{"ticker": "YRL", "overview": {"name": "Yandal Resources Limited", "country": "Australia", "industry": "Materials"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "YRL", "has_prices": true, "as_of": "2026-09-07", "last": 0.22, "prev_close": 0.2, "change": 0.01999999999999999, "change_pct": 0.09999999999999995, "session_volume": 199434.0, "vwap_5": 0.20479380412497, "vwap_20": 0.1502254976778039, "vwap_60": 0.1666095972230862, "vwap_250": 0.24644376839575202, "high_52w": 0.315, "low_52w": 0.1275, "avg_volume_20": 338537.3, "sessions": 400, "market_cap": {"value": 63135581.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03161046", "src": "ASX", "ticker": "YRL", "cik": "", "company": "Yandal Resources Limited", "company_raw": "Yandal Resources Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director files a director's interest notice on YRL", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03161046", "trade_date": "2026-11-02", "timestamp": "2026-11-02", "mins": 885}, {"id": "ASX-03154714", "src": "ASX", "ticker": "YRL", "cik": "", "company": "Yandal Resources Limited", "company_raw": "Yandal Resources Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on YRL", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03154714", "trade_date": "2026-10-20", "timestamp": "2026-10-20", "mins": 19605}, {"id": "ASXSH-03150655", "src": "ASX", "ticker": "YRL", "cik": "", "company": "Yandal Resources Limited", "company_raw": "Yandal Resources Limited", "who": "Regal Partners Funds Management Pty Limited and its associates", "who_key": "Regal Partners Funds Management Pty Limited and its associates", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Regal Partners Funds Management Pty Limited and its associates cuts YRL from 16.57%", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03150655", "trade_date": "", "timestamp": "2026-10-20", "mins": 19605}, {"id": "ASXSH-03144455", "src": "ASX", "ticker": "YRL", "cik": "", "company": "Yandal Resources Limited", "company_raw": "Yandal Resources Limited", "who": "Regal Partners Funds Management Pty Limited and its associates", "who_key": "Regal Partners Funds Management Pty Limited and its associates", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Regal Partners Funds Management Pty Limited and its associates cuts YRL from 17.61%", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03144455", "trade_date": "", "timestamp": "2026-10-05", "mins": 41205}, {"id": "ASX-03134083", "src": "ASX", "ticker": "YRL", "cik": "", "company": "Yandal Resources Limited", "company_raw": "Yandal Resources Limited", "who": "Oorschot", "who_key": "Oorschot", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Oorschot files a director's interest notice on YRL", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03134083", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90165}, {"id": "ASX-03134080", "src": "ASX", "ticker": "YRL", "cik": "", "company": "Yandal Resources Limited", "company_raw": "Yandal Resources Limited", "who": "Newman", "who_key": "Newman", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Newman just moved their YRL stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03134080", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90165}, {"id": "ASX-03134076", "src": "ASX", "ticker": "YRL", "cik": "", "company": "Yandal Resources Limited", "company_raw": "Yandal Resources Limited", "who": "Law", "who_key": "Law", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Boardroom paperwork: Law changes a holding in YRL", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03134076", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90165}, {"id": "ASX-03134075", "src": "ASX", "ticker": "YRL", "cik": "", "company": "Yandal Resources Limited", "company_raw": "Yandal Resources Limited", "who": "Jackson", "who_key": "Jackson", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Boardroom paperwork: Jackson changes a holding in YRL", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03134075", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90165}, {"id": "ASX-03134073", "src": "ASX", "ticker": "YRL", "cik": "", "company": "Yandal Resources Limited", "company_raw": "Yandal Resources Limited", "who": "Eshuys", "who_key": "Eshuys", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Eshuys just moved their YRL stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03134073", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90165}, {"id": "ASX-03125963", "src": "ASX", "ticker": "YRL", "cik": "", "company": "Yandal Resources Limited", "company_raw": "Yandal Resources Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their YRL stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03125963", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111765}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "SUBSTANTIAL", "holder_name": "REGAL PARTNERS LIMITED", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 16.57, "notice_date": "2026-10-20", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150655-6A1350205", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "REGAL PARTNERS LIMITED", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 17.61, "notice_date": "2026-10-05", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03144455-6A1347704", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Greg Evans", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-06", "source_url": "https://www.marketindex.com.au/asx/yrl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Chris Newman", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-01", "source_url": "https://www.marketindex.com.au/asx/yrl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Greg Evans", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-26", "source_url": "https://www.marketindex.com.au/asx/yrl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Chris Oorschot", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-26", "source_url": "https://www.marketindex.com.au/asx/yrl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Katina Law", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-26", "source_url": "https://www.marketindex.com.au/asx/yrl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Greg Evans", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-29", "source_url": "https://www.marketindex.com.au/asx/yrl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Chris Oorschot", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-29", "source_url": "https://www.marketindex.com.au/asx/yrl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Greg Evans", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-01-30", "source_url": "https://www.marketindex.com.au/asx/yrl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Chris Oorschot", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-01-30", "source_url": "https://www.marketindex.com.au/asx/yrl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Greg Evans", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-28", "source_url": "https://www.marketindex.com.au/asx/yrl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Chris Oorschot", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-28", "source_url": "https://www.marketindex.com.au/asx/yrl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Katina Law", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-28", "source_url": "https://www.marketindex.com.au/asx/yrl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Timothy Kennedy", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-28", "source_url": "https://www.marketindex.com.au/asx/yrl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Evans", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-12-07", "source_url": "https://www.marketindex.com.au/asx/yrl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Kennedy", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-12-07", "source_url": "https://www.marketindex.com.au/asx/yrl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Law", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-12-07", "source_url": "https://www.marketindex.com.au/asx/yrl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Oorschot", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-12-07", "source_url": "https://www.marketindex.com.au/asx/yrl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Evans", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-11-11", "source_url": "https://www.marketindex.com.au/asx/yrl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Kennedy", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-11-11", "source_url": "https://www.marketindex.com.au/asx/yrl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Law", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-11-11", "source_url": "https://www.marketindex.com.au/asx/yrl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Evans", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-06-30", "source_url": "https://www.marketindex.com.au/asx/yrl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Evans", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-06-08", "source_url": "https://www.marketindex.com.au/asx/yrl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Kennedy", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-06-08", "source_url": "https://www.marketindex.com.au/asx/yrl", "needs_ocr": 0}], "directors": [{"name": "Timothy Kennedy", "first_seen": "2024-11-28", "last_seen": "2024-11-28", "status": "current", "notices": 1}, {"name": "Katina Law", "first_seen": "2024-11-28", "last_seen": "2025-11-26", "status": "current", "notices": 2}, {"name": "Chris Oorschot", "first_seen": "2024-11-28", "last_seen": "2025-11-26", "status": "current", "notices": 4}, {"name": "Chris Newman", "first_seen": "2025-12-01", "last_seen": "2025-12-01", "status": "current", "notices": 1}, {"name": "Greg Evans", "first_seen": "2024-11-28", "last_seen": "2026-04-06", "status": "current", "notices": 5}, {"name": "Ross", "first_seen": "2018-12-14", "last_seen": "2018-12-14", "status": "past", "notices": 1}, {"name": "Hughes", "first_seen": "2018-12-14", "last_seen": "2022-05-18", "status": "past", "notices": 5}, {"name": "Oorschot", "first_seen": "2023-12-07", "last_seen": "2023-12-07", "status": "past", "notices": 