date": "2021-04-07", "close": 0.14, "volume": 8228.0}, {"date": "2021-04-08", "close": 0.12, "volume": 117354.0}, {"date": "2021-04-09", "close": 0.12, "volume": 35559.0}, {"date": "2021-04-12", "close": 0.13, "volume": 15384.0}, {"date": "2021-04-13", "close": 0.13, "volume": 20197.0}, {"date": "2021-04-14", "close": 0.13, "volume": 100000.0}, {"date": "2021-04-15", "close": 0.14, "volume": 370875.0}, {"date": "2021-04-16", "close": 0.135, "volume": 32550.0}, {"date": "2021-04-19", "close": 0.14, "volume": 242668.0}, {"date": "2021-04-20", "close": 0.125, "volume": 104325.0}, {"date": "2021-04-21", "close": 0.12, "volume": 185500.0}, {"date": "2021-04-22", "close": 0.13, "volume": 54281.0}, {"date": "2021-04-23", "close": 0.105, "volume": 612139.0}, {"date": "2021-04-26", "close": 0.115, "volume": 540748.0}, {"date": "2021-04-27", "close": 0.11, "volume": 55827.0}, {"date": "2021-04-28", "close": 0.11, "volume": 158922.0}, {"date": "2021-04-29", "close": 0.105, "volume": 118745.0}, {"date": "2021-04-30", "close": 0.125, "volume": 419535.0}, {"date": "2021-05-03", "close": 0.11, "volume": 23298.0}, {"date": "2021-05-04", "close": 0.105, "volume": 334850.0}, {"date": "2021-05-05", "close": 0.105, "volume": 146611.0}, {"date": "2021-05-06", "close": 0.105, "volume": 910.0}, {"date": "2021-05-07", "close": 0.105, "volume": 15019.0}, {"date": "2021-05-10", "close": 0.12, "volume": 65449.0}, {"date": "2021-05-11", "close": 0.105, "volume": 23940.0}, {"date": "2021-05-12", "close": 0.11, "volume": 121999.0}, {"date": "2021-05-13", "close": 0.11, "volume": 10014.0}, {"date": "2021-05-14", "close": 0.11, "volume": 863.0}, {"date": "2021-05-17", "close": 0.1, "volume": 423793.0}, {"date": "2021-05-18", "close": 0.1, "volume": 82650.0}, {"date": "2021-05-19", "close": 0.1, "volume": 106625.0}, {"date": "2021-05-20", "close": 0.12, "volume": 565498.0}, {"date": "2021-05-21", "close": 0.12, "volume": 392.0}, {"date": "2021-05-24", "close": 0.11, "volume": 10670.0}, {"date": "2021-05-25", "close": 0.12, "volume": 20422.0}, {"date": "2021-05-26", "close": 0.11, "volume": 1173.0}, {"date": "2021-05-27", "close": 0.12, "volume": 50463.0}, {"date": "2021-05-28", "close": 0.11, "volume": 38974.0}, {"date": "2021-05-31", "close": 0.11, "volume": 50977.0}, {"date": "2021-06-01", "close": 0.11, "volume": 12330.0}, {"date": "2021-06-03", "close": 0.115, "volume": 110517.0}, {"date": "2021-06-04", "close": 0.115, "volume": 16548.0}, {"date": "2021-06-07", "close": 0.11, "volume": 7000.0}, {"date": "2021-06-08", "close": 0.115, "volume": 5500.0}, {"date": "2021-06-09", "close": 0.115, "volume": 5000.0}, {"date": "2021-06-10", "close": 0.11, "volume": 50749.0}, {"date": "2021-06-11", "close": 0.11, "volume": 22142.0}, {"date": "2021-06-15", "close": 0.11, "volume": 13889.0}, {"date": "2021-06-16", "close": 0.11, "volume": 161226.0}, {"date": "2021-06-17", "close": 0.11, "volume": 30209.0}, {"date": "2021-06-18", "close": 0.11, "volume": 16348.0}, {"date": "2021-06-21", "close": 0.11, "volume": 80088.0}, {"date": "2021-06-22", "close": 0.105, "volume": 27563.0}, {"date": "2021-06-23", "close": 0.105, "volume": 97295.0}, {"date": "2021-06-24", "close": 0.105, "volume": 41375.0}, {"date": "2021-06-28", "close": 0.11, "volume": 121536.0}, {"date": "2021-06-29", "close": 0.11, "volume": 34284.0}, {"date": "2021-06-30", "close": 0.105, "volume": 38389.0}, {"date": "2021-07-01", "close": 0.11, "volume": 41352.0}, {"date": "2021-07-05", "close": 0.11, "volume": 64023.0}, {"date": "2021-07-06", "close": 0.11, "volume": 21160.0}, {"date": "2021-07-08", "close": 0.115, "volume": 50956.0}, {"date": "2021-07-09", "close": 0.115, "volume": 22391.0}, {"date": "2021-07-12", "close": 0.12, "volume": 58735.0}, {"date": "2021-07-13", "close": 0.12, "volume": 108458.0}, {"date": "2021-07-14", "close": 0.11, "volume": 13332.0}, {"date": "2021-07-15", "close": 0.115, "volume": 15073.0}, {"date": "2021-07-16", "close": 0.115, "volume": 96.0}, {"date": "2021-07-19", "close": 0.105, "volume": 126555.0}, {"date": "2021-07-20", "close": 0.105, "volume": 283518.0}, {"date": "2021-07-21", "close": 0.115, "volume": 51036.0}, {"date": "2021-07-22", "close": 0.115, "volume": 17742.0}, {"date": "2021-07-23", "close": 0.12, "volume": 34390.0}, {"date": "2021-07-26", "close": 0.12, "volume": 16000.0}, {"date": "2021-07-27", "close": 0.12, "volume": 5070.0}, {"date": "2021-07-28", "close": 0.12, "volume": 161.0}, {"date": "2021-07-29", "close": 0.12, "volume": 3906.0}, {"date": "2021-07-30", "close": 0.12, "volume": 89982.0}, {"date": "2021-08-02", "close": 0.125, "volume": 23085.0}, {"date": "2021-08-03", "close": 0.12, "volume": 24849.0}, {"date": "2021-08-04", "close": 0.115, "volume": 41368.0}, {"date": "2021-08-05", "close": 0.115, "volume": 16000.0}, {"date": "2021-08-06", "close": 0.12, "volume": 129333.0}, {"date": "2021-08-09", "close": 0.115, "volume": 18518.0}, {"date": "2021-08-10", "close": 0.125, "volume": 8500.0}, {"date": "2021-08-11", "close": 0.12, "volume": 19010.0}, {"date": "2021-08-12", "close": 0.125, "volume": 217798.0}, {"date": "2021-08-13", "close": 0.125, "volume": 10168.0}, {"date": "2021-08-16", "close": 0.115, "volume": 23554.0}, {"date": "2021-08-17", "close": 0.12, "volume": 53569.0}, {"date": "2021-08-18", "close": 0.12, "volume": 23953.0}, {"date": "2021-08-19", "close": 0.105, "volume": 534137.0}, {"date": "2021-08-20", "close": 0.105, "volume": 8000.0}, {"date": "2021-08-23", "close": 0.11, "volume": 32217.0}, {"date": "2021-08-24", "close": 0.11, "volume": 76239.0}, {"date": "2021-08-25", "close": 0.11, "volume": 11374.0}, {"date": "2021-08-26", "close": 0.11, "volume": 14050.0}, {"date": "2021-08-27", "close": 0.11, "volume": 251305.0}, {"date": "2021-08-30", "close": 0.11, "volume": 20298.0}, {"date": "2021-08-31", "close": 0.11, "volume": 364949.0}, {"date": "2021-09-01", "close": 0.11, "volume": 45454.0}, {"date": "2021-09-02", "close": 0.11, "volume": 57819.0}, {"date": "2021-09-03", "close": 0.11, "volume": 10000.0}, {"date": "2021-09-06", "close": 0.11, "volume": 90955.0}, {"date": "2021-09-07", "close": 0.11, "volume": 2714.0}, {"date": "2021-09-08", "close": 0.105, "volume": 115835.0}, {"date": "2021-09-09", "close": 0.105, "volume": 31000.0}, {"date": "2021-09-10", "close": 0.105, "volume": 61202.0}, {"date": "2021-09-13", "close": 0.105, "volume": 249092.0}, {"date": "2021-09-14", "close": 0.135, "volume": 877288.0}, {"date": "2021-09-15", "close": 0.13, "volume": 367562.0}, {"date": "2021-09-16", "close": 0.15, "volume": 1397496.0}, {"date": "2021-09-17", "close": 0.19, "volume": 1363677.0}, {"date": "2021-09-20", "close": 0.18, "volume": 725997.0}, {"date": "2021-09-21", "close": 0.17, "volume": 129889.0}, {"date": "2021-09-22", "close": 0.175, "volume": 127367.0}, {"date": "2021-09-23", "close": 0.165, "volume": 148985.0}, {"date": "2021-09-24", "close": 0.155, "volume": 145750.0}, {"date": "2021-09-27", "close": 0.175, "volume": 392390.0}, {"date": "2021-09-28", "close": 0.1625, "volume": 65868.0}, {"date": "2021-09-29", "close": 0.17, "volume": 1020894.0}, {"date": "2021-09-30", "close": 0.17, "volume": 47741.0}, {"date": "2021-10-01", "close": 0.175, "volume": 132021.0}, {"date": "2021-10-04", "close": 0.17, "volume": 53736.0}, {"date": "2021-10-05", "close": 0.17, "volume": 101138.0}, {"date": "2021-10-06", "close": 0.17, "volume": 324599.0}, {"date": "2021-10-07", "close": 0.17, "volume": 164997.0}, {"date": "2021-10-08", "close": 0.165, "volume": 434214.0}, {"date": "2021-10-11", "close": 0.15, "volume": 495062.0}, {"date": "2021-10-12", "close": 0.155, "volume": 110224.0}, {"date": "2021-10-13", "close": 0.1625, "volume": 20000.0}, {"date": "2021-10-14", "close": 0.16, "volume": 13199.0}, {"date": "2021-10-15", "close": 0.165, "volume": 299578.0}, {"date": "2021-10-18", "close": 0.16, "volume": 331566.0}, {"date": "2021-10-19", "close": 0.165, "volume": 14910.0}, {"date": "2021-10-20", "close": 0.175, "volume": 261196.0}, {"date": "2021-10-21", "close": 0.175, "volume": 522609.0}, {"date": "2021-10-22", "close": 0.165, "volume": 65411.0}, {"date": "2021-10-25", "close": 0.175, "volume": 306211.0}, {"date": "2021-10-26", "close": 0.17, "volume": 87407.0}, {"date": "2021-10-27", "close": 0.18, "volume": 384072.0}, {"date": "2021-10-28", "close": 0.17, "volume": 441299.0}, {"date": "2021-10-29", "close": 0.17, "volume": 38082.0}, {"date": "2021-11-01", "close": 0.17, "volume": 107364.0}, {"date": "2021-11-02", "close": 0.17, "volume": 9100.0}, {"date": "2021-11-03", "close": 0.17, "volume": 274803.0}, {"date": "2021-11-04", "close": 0.18, "volume": 105816.0}, {"date": "2021-11-05", "close": 0.19, "volume": 217214.0}, {"date": "2021-11-08", "close": 0.19, "volume": 424282.0}, {"date": "2021-11-09", "close": 0.165, "volume": 388824.0}, {"date": "2021-11-10", "close": 0.18, "volume": 326460.0}, {"date": "2021-11-11", "close": 0.19, "volume": 37235.0}, {"date": "2021-11-12", "close": 0.195, "volume": 83581.0}, {"date": "2021-11-15", "close": 0.195, "volume": 76104.0}, {"date": "2021-11-16", "close": 0.175, "volume": 214085.0}, {"date": "2021-11-17", "close": 0.19, "volume": 16260.0}, {"date": "2021-11-18", "close": 0.19, "volume": 35710.0}, {"date": "2021-11-19", "close": 0.195, "volume": 75311.0}, {"date": "2021-11-22", "close": 0.2, "volume": 535994.0}, {"date": "2021-11-23", "close": 0.205, "volume": 202417.0}, {"date": "2021-11-24", "close": 0.21, "volume": 196390.0}, {"date": "2021-11-25", "close": 0.22, "volume": 505899.0}, {"date": "2021-11-26", "close": 0.22, "volume": 254769.0}, {"date": "2021-11-29", "close": 0.195, "volume": 170830.0}, {"date": "2021-11-30", "close": 0.21, "volume": 82056.0}, {"date": "2021-12-01", "close": 0.21, "volume": 149958.0}, {"date": "2021-12-02", "close": 0.205, "volume": 30731.0}, {"date": "2021-12-03", "close": 0.205, "volume": 30500.0}, {"date": "2021-12-06", "close": 0.205, "volume": 106154.0}, {"date": "2021-12-07", "close": 0.21, "volume": 50019.0}, {"date": "2021-12-08", "close": 0.2, "volume": 