1}, {"name": "Law", "first_seen": "2018-12-14", "last_seen": "2023-12-07", "status": "past", "notices": 5}, {"name": "Kennedy", "first_seen": "2021-09-29", "last_seen": "2023-12-07", "status": "past", "notices": 7}, {"name": "Evans", "first_seen": "2022-06-08", "last_seen": "2023-12-07", "status": "past", "notices": 4}], "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": "Security Holder Details", "title": "Initial Director's Interest Notice", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156987-6A1353231"}, {"date": "2026-10-29", "form": "Issued Capital", "title": "Proposed issue of securities - YRL", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155927-6A1352718"}, {"date": "2026-10-29", "form": "Periodic Reports", "title": "Company Update and Capital Raising Presentation", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155926-6A1352714"}, {"date": "2026-10-29", "form": "Issued Capital", "title": "$10m Placement and SPP to Expand and Accelerate Exploration", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155925-6A1352711"}, {"date": "2026-10-27", "form": "Asx Announcement", "title": "Trading Halt", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154173-6A1351887"}], "performance": {"ticker": "YRL", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2018-12-14", "close": 0.2081893, "volume": 136054.0}, {"date": "2018-12-17", "close": 0.2271156, "volume": 123796.0}, {"date": "2018-12-18", "close": 0.2081893, "volume": 97695.0}, {"date": "2018-12-19", "close": 0.19872615, "volume": 85522.0}, {"date": "2018-12-20", "close": 0.19872615, "volume": 16908.0}, {"date": "2019-01-04", "close": 0.17979985, "volume": 63404.0}, {"date": "2019-01-07", "close": 0.189263, "volume": 5284.0}, {"date": "2019-01-09", "close": 0.17979985, "volume": 168312.0}, {"date": "2019-01-10", "close": 0.189263, "volume": 10434.0}, {"date": "2019-01-11", "close": 0.222384025, "volume": 287896.0}, {"date": "2019-01-14", "close": 0.21765245, "volume": 158323.0}, {"date": "2019-01-15", "close": 0.212920875, "volume": 73893.0}, {"date": "2019-01-16", "close": 0.231847175, "volume": 68836.0}, {"date": "2019-01-17", "close": 0.2271156, "volume": 12650.0}, {"date": "2019-01-18", "close": 0.222384025, "volume": 40156.0}, {"date": "2019-01-21", "close": 0.2271156, "volume": 70801.0}, {"date": "2019-01-22", "close": 0.212920875, "volume": 15053.0}, {"date": "2019-01-23", "close": 0.2271156, "volume": 117601.0}, {"date": "2019-01-24", "close": 0.21765245, "volume": 5284.0}, {"date": "2019-01-25", "close": 0.2271156, "volume": 13517.0}, {"date": "2019-01-29", "close": 0.19872615, "volume": 125539.0}, {"date": "2019-01-30", "close": 0.193994575, "volume": 45410.0}, {"date": "2019-01-31", "close": 0.193994575, "volume": 84538.0}, {"date": "2019-02-01", "close": 0.193994575, "volume": 29700.0}, {"date": "2019-02-04", "close": 0.19872615, "volume": 24305.0}, {"date": "2019-02-06", "close": 0.212920875, "volume": 26333.0}, {"date": "2019-02-08", "close": 0.19872615, "volume": 42290.0}, {"date": "2019-02-11", "close": 0.21765245, "volume": 10610.0}, {"date": "2019-02-12", "close": 0.19872615, "volume": 14718.0}, {"date": "2019-02-14", "close": 0.19872615, "volume": 34660.0}, {"date": "2019-02-15", "close": 0.2081893, "volume": 5336.0}, {"date": "2019-02-18", "close": 0.2081893, "volume": 21082.0}, {"date": "2019-02-19", "close": 0.2271156, "volume": 50723.0}, {"date": "2019-02-20", "close": 0.23657875, "volume": 172003.0}, {"date": "2019-02-21", "close": 0.2271156, "volume": 21135.0}, {"date": "2019-02-22", "close": 0.23657875, "volume": 42269.0}, {"date": "2019-02-25", "close": 0.231847175, "volume": 15957.0}, {"date": "2019-02-26", "close": 0.2081893, "volume": 43258.0}, {"date": "2019-02-27", "close": 0.2081893, "volume": 94106.0}, {"date": "2019-03-05", "close": 0.2081893, "volume": 19412.0}, {"date": "2019-03-06", "close": 0.21765245, "volume": 45194.0}, {"date": "2019-03-07", "close": 0.2081893, "volume": 88686.0}, {"date": "2019-03-08", "close": 0.212920875, "volume": 14709.0}, {"date": "2019-03-11", "close": 0.2081893, "volume": 9179.0}, {"date": "2019-03-13", "close": 0.19872615, "volume": 41818.0}, {"date": "2019-03-14", "close": 0.193994575, "volume": 40623.0}, {"date": "2019-03-15", "close": 0.193994575, "volume": 43154.0}, {"date": "2019-03-18", "close": 0.193994575, "volume": 15851.0}, {"date": "2019-03-21", "close": 0.212920875, "volume": 31702.0}, {"date": "2019-03-22", "close": 0.212920875, "volume": 5776.0}, {"date": "2019-03-26", "close": 0.2081893, "volume": 30785.0}, {"date": "2019-03-28", "close": 0.212920875, "volume": 7166.0}, {"date": "2019-03-29", "close": 0.189263, "volume": 7166.0}, {"date": "2019-04-01", "close": 0.21765245, "volume": 92744.0}, {"date": "2019-04-02", "close": 0.222384025, "volume": 15851.0}, {"date": "2019-04-03", "close": 0.212920875, "volume": 4898.0}, {"date": "2019-04-04", "close": 0.2081893, "volume": 19021.0}, {"date": "2019-04-08", "close": 0.193994575, "volume": 22527.0}, {"date": "2019-04-09", "close": 0.21765245, "volume": 56466.0}, {"date": "2019-04-10", "close": 0.21765245, "volume": 18120.0}, {"date": "2019-04-11", "close": 0.19872615, "volume": 24966.0}, {"date": "2019-04-12", "close": 0.19872615, "volume": 61339.0}, {"date": "2019-04-15", "close": 0.189263, "volume": 77605.0}, {"date": "2019-04-24", "close": 0.19872615, "volume": 8982.0}, {"date": "2019-04-29", "close": 0.19872615, "volume": 17436.0}, {"date": "2019-04-30", "close": 0.189263, "volume": 4227.0}, {"date": "2019-05-01", "close": 0.17979985, "volume": 21135.0}, {"date": "2019-05-03", "close": 0.17979985, "volume": 2701.0}, {"date": "2019-05-06", "close": 0.193994575, "volume": 94900.0}, {"date": "2019-05-07", "close": 0.19872615, "volume": 15851.0}, {"date": "2019-05-08", "close": 0.189263, "volume": 17377.0}, {"date": "2019-05-14", "close": 0.189263, "volume": 19465.0}, {"date": "2019-05-15", "close": 0.189263, "volume": 10333.0}, {"date": "2019-05-16", "close": 0.189263, "volume": 9440.0}, {"date": "2019-05-17", "close": 0.189263, "volume": 38306.0}, {"date": "2019-05-20", "close": 0.21765245, "volume": 13608.0}, {"date": "2019-05-23", "close": 0.2081893, "volume": 4679.0}, {"date": "2019-05-24", "close": 0.203457725, "volume": 3535.0}, {"date": "2019-05-27", "close": 0.19872615, "volume": 8618.0}, {"date": "2019-05-30", "close": 0.189263, "volume": 30527.0}, {"date": "2019-05-31", "close": 0.189263, "volume": 4733.0}, {"date": "2019-06-03", "close": 0.2081893, "volume": 50920.0}, {"date": "2019-06-04", "close": 0.2081893, "volume": 5283.0}, {"date": "2019-06-05", "close": 0.189263, "volume": 9511.0}, {"date": "2019-06-07", "close": 0.189263, "volume": 63338.0}, {"date": "2019-06-13", "close": 0.184531425, "volume": 70888.0}, {"date": "2019-06-14", "close": 0.184531425, "volume": 26339.0}, {"date": "2019-06-17", "close": 0.203457725, "volume": 37861.0}, {"date": "2019-06-19", "close": 0.2081893, "volume": 17010.0}, {"date": "2019-06-20", "close": 0.2081893, "volume": 7014.0}, {"date": "2019-06-21", "close": 0.2081893, "volume": 2906.0}, {"date": "2019-06-24", "close": 0.2081893, "volume": 5284.0}, {"date": "2019-06-25", "close": 0.2081893, "volume": 47553.0}, {"date": "2019-07-01", "close": 0.189263, "volume": 27269.0}, {"date": "2019-07-08", "close": 0.189263, "volume": 10567.0}, {"date": "2019-07-09", "close": 0.2081893, "volume": 8014.0}, {"date": "2019-07-10", "close": 0.2271156, "volume": 115289.0}, {"date": "2019-07-11", "close": 0.2081893, "volume": 10567.0}, {"date": "2019-07-18", "close": 0.2081893, "volume": 21557.0}, {"date": "2019-07-19", "close": 0.19872615, "volume": 1784.0}, {"date": "2019-07-22", "close": 0.189263, "volume": 34498.0}, {"date": "2019-07-23", "close": 0.2081893, "volume": 8454.0}, {"date": "2019-07-25", "close": 0.193994575, "volume": 139305.0}, {"date": "2019-07-26", "close": 0.193994575, "volume": 156555.0}, {"date": "2019-07-29", "close": 0.189263, "volume": 53526.0}, {"date": "2019-07-30", "close": 0.189263, "volume": 14282.0}, {"date": "2019-08-02", "close": 0.189263, "volume": 7397.0}, {"date": "2019-08-05", "close": 0.189263, "volume": 7445.0}, {"date": "2019-08-06", "close": 0.17979985, "volume": 26418.0}, {"date": "2019-08-08", "close": 0.189263, "volume": 35537.0}, {"date": "2019-08-12", "close": 0.184531425, "volume": 89972.0}, {"date": "2019-08-14", "close": 0.19872615, "volume": 54818.0}, {"date": "2019-08-15", "close": 0.189263, "volume": 17887.0}, {"date": "2019-08-20", "close": 0.203457725, "volume": 209311.0}, {"date": "2019-08-21", "close": 0.212920875, "volume": 243173.0}, {"date": "2019-08-22", "close": 0.2271156, "volume": 466384.0}, {"date": "2019-08-23", "close": 0.231847175, "volume": 95427.0}, {"date": "2019-08-26", "close": 0.260236625, "volume": 236132.0}, {"date": "2019-08-27", "close": 0.241310325, "volume": 277880.0}, {"date": "2019-08-28", "close": 0.2271156, "volume": 352385.0}, {"date": "2019-08-29", "close": 0.23657875, "volume": 176978.0}, {"date": "2019-08-30", "close": 0.23657875, "volume": 150138.0}, {"date": "2019-09-02", "close": 0.23657875, "volume": 36130.0}, {"date": "2019-09-03", "close": 0.2271156, "volume": 91545.0}, {"date": "2019-09-04", "close": 0.23657875, "volume": 334751.0}, {"date": "2019-09-05", "close": 0.250773475, "volume": 115812.0}, {"date": "2019-09-06", "close": 0.2649682, "volume": 72334.0}, {"date": "2019-09-09", "close": 0.2460419, "volume": 161610.0}, {"date": "2019-09-10", "close": 0.23657875, "volume": 42366.0}, {"date": "2019-09-11", "close": 0.25550505, "volume": 92720.0}, {"date": "2019-09-12", "close": 0.25550505, "volume": 32989.0}, {"date": "2019-09-13", "close": 0.25550505, "volume": 22191.0}, {"date": "2019-09-16", "close": 0.2460419, "volume": 31702.0}, {"date": "2019-09-17", "close": 0.2649682, "volume": 259873.0}, {"date": "2019-09-18", "close": 0.2649682, "volume": 47331.0}, {"date": "2019-09-19", "close": 0.2649682, "volume": 67557.0}, {"date": "2019-09-20", "close": 0.2649682, "volume": 13932.0}, {"date": "2019-09-23", "close": 0.25550505, "volume": 54686.0}, {"date": "2019-09-24", "close": 0.260236625, "volume": 58000.0}, {"date": "2019-09-25", "close": 0.3217471, "volume": 91853.0}, {"date": "2019-09-26", "close": 0.2838945, "volume": 67615.0}, {"date": "2019-09-27", "close": 0.27443135, "volume": 