232359.0}, {"date": "2021-12-09", "close": 0.19, "volume": 309735.0}, {"date": "2021-12-10", "close": 0.2, "volume": 119494.0}, {"date": "2021-12-13", "close": 0.21, "volume": 191423.0}, {"date": "2021-12-14", "close": 0.2, "volume": 246095.0}, {"date": "2021-12-15", "close": 0.205, "volume": 210705.0}, {"date": "2021-12-16", "close": 0.21, "volume": 196782.0}, {"date": "2021-12-17", "close": 0.205, "volume": 15000.0}, {"date": "2021-12-20", "close": 0.21, "volume": 78614.0}, {"date": "2021-12-21", "close": 0.21, "volume": 105869.0}, {"date": "2021-12-22", "close": 0.2, "volume": 59560.0}, {"date": "2021-12-23", "close": 0.2025, "volume": 9525.0}, {"date": "2021-12-24", "close": 0.2025, "volume": 14805.0}, {"date": "2021-12-29", "close": 0.215, "volume": 101794.0}, {"date": "2021-12-30", "close": 0.2, "volume": 271917.0}, {"date": "2022-01-04", "close": 0.23, "volume": 724372.0}, {"date": "2022-01-05", "close": 0.295, "volume": 1127883.0}, {"date": "2022-01-06", "close": 0.3, "volume": 677311.0}, {"date": "2022-01-07", "close": 0.295, "volume": 214186.0}, {"date": "2022-01-10", "close": 0.295, "volume": 330509.0}, {"date": "2022-01-11", "close": 0.3, "volume": 261026.0}, {"date": "2022-01-12", "close": 0.295, "volume": 28596.0}, {"date": "2022-01-13", "close": 0.3, "volume": 232937.0}, {"date": "2022-01-14", "close": 0.3, "volume": 283227.0}, {"date": "2022-01-17", "close": 0.3, "volume": 225362.0}, {"date": "2022-01-18", "close": 0.28, "volume": 406616.0}, {"date": "2022-01-19", "close": 0.305, "volume": 119702.0}, {"date": "2022-01-20", "close": 0.3, "volume": 71518.0}, {"date": "2022-01-21", "close": 0.3, "volume": 196798.0}, {"date": "2022-01-24", "close": 0.29, "volume": 124884.0}, {"date": "2022-01-25", "close": 0.27, "volume": 111595.0}, {"date": "2022-01-27", "close": 0.27, "volume": 629165.0}, {"date": "2022-01-28", "close": 0.27, "volume": 139929.0}, {"date": "2022-01-31", "close": 0.275, "volume": 128420.0}, {"date": "2022-02-01", "close": 0.265, "volume": 260664.0}, {"date": "2022-02-02", "close": 0.3, "volume": 331655.0}, {"date": "2022-02-03", "close": 0.3, "volume": 12290.0}, {"date": "2022-02-04", "close": 0.29, "volume": 751014.0}, {"date": "2022-02-07", "close": 0.295, "volume": 81475.0}, {"date": "2022-02-08", "close": 0.3, "volume": 92199.0}, {"date": "2022-02-09", "close": 0.33, "volume": 35711.0}, {"date": "2022-02-10", "close": 0.35, "volume": 469288.0}, {"date": "2022-02-11", "close": 0.38, "volume": 744999.0}, {"date": "2022-02-14", "close": 0.33, "volume": 398339.0}, {"date": "2022-02-15", "close": 0.33, "volume": 177209.0}, {"date": "2022-02-16", "close": 0.35, "volume": 42651.0}, {"date": "2022-02-17", "close": 0.345, "volume": 70146.0}, {"date": "2022-02-18", "close": 0.33, "volume": 41926.0}, {"date": "2022-02-21", "close": 0.33, "volume": 9001.0}, {"date": "2022-02-22", "close": 0.33, "volume": 28493.0}, {"date": "2022-02-23", "close": 0.335, "volume": 42224.0}, {"date": "2022-02-24", "close": 0.335, "volume": 217484.0}, {"date": "2022-02-25", "close": 0.33, "volume": 177510.0}, {"date": "2022-02-28", "close": 0.35, "volume": 65128.0}, {"date": "2022-03-01", "close": 0.33, "volume": 68005.0}, {"date": "2022-03-02", "close": 0.315, "volume": 236026.0}, {"date": "2022-03-03", "close": 0.315, "volume": 91744.0}, {"date": "2022-03-04", "close": 0.33, "volume": 258830.0}, {"date": "2022-03-07", "close": 0.325, "volume": 28340.0}, {"date": "2022-03-08", "close": 0.34, "volume": 33173.0}, {"date": "2022-03-09", "close": 0.305, "volume": 168860.0}, {"date": "2022-03-10", "close": 0.32, "volume": 59900.0}, {"date": "2022-03-11", "close": 0.32, "volume": 22079.0}, {"date": "2022-03-14", "close": 0.315, "volume": 85721.0}, {"date": "2022-03-15", "close": 0.305, "volume": 50023.0}, {"date": "2022-03-16", "close": 0.31, "volume": 232178.0}, {"date": "2022-03-17", "close": 0.31, "volume": 70445.0}, {"date": "2022-03-18", "close": 0.305, "volume": 22720.0}, {"date": "2022-03-21", "close": 0.295, "volume": 130489.0}, {"date": "2022-03-22", "close": 0.29, "volume": 76039.0}, {"date": "2022-03-23", "close": 0.27, "volume": 135104.0}, {"date": "2022-03-24", "close": 0.28, "volume": 89462.0}, {"date": "2022-03-25", "close": 0.29, "volume": 27899.0}, {"date": "2022-03-28", "close": 0.285, "volume": 49731.0}, {"date": "2022-03-29", "close": 0.28, "volume": 75170.0}, {"date": "2022-03-30", "close": 0.28, "volume": 9059.0}, {"date": "2022-03-31", "close": 0.305, "volume": 49327.0}, {"date": "2022-04-01", "close": 0.285, "volume": 102193.0}, {"date": "2022-04-04", "close": 0.295, "volume": 30280.0}, {"date": "2022-04-05", "close": 0.29, "volume": 49549.0}, {"date": "2022-04-06", "close": 0.285, "volume": 96124.0}, {"date": "2022-04-07", "close": 0.285, "volume": 107559.0}, {"date": "2022-04-08", "close": 0.3, "volume": 42739.0}, {"date": "2022-04-11", "close": 0.29, "volume": 90767.0}, {"date": "2022-04-12", "close": 0.29, "volume": 84961.0}, {"date": "2022-04-13", "close": 0.3, "volume": 61001.0}, {"date": "2022-04-14", "close": 0.305, "volume": 51919.0}, {"date": "2022-04-19", "close": 0.31, "volume": 70181.0}, {"date": "2022-04-20", "close": 0.31, "volume": 93612.0}, {"date": "2022-04-21", "close": 0.31, "volume": 105475.0}, {"date": "2022-04-22", "close": 0.31, "volume": 73714.0}, {"date": "2022-04-26", "close": 0.295, "volume": 115050.0}, {"date": "2022-04-27", "close": 0.3, "volume": 126970.0}, {"date": "2022-04-28", "close": 0.29, "volume": 295743.0}, {"date": "2022-04-29", "close": 0.28, "volume": 441973.0}, {"date": "2022-05-02", "close": 0.285, "volume": 7283.0}, {"date": "2022-05-03", "close": 0.28, "volume": 11674.0}, {"date": "2022-05-04", "close": 0.28, "volume": 68000.0}, {"date": "2022-05-05", "close": 0.28, "volume": 64066.0}, {"date": "2022-05-06", "close": 0.3, "volume": 84716.0}, {"date": "2022-05-09", "close": 0.285, "volume": 11394.0}, {"date": "2022-05-10", "close": 0.255, "volume": 501379.0}, {"date": "2022-05-11", "close": 0.24, "volume": 194224.0}, {"date": "2022-05-12", "close": 0.285, "volume": 49820.0}, {"date": "2022-05-13", "close": 0.275, "volume": 17087.0}, {"date": "2022-05-16", "close": 0.255, "volume": 16539.0}, {"date": "2022-05-17", "close": 0.26, "volume": 25013.0}, {"date": "2022-05-18", "close": 0.27, "volume": 744.0}, {"date": "2022-05-19", "close": 0.25, "volume": 37898.0}, {"date": "2022-05-20", "close": 0.2775, "volume": 12250.0}, {"date": "2022-05-23", "close": 0.275, "volume": 16114.0}, {"date": "2022-05-24", "close": 0.25, "volume": 66504.0}, {"date": "2022-05-25", "close": 0.27, "volume": 4000.0}, {"date": "2022-05-26", "close": 0.27, "volume": 782.0}, {"date": "2022-05-27", "close": 0.26, "volume": 96794.0}, {"date": "2022-05-30", "close": 0.26, "volume": 49757.0}, {"date": "2022-05-31", "close": 0.27, "volume": 154545.0}, {"date": "2022-06-01", "close": 0.27, "volume": 4372.0}, {"date": "2022-06-02", "close": 0.26, "volume": 81432.0}, {"date": "2022-06-03", "close": 0.28, "volume": 104130.0}, {"date": "2022-06-06", "close": 0.275, "volume": 69636.0}, {"date": "2022-06-07", "close": 0.265, "volume": 30498.0}, {"date": "2022-06-08", "close": 0.265, "volume": 15236.0}, {"date": "2022-06-09", "close": 0.27, "volume": 1125.0}, {"date": "2022-06-10", "close": 0.26, "volume": 75492.0}, {"date": "2022-06-14", "close": 0.27, "volume": 29422.0}, {"date": "2022-06-15", "close": 0.26, "volume": 189810.0}, {"date": "2022-06-16", "close": 0.265, "volume": 4288.0}, {"date": "2022-06-17", "close": 0.26, "volume": 36095.0}, {"date": "2022-06-20", "close": 0.225, "volume": 183915.0}, {"date": "2022-06-21", "close": 0.245, "volume": 67438.0}, {"date": "2022-06-22", "close": 0.25, "volume": 2050.0}, {"date": "2022-06-23", "close": 0.25, "volume": 6857.0}, {"date": "2022-06-24", "close": 0.24, "volume": 34098.0}, {"date": "2022-06-28", "close": 0.25, "volume": 36716.0}, {"date": "2022-06-29", "close": 0.26, "volume": 19950.0}, {"date": "2022-06-30", "close": 0.25, "volume": 11529.0}, {"date": "2022-07-01", "close": 0.25, "volume": 3500.0}, {"date": "2022-07-04", "close": 0.245, "volume": 43343.0}, {"date": "2022-07-05", "close": 0.245, "volume": 58982.0}, {"date": "2022-07-06", "close": 0.245, "volume": 35811.0}, {"date": "2022-07-07", "close": 0.21, "volume": 102373.0}, {"date": "2022-07-08", "close": 0.21, "volume": 88390.0}, {"date": "2022-07-11", "close": 0.2, "volume": 82674.0}, {"date": "2022-07-12", "close": 0.2, "volume": 83211.0}, {"date": "2022-07-13", "close": 0.175, "volume": 167585.0}, {"date": "2022-07-14", "close": 0.2, "volume": 112844.0}, {"date": "2022-07-15", "close": 0.1975, "volume": 95661.0}, {"date": "2022-07-18", "close": 0.195, "volume": 96190.0}, {"date": "2022-07-19", "close": 0.205, "volume": 82660.0}, {"date": "2022-07-20", "close": 0.2, "volume": 94623.0}, {"date": "2022-07-21", "close": 0.205, "volume": 58594.0}, {"date": "2022-07-22", "close": 0.22, "volume": 149976.0}, {"date": "2022-07-25", "close": 0.275, "volume": 773473.0}, {"date": "2022-07-26", "close": 0.28, "volume": 204593.0}, {"date": "2022-07-27", "close": 0.265, "volume": 133015.0}, {"date": "2022-07-28", "close": 0.29, "volume": 37567.0}, {"date": "2022-07-29", "close": 0.28, "volume": 194825.0}, {"date": "2022-08-01", "close": 0.275, "volume": 89757.0}, {"date": "2022-08-02", "close": 0.28, "volume": 362975.0}, {"date": "2022-08-03", "close": 0.3, "volume": 377564.0}, {"date": "2022-08-04", "close": 0.3, "volume": 5733.0}, {"date": "2022-08-05", "close": 0.3, "volume": 74771.0}, {"date": "2022-08-08", "close": 0.305, "volume": 104190.0}, {"date": "2022-08-09", "close": 0.29, "volume": 59069.0}, {"date": "2022-08-10", "close": 0.265, "volume": 53410.0}, {"date": "2022-08-11", "close": 0.3, "volume": 259688.0}, {"date": "2022-08-12", "close": 0.31, "volume": 29662.0}, {"date": "2022-08-15", "close": 0.32, "volume": 95318.0}, {"date": "2022-08-16", "close": 0.31, "volume": 127242.0}, {"date": "2022-08-17", "close": 0.325, "volume": 57687.0}, {"date": "2022-08-18", "close": 0.3, "volume": 68590.0}, {"date": "2022-08-19", "close": 0.31, "volume": 95635.0}, {"date": "2022-08-22", "close": 0.32, "volume": 478270.0}, {"date": "2022-08-23", "close": 0.355, "volume": 295686.0}, {"date": "2022-08-24", "close": 0.34, "volume": 206530.0}, {"date": "2022-08-25", "close": 0.35, "volume": 162753.0}, {"date": "2022-08-26", "close": 0.345, "volume": 43100.0}, {"date": "2022-08-29", "close": 0.37, "volume": 196310.0}, {"date": "2022-08-30", "close": 0.39, "volume": 712995.0}, {"date": "2022-08-31", "close": 0.435, "volume": 492037.0}, {"date": "2022-09-01", "close": 0.43, "volume": 294802.0}, {"date": "2022-09-02", "close": 0.46, "volume": 412541.0}, {"date": "2022-09-05", "close": 0.55, "volume": 910915.0}, {"date": "2022-09-06", "close": 0.585, "volume": 833061.0}, {"date": "2022-09-07", "close": 0.535, "volume": 714913.0}, {"date": "2022-09-08", "close": 0.555, "volume": 79619.0}, {"date": "2022-09-09", "close": 0.6, "volume": 311307.0}, {"date": "2022-09-12", "close": 0.655, "volume": 1099015.0}, {"date": "2022-09-13", "close": 0.63, "volume": 616642.0}, {"date": "2022-09-14", "close": 0.65, "volume": 381461.0}, {"date": "2022-09-15", "close": 0.62, "volume": 200966.0}, {"date": "2022-09-16", "close": 0.595, "volume": 265640.0}, {"date": "2022-09-19", "close": 0.545, "volume": 452470.0}, {"date": "2022-09-20", "close": 0.56, "volume": 213438.0}, {"date": "2022-09-21", "close": 0.6, "volume": 256505.0}, {"date": "2022-09-23", "close": 0.63, "volume": 218899.0}, {"date": "2022-09-26", "close": 0.595, "volume": 187798.0}, {"date": "2022-09-27", "close": 0.625, "volume": 429716.0}, {"date": "2022-09-28", "close": 0.68, "volume": 815805.0}, {"date": "2022-09-29", "close": 0.73, "volume": 502411.0}, {"date": "2022-09-30", "close": 0.69, "volume": 322655.0}, {"date": "2022-10-03", "close": 0.72, "volume": 125482.0}, {"date": "2022-10-04", "close": 0.675, "volume": 337276.0}, {"date": "2022-10-05", "close": 0.655, "volume": 154895.0}, {"date": "2022-10-06", "close": 0.72, "volume": 171257.0}, {"date": "2022-10-07", "close": 0.7, "volume": 194247.0}, {"date": "2022-10-10", "close": 0.675, "volume": 348709.0}, {"date": "2022-10-11", "close": 0.705, "volume": 344244.0}, {"date": "2022-10-12", "close": 0.78, "volume": 639117.0}, {"date": "2022-10-13", "close": 0.775, "volume": 520914.0}, {"date": "2022-10-14", "close": 0.82, "volume": 851477.0}, {"date": "2022-10-17", "close": 0.855, "volume": 573546.0}, {"date": "2022-10-18", "close": 0.93, "volume": 953140.0}, {"date": "2022-10-19", "close": 0.925, "volume": 1152317.0}, {"date": "2022-10-20", "close": 0.88, "volume": 636029.0}, {"date": "2022-10-21", "close": 0.895, "volume": 298847.0}, {"date": "2022-10-24", "close": 0.99, "volume": 636956.0}, {"date": "2022-10-25", "close": 0.96, "volume": 604568.0}, {"date": "2022-10-26", "close": 0.9, "volume": 298089.0}, {"date": "2022-10-27", "close": 0.93, "volume": 304284.0}, {"date": "2022-10-28", "close": 0.87, "volume": 121241.0}, {"date": "2022-10-31", "close": 0.87, "volume": 225645.0}, {"date": "2022-11-01", "close": 0.9, "volume": 115740.0}, {"date": "2022-11-02", "close": 0.97, "volume": 353797.0}, {"date": "2022-11-03", "close": 0.89, "volume": 146578.0}, {"date": "2022-11-04", "close": 0.86, "volume": 359791.0}, {"date": "2022-11-07", "close": 0.865, "volume": 326236.0}, {"date": "2022-11-08", "close": 0.83, "volume": 465893.0}, {"date": "2022-11-09", "close": 0.75, "volume": 905675.0}, {"date": "2022-11-10", "close": 0.755, "volume": 247912.0}, {"date": "2022-11-11", "close": 0.75, "volume": 490227.0}, {"date": "2022-11-14", "close": 0.58, "volume": 2587929.0}, {"date": "2022-11-15", "close": 0.61, "volume": 2946978.0}, {"date": "2022-11-16", "close": 0.69, "volume": 750784.0}, {"date": "2022-11-17", "close": 0.65, "volume": 634025.0}, {"date": "2022-11-18", "close": 0.63, "volume": 604971.0}, {"date": "2022-11-21", "close": 0.64, "volume": 352812.0}, {"date": "2022-11-22", "close": 0.625, "volume": 379071.0}, {"date": "2022-11-23", "close": 0.635, "volume": 689212.0}, {"date": "2022-11-24", "close": 0.665, "volume": 430960.0}, {"date": "2022-11-25", "close": 0.655, "volume": 233167.0}, {"date": "2022-11-28", "close": 0.64, "volume": 180988.0}, {"date": "2022-11-29", "close": 0.62, "volume": 307158.0}, {"date": "2022-11-30", "close": 0.65, "volume": 173279.0}, {"date": "2022-12-01", "close": 0.7, "volume": 462564.0}, {"date": "2022-12-02", "close": 0.68, "volume": 51664.0}, {"date": "2022-12-05", "close": 0.665, "volume": 504863.0}, {"date": "2022-12-06", "close": 0.66, "volume": 313819.0}, {"date": "2022-12-07", "close": 0.65, "volume": 165647.0}, {"date": "2022-12-08", "close": 0.655, "volume": 147126.0}, {"date": "2022-12-09", "close": 0.66, "volume": 69004.0}, {"date": "2022-12-12", "close": 0.64, "volume": 175263.0}, {"date": "2022-12-13", "close": 0.64, "volume": 236555.0}, {"date": "2022-12-14", "close": 0.6, "volume": 194158.0}, {"date": "2022-12-15", "close": 0.615, "volume": 168907.0}, {"date": "2022-12-16", "close": 0.615, "volume": 104624.0}, {"date": "2022-12-19", "close": 0.6, "volume": 137626.0}, {"date": "2022-12-20", "close": 0.59, "volume": 131232.0}, {"date": "2022-12-21", "close": 0.565, "volume": 187120.0}, {"date": "2022-12-22", "close": 0.6, "volume": 125387.0}, {"date": "2022-12-23", "close": 0.6, "volume": 125234.0}, {"date": "2022-12-28", "close": 0.58, "volume": 108912.0}, {"date": "2022-12-29", "close": 0.565, "volume": 247310.0}, {"date": "2022-12-30", "close": 0.585, "volume": 89118.0}, {"date": "2023-01-03", "close": 0.6, "volume": 77206.0}, {"date": "2023-01-04", "close": 0.57, "volume": 69687.0}, {"date": "2023-01-05", "close": 0.6, "volume": 72247.0}, {"date": "2023-01-06", "close": 0.575, "volume": 74878.0}, {"date": "2023-01-09", "close": 0.585, "volume": 92526.0}, {"date": "2023-01-10", "close": 0.6, "volume": 12861.0}, {"date": "2023-01-11", "close": 0.59, "volume": 158671.0}, {"date": "2023-01-12", "close": 0.58, "volume": 69340.0}, {"date": "2023-01-13", "close": 0.59, "volume": 57422.0}, {"date": "2023-01-16", "close": 0.525, "volume": 412494.0}, {"date": "2023-01-17", "close": 0.56, "volume": 1122516.0}, {"date": "2023-01-18", "close": 0.5, "volume": 270706.0}, {"date": "2023-01-19", "close": 0.5, "volume": 220549.0}, {"date": "2023-01-20", "close": 0.49, "volume": 220182.0}, {"date": "2023-01-23", "close": 0.495, "volume": 197467.0}, {"date": "2023-01-24", "close": 0.485, "volume": 130696.0}, {"date": "2023-01-25", "close": 0.565, "volume": 213138.0}, {"date": "2023-01-27", "close": 0.52, "volume": 39730.0}, {"date": "2023-01-30", "close": 0.505, "volume": 180832.0}, {"date": "2023-01-31", "close": 0.51, "volume": 243039.0}, {"date": "2023-02-01", "close": 0.52, "volume": 88096.0}, {"date": "2023-02-02", "close": 0.515, "volume": 146769.0}, {"date": "2023-02-03", "close": 0.54, "volume": 127819.0}, {"date": "2023-02-06", "close": 0.54, "volume": 219842.0}, {"date": "2023-02-07", "close": 0.54, "volume": 295941.0}, {"date": "2023-02-08", "close": 0.575, "volume": 25935.0}, {"date": "2023-02-09", "close": 0.53, "volume": 65174.0}, {"date": "2023-02-10", "close": 0.525, "volume": 213555.0}, {"date": "2023-02-13", "close": 0.605, "volume": 643231.0}, {"date": "2023-02-14", "close": 0.63, "volume": 524086.0}, {"date": "2023-02-15", "close": 0.615, "volume": 244381.0}, {"date": "2023-02-16", "close": 0.57, "volume": 392502.0}, {"date": "2023-02-17", "close": 0.545, "volume": 392723.0}, {"date": "2023-02-20", "close": 0.55, "volume": 173198.0}, {"date": "2023-02-21", "close": 0.53, "volume": 76261.0}, {"date": "2023-02-22", "close": 0.525, "volume": 204947.0}, {"date": "2023-02-23", "close": 0.51, "volume": 159649.0}, {"date": "2023-02-24", "close": 0.51, "volume": 92723.0}, {"date": "2023-02-27", "close": 0.52, "volume": 138940.0}, {"date": "2023-02-28", "close": 0.52, "volume": 142247.0}, {"date": "2023-03-01", "close": 0.52, "volume": 188558.0}, {"date": "2023-03-02", "close": 0.525, "volume": 686959.0}, {"date": "2023-03-03", "close": 0.53, "volume": 158251.0}, {"date": "2023-03-06", "close": 0.515, "volume": 428499.0}, {"date": "2023-03-07", "close": 0.47, "volume": 401193.0}, {"date": "2023-03-08", "close": 0.49, "volume": 167897.0}, {"date": "2023-03-09", "close": 0.49, "volume": 27474.0}, {"date": "2023-03-10", "close": 0.465, "volume": 241778.0}, {"date": "2023-03-13", "close": 0.44, "volume": 134076.0}, {"date": "2023-03-14", "close": 0.405, "volume": 407318.0}, {"date": "2023-03-15", "close": 0.4, "volume": 557830.0}, {"date": "2023-03-16", "close": 0.4, "volume": 431884.0}, {"date": "2023-03-17", "close": 0.395, "volume": 213144.0}, {"date": "2023-03-20", "close": 0.395, "volume": 156273.0}, {"date": "2023-03-21", "close": 0.39, "volume": 222377.0}, {"date": "2023-03-22", "close": 0.38, "volume": 376321.0}, {"date": "2023-03-23", "close": 0.38, "volume": 415092.0}, {"date": "2023-03-24", "close": 0.35, "volume": 450990.0}, {"date": "2023-03-27", "close": 0.32, "volume": 514973.0}, {"date": "2023-03-28", "close": 0.335, "volume": 307052.0}, {"date": "2023-03-29", "close": 0.34, "volume": 273075.0}, {"date": "2023-03-30", "close": 0.39, "volume": 434788.0}, {"date": "2023-03-31", "close": 0.375, "volume": 397018.0}, {"date": "2023-04-03", "close": 0.355, "volume": 198338.0}, {"date": "2023-04-04", "close": 0.375, "volume": 161869.0}, {"date": "2023-04-05", "close": 0.36, "volume": 163516.0}, {"date": "2023-04-06", "close": 0.355, "volume": 124306.0}, {"date": "2023-04-11", "close": 0.36, "volume": 196225.0}, {"date": "2023-04-12", "close": 0.345, "volume": 269545.0}, {"date": "2023-04-13", "close": 0.345, "volume": 75772.0}, {"date": "2023-04-14", "close": 0.335, "volume": 115877.0}, {"date": "2023-04-17", "close": 0.345, "volume": 189575.0}, {"date": "2023-04-18", "close": 0.335, "volume": 19876.0}, {"date": "2023-04-19", "close": 0.32, "volume": 229276.0}, {"date": "2023-04-20", "close": 0.31, "volume": 546310.0}, {"date": "2023-04-21", "close": 0.31, "volume": 6654786.0}, {"date": "2023-04-24", "close": 0.3, "volume": 912160.0}, {"date": "2023-04-26", "close": 