51796.0}, {"date": "2019-09-30", "close": 0.269699775, "volume": 197834.0}, {"date": "2019-10-01", "close": 0.29335765, "volume": 71394.0}, {"date": "2019-10-02", "close": 0.27443135, "volume": 30354.0}, {"date": "2019-10-03", "close": 0.27443135, "volume": 41212.0}, {"date": "2019-10-04", "close": 0.250773475, "volume": 82783.0}, {"date": "2019-10-07", "close": 0.241310325, "volume": 97521.0}, {"date": "2019-10-08", "close": 0.23657875, "volume": 63404.0}, {"date": "2019-10-09", "close": 0.250773475, "volume": 112997.0}, {"date": "2019-10-10", "close": 0.260236625, "volume": 44432.0}, {"date": "2019-10-11", "close": 0.2649682, "volume": 25567.0}, {"date": "2019-10-14", "close": 0.2460419, "volume": 78790.0}, {"date": "2019-10-16", "close": 0.27443135, "volume": 121919.0}, {"date": "2019-10-17", "close": 0.2649682, "volume": 16451.0}, {"date": "2019-10-18", "close": 0.2460419, "volume": 125120.0}, {"date": "2019-10-21", "close": 0.233739805, "volume": 173431.0}, {"date": "2019-10-22", "close": 0.231847175, "volume": 69838.0}, {"date": "2019-10-23", "close": 0.2271156, "volume": 34306.0}, {"date": "2019-10-24", "close": 0.23657875, "volume": 20244.0}, {"date": "2019-10-25", "close": 0.25550505, "volume": 47025.0}, {"date": "2019-10-28", "close": 0.23657875, "volume": 39258.0}, {"date": "2019-10-29", "close": 0.231847175, "volume": 172997.0}, {"date": "2019-10-30", "close": 0.250773475, "volume": 105827.0}, {"date": "2019-10-31", "close": 0.250773475, "volume": 136773.0}, {"date": "2019-11-01", "close": 0.241310325, "volume": 80222.0}, {"date": "2019-11-04", "close": 0.2271156, "volume": 103445.0}, {"date": "2019-11-06", "close": 0.2271156, "volume": 15851.0}, {"date": "2019-11-07", "close": 0.2271156, "volume": 49715.0}, {"date": "2019-11-08", "close": 0.2271156, "volume": 57843.0}, {"date": "2019-11-11", "close": 0.2271156, "volume": 58781.0}, {"date": "2019-11-12", "close": 0.2271156, "volume": 21135.0}, {"date": "2019-11-13", "close": 0.2460419, "volume": 144025.0}, {"date": "2019-11-14", "close": 0.23657875, "volume": 36714.0}, {"date": "2019-11-15", "close": 0.250773475, "volume": 6391.0}, {"date": "2019-11-18", "close": 0.250773475, "volume": 53893.0}, {"date": "2019-11-19", "close": 0.241310325, "volume": 29588.0}, {"date": "2019-11-20", "close": 0.241310325, "volume": 29587.0}, {"date": "2019-11-21", "close": 0.241310325, "volume": 3461.0}, {"date": "2019-11-25", "close": 0.241310325, "volume": 106230.0}, {"date": "2019-11-26", "close": 0.2460419, "volume": 13058.0}, {"date": "2019-11-27", "close": 0.23657875, "volume": 63461.0}, {"date": "2019-11-28", "close": 0.2460419, "volume": 1959.0}, {"date": "2019-11-29", "close": 0.23657875, "volume": 52655.0}, {"date": "2019-12-02", "close": 0.241310325, "volume": 24852.0}, {"date": "2019-12-04", "close": 0.23657875, "volume": 7397.0}, {"date": "2019-12-05", "close": 0.2460419, "volume": 53482.0}, {"date": "2019-12-06", "close": 0.231847175, "volume": 53384.0}, {"date": "2019-12-09", "close": 0.2271156, "volume": 4143.0}, {"date": "2019-12-11", "close": 0.2271156, "volume": 86183.0}, {"date": "2019-12-12", "close": 0.2081893, "volume": 84059.0}, {"date": "2019-12-13", "close": 0.21765245, "volume": 136864.0}, {"date": "2019-12-16", "close": 0.21765245, "volume": 38123.0}, {"date": "2019-12-17", "close": 0.21765245, "volume": 42269.0}, {"date": "2019-12-19", "close": 0.21765245, "volume": 28252.0}, {"date": "2019-12-23", "close": 0.212920875, "volume": 69212.0}, {"date": "2019-12-24", "close": 0.212920875, "volume": 3170.0}, {"date": "2019-12-27", "close": 0.2271156, "volume": 23023.0}, {"date": "2019-12-30", "close": 0.23657875, "volume": 82009.0}, {"date": "2019-12-31", "close": 0.2271156, "volume": 125720.0}, {"date": "2020-01-02", "close": 0.21765245, "volume": 44340.0}, {"date": "2020-01-06", "close": 0.222384025, "volume": 2642.0}, {"date": "2020-01-07", "close": 0.2271156, "volume": 51878.0}, {"date": "2020-01-08", "close": 0.23657875, "volume": 98430.0}, {"date": "2020-01-09", "close": 0.2271156, "volume": 9446.0}, {"date": "2020-01-10", "close": 0.2271156, "volume": 31702.0}, {"date": "2020-01-13", "close": 0.23657875, "volume": 8454.0}, {"date": "2020-01-14", "close": 0.2271156, "volume": 28034.0}, {"date": "2020-01-15", "close": 0.2271156, "volume": 22.0}, {"date": "2020-01-16", "close": 0.212920875, "volume": 69542.0}, {"date": "2020-01-17", "close": 0.21765245, "volume": 26418.0}, {"date": "2020-01-20", "close": 0.212920875, "volume": 25362.0}, {"date": "2020-01-21", "close": 0.212920875, "volume": 4227.0}, {"date": "2020-01-23", "close": 0.212920875, "volume": 65624.0}, {"date": "2020-01-24", "close": 0.212920875, "volume": 21135.0}, {"date": "2020-01-28", "close": 0.2081893, "volume": 80206.0}, {"date": "2020-01-30", "close": 0.19872615, "volume": 42269.0}, {"date": "2020-02-03", "close": 0.2081893, "volume": 95106.0}, {"date": "2020-02-04", "close": 0.203457725, "volume": 105673.0}, {"date": "2020-02-05", "close": 0.193994575, "volume": 181726.0}, {"date": "2020-02-06", "close": 0.193994575, "volume": 31702.0}, {"date": "2020-02-07", "close": 0.193994575, "volume": 39031.0}, {"date": "2020-02-10", "close": 0.189263, "volume": 147158.0}, {"date": "2020-02-11", "close": 0.2081893, "volume": 82809.0}, {"date": "2020-02-13", "close": 0.231847175, "volume": 2409.0}, {"date": "2020-02-14", "close": 0.212920875, "volume": 31114.0}, {"date": "2020-02-17", "close": 0.222384025, "volume": 145476.0}, {"date": "2020-02-18", "close": 0.2271156, "volume": 85598.0}, {"date": "2020-02-20", "close": 0.222384025, "volume": 7824.0}, {"date": "2020-02-21", "close": 0.212920875, "volume": 21276.0}, {"date": "2020-02-24", "close": 0.203457725, "volume": 95106.0}, {"date": "2020-02-25", "close": 0.193994575, "volume": 23820.0}, {"date": "2020-02-26", "close": 0.184531425, "volume": 143536.0}, {"date": "2020-02-27", "close": 0.19872615, "volume": 37094.0}, {"date": "2020-02-28", "close": 0.17979985, "volume": 87647.0}, {"date": "2020-03-02", "close": 0.175068275, "volume": 11312.0}, {"date": "2020-03-03", "close": 0.175068275, "volume": 9669.0}, {"date": "2020-03-04", "close": 0.175068275, "volume": 19289.0}, {"date": "2020-03-06", "close": 0.175068275, "volume": 13209.0}, {"date": "2020-03-09", "close": 0.175068275, "volume": 39627.0}, {"date": "2020-03-10", "close": 0.14194725, "volume": 5712.0}, {"date": "2020-03-11", "close": 0.156141975, "volume": 21134.0}, {"date": "2020-03-12", "close": 0.14194725, "volume": 72546.0}, {"date": "2020-03-13", "close": 0.12302095, "volume": 634877.0}, {"date": "2020-03-16", "close": 0.137215675, "volume": 80049.0}, {"date": "2020-03-17", "close": 0.16087355, "volume": 41652.0}, {"date": "2020-03-18", "close": 0.16087355, "volume": 3523.0}, {"date": "2020-03-19", "close": 0.1135578, "volume": 112095.0}, {"date": "2020-03-23", "close": 0.137215675, "volume": 77855.0}, {"date": "2020-03-24", "close": 0.1135578, "volume": 10567.0}, {"date": "2020-03-26", "close": 0.14194725, "volume": 110957.0}, {"date": "2020-03-27", "close": 0.1324841, "volume": 31143.0}, {"date": "2020-03-30", "close": 0.12302095, "volume": 95106.0}, {"date": "2020-03-31", "close": 0.127752525, "volume": 2113.0}, {"date": "2020-04-01", "close": 0.1324841, "volume": 10567.0}, {"date": "2020-04-02", "close": 0.1514104, "volume": 27114.0}, {"date": "2020-04-03", "close": 0.137215675, "volume": 15851.0}, {"date": "2020-04-06", "close": 0.16087355, "volume": 35431.0}, {"date": "2020-04-07", "close": 0.17979985, "volume": 55494.0}, {"date": "2020-04-08", "close": 0.184531425, "volume": 33824.0}, {"date": "2020-04-09", "close": 0.184531425, "volume": 17964.0}, {"date": "2020-04-14", "close": 0.184531425, "volume": 15851.0}, {"date": "2020-04-15", "close": 0.189263, "volume": 48002.0}, {"date": "2020-04-16", "close": 0.189263, "volume": 28532.0}, {"date": "2020-04-17", "close": 0.189263, "volume": 2113.0}, {"date": "2020-04-20", "close": 0.184531425, "volume": 19021.0}, {"date": "2020-04-21", "close": 0.165605125, "volume": 19867.0}, {"date": "2020-04-22", "close": 0.165605125, "volume": 9511.0}, {"date": "2020-04-23", "close": 0.184531425, "volume": 15851.0}, {"date": "2020-04-24", "close": 0.189263, "volume": 81782.0}, {"date": "2020-04-27", "close": 0.189263, "volume": 119974.0}, {"date": "2020-04-28", "close": 0.189263, "volume": 6306.0}, {"date": "2020-04-29", "close": 0.17979985, "volume": 10197.0}, {"date": "2020-04-30", "close": 0.165605125, "volume": 26418.0}, {"date": "2020-05-01", "close": 0.165605125, "volume": 8849.0}, {"date": "2020-05-04", "close": 0.156141975, "volume": 150510.0}, {"date": "2020-05-05", "close": 0.175068275, "volume": 194605.0}, {"date": "2020-05-06", "close": 0.175068275, "volume": 2790.0}, {"date": "2020-05-07", "close": 0.175068275, "volume": 48493.0}, {"date": "2020-05-08", "close": 0.2081893, "volume": 241449.0}, {"date": "2020-05-11", "close": 0.21765245, "volume": 127739.0}, {"date": "2020-05-12", "close": 0.2271156, "volume": 74311.0}, {"date": "2020-05-13", "close": 0.2081893, "volume": 38517.0}, {"date": "2020-05-14", "close": 0.189263, "volume": 78198.0}, {"date": "2020-05-15", "close": 0.203457725, "volume": 5284.0}, {"date": "2020-05-18", "close": 0.231847175, "volume": 345058.0}, {"date": "2020-05-19", "close": 0.21765245, "volume": 93009.0}, {"date": "2020-05-20", "close": 0.222384025, "volume": 49005.0}, {"date": "2020-05-21", "close": 0.231847175, "volume": 136214.0}, {"date": "2020-05-22", "close": 0.25550505, "volume": 263857.0}, {"date": "2020-05-25", "close": 0.2649682, "volume": 184354.0}, {"date": "2020-05-26", "close": 0.25550505, "volume": 92209.0}, {"date": "2020-05-27", "close": 0.27443135, "volume": 616173.0}, {"date": "2020-05-28", "close": 0.279162925, "volume": 63588.0}, {"date": "2020-05-29", "close": 0.2460419, "volume": 217371.0}, {"date": "2020-06-01", "close": 0.23657875, "volume": 70199.0}, {"date": "2020-06-02", "close": 0.25550505, "volume": 158145.0}, {"date": "2020-06-03", "close": 0.269699775, "volume": 102679.0}, {"date": "2020-06-04", "close": 0.260236625, "volume": 30401.0}, {"date": "2020-06-05", "close": 0.25550505, "volume": 42176.0}, {"date": "2020-06-09", "close": 0.25550505, "volume": 115705.0}, {"date": "2020-06-10", "close": 0.27443135, "volume": 54705.0}, {"date": "2020-06-12", "close": 0.260236625, "volume": 