0.295, "volume": 384410.0}, {"date": "2023-04-27", "close": 0.325, "volume": 843231.0}, {"date": "2023-04-28", "close": 0.355, "volume": 493752.0}, {"date": "2023-05-01", "close": 0.37, "volume": 721546.0}, {"date": "2023-05-02", "close": 0.385, "volume": 652631.0}, {"date": "2023-05-03", "close": 0.38, "volume": 396146.0}, {"date": "2023-05-04", "close": 0.335, "volume": 245118.0}, {"date": "2023-05-05", "close": 0.345, "volume": 181018.0}, {"date": "2023-05-08", "close": 0.35, "volume": 79748.0}, {"date": "2023-05-09", "close": 0.34, "volume": 73065.0}, {"date": "2023-05-10", "close": 0.355, "volume": 60293.0}, {"date": "2023-05-11", "close": 0.365, "volume": 157573.0}, {"date": "2023-05-12", "close": 0.35, "volume": 36846.0}, {"date": "2023-05-15", "close": 0.35, "volume": 86190.0}, {"date": "2023-05-16", "close": 0.37, "volume": 239184.0}, {"date": "2023-05-17", "close": 0.34, "volume": 512901.0}, {"date": "2023-05-18", "close": 0.33, "volume": 253366.0}, {"date": "2023-05-19", "close": 0.34, "volume": 19073393.0}, {"date": "2023-05-22", "close": 0.355, "volume": 429856.0}, {"date": "2023-05-23", "close": 0.34, "volume": 178900.0}, {"date": "2023-05-24", "close": 0.33, "volume": 222679.0}, {"date": "2023-05-25", "close": 0.315, "volume": 158176.0}, {"date": "2023-05-26", "close": 0.315, "volume": 355213.0}, {"date": "2023-05-29", "close": 0.32, "volume": 76708.0}, {"date": "2023-05-30", "close": 0.335, "volume": 77825.0}, {"date": "2023-05-31", "close": 0.34, "volume": 185480.0}, {"date": "2023-06-01", "close": 0.345, "volume": 101420.0}, {"date": "2023-06-02", "close": 0.4, "volume": 751460.0}, {"date": "2023-06-05", "close": 0.38, "volume": 290333.0}, {"date": "2023-06-06", "close": 0.375, "volume": 49871.0}, {"date": "2023-06-07", "close": 0.38, "volume": 80439.0}, {"date": "2023-06-08", "close": 0.38, "volume": 93605.0}, {"date": "2023-06-09", "close": 0.38, "volume": 116365.0}, {"date": "2023-06-13", "close": 0.375, "volume": 404940.0}, {"date": "2023-06-14", "close": 0.375, "volume": 280486.0}, {"date": "2023-06-15", "close": 0.39, "volume": 382904.0}, {"date": "2023-06-16", "close": 0.375, "volume": 292001.0}, {"date": "2023-06-19", "close": 0.39, "volume": 660996.0}, {"date": "2023-06-20", "close": 0.465, "volume": 1206616.0}, {"date": "2023-06-21", "close": 0.48, "volume": 582481.0}, {"date": "2023-06-22", "close": 0.465, "volume": 274733.0}, {"date": "2023-06-23", "close": 0.47, "volume": 298515.0}, {"date": "2023-06-26", "close": 0.485, "volume": 220850.0}, {"date": "2023-06-27", "close": 0.475, "volume": 913392.0}, {"date": "2023-06-28", "close": 0.54, "volume": 1093223.0}, {"date": "2023-06-29", "close": 0.52, "volume": 611560.0}, {"date": "2023-06-30", "close": 0.515, "volume": 234974.0}, {"date": "2023-07-03", "close": 0.535, "volume": 536894.0}, {"date": "2023-07-04", "close": 0.57, "volume": 1327530.0}, {"date": "2023-07-05", "close": 0.595, "volume": 402000.0}, {"date": "2023-07-06", "close": 0.585, "volume": 369476.0}, {"date": "2023-07-07", "close": 0.57, "volume": 162227.0}, {"date": "2023-07-10", "close": 0.54, "volume": 543616.0}, {"date": "2023-07-11", "close": 0.54, "volume": 271754.0}, {"date": "2023-07-12", "close": 0.53, "volume": 250955.0}, {"date": "2023-07-13", "close": 0.52, "volume": 262747.0}, {"date": "2023-07-14", "close": 0.515, "volume": 188270.0}, {"date": "2023-07-17", "close": 0.495, "volume": 724196.0}, {"date": "2023-07-18", "close": 0.48, "volume": 298161.0}, {"date": "2023-07-19", "close": 0.495, "volume": 251770.0}, {"date": "2023-07-20", "close": 0.52, "volume": 409242.0}, {"date": "2023-07-21", "close": 0.5, "volume": 278025.0}, {"date": "2023-07-24", "close": 0.505, "volume": 98038.0}, {"date": "2023-07-25", "close": 0.49, "volume": 126702.0}, {"date": "2023-07-26", "close": 0.5, "volume": 338083.0}, {"date": "2023-07-27", "close": 0.5, "volume": 376959.0}, {"date": "2023-07-28", "close": 0.5, "volume": 162793.0}, {"date": "2023-07-31", "close": 0.47, "volume": 1391468.0}, {"date": "2023-08-01", "close": 0.47, "volume": 256848.0}, {"date": "2023-08-02", "close": 0.47, "volume": 162680.0}, {"date": "2023-08-03", "close": 0.465, "volume": 128966.0}, {"date": "2023-08-04", "close": 0.465, "volume": 126126.0}, {"date": "2023-08-07", "close": 0.465, "volume": 288943.0}, {"date": "2023-08-08", "close": 0.455, "volume": 119649.0}, {"date": "2023-08-09", "close": 0.45, "volume": 334094.0}, {"date": "2023-08-10", "close": 0.45, "volume": 593547.0}, {"date": "2023-08-11", "close": 0.435, "volume": 156170.0}, {"date": "2023-08-14", "close": 0.435, "volume": 64485.0}, {"date": "2023-08-15", "close": 0.44, "volume": 260351.0}, {"date": "2023-08-16", "close": 0.415, "volume": 227125.0}, {"date": "2023-08-17", "close": 0.47, "volume": 192604.0}, {"date": "2023-08-18", "close": 0.45, "volume": 345933.0}, {"date": "2023-08-21", "close": 0.435, "volume": 78054.0}, {"date": "2023-08-22", "close": 0.435, "volume": 230534.0}, {"date": "2023-08-23", "close": 0.39, "volume": 1339788.0}, {"date": "2023-08-24", "close": 0.385, "volume": 533459.0}, {"date": "2023-08-25", "close": 0.395, "volume": 130176.0}, {"date": "2023-08-28", "close": 0.375, "volume": 253095.0}, {"date": "2023-08-29", "close": 0.385, "volume": 128330.0}, {"date": "2023-08-30", "close": 0.385, "volume": 39042.0}, {"date": "2023-08-31", "close": 0.38, "volume": 1159147.0}, {"date": "2023-09-01", "close": 0.37, "volume": 605236.0}, {"date": "2023-09-04", "close": 0.34, "volume": 872122.0}, {"date": "2023-09-05", "close": 0.355, "volume": 66863.0}, {"date": "2023-09-06", "close": 0.355, "volume": 142548.0}, {"date": "2023-09-07", "close": 0.34, "volume": 397800.0}, {"date": "2023-09-08", "close": 0.335, "volume": 575031.0}, {"date": "2023-09-11", "close": 0.32, "volume": 194406.0}, {"date": "2023-09-12", "close": 0.33, "volume": 30657.0}, {"date": "2023-09-13", "close": 0.3, "volume": 757455.0}, {"date": "2023-09-14", "close": 0.315, "volume": 67986.0}, {"date": "2023-09-15", "close": 0.33, "volume": 653657.0}, {"date": "2023-09-18", "close": 0.31, "volume": 290291.0}, {"date": "2023-09-19", "close": 0.31, "volume": 624633.0}, {"date": "2023-09-20", "close": 0.31, "volume": 1321197.0}, {"date": "2023-09-21", "close": 0.325, "volume": 394401.0}, {"date": "2023-09-22", "close": 0.315, "volume": 44051.0}, {"date": "2023-09-25", "close": 0.32, "volume": 48831.0}, {"date": "2023-09-26", "close": 0.325, "volume": 126066.0}, {"date": "2023-09-27", "close": 0.35, "volume": 364154.0}, {"date": "2023-09-28", "close": 0.37, "volume": 284438.0}, {"date": "2023-09-29", "close": 0.37, "volume": 305517.0}, {"date": "2023-10-02", "close": 0.36, "volume": 271556.0}, {"date": "2023-10-03", "close": 0.35, "volume": 190344.0}, {"date": "2023-10-04", "close": 0.34, "volume": 76999.0}, {"date": "2023-10-05", "close": 0.33, "volume": 51541.0}, {"date": "2023-10-06", "close": 0.345, "volume": 164164.0}, {"date": "2023-10-09", "close": 0.35, "volume": 100591.0}, {"date": "2023-10-10", "close": 0.37, "volume": 33879.0}, {"date": "2023-10-11", "close": 0.35, "volume": 112739.0}, {"date": "2023-10-12", "close": 0.36, "volume": 219370.0}, {"date": "2023-10-13", "close": 0.365, "volume": 52433.0}, {"date": "2023-10-16", "close": 0.375, "volume": 181876.0}, {"date": "2023-10-17", "close": 0.37, "volume": 46875.0}, {"date": "2023-10-18", "close": 0.35, "volume": 43774.0}, {"date": "2023-10-19", "close": 0.38, "volume": 166730.0}, {"date": "2023-10-20", "close": 0.38, "volume": 248941.0}, {"date": "2023-10-23", "close": 0.375, "volume": 130234.0}, {"date": "2023-10-24", "close": 0.37, "volume": 369696.0}, {"date": "2023-10-25", "close": 0.36, "volume": 245309.0}, {"date": "2023-10-26", "close": 0.345, "volume": 109780.0}, {"date": "2023-10-27", "close": 0.35, "volume": 82316.0}, {"date": "2023-10-30", "close": 0.355, "volume": 95155.0}, {"date": "2023-10-31", "close": 0.33, "volume": 89685.0}, {"date": "2023-11-01", "close": 0.335, "volume": 242731.0}, {"date": "2023-11-02", "close": 0.375, "volume": 523957.0}, {"date": "2023-11-03", "close": 0.36, "volume": 343085.0}, {"date": "2023-11-06", "close": 0.36, "volume": 68734.0}, {"date": "2023-11-07", "close": 0.35, "volume": 133176.0}, {"date": "2023-11-08", "close": 0.345, "volume": 3744765.0}, {"date": "2023-11-09", "close": 0.345, "volume": 219981.0}, {"date": "2023-11-10", "close": 0.325, "volume": 283223.0}, {"date": "2023-11-13", "close": 0.32, "volume": 452502.0}, {"date": "2023-11-14", "close": 0.31, "volume": 432671.0}, {"date": "2023-11-15", "close": 0.315, "volume": 98898.0}, {"date": "2023-11-16", "close": 0.305, "volume": 2206491.0}, {"date": "2023-11-17", "close": 0.315, "volume": 71835.0}, {"date": "2023-11-20", "close": 0.315, "volume": 107179.0}, {"date": "2023-11-21", "close": 0.31, "volume": 144837.0}, {"date": "2023-11-22", "close": 0.32, "volume": 186429.0}, {"date": "2023-11-23", "close": 0.315, "volume": 27615.0}, {"date": "2023-11-24", "close": 0.315, "volume": 117148.0}, {"date": "2023-11-27", "close": 0.31, "volume": 18405.0}, {"date": "2023-11-28", "close": 0.31, "volume": 1622747.0}, {"date": "2023-11-29", "close": 0.305, "volume": 290560.0}, {"date": "2023-11-30", "close": 0.3, "volume": 669861.0}, {"date": "2023-12-01", "close": 0.295, "volume": 53637.0}, {"date": "2023-12-04", "close": 0.29, "volume": 345718.0}, {"date": "2023-12-05", "close": 0.29, "volume": 190585.0}, {"date": "2023-12-06", "close": 0.29, "volume": 41484.0}, {"date": "2023-12-07", "close": 0.29, "volume": 13784.0}, {"date": "2023-12-08", "close": 0.29, "volume": 382889.0}, {"date": "2023-12-11", "close": 0.29, "volume": 358284.0}, {"date": "2023-12-12", "close": 0.2725, "volume": 384954.0}, {"date": "2023-12-13", "close": 0.25, "volume": 78068.0}, {"date": "2023-12-14", "close": 0.27, "volume": 197872.0}, {"date": "2023-12-15", "close": 0.27, "volume": 121582.0}, {"date": "2023-12-18", "close": 0.27, "volume": 144844.0}, {"date": "2023-12-19", "close": 0.265, "volume": 110004.0}, {"date": "2023-12-20", "close": 0.26, "volume": 