570302.0}, {"date": "2020-06-15", "close": 0.260236625, "volume": 170249.0}, {"date": "2020-06-16", "close": 0.2882763, "volume": 212482.0}, {"date": "2020-06-17", "close": 0.2882763, "volume": 2081.0}, {"date": "2020-06-18", "close": 0.25944867, "volume": 196527.0}, {"date": "2020-06-19", "close": 0.26905788, "volume": 47614.0}, {"date": "2020-06-22", "close": 0.254644065, "volume": 35692.0}, {"date": "2020-06-23", "close": 0.273862485, "volume": 21200.0}, {"date": "2020-06-24", "close": 0.273862485, "volume": 13943.0}, {"date": "2020-06-25", "close": 0.27866709, "volume": 163043.0}, {"date": "2020-06-26", "close": 0.264253275, "volume": 35644.0}, {"date": "2020-06-29", "close": 0.273862485, "volume": 25425.0}, {"date": "2020-06-30", "close": 0.25944867, "volume": 125022.0}, {"date": "2020-07-01", "close": 0.25944867, "volume": 38505.0}, {"date": "2020-07-02", "close": 0.26905788, "volume": 118074.0}, {"date": "2020-07-03", "close": 0.273862485, "volume": 8814.0}, {"date": "2020-07-06", "close": 0.264253275, "volume": 59793.0}, {"date": "2020-07-07", "close": 0.264253275, "volume": 81388.0}, {"date": "2020-07-08", "close": 0.273862485, "volume": 82753.0}, {"date": "2020-07-09", "close": 0.273862485, "volume": 158602.0}, {"date": "2020-07-10", "close": 0.264253275, "volume": 36423.0}, {"date": "2020-07-13", "close": 0.254644065, "volume": 61631.0}, {"date": "2020-07-14", "close": 0.245034855, "volume": 171285.0}, {"date": "2020-07-15", "close": 0.254644065, "volume": 28630.0}, {"date": "2020-07-16", "close": 0.24983946, "volume": 15610.0}, {"date": "2020-07-17", "close": 0.264253275, "volume": 1041.0}, {"date": "2020-07-20", "close": 0.24983946, "volume": 32261.0}, {"date": "2020-07-21", "close": 0.254644065, "volume": 49674.0}, {"date": "2020-07-22", "close": 0.27866709, "volume": 182215.0}, {"date": "2020-07-23", "close": 0.2882763, "volume": 180909.0}, {"date": "2020-07-24", "close": 0.273862485, "volume": 58697.0}, {"date": "2020-07-27", "close": 0.27866709, "volume": 54708.0}, {"date": "2020-07-28", "close": 0.273862485, "volume": 285028.0}, {"date": "2020-07-29", "close": 0.26905788, "volume": 145232.0}, {"date": "2020-07-30", "close": 0.27866709, "volume": 393074.0}, {"date": "2020-07-31", "close": 0.25944867, "volume": 117627.0}, {"date": "2020-08-03", "close": 0.273862485, "volume": 76905.0}, {"date": "2020-08-04", "close": 0.27866709, "volume": 176549.0}, {"date": "2020-08-05", "close": 0.283471695, "volume": 386544.0}, {"date": "2020-08-06", "close": 0.27866709, "volume": 24690.0}, {"date": "2020-08-07", "close": 0.26905788, "volume": 152650.0}, {"date": "2020-08-10", "close": 0.26905788, "volume": 95498.0}, {"date": "2020-08-11", "close": 0.26905788, "volume": 77009.0}, {"date": "2020-08-12", "close": 0.24983946, "volume": 116609.0}, {"date": "2020-08-13", "close": 0.254644065, "volume": 350686.0}, {"date": "2020-08-14", "close": 0.25944867, "volume": 135569.0}, {"date": "2020-08-17", "close": 0.245034855, "volume": 195543.0}, {"date": "2020-08-18", "close": 0.254644065, "volume": 60839.0}, {"date": "2020-08-19", "close": 0.24983946, "volume": 129555.0}, {"date": "2020-08-20", "close": 0.245034855, "volume": 34654.0}, {"date": "2020-08-21", "close": 0.24023025, "volume": 10407.0}, {"date": "2020-08-24", "close": 0.24983946, "volume": 42586.0}, {"date": "2020-08-25", "close": 0.235425645, "volume": 237125.0}, {"date": "2020-08-26", "close": 0.24023025, "volume": 57237.0}, {"date": "2020-08-27", "close": 0.23062104, "volume": 350820.0}, {"date": "2020-08-28", "close": 0.235425645, "volume": 157195.0}, {"date": "2020-09-01", "close": 0.235425645, "volume": 61441.0}, {"date": "2020-09-02", "close": 0.235425645, "volume": 166676.0}, {"date": "2020-09-03", "close": 0.23062104, "volume": 65364.0}, {"date": "2020-09-04", "close": 0.23062104, "volume": 69690.0}, {"date": "2020-09-07", "close": 0.23062104, "volume": 15263.0}, {"date": "2020-09-08", "close": 0.225816435, "volume": 63564.0}, {"date": "2020-09-09", "close": 0.216207225, "volume": 93660.0}, {"date": "2020-09-10", "close": 0.225816435, "volume": 83253.0}, {"date": "2020-09-11", "close": 0.23062104, "volume": 14569.0}, {"date": "2020-09-14", "close": 0.225816435, "volume": 138649.0}, {"date": "2020-09-15", "close": 0.23062104, "volume": 153277.0}, {"date": "2020-09-16", "close": 0.225816435, "volume": 80855.0}, {"date": "2020-09-17", "close": 0.23062104, "volume": 162045.0}, {"date": "2020-09-18", "close": 0.24023025, "volume": 97995.0}, {"date": "2020-09-21", "close": 0.25944867, "volume": 139181.0}, {"date": "2020-09-22", "close": 0.254644065, "volume": 106148.0}, {"date": "2020-09-23", "close": 0.24023025, "volume": 99523.0}, {"date": "2020-09-24", "close": 0.24023025, "volume": 2081.0}, {"date": "2020-09-25", "close": 0.235425645, "volume": 20813.0}, {"date": "2020-09-28", "close": 0.235425645, "volume": 12488.0}, {"date": "2020-09-29", "close": 0.24023025, "volume": 29183.0}, {"date": "2020-09-30", "close": 0.23062104, "volume": 4683.0}, {"date": "2020-10-02", "close": 0.24023025, "volume": 214202.0}, {"date": "2020-10-05", "close": 0.24023025, "volume": 52033.0}, {"date": "2020-10-06", "close": 0.26905788, "volume": 119677.0}, {"date": "2020-10-07", "close": 0.27866709, "volume": 31012.0}, {"date": "2020-10-08", "close": 0.350736165, "volume": 2997194.0}, {"date": "2020-10-09", "close": 0.350736165, "volume": 784230.0}, {"date": "2020-10-12", "close": 0.408391425, "volume": 996081.0}, {"date": "2020-10-13", "close": 0.389173005, "volume": 395710.0}, {"date": "2020-10-14", "close": 0.504483525, "volume": 1238380.0}, {"date": "2020-10-15", "close": 0.4804605, "volume": 1396373.0}, {"date": "2020-10-16", "close": 0.51889734, "volume": 465414.0}, {"date": "2020-10-20", "close": 0.581357205, "volume": 1091311.0}, {"date": "2020-10-21", "close": 0.59577102, "volume": 516077.0}, {"date": "2020-10-22", "close": 0.590966415, "volume": 295536.0}, {"date": "2020-10-23", "close": 0.590966415, "volume": 368740.0}, {"date": "2020-10-26", "close": 0.5765526, "volume": 226661.0}, {"date": "2020-10-27", "close": 0.58616181, "volume": 390484.0}, {"date": "2020-10-28", "close": 0.58616181, "volume": 492890.0}, {"date": "2020-10-29", "close": 0.59577102, "volume": 71848.0}, {"date": "2020-10-30", "close": 0.56694339, "volume": 73404.0}, {"date": "2020-11-02", "close": 0.49006971, "volume": 280742.0}, {"date": "2020-11-03", "close": 0.51889734, "volume": 146371.0}, {"date": "2020-11-04", "close": 0.552529575, "volume": 71259.0}, {"date": "2020-11-05", "close": 0.54772497, "volume": 70457.0}, {"date": "2020-11-06", "close": 0.542920365, "volume": 170238.0}, {"date": "2020-11-09", "close": 0.562138785, "volume": 52832.0}, {"date": "2020-11-10", "close": 0.55733418, "volume": 117367.0}, {"date": "2020-11-11", "close": 0.55733418, "volume": 2081.0}, {"date": "2020-11-12", "close": 0.552529575, "volume": 50320.0}, {"date": "2020-11-13", "close": 0.51889734, "volume": 288755.0}, {"date": "2020-11-16", "close": 0.50928813, "volume": 157845.0}, {"date": "2020-11-17", "close": 0.475655895, "volume": 425235.0}, {"date": "2020-11-18", "close": 0.437219055, "volume": 707259.0}, {"date": "2020-11-19", "close": 0.45163287, "volume": 189323.0}, {"date": "2020-11-20", "close": 0.446828265, "volume": 91075.0}, {"date": "2020-11-23", "close": 0.446828265, "volume": 330568.0}, {"date": "2020-11-24", "close": 0.44202366, "volume": 352251.0}, {"date": "2020-11-25", "close": 0.43241445, "volume": 106113.0}, {"date": "2020-11-26", "close": 0.43241445, "volume": 141366.0}, {"date": "2020-11-27", "close": 0.44202366, "volume": 90338.0}, {"date": "2020-11-30", "close": 0.446828265, "volume": 207572.0}, {"date": "2020-12-01", "close": 0.446828265, "volume": 23415.0}, {"date": "2020-12-02", "close": 0.475655895, "volume": 43710.0}, {"date": "2020-12-03", "close": 0.45163287, "volume": 37995.0}, {"date": "2020-12-04", "close": 0.427609845, "volume": 104993.0}, {"date": "2020-12-07", "close": 0.43241445, "volume": 85408.0}, {"date": "2020-12-08", "close": 0.45163287, "volume": 44591.0}, {"date": "2020-12-09", "close": 0.427609845, "volume": 201749.0}, {"date": "2020-12-10", "close": 0.43241445, "volume": 69482.0}, {"date": "2020-12-11", "close": 0.43241445, "volume": 140378.0}, {"date": "2020-12-14", "close": 0.408391425, "volume": 159473.0}, {"date": "2020-12-15", "close": 0.36514998, "volume": 541297.0}, {"date": "2020-12-16", "close": 0.360345375, "volume": 85444.0}, {"date": "2020-12-17", "close": 0.350736165, "volume": 180773.0}, {"date": "2020-12-18", "close": 0.350736165, "volume": 215367.0}, {"date": "2020-12-21", "close": 0.35554077, "volume": 247415.0}, {"date": "2020-12-22", "close": 0.3843684, "volume": 792137.0}, {"date": "2020-12-23", "close": 0.3843684, "volume": 31317.0}, {"date": "2020-12-24", "close": 0.40358682, "volume": 75315.0}, {"date": "2020-12-29", "close": 0.43241445, "volume": 261846.0}, {"date": "2020-12-30", "close": 0.41319603, "volume": 18961.0}, {"date": "2020-12-31", "close": 0.41319603, "volume": 64530.0}, {"date": "2021-01-04", "close": 0.446828265, "volume": 151664.0}, {"date": "2021-01-05", "close": 0.45163287, "volume": 81743.0}, {"date": "2021-01-06", "close": 0.43241445, "volume": 74809.0}, {"date": "2021-01-07", "close": 0.44202366, "volume": 24404.0}, {"date": "2021-01-08", "close": 0.45163287, "volume": 62440.0}, {"date": "2021-01-11", "close": 0.408391425, "volume": 42578.0}, {"date": "2021-01-12", "close": 0.43241445, "volume": 61838.0}, {"date": "2021-01-13", "close": 0.41319603, "volume": 6654.0}, {"date": "2021-01-14", "close": 0.41319603, "volume": 45700.0}, {"date": "2021-01-15", "close": 0.43241445, "volume": 48030.0}, {"date": "2021-01-18", "close": 0.408391425, "volume": 19298.0}, {"date": "2021-01-19", "close": 0.41319603, "volume": 14569.0}, {"date": "2021-01-20", "close": 0.41319603, "volume": 72148.0}, {"date": "2021-01-21", "close": 0.418000635, "volume": 60796.0}, {"date": "2021-01-25", "close": 0.418000635, "volume": 100796.0}, {"date": "2021-01-27", "close": 0.41319603, "volume": 56269.0}, {"date": "2021-01-28", "close": 0.398782215, "volume": 76906.0}, {"date": "2021-01-29", "close": 0.3843684, "volume": 186080.0}, {"date": "2021-02-01", "close": 0.37475919, "volume": 106759.0}, {"date": "2021-02-02", "close": 0.37475919, "volume": 27942.0}, {"date": "2021-02-03", "close": 