394945.0}, {"date": "2023-12-21", "close": 0.26, "volume": 21032.0}, {"date": "2023-12-22", "close": 0.28, "volume": 103913.0}, {"date": "2023-12-27", "close": 0.22, "volume": 967162.0}, {"date": "2023-12-28", "close": 0.23, "volume": 673109.0}, {"date": "2023-12-29", "close": 0.255, "volume": 171867.0}, {"date": "2024-01-02", "close": 0.24, "volume": 227935.0}, {"date": "2024-01-03", "close": 0.265, "volume": 147422.0}, {"date": "2024-01-04", "close": 0.255, "volume": 40815.0}, {"date": "2024-01-05", "close": 0.25, "volume": 67984.0}, {"date": "2024-01-08", "close": 0.255, "volume": 303630.0}, {"date": "2024-01-09", "close": 0.24, "volume": 699482.0}, {"date": "2024-01-10", "close": 0.245, "volume": 295544.0}, {"date": "2024-01-11", "close": 0.245, "volume": 80863.0}, {"date": "2024-01-12", "close": 0.275, "volume": 203259.0}, {"date": "2024-01-15", "close": 0.275, "volume": 614491.0}, {"date": "2024-01-16", "close": 0.265, "volume": 243780.0}, {"date": "2024-01-17", "close": 0.255, "volume": 157846.0}, {"date": "2024-01-18", "close": 0.245, "volume": 105698.0}, {"date": "2024-01-19", "close": 0.245, "volume": 768226.0}, {"date": "2024-01-22", "close": 0.255, "volume": 259020.0}, {"date": "2024-01-23", "close": 0.25, "volume": 75577.0}, {"date": "2024-01-24", "close": 0.245, "volume": 170451.0}, {"date": "2024-01-25", "close": 0.245, "volume": 425657.0}, {"date": "2024-01-29", "close": 0.245, "volume": 30280.0}, {"date": "2024-01-30", "close": 0.245, "volume": 38514.0}, {"date": "2024-01-31", "close": 0.245, "volume": 25198.0}, {"date": "2024-02-01", "close": 0.25, "volume": 79859.0}, {"date": "2024-02-02", "close": 0.25, "volume": 52146.0}, {"date": "2024-02-05", "close": 0.25, "volume": 501723.0}, {"date": "2024-02-06", "close": 0.24, "volume": 92287.0}, {"date": "2024-02-07", "close": 0.25, "volume": 70544.0}, {"date": "2024-02-08", "close": 0.235, "volume": 69175.0}, {"date": "2024-02-09", "close": 0.24, "volume": 8650.0}, {"date": "2024-02-12", "close": 0.245, "volume": 28143.0}, {"date": "2024-02-13", "close": 0.24, "volume": 74808.0}, {"date": "2024-02-14", "close": 0.24, "volume": 106689.0}, {"date": "2024-02-15", "close": 0.24, "volume": 39057.0}, {"date": "2024-02-16", "close": 0.255, "volume": 352604.0}, {"date": "2024-02-19", "close": 0.24, "volume": 267405.0}, {"date": "2024-02-20", "close": 0.25, "volume": 101389.0}, {"date": "2024-02-21", "close": 0.25, "volume": 5331.0}, {"date": "2024-02-22", "close": 0.24, "volume": 263977.0}, {"date": "2024-02-23", "close": 0.225, "volume": 336447.0}, {"date": "2024-02-26", "close": 0.165, "volume": 3217218.0}, {"date": "2024-02-27", "close": 0.155, "volume": 958901.0}, {"date": "2024-02-28", "close": 0.165, "volume": 512802.0}, {"date": "2024-02-29", "close": 0.14, "volume": 1752370.0}, {"date": "2024-03-01", "close": 0.135, "volume": 721541.0}, {"date": "2024-03-04", "close": 0.135, "volume": 270060.0}, {"date": "2024-03-05", "close": 0.14, "volume": 174566.0}, {"date": "2024-03-06", "close": 0.145, "volume": 283045.0}, {"date": "2024-03-07", "close": 0.135, "volume": 241818.0}, {"date": "2024-03-08", "close": 0.14, "volume": 219579.0}, {"date": "2024-03-11", "close": 0.15, "volume": 70646.0}, {"date": "2024-03-12", "close": 0.15, "volume": 16060.0}, {"date": "2024-03-13", "close": 0.15, "volume": 149338.0}, {"date": "2024-03-14", "close": 0.15, "volume": 32863.0}, {"date": "2024-03-15", "close": 0.145, "volume": 44899.0}, {"date": "2024-03-18", "close": 0.15, "volume": 250212.0}, {"date": "2024-03-19", "close": 0.15, "volume": 104900.0}, {"date": "2024-03-20", "close": 0.16, "volume": 293274.0}, {"date": "2024-03-21", "close": 0.155, "volume": 293728.0}, {"date": "2024-03-22", "close": 0.16, "volume": 428882.0}, {"date": "2024-03-25", "close": 0.2, "volume": 600118.0}, {"date": "2024-03-26", "close": 0.185, "volume": 258469.0}, {"date": "2024-03-27", "close": 0.18, "volume": 174281.0}, {"date": "2024-03-28", "close": 0.19, "volume": 58354.0}, {"date": "2024-04-02", "close": 0.1825, "volume": 78018.0}, {"date": "2024-04-03", "close": 0.16, "volume": 78574.0}, {"date": "2024-04-04", "close": 0.165, "volume": 39465.0}, {"date": "2024-04-05", "close": 0.17, "volume": 115447.0}, {"date": "2024-04-08", "close": 0.17, "volume": 300578.0}, {"date": "2024-04-09", "close": 0.165, "volume": 36955.0}, {"date": "2024-04-10", "close": 0.165, "volume": 269540.0}, {"date": "2024-04-11", "close": 0.19, "volume": 10462.0}, {"date": "2024-04-12", "close": 0.175, "volume": 49723.0}, {"date": "2024-04-15", "close": 0.16, "volume": 264484.0}, {"date": "2024-04-16", "close": 0.165, "volume": 91283.0}, {"date": "2024-04-17", "close": 0.17, "volume": 58324.0}, {"date": "2024-04-18", "close": 0.17, "volume": 79348.0}, {"date": "2024-04-19", "close": 0.16, "volume": 35346.0}, {"date": "2024-04-23", "close": 0.11, "volume": 12613460.0}, {"date": "2024-04-24", "close": 0.105, "volume": 1111101.0}, {"date": "2024-04-26", "close": 0.115, "volume": 1131214.0}, {"date": "2024-04-29", "close": 0.115, "volume": 3624534.0}, {"date": "2024-04-30", "close": 0.12, "volume": 793559.0}, {"date": "2024-05-01", "close": 0.13, "volume": 461679.0}, {"date": "2024-05-02", "close": 0.125, "volume": 137622.0}, {"date": "2024-05-03", "close": 0.125, "volume": 218476.0}, {"date": "2024-05-06", "close": 0.105, "volume": 587462.0}, {"date": "2024-05-07", "close": 0.11, "volume": 341331.0}, {"date": "2024-05-08", "close": 0.092, "volume": 1792699.0}, {"date": "2024-05-09", "close": 0.093, "volume": 1533439.0}, {"date": "2024-05-10", "close": 0.098, "volume": 190284.0}, {"date": "2024-05-13", "close": 0.096, "volume": 338366.0}, {"date": "2024-05-14", "close": 0.105, "volume": 299619.0}, {"date": "2024-05-15", "close": 0.097, "volume": 146128.0}, {"date": "2024-05-16", "close": 0.105, "volume": 246719.0}, {"date": "2024-05-17", "close": 0.11, "volume": 249545.0}, {"date": "2024-05-20", "close": 0.098, "volume": 409366.0}, {"date": "2024-05-21", "close": 0.09, "volume": 928828.0}, {"date": "2024-05-22", "close": 0.092, "volume": 973816.0}, {"date": "2024-05-23", "close": 0.093, "volume": 215265.0}, {"date": "2024-05-24", "close": 0.093, "volume": 282184.0}, {"date": "2024-05-27", "close": 0.088, "volume": 1663389.0}, {"date": "2024-05-28", "close": 0.078, "volume": 1289246.0}, {"date": "2024-05-29", "close": 0.076, "volume": 1209119.0}, {"date": "2024-05-30", "close": 0.078, "volume": 616863.0}, {"date": "2024-05-31", "close": 0.081, "volume": 424049.0}, {"date": "2024-06-03", "close": 0.08, "volume": 907882.0}, {"date": "2024-06-04", "close": 0.086, "volume": 1605937.0}, {"date": "2024-06-05", "close": 0.095, "volume": 225505.0}, {"date": "2024-06-06", "close": 0.096, "volume": 1080250.0}, {"date": "2024-06-07", "close": 0.094, "volume": 549070.0}, {"date": "2024-06-11", "close": 0.1, "volume": 414478.0}, {"date": "2024-06-12", "close": 0.096, "volume": 130717.0}, {"date": "2024-06-13", "close": 0.095, "volume": 155868.0}, {"date": "2024-06-14", "close": 0.1, "volume": 134720.0}, {"date": "2024-06-17", "close": 0.1, "volume": 266643.0}, {"date": "2024-06-18", "close": 0.097, "volume": 14000.0}, {"date": "2024-06-19", "close": 0.096, "volume": 5013.0}, {"date": "2024-06-20", "close": 0.096, "volume": 255426.0}, {"date": "2024-06-21", "close": 0.094, "volume": 59545.0}, {"date": "2024-06-24", "close": 0.09, "volume": 327013.0}, {"date": "2024-06-25", "close": 0.086, "volume": 284192.0}, {"date": "2024-06-26", "close": 0.092, "volume": 1592324.0}, {"date": "2024-06-27", "close": 0.082, "volume": 730672.0}, {"date": "2024-06-28", "close": 0.086, "volume": 765114.0}, {"date": "2024-07-01", "close": 0.092, "volume": 632243.0}, {"date": "2024-07-02", "close": 0.088, "volume": 631525.0}, {"date": "2024-07-03", "close": 0.094, "volume": 70398.0}, {"date": "2024-07-04", "close": 0.094, "volume": 150284.0}, {"date": "2024-07-05", "close": 0.096, "volume": 62216.0}, {"date": "2024-07-08", "close": 0.096, "volume": 516223.0}, {"date": "2024-07-09", "close": 0.097, "volume": 240343.0}, {"date": "2024-07-10", "close": 0.096, "volume": 827929.0}, {"date": "2024-07-11", "close": 0.096, "volume": 140841.0}, {"date": "2024-07-12", "close": 0.099, "volume": 119951.0}, {"date": "2024-07-15", "close": 0.094, "volume": 46718.0}, {"date": "2024-07-16", "close": 0.1, "volume": 174559.0}, {"date": "2024-07-17", "close": 0.091, "volume": 116537.0}, {"date": "2024-07-18", "close": 0.091, "volume": 14515.0}, {"date": "2024-07-19", "close": 0.091, "volume": 14308.0}, {"date": "2024-07-22", "close": 0.099, "volume": 25092.0}, {"date": "2024-07-23", "close": 0.1, "volume": 370006.0}, {"date": "2024-07-24", "close": 0.097, "volume": 173862.0}, {"date": "2024-07-25", "close": 0.098, "volume": 53699.0}, {"date": "2024-07-26", "close": 0.093, "volume": 912524.0}, {"date": "2024-07-29", "close": 0.09, "volume": 144970.0}, {"date": "2024-07-30", "close": 0.092, "volume": 1079643.0}, {"date": "2024-07-31", "close": 0.094, "volume": 86163.0}, {"date": "2024-08-01", "close": 0.091, "volume": 797790.0}, {"date": "2024-08-02", "close": 0.087, "volume": 610435.0}, {"date": "2024-08-05", "close": 0.093, "volume": 79113.0}, {"date": "2024-08-06", "close": 0.086, "volume": 623820.0}, {"date": "2024-08-07", "close": 0.088, "volume": 1402998.0}, {"date": "2024-08-08", "close": 0.083, "volume": 85384.0}, {"date": "2024-08-09", "close": 0.087, "volume": 29274.0}, {"date": "2024-08-12", "close": 0.073, "volume": 4892690.0}, {"date": "2024-08-13", "close": 0.079, "volume": 213945.0}, {"date": "2024-08-14", "close": 0.08, "volume": 795783.0}, {"date": "2024-08-15", "close": 0.091, "volume": 816779.0}, {"date": "2024-08-16", "close": 0.08, "volume": 465696.0}, {"date": "2024-08-19", "close": 0.076, "volume": 398665.0}, {"date": "2024-08-20", "close": 0.071, "volume": 655191.0}, {"date": "2024-08-21", "close": 0.075, "volume": 185184.0}, {"date": "2024-08-22", "close": 0.072, "volume": 1098238.0}, {"date": "2024-08-23", "close": 0.072, "volume": 591657.0}, {"date": "2024-08-26", "close": 0.069, "volume": 551591.0}, {"date": "2024-08-27", "close": 0.0735, "volume": 891605.0}, {"date": "2024-08-28", "close": 0.073, "volume": 134271.0}, {"date": "2024-08-29", "close": 0.072, "volume": 705492.0}, {"date": "2024-08-30", "close": 0.083, "volume": 727885.0}, {"date": "2024-09-02", "close": 0.08, "volume": 138296.0}, {"date": "2024-09-03", "close": 0.079, "volume": 157467.0}, {"date": "2024-09-04", "close": 0.085, "volume": 267977.0}, {"date": "2024-09-05", "close": 0.087, "volume": 115061.0}, {"date": "2024-09-06", "close": 0.086, "volume": 139540.0}, {"date": "2024-09-09", "close": 0.082, "volume": 123998.0}, {"date": "2024-09-10", "close": 0.081, "volume": 78941.0}, {"date": "2024-09-11", "close": 0.081, "volume": 98333.0}, {"date": "2024-09-13", "close": 0.085, "volume": 1319452.0}, {"date": "2024-09-16", "close": 0.08, "volume": 178609.0}, {"date": "2024-09-17", "close": 0.079, "volume": 165768.0}, {"date": "2024-09-18", "close": 0.076, "volume": 50278.0}, {"date": "2024-09-19", "close": 0.076, "volume": 2.0}, {"date": "2024-09-20", "close": 0.076, "volume": 75986.0}, {"date": "2024-09-23", "close": 0.079, "volume": 60467.0}, {"date": "2024-09-24", "close": 0.078, "volume": 69331.0}, {"date": "2024-09-25", "close": 0.073, "volume": 201700.0}, {"date": "2024-09-26", "close": 0.076, "volume": 122038.0}, {"date": "2024-09-27", "close": 0.073, "volume": 28186.0}, {"date": "2024-09-30", "close": 0.076, "volume": 307293.0}, {"date": "2024-10-01", "close": 0.073, "volume": 22956.0}, {"date": "2024-10-02", "close": 0.073, "volume": 252734.0}, {"date": "2024-10-03", "close": 0.074, "volume": 159371.0}, {"date": "2024-10-04", "close": 0.076, "volume": 50688.0}, {"date": "2024-10-07", "close": 0.076, "volume": 11691.0}, {"date": "2024-10-08", "close": 0.077, "volume": 111792.0}, {"date": "2024-10-09", "close": 0.089, "volume": 498540.0}, {"date": "2024-10-10", "close": 0.089, "volume": 229616.0}, {"date": "2024-10-11", "close": 0.087, "volume": 215799.0}, {"date": "2024-10-14", "close": 0.086, "volume": 213630.0}, {"date": "2024-10-15", "close": 0.088, "volume": 799385.0}, {"date": "2024-10-16", "close": 0.09, "volume": 205801.0}, {"date": "2024-10-17", "close": 0.105, "volume": 2015261.0}, {"date": "2024-10-18", "close": 0.12, "volume": 796882.0}, {"date": "2024-10-21", "close": 0.115, "volume": 221616.0}, {"date": "2024-10-22", "close": 0.1, "volume": 452047.0}, {"date": "2024-10-23", "close": 0.1, "volume": 51793.0}, {"date": "2024-10-24", "close": 0.093, "volume": 641055.0}, {"date": "2024-10-25", "close": 0.09, "volume": 389810.0}, {"date": "2024-10-28", "close": 0.095, "volume": 3565382.0}, {"date": "2024-10-29", "close": 0.105, "volume": 1542864.0}, {"date": "2024-10-30", "close": 0.105, "volume": 207215.0}, {"date": "2024-10-31", "close": 0.105, "volume": 25066.0}, {"date": "2024-11-01", "close": 0.098, "volume": 278915.0}, {"date": "2024-11-04", "close": 0.098, "volume": 126850.0}, {"date": "2024-11-05", "close": 0.097, "volume": 283879.0}, {"date": "2024-11-06", "close": 0.098, "volume": 97496.0}, {"date": "2024-11-07", "close": 0.096, "volume": 816028.0}, {"date": "2024-11-08", "close": 0.096, "volume": 138408.0}, {"date": "2024-11-11", "close": 0.098, "volume": 114301.0}, {"date": "2024-11-12", "close": 0.098, "volume": 51671.0}, {"date": "2024-11-13", "close": 0.095, "volume": 614864.0}, {"date": "2024-11-14", "close": 0.095, "volume": 7766.0}, {"date": "2024-11-15", "close": 0.094, "volume": 330098.0}, {"date": "2024-11-18", "close": 0.094, "volume": 64187.0}, {"date": "2024-11-19", "close": 0.098, "volume": 134917.0}, {"date": "2024-11-20", "close": 0.098, "volume": 2881.0}, {"date": "2024-11-21", "close": 0.098, "volume": 41236.0}, {"date": "2024-11-22", "close": 0.098, "volume": 82284.0}, {"date": "2024-11-25", "close": 0.098, "volume": 187896.0}, {"date": "2024-11-26", "close": 0.098, "volume": 189944.0}, {"date": "2024-11-27", "close": 0.098, "volume": 709495.0}, {"date": "2024-11-28", "close": 0.1, "volume": 57113.0}, {"date": "2024-11-29", "close": 0.099, "volume": 61071.0}, {"date": "2024-12-02", "close": 0.099, "volume": 609189.0}, {"date": "2024-12-03", "close": 0.1, "volume": 313697.0}, {"date": "2024-12-04", "close": 0.1, "volume": 68003.0}, {"date": "2024-12-05", "close": 0.098, "volume": 86289.0}, {"date": "2024-12-06", "close": 0.098, "volume": 97621.0}, {"date": "2024-12-09", "close": 0.093, "volume": 920893.0}, {"date": "2024-12-10", "close": 0.094, "volume": 455904.0}, {"date": "2024-12-11", "close": 0.09, "volume": 187939.0}, {"date": "2024-12-12", "close": 0.084, "volume": 776538.0}, {"date": "2024-12-13", "close": 0.08, "volume": 1114476.0}, {"date": "2024-12-16", "close": 0.076, "volume": 922052.0}, {"date": "2024-12-17", "close": 0.074, "volume": 1155628.0}, {"date": "2024-12-18", "close": 0.074, "volume": 581357.0}, {"date": "2024-12-19", "close": 0.078, "volume": 39027.0}, {"date": "2024-12-20", "close": 0.075, "volume": 109081.0}, {"date": "2024-12-23", "close": 0.08, "volume": 37512.0}, {"date": "2024-12-24", "close": 0.076, "volume": 13233.0}, {"date": "2024-12-27", "close": 0.078, "volume": 93434.0}, {"date": "2024-12-30", "close": 0.078, "volume": 187368.0}, {"date": "2024-12-31", "close": 0.082, "volume": 145464.0}, {"date": "2025-01-02", "close": 0.082, "volume": 158934.0}, {"date": "2025-01-03", "close": 0.083, "volume": 319722.0}, {"date": "2025-01-06", "close": 0.088, "volume": 434041.0}, {"date": "2025-01-07", "close": 0.089, "volume": 101139.0}, {"date": "2025-01-08", "close": 0.087, "volume": 249866.0}, {"date": "2025-01-09", "close": 0.087, "volume": 1000.0}, {"date": "2025-01-10", "close": 0.081, "volume": 561729.0}, {"date": "2025-01-13", "close": 0.083, "volume": 9299.0}, {"date": "2025-01-14", "close": 0.084, "volume": 74699.0}, {"date": "2025-01-15", "close": 0.084, "volume": 61526.0}, {"date": "2025-01-16", "close": 0.083, "volume": 9264.0}, {"date": "2025-01-17", "close": 0.08, "volume": 292166.0}, {"date": "2025-01-20", "close": 0.078, "volume": 145617.0}, {"date": "2025-01-21", "close": 0.081, "volume": 680656.0}, {"date": "2025-01-22", "close": 0.08, "volume": 460660.0}, {"date": "2025-01-23", "close": 0.08, "volume": 54085.0}, {"date": "2025-01-24", "close": 0.08, "volume": 25195.0}, {"date": "2025-01-28", "close": 0.075, "volume": 577126.0}, {"date": "2025-01-29", "close": 0.075, "volume": 144744.0}, {"date": "2025-01-30", "close": 0.076, "volume": 82162.0}, {"date": "2025-01-31", "close": 0.078, "volume": 193517.0}, {"date": "2025-02-03", "close": 0.077, "volume": 55483.0}, {"date": "2025-02-04", "close": 0.079, "volume": 24850.0}, {"date": "2025-02-05", "close": 0.074, "volume": 115236.0}, {"date": "2025-02-06", "close": 0.074, "volume": 222294.0}, {"date": "2025-02-07", "close": 0.074, "volume": 77199.0}, {"date": "2025-02-10", "close": 0.079, "volume": 2161869.0}, {"date": "2025-02-12", "close": 0.084, "volume": 877347.0}, {"date": "2025-02-13", "close": 0.094, "volume": 2994663.0}, {"date": "2025-02-14", "close": 0.1125, "volume": 1954398.0}, {"date": "2025-02-17", "close": 0.11, "volume": 1530179.0}, {"date": "2025-02-18", "close": 0.12, "volume": 158853.0}, {"date": "2025-02-19", "close": 0.12, "volume": 234911.0}, {"date": "2025-02-20", "close": 0.115, "volume": 137123.0}, {"date": "2025-02-21", "close": 0.105, "volume": 549720.0}, {"date": "2025-02-24", "close": 0.099, "volume": 403863.0}, {"date": "2025-02-25", "close": 0.099, "volume": 68762.0}, {"date": "2025-02-26", "close": 0.087, "volume": 1246008.0}, {"date": "2025-02-27", "close": 0.078, "volume": 3600181.0}, {"date": "2025-02-28", "close": 0.076, "volume": 1022568.0}, {"date": "2025-03-03", "close": 0.075, "volume": 2075741.0}, {"date": "2025-03-04", "close": 0.073, "volume": 498982.0}, {"date": "2025-03-05", "close": 0.073, "volume": 1084427.0}, {"date": "2025-03-06", "close": 0.073, "volume": 2010601.0}, {"date": "2025-03-07", "close": 0.074, "volume": 297816.0}, {"date": "2025-03-10", "close": 0.07, "volume": 371776.0}, {"date": "2025-03-11", "close": 0.07, "volume": 393376.0}, {"date": "2025-03-12", "close": 0.072, "volume": 151089.0}, {"date": "2025-03-13", "close": 0.072, "volume": 98113.0}, {"date": "2025-03-14", "close": 0.073, "volume": 50054.0}, {"date": "2025-03-17", "close": 0.073, "volume": 146643.0}, {"date": "2025-03-18", "close": 0.073, "volume": 397812.0}, {"date": "2025-03-19", "close": 0.075, "volume": 28647.0}, {"date": "2025-03-20", "close": 0.075, "volume": 1885.0}, {"date": "2025-03-21", "close": 0.073, "volume": 54275.0}, {"date": "2025-03-24", "close": 0.076, "volume": 401781.0}, {"date": "2025-03-25", "close": 0.078, "volume": 38423.0}, {"date": "2025-03-26", "close": 0.077, "volume": 167641.0}, {"date": "2025-03-27", "close": 0.083, "volume": 495956.0}, {"date": "2025-03-28", "close": 0.083, "volume": 25031.0}, {"date": "2025-03-31", "close": 0.08, "volume": 210484.0}, {"date": "2025-04-01", "close": 0.08, "volume": 5121.0}, {"date": "2025-04-02", "close": 0.072, "volume": 147553.0}, {"date": "2025-04-03", "close": 0.071, "volume": 834514.0}, {"date": "2025-04-04", "close": 0.068, "volume": 1216111.0}, {"date": "2025-04-07", "close": 0.065, "volume": 1290611.0}, {"date": "2025-04-08", "close": 0.065, "volume": 196495.0}, {"date": "2025-04-09", "close": 0.073, "volume": 140318.0}, {"date": "2025-04-10", "close": 0.069, "volume": 12781.0}, {"date": "2025-04-11", "close": 0.073, "volume": 11193.0}, {"date": "2025-04-14", "close": 0.073, "volume": 100137.0}, {"date": "2025-04-15", "close": 0.07, "volume": 277600.0}, {"date": "2025-04-16", "close": 0.07, "volume": 76891.0}, {"date": "2025-04-17", "close": 0.07, "volume": 23456.0}, {"date": "2025-04-22", "close": 0.068, "volume": 275634.0}, {"date": "2025-04-23", "close": 0.068, "volume": 200379.0}, {"date": "2025-04-24", "close": 0.069, "volume": 375797.0}, {"date": "2025-04-28", "close": 0.071, "volume": 230169.0}, {"date": "2025-04-29", "close": 0.069, "volume": 57278.0}, {"date": "2025-04-30", "close": 0.069, "volume": 42869.0}, {"date": "2025-05-01", "close": 