0.36514998, "volume": 1494.0}, {"date": "2021-02-04", "close": 0.37475919, "volume": 18212.0}, {"date": "2021-02-05", "close": 0.37475919, "volume": 78868.0}, {"date": "2021-02-08", "close": 0.37475919, "volume": 128090.0}, {"date": "2021-02-09", "close": 0.36514998, "volume": 6504.0}, {"date": "2021-02-10", "close": 0.379563795, "volume": 65311.0}, {"date": "2021-02-11", "close": 0.37475919, "volume": 2602.0}, {"date": "2021-02-12", "close": 0.36514998, "volume": 6160.0}, {"date": "2021-02-15", "close": 0.369954585, "volume": 13777.0}, {"date": "2021-02-16", "close": 0.39397761, "volume": 109589.0}, {"date": "2021-02-17", "close": 0.39397761, "volume": 9946.0}, {"date": "2021-02-18", "close": 0.37475919, "volume": 33301.0}, {"date": "2021-02-19", "close": 0.3843684, "volume": 39902.0}, {"date": "2021-02-22", "close": 0.37475919, "volume": 162636.0}, {"date": "2021-02-23", "close": 0.398782215, "volume": 52578.0}, {"date": "2021-02-24", "close": 0.398782215, "volume": 33808.0}, {"date": "2021-02-25", "close": 0.42280524, "volume": 140852.0}, {"date": "2021-02-26", "close": 0.3843684, "volume": 45645.0}, {"date": "2021-03-01", "close": 0.3843684, "volume": 47456.0}, {"date": "2021-03-02", "close": 0.41319603, "volume": 1502646.0}, {"date": "2021-03-03", "close": 0.44202366, "volume": 175123.0}, {"date": "2021-03-04", "close": 0.43241445, "volume": 116077.0}, {"date": "2021-03-05", "close": 0.42280524, "volume": 88299.0}, {"date": "2021-03-08", "close": 0.42280524, "volume": 26548.0}, {"date": "2021-03-09", "close": 0.437219055, "volume": 217883.0}, {"date": "2021-03-10", "close": 0.47085129, "volume": 110766.0}, {"date": "2021-03-11", "close": 0.427609845, "volume": 239504.0}, {"date": "2021-03-12", "close": 0.427609845, "volume": 156461.0}, {"date": "2021-03-15", "close": 0.437219055, "volume": 86501.0}, {"date": "2021-03-16", "close": 0.437219055, "volume": 44749.0}, {"date": "2021-03-17", "close": 0.45163287, "volume": 32995.0}, {"date": "2021-03-18", "close": 0.43241445, "volume": 81391.0}, {"date": "2021-03-19", "close": 0.43241445, "volume": 31222.0}, {"date": "2021-03-22", "close": 0.42280524, "volume": 37533.0}, {"date": "2021-03-23", "close": 0.418000635, "volume": 162283.0}, {"date": "2021-03-24", "close": 0.41319603, "volume": 25424.0}, {"date": "2021-03-25", "close": 0.40358682, "volume": 176003.0}, {"date": "2021-03-26", "close": 0.418000635, "volume": 26709.0}, {"date": "2021-03-29", "close": 0.42280524, "volume": 24264.0}, {"date": "2021-03-30", "close": 0.418000635, "volume": 17434.0}, {"date": "2021-03-31", "close": 0.39397761, "volume": 102358.0}, {"date": "2021-04-01", "close": 0.39397761, "volume": 19370.0}, {"date": "2021-04-06", "close": 0.418000635, "volume": 31925.0}, {"date": "2021-04-07", "close": 0.418000635, "volume": 15427.0}, {"date": "2021-04-08", "close": 0.446828265, "volume": 66652.0}, {"date": "2021-04-09", "close": 0.4804605, "volume": 238178.0}, {"date": "2021-04-12", "close": 0.4804605, "volume": 22164.0}, {"date": "2021-04-13", "close": 0.43241445, "volume": 91970.0}, {"date": "2021-04-14", "close": 0.45163287, "volume": 44917.0}, {"date": "2021-04-15", "close": 0.45163287, "volume": 34342.0}, {"date": "2021-04-16", "close": 0.475655895, "volume": 14.0}, {"date": "2021-04-20", "close": 0.45163287, "volume": 21685.0}, {"date": "2021-04-21", "close": 0.437219055, "volume": 13216.0}, {"date": "2021-04-22", "close": 0.437219055, "volume": 11447.0}, {"date": "2021-04-23", "close": 0.43241445, "volume": 9657.0}, {"date": "2021-04-26", "close": 0.47085129, "volume": 158623.0}, {"date": "2021-04-27", "close": 0.494874315, "volume": 80937.0}, {"date": "2021-04-29", "close": 0.4804605, "volume": 5203.0}, {"date": "2021-04-30", "close": 0.46124208, "volume": 13613.0}, {"date": "2021-05-03", "close": 0.4804605, "volume": 102008.0}, {"date": "2021-05-04", "close": 0.53811576, "volume": 78442.0}, {"date": "2021-05-05", "close": 0.53811576, "volume": 118281.0}, {"date": "2021-05-06", "close": 0.52850655, "volume": 72234.0}, {"date": "2021-05-07", "close": 0.552529575, "volume": 456006.0}, {"date": "2021-05-10", "close": 0.5765526, "volume": 246575.0}, {"date": "2021-05-11", "close": 0.600575625, "volume": 188726.0}, {"date": "2021-05-12", "close": 0.64381707, "volume": 78505.0}, {"date": "2021-05-13", "close": 0.639012465, "volume": 169214.0}, {"date": "2021-05-14", "close": 0.62459865, "volume": 39306.0}, {"date": "2021-05-17", "close": 0.63420786, "volume": 158274.0}, {"date": "2021-05-18", "close": 0.64381707, "volume": 80069.0}, {"date": "2021-05-19", "close": 0.63420786, "volume": 52369.0}, {"date": "2021-05-20", "close": 0.610184835, "volume": 39025.0}, {"date": "2021-05-21", "close": 0.62459865, "volume": 95079.0}, {"date": "2021-05-24", "close": 0.63420786, "volume": 56398.0}, {"date": "2021-05-25", "close": 0.619794045, "volume": 182843.0}, {"date": "2021-05-26", "close": 0.61498944, "volume": 55819.0}, {"date": "2021-05-27", "close": 0.581357205, "volume": 366359.0}, {"date": "2021-05-28", "close": 0.56694339, "volume": 168871.0}, {"date": "2021-05-31", "close": 0.552529575, "volume": 40690.0}, {"date": "2021-06-01", "close": 0.55733418, "volume": 23588.0}, {"date": "2021-06-02", "close": 0.571747995, "volume": 11932.0}, {"date": "2021-06-03", "close": 0.55733418, "volume": 30403.0}, {"date": "2021-06-04", "close": 0.542920365, "volume": 29571.0}, {"date": "2021-06-07", "close": 0.542920365, "volume": 66043.0}, {"date": "2021-06-08", "close": 0.56694339, "volume": 38505.0}, {"date": "2021-06-09", "close": 0.562138785, "volume": 2185.0}, {"date": "2021-06-10", "close": 0.533311155, "volume": 36917.0}, {"date": "2021-06-11", "close": 0.54772497, "volume": 28771.0}, {"date": "2021-06-15", "close": 0.53811576, "volume": 81816.0}, {"date": "2021-06-16", "close": 0.466046685, "volume": 383694.0}, {"date": "2021-06-17", "close": 0.446828265, "volume": 209044.0}, {"date": "2021-06-18", "close": 0.446828265, "volume": 111871.0}, {"date": "2021-06-21", "close": 0.43241445, "volume": 36195.0}, {"date": "2021-06-22", "close": 0.46124208, "volume": 293321.0}, {"date": "2021-06-23", "close": 0.446828265, "volume": 35103.0}, {"date": "2021-06-24", "close": 0.49967892, "volume": 76713.0}, {"date": "2021-06-25", "close": 0.475655895, "volume": 10407.0}, {"date": "2021-06-28", "close": 0.49967892, "volume": 6421.0}, {"date": "2021-06-29", "close": 0.514092735, "volume": 11447.0}, {"date": "2021-06-30", "close": 0.562138785, "volume": 90538.0}, {"date": "2021-07-01", "close": 0.542920365, "volume": 929.0}, {"date": "2021-07-02", "close": 0.4804605, "volume": 81686.0}, {"date": "2021-07-05", "close": 0.46124208, "volume": 43356.0}, {"date": "2021-07-06", "close": 0.49967892, "volume": 54352.0}, {"date": "2021-07-08", "close": 0.50928813, "volume": 11982.0}, {"date": "2021-07-09", "close": 0.55733418, "volume": 250939.0}, {"date": "2021-07-12", "close": 0.53811576, "volume": 173264.0}, {"date": "2021-07-13", "close": 0.50928813, "volume": 97083.0}, {"date": "2021-07-14", "close": 0.504483525, "volume": 26234.0}, {"date": "2021-07-15", "close": 0.53811576, "volume": 97606.0}, {"date": "2021-07-16", "close": 0.54772497, "volume": 22663.0}, {"date": "2021-07-19", "close": 0.50928813, "volume": 51158.0}, {"date": "2021-07-20", "close": 0.50928813, "volume": 5203.0}, {"date": "2021-07-21", "close": 0.50928813, "volume": 1873.0}, {"date": "2021-07-22", "close": 0.55733418, "volume": 76467.0}, {"date": "2021-07-23", "close": 0.52850655, "volume": 13297.0}, {"date": "2021-07-26", "close": 0.504483525, "volume": 42899.0}, {"date": "2021-07-27", "close": 0.49967892, "volume": 182562.0}, {"date": "2021-07-29", "close": 0.51889734, "volume": 4820.0}, {"date": "2021-07-30", "close": 0.49967892, "volume": 84480.0}, {"date": "2021-08-02", "close": 0.456437475, "volume": 85569.0}, {"date": "2021-08-03", "close": 0.45163287, "volume": 25235.0}, {"date": "2021-08-04", "close": 0.46124208, "volume": 11692.0}, {"date": "2021-08-05", "close": 0.49006971, "volume": 41879.0}, {"date": "2021-08-06", "close": 0.514092735, "volume": 86839.0}, {"date": "2021-08-09", "close": 0.4804605, "volume": 52103.0}, {"date": "2021-08-10", "close": 0.52850655, "volume": 89195.0}, {"date": "2021-08-11", "close": 0.49967892, "volume": 135355.0}, {"date": "2021-08-12", "close": 0.51889734, "volume": 153433.0}, {"date": "2021-08-13", "close": 0.49006971, "volume": 10407.0}, {"date": "2021-08-16", "close": 0.49006971, "volume": 71806.0}, {"date": "2021-08-17", "close": 0.49006971, "volume": 57237.0}, {"date": "2021-08-18", "close": 0.49967892, "volume": 46167.0}, {"date": "2021-08-19", "close": 0.50928813, "volume": 146431.0}, {"date": "2021-08-20", "close": 0.494874315, "volume": 84448.0}, {"date": "2021-08-23", "close": 0.49006971, "volume": 57600.0}, {"date": "2021-08-24", "close": 0.49006971, "volume": 95957.0}, {"date": "2021-08-25", "close": 0.49006971, "volume": 63180.0}, {"date": "2021-08-26", "close": 0.523701945, "volume": 32654.0}, {"date": "2021-08-27", "close": 0.514092735, "volume": 16921.0}, {"date": "2021-08-30", "close": 0.51889734, "volume": 26328.0}, {"date": "2021-08-31", "close": 0.49967892, "volume": 6202.0}, {"date": "2021-09-02", "close": 0.51889734, "volume": 36083.0}, {"date": "2021-09-03", "close": 0.51889734, "volume": 96694.0}, {"date": "2021-09-06", "close": 0.53811576, "volume": 68200.0}, {"date": "2021-09-07", "close": 0.51889734, "volume": 33521.0}, {"date": "2021-09-08", "close": 0.514092735, "volume": 43275.0}, {"date": "2021-09-09", "close": 0.49967892, "volume": 128171.0}, {"date": "2021-09-10", "close": 0.49006971, "volume": 20813.0}, {"date": "2021-09-13", "close": 0.49006971, "volume": 65665.0}, {"date": "2021-09-14", "close": 0.494874315, "volume": 46018.0}, {"date": "2021-09-17", "close": 0.49006971, "volume": 74450.0}, {"date": "2021-09-20", "close": 0.49006971, "volume": 79987.0}, {"date": "2021-09-21", "close": 0.485265105, "volume": 16446.0}, {"date": "2021-09-22", "close": 0.485265105, "volume": 4163.0}, {"date": "2021-09-23", "close": 0.485265105, "volume": 3122.0}, {"date": "2021-09-24", "close": 0.4804605, "volume": 6382.0}, {"date": "2021-09-27", "close": 0.47085129, "volume": 55510.0}, {"date": "2021-09-28", "close": 0.4804605, "volume": 34925.0}, {"date": "2021-09-29", "close": 0.47085129, "volume": 64673.0}, {"date": "2021-09-30", "close": 0.4804605, "volume": 110280.0}, {"date": "2021-10-01", "close": 0.47085129, "volume": 11447.0}, {"date": "2021-10-04", "close": 0.475655895, "volume": 13932.0}, {"date": "2021-10-07", "close": 0.45163287, "volume": 45432.0}, {"date": "2021-10-08", "close": 0.43241445, "volume": 50060.0}, {"date": "2021-10-11", "close": 0.43241445, "volume": 163086.0}, {"date": "2021-10-12", "close": 0.43241445, "volume": 88664.0}, {"date": "2021-10-13", "close": 0.43241445, "volume": 7120.0}, {"date": "2021-10-14", "close": 0.43241445, "volume": 36423.0}, {"date": "2021-10-15", "close": 0.44202366, "volume": 21162.0}, {"date": "2021-10-18", "close": 0.44202366, "volume": 20465.0}, {"date": "2021-10-19", "close": 0.42280524, "volume": 39458.0}, {"date": "2021-10-20", "close": 0.398782215, "volume": 22818.0}, {"date": "2021-10-21", "close": 0.437219055, "volume": 16805.0}, {"date": "2021-10-22", "close": 0.398782215, "volume": 81172.0}, {"date": "2021-10-25", "close": 0.398782215, "volume": 50411.0}, {"date": "2021-10-26", "close": 0.389173005, "volume": 81621.0}, {"date": "2021-10-27", "close": 0.41319603, "volume": 24186.0}, {"date": "2021-10-28", "close": 0.39397761, "volume": 18600.0}, {"date": "2021-10-29", "close": 0.41319603, "volume": 39355.0}, {"date": "2021-11-01", "close": 0.427609845, "volume": 35383.0}, {"date": "2021-11-02", "close": 0.43241445, "volume": 13216.0}, {"date": "2021-11-03", "close": 0.45163287, "volume": 29971.0}, {"date": "2021-11-04", "close": 0.418000635, "volume": 11197.0}, {"date": "2021-11-05", "close": 0.42280524, "volume": 22894.0}, {"date": "2021-11-08", "close": 0.41319603, "volume": 4995.0}, {"date": "2021-11-09", "close": 0.41319603, "volume": 11146.0}, {"date": "2021-11-10", "close": 0.41319603, "volume": 20466.0}, {"date": "2021-11-11", "close": 0.427609845, "volume": 39000.0}, {"date": "2021-11-12", "close": 0.427609845, "volume": 10407.0}, {"date": "2021-11-15", "close": 0.43241445, "volume": 46972.0}, {"date": "2021-11-16", "close": 0.437219055, "volume": 6680.0}, {"date": "2021-11-18", "close": 0.42280524, "volume": 239149.0}, {"date": "2021-11-19", "close": 0.41319603, "volume": 319718.0}, {"date": "2021-11-22", "close": 0.39397761, "volume": 52158.0}, {"date": "2021-11-23", "close": 0.40358682, "volume": 34952.0}, {"date": "2021-11-24", "close": 0.3821625, "volume": 78525.0}, {"date": "2021-11-25", "close": 0.377325, "volume": 48448.0}, {"date": "2021-11-26", "close": 0.36765, "volume": 112380.0}, {"date": "2021-11-29", "close": 0.36765, "volume": 17409.0}, {"date": "2021-12-01", "close": 0.3724875, "volume": 38427.0}, {"date": "2021-12-02", "close": 0.377325, "volume": 52920.0}, {"date": "2021-12-03", "close": 0.3821625, "volume": 55271.0}, {"date": "2021-12-06", "close": 0.377325, "volume": 113204.0}, {"date": "2021-12-07", "close": 0.3821625, "volume": 7162.0}, {"date": "2021-12-08", "close": 0.387, "volume": 15504.0}, {"date": "2021-12-09", "close": 0.377325, "volume": 21705.0}, {"date": "2021-12-10", "close": 0.3724875, "volume": 28941.0}, {"date": "2021-12-13", "close": 0.3724875, "volume": 2067.0}, {"date": "2021-12-14", "close": 0.3724875, "volume": 20369.0}, {"date": "2021-12-15", "close": 0.3821625, "volume": 5313.0}, {"date": "2021-12-16", "close": 0.36765, "volume": 16133.0}, {"date": "2021-12-17", "close": 0.3724875, "volume": 80297.0}, {"date": "2021-12-20", "close": 0.36765, "volume": 121979.0}, {"date": "2021-12-21", "close": 0.377325, "volume": 66150.0}, {"date": "2021-12-22", "close": 0.3821625, "volume": 6951.0}, {"date": "2021-12-29", "close": 0.3821625, "volume": 2067.0}, {"date": "2021-12-31", "close": 0.357975, "volume": 10909.0}, {"date": "2022-01-04", "close": 0.357975, "volume": 5336.0}, {"date": "2022-01-05", "close": 0.357975, "volume": 2724.0}, {"date": "2022-01-06", "close": 0.36765, "volume": 10516.0}, {"date": "2022-01-07", "close": 0.36765, "volume": 27747.0}, {"date": "2022-01-11", "close": 0.36765, "volume": 1312.0}, {"date": "2022-01-12", "close": 0.3724875, "volume": 46564.0}, {"date": "2022-01-14", "close": 0.3628125, "volume": 8537.0}, {"date": "2022-01-17", "close": 0.357975, "volume": 12817.0}, {"date": "2022-01-18", "close": 0.3628125, "volume": 5180.0}, {"date": "2022-01-20", "close": 0.36765, "volume": 114545.0}, {"date": "2022-01-21", "close": 0.37006875, "volume": 10953.0}, {"date": "2022-01-24", "close": 0.3628125, "volume": 972.0}, {"date": "2022-01-25", "close": 0.3531375, "volume": 4984.0}, {"date": "2022-01-27", "close": 0.3483, "volume": 15504.0}, {"date": "2022-01-31", "close": 0.3434625, "volume": 93469.0}, {"date": "2022-02-01", "close": 0.3434625, "volume": 290.0}, {"date": "2022-02-02", "close": 0.3434625, "volume": 51777.0}, {"date": "2022-02-08", "close": 0.338625, "volume": 95394.0}, {"date": "2022-02-09", "close": 0.3483, "volume": 44357.0}, {"date": "2022-02-11", "close": 0.3531375, "volume": 15230.0}, {"date": "2022-02-14", "close": 0.3337875, "volume": 228789.0}, {"date": "2022-02-15", "close": 0.32895, "volume": 59090.0}, {"date": "2022-02-16", "close": 0.32895, "volume": 31401.0}, {"date": "2022-02-17", "close": 0.2709, "volume": 479586.0}, {"date": "2022-02-18", "close": 0.29025, "volume": 127579.0}, {"date": "2022-02-21", "close": 0.2660625, "volume": 65633.0}, {"date": "2022-02-22", "close": 0.2757375, "volume": 70947.0}, {"date": "2022-02-23", "close": 0.280575, "volume": 232488.0}, {"date": "2022-02-24", "close": 0.2709, "volume": 48709.0}, {"date": "2022-02-25", "close": 0.29025, "volume": 65116.0}, {"date": "2022-02-28", "close": 0.2757375, "volume": 2423.0}, {"date": "2022-03-01", "close": 0.280575, "volume": 93023.0}, {"date": "2022-03-02", "close": 0.280575, "volume": 51680.0}, {"date": "2022-03-04", "close": 0.2757375, "volume": 62669.0}, {"date": "2022-03-07", "close": 0.261225, "volume": 88593.0}, {"date": "2022-03-08", "close": 0.261225, "volume": 6071.0}, {"date": "2022-03-09", "close": 0.222525, "volume": 440684.0}, {"date": "2022-03-10", "close": 0.241875, "volume": 274449.0}, {"date": "2022-03-11", "close": 0.2370375, "volume": 13670.0}, {"date": "2022-03-15", "close": 0.2273625, "volume": 12806.0}, {"date": "2022-03-16", "close": 0.2370375, "volume": 4134.0}, {"date": "2022-03-17", "close": 0.241875, "volume": 2067.0}, {"date": "2022-03-21", "close": 0.2273625, "volume": 25194.0}, {"date": "2022-03-22", "close": 0.2563875, "volume": 93664.0}, {"date": "2022-03-23", "close": 0.222525, "volume": 128475.0}, {"date": "2022-03-24", "close": 0.241875, "volume": 61805.0}, {"date": "2022-03-25", "close": 0.25155, "volume": 74911.0}, {"date": "2022-03-28", "close": 0.25155, "volume": 250753.0}, {"date": "2022-03-29", "close": 0.241875, "volume": 89612.0}, {"date": "2022-03-30", "close": 0.2370375, "volume": 62866.0}, {"date": "2022-03-31", "close": 0.241875, "volume": 110594.0}, {"date": "2022-04-01", "close": 0.2370375, "volume": 83577.0}, {"date": "2022-04-04", "close": 0.241875, "volume": 181203.0}, {"date": "2022-04-05", "close": 0.2322, "volume": 279897.0}, {"date": "2022-04-06", "close": 0.241875, "volume": 84511.0}, {"date": "2022-04-07", "close": 0.2370375, "volume": 83860.0}, {"date": "2022-04-08", "close": 0.2273625, "volume": 20499.0}, {"date": "2022-04-11", "close": 0.222525, "volume": 31008.0}, {"date": "2022-04-12", "close": 0.2322, "volume": 3350.0}, {"date": "2022-04-13", "close": 0.2322, "volume": 1818.0}, {"date": "2022-04-14", "close": 0.2322, "volume": 69174.0}, {"date": "2022-04-19", "close": 0.25155, "volume": 87382.0}, {"date": "2022-04-21", "close": 0.2757375, "volume": 128436.0}, {"date": "2022-04-22", "close": 0.2467125, "volume": 293286.0}, {"date": "2022-04-26", "close": 0.2467125, "volume": 51886.0}, {"date": "2022-04-27", "close": 0.25155, "volume": 144703.0}, {"date": "2022-04-29", "close": 0.2322, "volume": 27865.0}, {"date": "2022-05-02", "close": 0.241875, "volume": 46684.0}, {"date": "2022-05-03", "close": 0.25155, "volume": 57681.0}, {"date": "2022-05-04", "close": 0.2273625, "volume": 82458.0}, {"date": "2022-05-05", "close": 0.241875, "volume": 25840.0}, {"date": "2022-05-06", "close": 0.222525, "volume": 72351.0}, {"date": "2022-05-09", "close": 0.2080125, "volume": 72351.0}, {"date": "2022-05-10", "close": 0.203175, "volume": 103359.0}, {"date": "2022-05-12", "close": 0.21285, "volume": 2297.0}, {"date": "2022-05-16", "close": 0.2370375, "volume": 10336.0}, {"date": "2022-05-17", "close": 0.1935, "volume": 41541.0}, {"date": "2022-05-19", "close": 0.1935, "volume": 13437.0}, {"date": "2022-05-24", "close": 0.203175, "volume": 103359.0}, {"date": "2022-05-25", "close": 0.203175, "volume": 21876.0}, {"date": "2022-05-26", "close": 0.203175, "volume": 129190.0}, {"date": "2022-05-27", "close": 0.203175, "volume": 36176.0}, {"date": "2022-05-31", "close": 0.203175, "volume": 6202.0}, {"date": "2022-06-01", "close": 0.203175, "volume": 124594.0}, {"date": "2022-06-02", "close": 0.203175, "volume": 2584.0}, {"date": "2022-06-03", "close": 0.203175, "volume": 46512.0}, {"date": "2022-06-06", "close": 0.203175, "volume": 89786.0}, {"date": "2022-06-07", "close": 0.1886625, "volume": 10336.0}, {"date": "2022-06-08", "close": 0.1935, "volume": 119724.0}, {"date": "2022-06-09", "close": 0.1935, "volume": 2067.0}, {"date": "2022-06-10", "close": 0.1886625, "volume": 116714.0}, {"date": "2022-06-14", "close": 0.1886625, "volume": 72087.0}, {"date": "2022-06-15", "close": 0.1886625, "volume": 55339.0}, {"date": "2022-06-16", "close": 0.183825, "volume": 21098.0}, {"date": "2022-06-20", "close": 0.17415, "volume": 8045.0}, {"date": "2022-06-22", "close": 0.1596375, "volume": 40496.0}, {"date": "2022-06-23", "close": 0.1596375, "volume": 78344.0}, {"date": "2022-06-24", "close": 0.164475, "volume": 14470.0}, {"date": "2022-06-27", "close": 0.1306125, "volume": 129206.0}, {"date": "2022-06-28", "close": 0.1548, "volume": 1782096.0}, {"date": "2022-06-30", "close": 0.145125, "volume": 48879.0}, {"date": "2022-07-06", "close": 0.145125, "volume": 134367.0}, {"date": "2022-07-08", "close": 0.145125, "volume": 10334.0}, {"date": "2022-07-11", "close": 0.1548, "volume": 51680.0}, {"date": "2022-07-12", "close": 0.1548, "volume": 10336.0}, {"date": "2022-07-13", "close": 0.1306125, "volume": 67887.0}, {"date": "2022-07-14", "close": 0.13545, "volume": 