0.07, "volume": 36475.0}, {"date": "2025-05-02", "close": 0.072, "volume": 52016.0}, {"date": "2025-05-05", "close": 0.071, "volume": 13638.0}, {"date": "2025-05-06", "close": 0.07, "volume": 57200.0}, {"date": "2025-05-07", "close": 0.07, "volume": 235389.0}, {"date": "2025-05-08", "close": 0.07, "volume": 57694.0}, {"date": "2025-05-09", "close": 0.072, "volume": 91466.0}, {"date": "2025-05-12", "close": 0.0735, "volume": 297986.0}, {"date": "2025-05-13", "close": 0.068, "volume": 497816.0}, {"date": "2025-05-14", "close": 0.072, "volume": 10743.0}, {"date": "2025-05-15", "close": 0.07, "volume": 519761.0}, {"date": "2025-05-16", "close": 0.07, "volume": 1295778.0}, {"date": "2025-05-19", "close": 0.07, "volume": 13852.0}, {"date": "2025-05-20", "close": 0.069, "volume": 185133.0}, {"date": "2025-05-21", "close": 0.07, "volume": 178084.0}, {"date": "2025-05-22", "close": 0.068, "volume": 24777.0}, {"date": "2025-05-23", "close": 0.07, "volume": 28360.0}, {"date": "2025-05-26", "close": 0.067, "volume": 551223.0}, {"date": "2025-05-27", "close": 0.07, "volume": 329543.0}, {"date": "2025-05-28", "close": 0.068, "volume": 355137.0}, {"date": "2025-05-29", "close": 0.067, "volume": 248229.0}, {"date": "2025-05-30", "close": 0.068, "volume": 115500.0}, {"date": "2025-06-02", "close": 0.068, "volume": 53183.0}, {"date": "2025-06-03", "close": 0.068, "volume": 67556.0}, {"date": "2025-06-04", "close": 0.069, "volume": 416394.0}, {"date": "2025-06-05", "close": 0.068, "volume": 1011387.0}, {"date": "2025-06-06", "close": 0.069, "volume": 176474.0}, {"date": "2025-06-10", "close": 0.066, "volume": 342135.0}, {"date": "2025-06-11", "close": 0.067, "volume": 308865.0}, {"date": "2025-06-12", "close": 0.067, "volume": 40119.0}, {"date": "2025-06-13", "close": 0.069, "volume": 620618.0}, {"date": "2025-06-16", "close": 0.066, "volume": 357020.0}, {"date": "2025-06-17", "close": 0.065, "volume": 503202.0}, {"date": "2025-06-18", "close": 0.063, "volume": 544701.0}, {"date": "2025-06-19", "close": 0.062, "volume": 306262.0}, {"date": "2025-06-20", "close": 0.062, "volume": 236043.0}, {"date": "2025-06-23", "close": 0.061, "volume": 902454.0}, {"date": "2025-06-24", "close": 0.061, "volume": 340814.0}, {"date": "2025-06-25", "close": 0.062, "volume": 520965.0}, {"date": "2025-06-26", "close": 0.063, "volume": 335206.0}, {"date": "2025-06-27", "close": 0.062, "volume": 481038.0}, {"date": "2025-06-30", "close": 0.062, "volume": 86614.0}, {"date": "2025-07-01", "close": 0.063, "volume": 7855.0}, {"date": "2025-07-02", "close": 0.0635, "volume": 9776.0}, {"date": "2025-07-03", "close": 0.065, "volume": 31.0}, {"date": "2025-07-04", "close": 0.064, "volume": 89068.0}, {"date": "2025-07-07", "close": 0.062, "volume": 655257.0}, {"date": "2025-07-08", "close": 0.063, "volume": 384747.0}, {"date": "2025-07-09", "close": 0.062, "volume": 315569.0}, {"date": "2025-07-10", "close": 0.062, "volume": 101557.0}, {"date": "2025-07-11", "close": 0.062, "volume": 6035.0}, {"date": "2025-07-14", "close": 0.064, "volume": 454481.0}, {"date": "2025-07-15", "close": 0.063, "volume": 37940.0}, {"date": "2025-07-16", "close": 0.064, "volume": 190780.0}, {"date": "2025-07-17", "close": 0.065, "volume": 31551.0}, {"date": "2025-07-18", "close": 0.068, "volume": 216974.0}, {"date": "2025-07-21", "close": 0.065, "volume": 27203.0}, {"date": "2025-07-22", "close": 0.069, "volume": 649377.0}, {"date": "2025-07-23", "close": 0.064, "volume": 176786.0}, {"date": "2025-07-24", "close": 0.065, "volume": 111234.0}, {"date": "2025-07-25", "close": 0.065, "volume": 55325.0}, {"date": "2025-07-28", "close": 0.064, "volume": 149493.0}, {"date": "2025-07-29", "close": 0.067, "volume": 80235.0}, {"date": "2025-07-30", "close": 0.069, "volume": 184207.0}, {"date": "2025-07-31", "close": 0.069, "volume": 266941.0}, {"date": "2025-08-01", "close": 0.073, "volume": 108963.0}, {"date": "2025-08-04", "close": 0.071, "volume": 108172.0}, {"date": "2025-08-05", "close": 0.072, "volume": 102972.0}, {"date": "2025-08-06", "close": 0.074, "volume": 328228.0}, {"date": "2025-08-07", "close": 0.071, "volume": 149022.0}, {"date": "2025-08-08", "close": 0.072, "volume": 19226.0}, {"date": "2025-08-11", "close": 0.07, "volume": 241241.0}, {"date": "2025-08-12", "close": 0.068, "volume": 190118.0}, {"date": "2025-08-13", "close": 0.07, "volume": 50316.0}, {"date": "2025-08-14", "close": 0.07, "volume": 65884.0}, {"date": "2025-08-15", "close": 0.069, "volume": 9971.0}, {"date": "2025-08-18", "close": 0.07, "volume": 16942.0}, {"date": "2025-08-19", "close": 0.071, "volume": 68428.0}, {"date": "2025-08-20", "close": 0.071, "volume": 199621.0}, {"date": "2025-08-21", "close": 0.07, "volume": 261790.0}, {"date": "2025-08-22", "close": 0.068, "volume": 180418.0}, {"date": "2025-08-25", "close": 0.0705, "volume": 347520.0}, {"date": "2025-08-26", "close": 0.068, "volume": 91271.0}, {"date": "2025-08-27", "close": 0.068, "volume": 77606.0}, {"date": "2025-08-28", "close": 0.069, "volume": 14200.0}, {"date": "2025-08-29", "close": 0.07, "volume": 104337.0}, {"date": "2025-09-01", "close": 0.069, "volume": 56642.0}, {"date": "2025-09-02", "close": 0.07, "volume": 143738.0}, {"date": "2025-09-03", "close": 0.069, "volume": 46174.0}, {"date": "2025-09-04", "close": 0.069, "volume": 76379.0}, {"date": "2025-09-05", "close": 0.066, "volume": 38681.0}, {"date": "2025-09-08", "close": 0.066, "volume": 54513.0}, {"date": "2025-09-09", "close": 0.067, "volume": 148145.0}, {"date": "2025-09-10", "close": 0.067, "volume": 522.0}, {"date": "2025-09-11", "close": 0.066, "volume": 1024615.0}, {"date": "2025-09-12", "close": 0.066, "volume": 182020.0}, {"date": "2025-09-15", "close": 0.068, "volume": 56023.0}, {"date": "2025-09-16", "close": 0.066, "volume": 206834.0}, {"date": "2025-09-17", "close": 0.065, "volume": 137010.0}, {"date": "2025-09-18", "close": 0.065, "volume": 199414.0}, {"date": "2025-09-19", "close": 0.064, "volume": 381136.0}, {"date": "2025-09-22", "close": 0.067, "volume": 23091.0}, {"date": "2025-09-23", "close": 0.067, "volume": 86.0}, {"date": "2025-09-24", "close": 0.066, "volume": 27000.0}, {"date": "2025-09-25", "close": 0.064, "volume": 267072.0}, {"date": "2025-09-26", "close": 0.064, "volume": 889345.0}, {"date": "2025-09-29", "close": 0.064, "volume": 20570.0}, {"date": "2025-09-30", "close": 0.068, "volume": 174537.0}, {"date": "2025-10-01", "close": 0.067, "volume": 502200.0}, {"date": "2025-10-02", "close": 0.067, "volume": 126613.0}, {"date": "2025-10-03", "close": 0.066, "volume": 63262.0}, {"date": "2025-10-06", "close": 0.066, "volume": 160691.0}, {"date": "2025-10-07", "close": 0.065, "volume": 1054446.0}, {"date": "2025-10-08", "close": 0.065, "volume": 73829.0}, {"date": "2025-10-09", "close": 0.068, "volume": 241187.0}, {"date": "2025-10-10", "close": 0.071, "volume": 354865.0}, {"date": "2025-10-13", "close": 0.07, "volume": 99894.0}, {"date": "2025-10-14", "close": 0.068, "volume": 41049.0}, {"date": "2025-10-15", "close": 0.07, "volume": 276981.0}, {"date": "2025-10-16", "close": 0.07, "volume": 52521.0}, {"date": "2025-10-17", "close": 0.07, "volume": 25878.0}, {"date": "2025-10-20", "close": 0.069, "volume": 137135.0}, {"date": "2025-10-21", "close": 0.069, "volume": 38867.0}, {"date": "2025-10-22", "close": 0.069, "volume": 139492.0}, {"date": "2025-10-23", "close": 0.068, "volume": 218507.0}, {"date": "2025-10-24", "close": 0.067, "volume": 131543.0}, {"date": "2025-10-27", "close": 0.066, "volume": 703222.0}, {"date": "2025-10-28", "close": 0.066, "volume": 4242.0}, {"date": "2025-10-29", "close": 0.066, "volume": 126603.0}, {"date": "2025-10-30", "close": 0.066, "volume": 398681.0}, {"date": "2025-10-31", "close": 0.065, "volume": 130460.0}, {"date": "2025-11-03", "close": 0.062, "volume": 1603820.0}, {"date": "2025-11-04", "close": 0.063, "volume": 50062.0}, {"date": "2025-11-05", "close": 0.064, "volume": 25208.0}, {"date": "2025-11-06", "close": 0.064, "volume": 963352.0}, {"date": "2025-11-07", "close": 0.062, "volume": 314418.0}, {"date": "2025-11-10", "close": 0.062, "volume": 98606.0}, {"date": "2025-11-11", "close": 0.063, "volume": 5771.0}, {"date": "2025-11-13", "close": 0.062, "volume": 450338.0}, {"date": "2025-11-14", "close": 0.0605, "volume": 128184.0}, {"date": "2025-11-17", "close": 0.06, "volume": 127080.0}, {"date": "2025-11-18", "close": 0.062, "volume": 481973.0}, {"date": "2025-11-19", "close": 0.065, "volume": 11518.0}, {"date": "2025-11-20", "close": 0.062, "volume": 39204.0}, {"date": "2025-11-21", "close": 0.063, "volume": 284329.0}, {"date": "2025-11-24", "close": 0.064, "volume": 173223.0}, {"date": "2025-11-25", "close": 0.064, "volume": 247557.0}, {"date": "2025-11-26", "close": 0.062, "volume": 1157511.0}, {"date": "2025-11-27", "close": 0.065, "volume": 399423.0}, {"date": "2025-11-28", "close": 0.066, "volume": 291487.0}, {"date": "2025-12-01", "close": 0.064, "volume": 97394.0}, {"date": "2025-12-02", "close": 0.062, "volume": 369244.0}, {"date": "2025-12-03", "close": 0.061, "volume": 637776.0}, {"date": "2025-12-04", "close": 0.061, "volume": 4039.0}, {"date": "2025-12-05", "close": 0.062, "volume": 327212.0}, {"date": "2025-12-08", "close": 0.065, "volume": 631734.0}, {"date": "2025-12-09", "close": 0.065, "volume": 211.0}, {"date": "2025-12-10", "close": 0.065, "volume": 15808.0}, {"date": "2025-12-11", "close": 0.061, "volume": 585986.0}, {"date": "2025-12-12", "close": 0.061, "volume": 113480.0}, {"date": "2025-12-15", "close": 0.062, "volume": 95045.0}, {"date": "2025-12-16", "close": 0.06, "volume": 402522.0}, {"date": "2025-12-17", "close": 0.063, "volume": 72522.0}, {"date": "2025-12-18", "close": 0.061, "volume": 76220.0}, {"date": "2025-12-19", "close": 0.061, "volume": 245610.0}, {"date": "2025-12-22", "close": 0.061, "volume": 1802.0}, {"date": "2025-12-23", "close": 0.061, "volume": 378680.0}, {"date": "2025-12-24", "close": 0.061, "volume": 209627.0}, {"date": "2025-12-29", "close": 0.062, "volume": 38608.0}, {"date": "2025-12-30", "close": 