78156.0}, {"date": "2022-07-15", "close": 0.1548, "volume": 131091.0}, {"date": "2022-07-18", "close": 0.1548, "volume": 20672.0}, {"date": "2022-07-19", "close": 0.1548, "volume": 31008.0}, {"date": "2022-07-20", "close": 0.1499625, "volume": 3555.0}, {"date": "2022-07-21", "close": 0.1548, "volume": 66792.0}, {"date": "2022-07-22", "close": 0.1499625, "volume": 10192.0}, {"date": "2022-07-25", "close": 0.1499625, "volume": 13336.0}, {"date": "2022-07-26", "close": 0.1499625, "volume": 14432.0}, {"date": "2022-07-27", "close": 0.145125, "volume": 4651.0}, {"date": "2022-07-28", "close": 0.1548, "volume": 119090.0}, {"date": "2022-07-29", "close": 0.1499625, "volume": 13571.0}, {"date": "2022-08-01", "close": 0.1499625, "volume": 18470.0}, {"date": "2022-08-02", "close": 0.1499625, "volume": 258119.0}, {"date": "2022-08-03", "close": 0.1693125, "volume": 6822.0}, {"date": "2022-08-04", "close": 0.164475, "volume": 31568.0}, {"date": "2022-08-09", "close": 0.164475, "volume": 6926.0}, {"date": "2022-08-10", "close": 0.164475, "volume": 5168.0}, {"date": "2022-08-12", "close": 0.1596375, "volume": 6822.0}, {"date": "2022-08-18", "close": 0.1596375, "volume": 46924.0}, {"date": "2022-08-22", "close": 0.1596375, "volume": 11242.0}, {"date": "2022-08-25", "close": 0.1596375, "volume": 72351.0}, {"date": "2022-08-29", "close": 0.1596375, "volume": 67183.0}, {"date": "2022-08-31", "close": 0.1548, "volume": 93022.0}, {"date": "2022-09-02", "close": 0.1499625, "volume": 41344.0}, {"date": "2022-09-05", "close": 0.1499625, "volume": 175711.0}, {"date": "2022-09-06", "close": 0.1596375, "volume": 5113.0}, {"date": "2022-09-07", "close": 0.1596375, "volume": 10336.0}, {"date": "2022-09-08", "close": 0.1596375, "volume": 22465.0}, {"date": "2022-09-09", "close": 0.1548, "volume": 65.0}, {"date": "2022-09-13", "close": 0.1548, "volume": 3036.0}, {"date": "2022-09-14", "close": 0.15721875, "volume": 55419.0}, {"date": "2022-09-15", "close": 0.1499625, "volume": 109307.0}, {"date": "2022-09-19", "close": 0.1548, "volume": 3618.0}, {"date": "2022-09-20", "close": 0.1548, "volume": 148010.0}, {"date": "2022-09-26", "close": 0.145125, "volume": 29514.0}, {"date": "2022-10-13", "close": 0.1596375, "volume": 134667.0}, {"date": "2022-10-14", "close": 0.145125, "volume": 18040.0}, {"date": "2022-10-18", "close": 0.12, "volume": 79044.0}, {"date": "2022-10-19", "close": 0.105, "volume": 635255.0}, {"date": "2022-10-20", "close": 0.1, "volume": 200518.0}, {"date": "2022-10-21", "close": 0.1, "volume": 329000.0}, {"date": "2022-10-24", "close": 0.11, "volume": 295217.0}, {"date": "2022-10-25", "close": 0.11, "volume": 150001.0}, {"date": "2022-10-26", "close": 0.11, "volume": 38272.0}, {"date": "2022-10-27", "close": 0.11, "volume": 23381.0}, {"date": "2022-10-28", "close": 0.115, "volume": 174.0}, {"date": "2022-10-31", "close": 0.13, "volume": 26316.0}, {"date": "2022-11-01", "close": 0.13, "volume": 1575.0}, {"date": "2022-11-04", "close": 0.125, "volume": 92319.0}, {"date": "2022-11-07", "close": 0.11, "volume": 48000.0}, {"date": "2022-11-08", "close": 0.11, "volume": 1.0}, {"date": "2022-11-09", "close": 0.11, "volume": 31700.0}, {"date": "2022-11-10", "close": 0.11, "volume": 12000.0}, {"date": "2022-11-11", "close": 0.115, "volume": 108500.0}, {"date": "2022-11-15", "close": 0.115, "volume": 24500.0}, {"date": "2022-11-16", "close": 0.11, "volume": 246500.0}, {"date": "2022-11-17", "close": 0.11, "volume": 794517.0}, {"date": "2022-11-18", "close": 0.11, "volume": 11214.0}, {"date": "2022-11-22", "close": 0.11, "volume": 76222.0}, {"date": "2022-11-23", "close": 0.12, "volume": 64402.0}, {"date": "2022-11-24", "close": 0.115, "volume": 98803.0}, {"date": "2022-11-25", "close": 0.12, "volume": 26666.0}, {"date": "2022-12-01", "close": 0.115, "volume": 17295.0}, {"date": "2022-12-02", "close": 0.105, "volume": 72531.0}, {"date": "2022-12-05", "close": 0.115, "volume": 42894.0}, {"date": "2022-12-06", "close": 0.115, "volume": 33313.0}, {"date": "2022-12-07", "close": 0.115, "volume": 38404.0}, {"date": "2022-12-08", "close": 0.11, "volume": 173694.0}, {"date": "2022-12-09", "close": 0.1, "volume": 27833.0}, {"date": "2022-12-12", "close": 0.1, "volume": 52550.0}, {"date": "2022-12-13", "close": 0.1, "volume": 100000.0}, {"date": "2022-12-14", "close": 0.1, "volume": 5556.0}, {"date": "2022-12-15", "close": 0.1, "volume": 68.0}, {"date": "2022-12-16", "close": 0.1, "volume": 71317.0}, {"date": "2022-12-20", "close": 0.097, "volume": 100542.0}, {"date": "2022-12-22", "close": 0.1, "volume": 15330.0}, {"date": "2022-12-23", "close": 0.096, "volume": 62216.0}, {"date": "2022-12-29", "close": 0.094, "volume": 125132.0}, {"date": "2022-12-30", "close": 0.098, "volume": 93067.0}, {"date": "2023-01-04", "close": 0.099, "volume": 71.0}, {"date": "2023-01-05", "close": 0.099, "volume": 51978.0}, {"date": "2023-01-06", "close": 0.099, "volume": 5051.0}, {"date": "2023-01-09", "close": 0.098, "volume": 270853.0}, {"date": "2023-01-10", "close": 0.1, "volume": 127200.0}, {"date": "2023-01-11", "close": 0.1, "volume": 111427.0}, {"date": "2023-01-12", "close": 0.099, "volume": 31143.0}, {"date": "2023-01-20", "close": 0.098, "volume": 117868.0}, {"date": "2023-01-24", "close": 0.098, "volume": 1151.0}, {"date": "2023-01-27", "close": 0.095, "volume": 86901.0}, {"date": "2023-01-30", "close": 0.1, "volume": 1050.0}, {"date": "2023-02-02", "close": 0.094, "volume": 19615.0}, {"date": "2023-02-03", "close": 0.095, "volume": 15000.0}, {"date": "2023-02-07", "close": 0.093, "volume": 5895.0}, {"date": "2023-02-08", "close": 0.093, "volume": 5000.0}, {"date": "2023-02-14", "close": 0.09, "volume": 126844.0}, {"date": "2023-02-15", "close": 0.085, "volume": 8827.0}, {"date": "2023-02-16", "close": 0.088, "volume": 88632.0}, {"date": "2023-02-20", "close": 0.092, "volume": 8875.0}, {"date": "2023-02-23", "close": 0.089, "volume": 2100.0}, {"date": "2023-02-24", "close": 0.089, "volume": 18572.0}, {"date": "2023-02-27", "close": 0.088, "volume": 43568.0}, {"date": "2023-02-28", "close": 0.088, "volume": 10000.0}, {"date": "2023-03-02", "close": 0.079, "volume": 6206.0}, {"date": "2023-03-03", "close": 0.087, "volume": 100000.0}, {"date": "2023-03-06", "close": 0.091, "volume": 23803.0}, {"date": "2023-03-07", "close": 0.091, "volume": 5005.0}, {"date": "2023-03-08", "close": 0.091, "volume": 15995.0}, {"date": "2023-03-10", "close": 0.093, "volume": 261671.0}, {"date": "2023-03-15", "close": 0.096, "volume": 5350.0}, {"date": "2023-03-16", "close": 0.092, "volume": 5000.0}, {"date": "2023-03-17", "close": 0.091, "volume": 250000.0}, {"date": "2023-03-23", "close": 0.089, "volume": 10105.0}, {"date": "2023-03-24", "close": 0.09, "volume": 30788.0}, {"date": "2023-03-27", "close": 0.086, "volume": 206350.0}, {"date": "2023-03-28", "close": 0.088, "volume": 120000.0}, {"date": "2023-03-29", "close": 0.092, "volume": 111000.0}, {"date": "2023-03-30", "close": 0.092, "volume": 267799.0}, {"date": "2023-04-05", "close": 0.092, "volume": 50000.0}, {"date": "2023-04-06", "close": 0.092, "volume": 52000.0}, {"date": "2023-04-11", "close": 0.092, "volume": 30000.0}, {"date": "2023-04-12", "close": 0.088, "volume": 47044.0}, {"date": "2023-04-14", "close": 0.093, "volume": 14619.0}, {"date": "2023-04-18", "close": 0.093, "volume": 100.0}, {"date": "2023-04-19", "close": 0.086, "volume": 125984.0}, {"date": "2023-04-24", "close": 0.087, "volume": 64812.0}, {"date": "2023-04-28", "close": 0.084, "volume": 28000.0}, {"date": "2023-05-01", "close": 0.079, "volume": 63326.0}, {"date": "2023-05-03", "close": 0.08, "volume": 44000.0}, {"date": "2023-05-10", "close": 0.078, "volume": 32100.0}, {"date": "2023-05-12", "close": 0.08, "volume": 43563.0}, {"date": "2023-05-16", "close": 0.083, "volume": 26265.0}, {"date": "2023-05-17", "close": 0.078, "volume": 67527.0}, {"date": "2023-05-18", "close": 0.075, "volume": 3000.0}, {"date": "2023-05-19", "close": 0.075, "volume": 51980.0}, {"date": "2023-05-22", "close": 0.07, "volume": 171533.0}, {"date": "2023-05-24", "close": 0.07, "volume": 17500.0}, {"date": "2023-05-26", "close": 0.075, "volume": 76000.0}, {"date": "2023-05-29", "close": 0.076, "volume": 10000.0}, {"date": "2023-05-30", "close": 0.068, "volume": 36912.0}, {"date": "2023-05-31", "close": 0.068, "volume": 2.0}, {"date": "2023-06-05", "close": 0.068, "volume": 37500.0}, {"date": "2023-06-07", "close": 0.068, "volume": 43823.0}, {"date": "2023-06-08", "close": 0.058, "volume": 493435.0}, {"date": "2023-06-09", "close": 0.053, "volume": 308469.0}, {"date": "2023-06-13", "close": 0.052, "volume": 423446.0}, {"date": "2023-06-14", "close": 0.052, "volume": 11388.0}, {"date": "2023-06-15", "close": 0.05, "volume": 15000.0}, {"date": "2023-06-19", "close": 0.055, "volume": 126538.0}, {"date": "2023-06-20", "close": 0.057, "volume": 85000.0}, {"date": "2023-06-21", "close": 0.059, "volume": 100000.0}, {"date": "2023-06-22", "close": 0.06, "volume": 353098.0}, {"date": "2023-06-23", "close": 0.059, "volume": 10200.0}, {"date": "2023-06-26", "close": 0.053, "volume": 165500.0}, {"date": "2023-06-27", "close": 0.053, "volume": 74413.0}, {"date": "2023-06-28", "close": 0.056, "volume": 27118.0}, {"date": "2023-06-29", "close": 0.053, "volume": 676161.0}, {"date": "2023-06-30", "close": 0.054, "volume": 167797.0}, {"date": "2023-07-03", "close": 0.054, "volume": 80000.0}, {"date": "2023-07-06", "close": 0.052, "volume": 229453.0}, {"date": "2023-07-10", "close": 0.055, "volume": 48000.0}, {"date": "2023-07-12", "close": 0.056, "volume": 10176.0}, {"date": "2023-07-14", "close": 0.05, "volume": 200000.0}, {"date": "2023-07-17", "close": 0.05, "volume": 151372.0}, {"date": "2023-07-21", "close": 0.055, "volume": 545000.0}, {"date": "2023-07-24", "close": 0.052, "volume": 141357.0}, {"date": "2023-07-28", "close": 0.05, "volume": 151788.0}, {"date": "2023-07-31", "close": 0.051, "volume": 2215.0}, {"date": "2023-08-02", "close": 0.05, "volume": 568758.0}, {"date": "2023-08-03", "close": 0.049, "volume": 140000.0}, {"date": "2023-08-04", "close": 0.048, "volume": 184000.0}, {"date": "2023-08-07", "close": 0.049, "volume": 12550.0}, {"date": "2023-08-09", "close": 0.05, "volume": 122476.0}, {"date": "2023-08-10", "close": 0.047, "volume": 1789.0}, {"date": "2023-08-11", "close": 0.05, "volume": 