0.06, "volume": 9727.0}, {"date": "2025-12-31", "close": 0.061, "volume": 727.0}, {"date": "2026-01-02", "close": 0.062, "volume": 60157.0}, {"date": "2026-01-05", "close": 0.061, "volume": 165909.0}, {"date": "2026-01-06", "close": 0.059, "volume": 240277.0}, {"date": "2026-01-07", "close": 0.061, "volume": 81042.0}, {"date": "2026-01-08", "close": 0.06, "volume": 15296.0}, {"date": "2026-01-09", "close": 0.059, "volume": 142792.0}, {"date": "2026-01-12", "close": 0.059, "volume": 200288.0}, {"date": "2026-01-13", "close": 0.058, "volume": 211475.0}, {"date": "2026-01-14", "close": 0.059, "volume": 103971.0}, {"date": "2026-01-15", "close": 0.06, "volume": 148151.0}, {"date": "2026-01-16", "close": 0.059, "volume": 44857.0}, {"date": "2026-01-19", "close": 0.06, "volume": 10837.0}, {"date": "2026-01-20", "close": 0.06, "volume": 175233.0}, {"date": "2026-01-21", "close": 0.059, "volume": 95346.0}, {"date": "2026-01-22", "close": 0.058, "volume": 1608983.0}, {"date": "2026-01-23", "close": 0.057, "volume": 264497.0}, {"date": "2026-01-27", "close": 0.058, "volume": 81786.0}, {"date": "2026-01-28", "close": 0.057, "volume": 534162.0}, {"date": "2026-01-29", "close": 0.057, "volume": 59749.0}, {"date": "2026-01-30", "close": 0.057, "volume": 9647.0}, {"date": "2026-02-02", "close": 0.057, "volume": 127980.0}, {"date": "2026-02-03", "close": 0.058, "volume": 6240.0}, {"date": "2026-02-04", "close": 0.057, "volume": 8771.0}, {"date": "2026-02-06", "close": 0.053, "volume": 582188.0}, {"date": "2026-02-09", "close": 0.056, "volume": 34888.0}, {"date": "2026-02-10", "close": 0.055, "volume": 20417.0}, {"date": "2026-02-11", "close": 0.055, "volume": 241431.0}, {"date": "2026-02-12", "close": 0.053, "volume": 718506.0}, {"date": "2026-02-13", "close": 0.055, "volume": 16602.0}, {"date": "2026-02-16", "close": 0.054, "volume": 24761.0}, {"date": "2026-02-17", "close": 0.05, "volume": 1149377.0}, {"date": "2026-02-18", "close": 0.048, "volume": 439053.0}, {"date": "2026-02-19", "close": 0.049, "volume": 162019.0}, {"date": "2026-02-20", "close": 0.05, "volume": 2612.0}, {"date": "2026-02-23", "close": 0.049, "volume": 88914.0}, {"date": "2026-02-24", "close": 0.048, "volume": 106381.0}, {"date": "2026-02-25", "close": 0.046, "volume": 872019.0}, {"date": "2026-02-26", "close": 0.043, "volume": 709372.0}, {"date": "2026-02-27", "close": 0.043, "volume": 567137.0}, {"date": "2026-03-02", "close": 0.042, "volume": 632467.0}, {"date": "2026-03-03", "close": 0.046, "volume": 974785.0}, {"date": "2026-03-04", "close": 0.041, "volume": 2770986.0}, {"date": "2026-03-05", "close": 0.042, "volume": 928408.0}, {"date": "2026-03-06", "close": 0.041, "volume": 502516.0}, {"date": "2026-03-09", "close": 0.039, "volume": 160935.0}, {"date": "2026-03-10", "close": 0.039, "volume": 54046.0}, {"date": "2026-03-11", "close": 0.041, "volume": 42274.0}, {"date": "2026-03-12", "close": 0.041, "volume": 210751.0}, {"date": "2026-03-13", "close": 0.04, "volume": 386955.0}, {"date": "2026-03-16", "close": 0.039, "volume": 130629.0}, {"date": "2026-03-17", "close": 0.041, "volume": 609777.0}, {"date": "2026-03-18", "close": 0.042, "volume": 326968.0}, {"date": "2026-03-19", "close": 0.04, "volume": 32205.0}, {"date": "2026-03-20", "close": 0.038, "volume": 116983.0}, {"date": "2026-03-23", "close": 0.04, "volume": 23805.0}, {"date": "2026-03-24", "close": 0.039, "volume": 35516.0}, {"date": "2026-03-25", "close": 0.04, "volume": 556759.0}, {"date": "2026-03-26", "close": 0.04, "volume": 458759.0}, {"date": "2026-03-27", "close": 0.04, "volume": 295096.0}, {"date": "2026-03-30", "close": 0.037, "volume": 1235588.0}, {"date": "2026-03-31", "close": 0.038, "volume": 31216.0}, {"date": "2026-04-01", "close": 0.04, "volume": 670747.0}, {"date": "2026-04-02", "close": 0.038, "volume": 423271.0}, {"date": "2026-04-07", "close": 0.04, "volume": 44528.0}, {"date": "2026-04-08", "close": 0.042, "volume": 115621.0}, {"date": "2026-04-09", "close": 0.041, "volume": 644910.0}, {"date": "2026-04-10", "close": 0.041, "volume": 122.0}, {"date": "2026-04-13", "close": 0.039, "volume": 57975.0}, {"date": "2026-04-14", "close": 0.037, "volume": 333720.0}, {"date": "2026-04-15", "close": 0.037, "volume": 472850.0}, {"date": "2026-04-16", "close": 0.036, "volume": 365270.0}, {"date": "2026-04-17", "close": 0.035, "volume": 2026163.0}, {"date": "2026-04-20", "close": 0.036, "volume": 136052.0}, {"date": "2026-04-21", "close": 0.038, "volume": 1423090.0}, {"date": "2026-04-22", "close": 0.038, "volume": 152392.0}, {"date": "2026-04-23", "close": 0.038, "volume": 22590.0}, {"date": "2026-04-24", "close": 0.036, "volume": 230654.0}, {"date": "2026-04-27", "close": 0.036, "volume": 408.0}, {"date": "2026-04-28", "close": 0.037, "volume": 296118.0}, {"date": "2026-04-29", "close": 0.038, "volume": 3634.0}, {"date": "2026-04-30", "close": 0.04, "volume": 205500.0}, {"date": "2026-05-01", "close": 0.039, "volume": 917046.0}, {"date": "2026-05-04", "close": 0.038, "volume": 414940.0}, {"date": "2026-05-05", "close": 0.039, "volume": 489609.0}, {"date": "2026-05-06", "close": 0.037, "volume": 153854.0}, {"date": "2026-05-07", "close": 0.037, "volume": 140525.0}, {"date": "2026-05-08", "close": 0.037, "volume": 192300.0}, {"date": "2026-05-11", "close": 0.036, "volume": 326081.0}, {"date": "2026-05-12", "close": 0.037, "volume": 126155.0}, {"date": "2026-05-13", "close": 0.038, "volume": 27918.0}, {"date": "2026-05-15", "close": 0.037, "volume": 461532.0}, {"date": "2026-05-18", "close": 0.036, "volume": 10954.0}, {"date": "2026-05-19", "close": 0.036, "volume": 64290.0}, {"date": "2026-05-20", "close": 0.036, "volume": 199723.0}, {"date": "2026-05-21", "close": 0.036, "volume": 5870.0}, {"date": "2026-05-22", "close": 0.035, "volume": 643.0}, {"date": "2026-05-25", "close": 0.034, "volume": 2148216.0}, {"date": "2026-05-26", "close": 0.033, "volume": 121000.0}, {"date": "2026-05-27", "close": 0.034, "volume": 51049.0}, {"date": "2026-05-28", "close": 0.033, "volume": 358211.0}, {"date": "2026-05-29", "close": 0.034, "volume": 5650.0}, {"date": "2026-06-01", "close": 0.033, "volume": 233729.0}, {"date": "2026-06-02", "close": 0.032, "volume": 101285.0}, {"date": "2026-06-03", "close": 0.031, "volume": 68200.0}, {"date": "2026-06-04", "close": 0.033, "volume": 40373.0}, {"date": "2026-06-05", "close": 0.032, "volume": 714225.0}, {"date": "2026-06-09", "close": 0.032, "volume": 426.0}, {"date": "2026-06-10", "close": 0.03, "volume": 309768.0}, {"date": "2026-06-11", "close": 0.028, "volume": 1483654.0}, {"date": "2026-06-12", "close": 0.029, "volume": 179034.0}, {"date": "2026-06-15", "close": 0.0295, "volume": 39876.0}, {"date": "2026-06-16", "close": 0.028, "volume": 134914.0}, {"date": "2026-06-17", "close": 0.03, "volume": 856815.0}, {"date": "2026-06-18", "close": 0.0305, "volume": 47948.0}, {"date": "2026-06-19", "close": 0.029, "volume": 193129.0}, {"date": "2026-06-22", "close": 0.029, "volume": 119915.0}, {"date": "2026-06-23", "close": 0.026, "volume": 2981190.0}, {"date": "2026-06-24", "close": 0.022, "volume": 2170483.0}, {"date": "2026-06-25", "close": 0.021, "volume": 2778813.0}, {"date": "2026-06-26", "close": 0.022, "volume": 734916.0}, {"date": "2026-06-29", "close": 0.021, "volume": 889354.0}, {"date": "2026-06-30", "close": 0.025, "volume": 1391047.0}, {"date": "2026-07-01", "close": 0.025, "volume": 173708.0}, {"date": "2026-07-02", "close": 0.026, "volume": 120461.0}, {"date": "2026-07-03", "close": 0.027, "volume": 74883.0}, {"date": "2026-07-06", "close": 0.027, "volume": 457976.0}, {"date": "2026-07-07", "close": 0.027, "volume": 152634.0}, {"date": "2026-07-08", "close": 0.028, "volume": 114294.0}, {"date": "2026-07-09", "close": 0.028, "volume": 169390.0}, {"date": "2026-07-10", "close": 0.028, "volume": 7857.0}, {"date": "2026-07-13", "close": 0.028, "volume": 151500.0}, {"date": "2026-07-14", "close": 0.031, "volume": 679059.0}, {"date": "2026-07-15", "close": 0.032, "volume": 1002519.0}, {"date": "2026-07-16", "close": 0.031, "volume": 178602.0}, {"date": "2026-07-17", "close": 0.031, "volume": 692823.0}, {"date": "2026-07-20", "close": 0.03, "volume": 25194.0}, {"date": "2026-07-21", "close": 0.031, "volume": 26645.0}, {"date": "2026-07-22", "close": 0.03, "volume": 194323.0}, {"date": "2026-07-24", "close": 0.03, "volume": 13063.0}, {"date": "2026-07-27", "close": 0.028, "volume": 435953.0}, {"date": "2026-07-28", "close": 0.026, "volume": 455085.0}, {"date": "2026-07-29", "close": 0.026, "volume": 32501.0}, {"date": "2026-07-30", "close": 0.026, "volume": 17648.0}, {"date": "2026-07-31", "close": 0.026, "volume": 30037.0}, {"date": "2026-08-03", "close": 0.025, "volume": 79508.0}, {"date": "2026-08-04", "close": 0.023, "volume": 1049992.0}, {"date": "2026-08-05", "close": 0.025, "volume": 10100.0}, {"date": "2026-08-06", "close": 0.024, "volume": 171498.0}, {"date": "2026-08-07", "close": 0.025, "volume": 60.0}, {"date": "2026-08-10", "close": 0.026, "volume": 122048.0}, {"date": "2026-08-12", "close": 0.024, "volume": 2216980.0}, {"date": "2026-08-13", "close": 0.024, "volume": 2880.0}, {"date": "2026-08-17", "close": 0.024, "volume": 4152.0}, {"date": "2026-08-18", "close": 0.025, "volume": 6500.0}, {"date": "2026-08-19", "close": 0.025, "volume": 70962.0}, {"date": "2026-08-20", "close": 0.025, "volume": 22501.0}, {"date": "2026-08-21", "close": 0.025, "volume": 9800.0}, {"date": "2026-08-24", "close": 0.028, "volume": 173337.0}, {"date": "2026-08-25", "close": 0.031, "volume": 505522.0}, {"date": "2026-08-26", "close": 0.026, "volume": 2091552.0}, {"date": "2026-08-27", "close": 0.026, "volume": 53404.0}, {"date": "2026-08-28", "close": 0.025, "volume": 156523.0}, {"date": "2026-08-31", "close": 0.025, "volume": 30126.0}, {"date": "2026-09-01", "close": 0.027, "volume": 35274.0}, {"date": "2026-09-02", "close": 0.025, "volume": 222595.0}, {"date": "2026-09-03", "close": 0.027, "volume": 884675.0}, {"date": "2026-09-07", "close": 0.023, "volume": 2651691.0}], "refreshing": true}