290000.0}, {"date": "2023-08-15", "close": 0.047, "volume": 413211.0}, {"date": "2023-08-17", "close": 0.045, "volume": 427999.0}, {"date": "2023-08-18", "close": 0.05, "volume": 45188.0}, {"date": "2023-08-21", "close": 0.05, "volume": 35388.0}, {"date": "2023-08-22", "close": 0.05, "volume": 29424.0}, {"date": "2023-08-24", "close": 0.048, "volume": 67460.0}, {"date": "2023-08-25", "close": 0.059, "volume": 120000.0}, {"date": "2023-08-29", "close": 0.06, "volume": 24667.0}, {"date": "2023-08-30", "close": 0.06, "volume": 103236.0}, {"date": "2023-08-31", "close": 0.06, "volume": 63477.0}, {"date": "2023-09-01", "close": 0.055, "volume": 86443.0}, {"date": "2023-09-06", "close": 0.055, "volume": 44557.0}, {"date": "2023-09-08", "close": 0.047, "volume": 55443.0}, {"date": "2023-09-13", "close": 0.05, "volume": 50000.0}, {"date": "2023-09-18", "close": 0.05, "volume": 70160.0}, {"date": "2023-09-19", "close": 0.051, "volume": 19500.0}, {"date": "2023-09-20", "close": 0.05, "volume": 4611.0}, {"date": "2023-09-21", "close": 0.051, "volume": 5160.0}, {"date": "2023-09-27", "close": 0.049, "volume": 50000.0}, {"date": "2023-10-02", "close": 0.047, "volume": 50000.0}, {"date": "2023-10-03", "close": 0.048, "volume": 40000.0}, {"date": "2023-10-04", "close": 0.046, "volume": 184100.0}, {"date": "2023-10-05", "close": 0.045, "volume": 642456.0}, {"date": "2023-10-17", "close": 0.052, "volume": 366992.0}, {"date": "2023-10-19", "close": 0.053, "volume": 633126.0}, {"date": "2023-10-23", "close": 0.065, "volume": 218734.0}, {"date": "2023-10-24", "close": 0.062, "volume": 289705.0}, {"date": "2023-10-25", "close": 0.06, "volume": 1007326.0}, {"date": "2023-10-26", "close": 0.056, "volume": 378726.0}, {"date": "2023-10-27", "close": 0.055, "volume": 39456.0}, {"date": "2023-11-01", "close": 0.06, "volume": 95000.0}, {"date": "2023-11-02", "close": 0.06, "volume": 100000.0}, {"date": "2023-11-03", "close": 0.058, "volume": 55000.0}, {"date": "2023-11-07", "close": 0.058, "volume": 29312.0}, {"date": "2023-11-10", "close": 0.055, "volume": 576499.0}, {"date": "2023-11-14", "close": 0.07, "volume": 1211449.0}, {"date": "2023-11-15", "close": 0.074, "volume": 390741.0}, {"date": "2023-11-16", "close": 0.07, "volume": 64340.0}, {"date": "2023-11-17", "close": 0.07, "volume": 92557.0}, {"date": "2023-11-20", "close": 0.084, "volume": 140180.0}, {"date": "2023-11-21", "close": 0.088, "volume": 677061.0}, {"date": "2023-11-22", "close": 0.089, "volume": 212256.0}, {"date": "2023-11-23", "close": 0.09, "volume": 663983.0}, {"date": "2023-11-24", "close": 0.092, "volume": 48000.0}, {"date": "2023-11-27", "close": 0.093, "volume": 147491.0}, {"date": "2023-11-28", "close": 0.093, "volume": 27781.0}, {"date": "2023-11-29", "close": 0.089, "volume": 549684.0}, {"date": "2023-12-01", "close": 0.09, "volume": 192150.0}, {"date": "2023-12-04", "close": 0.09, "volume": 340290.0}, {"date": "2023-12-06", "close": 0.09, "volume": 223480.0}, {"date": "2023-12-07", "close": 0.09, "volume": 548011.0}, {"date": "2023-12-15", "close": 0.084, "volume": 76408.0}, {"date": "2023-12-20", "close": 0.075, "volume": 130084.0}, {"date": "2023-12-21", "close": 0.082, "volume": 14000.0}, {"date": "2023-12-22", "close": 0.081, "volume": 106213.0}, {"date": "2023-12-28", "close": 0.079, "volume": 30000.0}, {"date": "2023-12-29", "close": 0.083, "volume": 320287.0}, {"date": "2024-01-02", "close": 0.085, "volume": 654249.0}, {"date": "2024-01-03", "close": 0.089, "volume": 63000.0}, {"date": "2024-01-04", "close": 0.088, "volume": 270000.0}, {"date": "2024-01-05", "close": 0.091, "volume": 203512.0}, {"date": "2024-01-08", "close": 0.115, "volume": 628913.0}, {"date": "2024-01-09", "close": 0.13, "volume": 614402.0}, {"date": "2024-01-10", "close": 0.155, "volume": 169002.0}, {"date": "2024-01-12", "close": 0.13, "volume": 550841.0}, {"date": "2024-01-15", "close": 0.12, "volume": 131172.0}, {"date": "2024-01-16", "close": 0.105, "volume": 518052.0}, {"date": "2024-01-17", "close": 0.11, "volume": 686533.0}, {"date": "2024-01-19", "close": 0.099, "volume": 137698.0}, {"date": "2024-01-22", "close": 0.084, "volume": 33500.0}, {"date": "2024-01-23", "close": 0.083, "volume": 101027.0}, {"date": "2024-01-24", "close": 0.084, "volume": 3072.0}, {"date": "2024-01-25", "close": 0.083, "volume": 27381.0}, {"date": "2024-01-29", "close": 0.084, "volume": 110176.0}, {"date": "2024-01-30", "close": 0.084, "volume": 10000.0}, {"date": "2024-01-31", "close": 0.09, "volume": 30032.0}, {"date": "2024-02-02", "close": 0.105, "volume": 420406.0}, {"date": "2024-02-05", "close": 0.11, "volume": 79607.0}, {"date": "2024-02-06", "close": 0.11, "volume": 97132.0}, {"date": "2024-02-07", "close": 0.1175, "volume": 646755.0}, {"date": "2024-02-08", "close": 0.14, "volume": 136110.0}, {"date": "2024-02-09", "close": 0.135, "volume": 116571.0}, {"date": "2024-02-12", "close": 0.13, "volume": 45778.0}, {"date": "2024-02-13", "close": 0.115, "volume": 69003.0}, {"date": "2024-02-14", "close": 0.11, "volume": 512954.0}, {"date": "2024-02-15", "close": 0.11, "volume": 9090.0}, {"date": "2024-02-16", "close": 0.105, "volume": 111600.0}, {"date": "2024-02-19", "close": 0.105, "volume": 85000.0}, {"date": "2024-02-21", "close": 0.105, "volume": 140000.0}, {"date": "2024-02-22", "close": 0.105, "volume": 150000.0}, {"date": "2024-02-23", "close": 0.105, "volume": 150000.0}, {"date": "2024-02-26", "close": 0.11, "volume": 254735.0}, {"date": "2024-02-27", "close": 0.105, "volume": 40000.0}, {"date": "2024-02-28", "close": 0.11, "volume": 9090.0}, {"date": "2024-02-29", "close": 0.105, "volume": 507.0}, {"date": "2024-03-01", "close": 0.105, "volume": 199493.0}, {"date": "2024-03-04", "close": 0.125, "volume": 210263.0}, {"date": "2024-03-05", "close": 0.125, "volume": 146291.0}, {"date": "2024-03-07", "close": 0.12, "volume": 570982.0}, {"date": "2024-03-08", "close": 0.11, "volume": 988779.0}, {"date": "2024-03-12", "close": 0.095, "volume": 412752.0}, {"date": "2024-03-14", "close": 0.095, "volume": 150000.0}, {"date": "2024-03-15", "close": 0.1, "volume": 14408.0}, {"date": "2024-03-19", "close": 0.09, "volume": 236598.0}, {"date": "2024-03-20", "close": 0.09, "volume": 14000.0}, {"date": "2024-03-21", "close": 0.09, "volume": 10000.0}, {"date": "2024-03-22", "close": 0.09, "volume": 2320.0}, {"date": "2024-03-25", "close": 0.09, "volume": 13889.0}, {"date": "2024-03-28", "close": 0.091, "volume": 184538.0}, {"date": "2024-04-02", "close": 0.097, "volume": 36580.0}, {"date": "2024-04-03", "close": 0.093, "volume": 221940.0}, {"date": "2024-04-04", "close": 0.11, "volume": 502889.0}, {"date": "2024-04-05", "close": 0.13, "volume": 235649.0}, {"date": "2024-04-08", "close": 0.125, "volume": 83937.0}, {"date": "2024-04-09", "close": 0.12, "volume": 247104.0}, {"date": "2024-04-10", "close": 0.14, "volume": 902074.0}, {"date": "2024-04-11", "close": 0.15, "volume": 407290.0}, {"date": "2024-04-12", "close": 0.17, "volume": 458215.0}, {"date": "2024-04-15", "close": 0.155, "volume": 62647.0}, {"date": "2024-04-16", "close": 0.15, "volume": 62195.0}, {"date": "2024-04-17", "close": 0.15, "volume": 388071.0}, {"date": "2024-04-18", "close": 0.155, "volume": 494357.0}, {"date": "2024-04-19", "close": 0.15, "volume": 598929.0}, {"date": "2024-04-26", "close": 0.15, "volume": 130800.0}, {"date": "2024-04-30", "close": 0.125, "volume": 202668.0}, {"date": "2024-05-01", "close": 0.12, "volume": 312377.0}, {"date": "2024-05-03", "close": 0.115, "volume": 131076.0}, {"date": "2024-05-06", "close": 0.11, "volume": 11086.0}, {"date": "2024-05-07", "close": 0.11, "volume": 101922.0}, {"date": "2024-05-08", "close": 0.11, "volume": 706.0}, {"date": "2024-05-09", "close": 0.115, "volume": 2190.0}, {"date": "2024-05-10", "close": 0.115, "volume": 33215.0}, {"date": "2024-05-13", "close": 0.115, "volume": 76436.0}, {"date": "2024-05-14", "close": 0.11, "volume": 150000.0}, {"date": "2024-05-15", "close": 0.11, "volume": 21.0}, {"date": "2024-05-16", "close": 0.115, "volume": 22687.0}, {"date": "2024-05-17", "close": 0.115, "volume": 2448.0}, {"date": "2024-05-20", "close": 0.125, "volume": 152206.0}, {"date": "2024-05-21", "close": 0.125, "volume": 7860.0}, {"date": "2024-05-22", "close": 0.13, "volume": 220481.0}, {"date": "2024-05-23", "close": 0.135, "volume": 106192.0}, {"date": "2024-05-24", "close": 0.135, "volume": 79600.0}, {"date": "2024-05-27", "close": 0.13, "volume": 134639.0}, {"date": "2024-05-28", "close": 0.125, "volume": 166700.0}, {"date": "2024-05-29", "close": 0.13, "volume": 7500.0}, {"date": "2024-05-31", "close": 0.14, "volume": 61576.0}, {"date": "2024-06-04", "close": 0.135, "volume": 24047.0}, {"date": "2024-06-05", "close": 0.13, "volume": 12826.0}, {"date": "2024-06-06", "close": 0.125, "volume": 48000.0}, {"date": "2024-06-07", "close": 0.12, "volume": 41977.0}, {"date": "2024-06-11", "close": 0.12, "volume": 3851.0}, {"date": "2024-06-12", "close": 0.115, "volume": 16991810.0}, {"date": "2024-06-13", "close": 0.115, "volume": 343.0}, {"date": "2024-06-14", "close": 0.115, "volume": 10000.0}, {"date": "2024-06-17", "close": 0.115, "volume": 131266.0}, {"date": "2024-06-18", "close": 0.11, "volume": 154845.0}, {"date": "2024-06-20", "close": 0.12, "volume": 90832.0}, {"date": "2024-06-21", "close": 0.13, "volume": 69280.0}, {"date": "2024-06-25", "close": 0.14, "volume": 13174638.0}, {"date": "2024-06-26", "close": 0.13, "volume": 112769.0}, {"date": "2024-06-28", "close": 0.14, "volume": 71528.0}, {"date": "2024-07-01", "close": 0.155, "volume": 408730.0}, {"date": "2024-07-03", "close": 0.14, "volume": 224903.0}, {"date": "2024-07-04", "close": 0.135, "volume": 229503.0}, {"date": "2024-07-08", "close": 0.13, "volume": 40014.0}, {"date": "2024-07-09", "close": 0.13, "volume": 24273.0}, {"date": "2024-07-10", "close": 0.13, "volume": 85727.0}, {"date": "2024-07-11", "close": 0.14, "volume": 240094.0}, {"date": "2024-07-12", "close": 0.14, "volume": 350551.0}, {"date": "2024-07-15", "close": 0.15, "volume": 89384.0}, {"date": "2024-07-17", "close": 0.155, "volume": 61263.0}, {"date": "2024-07-18", "close": 0.155, "volume": 64.0}, {"date": "2024-07-19", "close": 0.15, "volume": 66095.0}, {"date": "2024-07-22", "close": 0.15, "volume": 140679.0}, {"date": "2024-07-25", "close": 0.155, "volume": 59000.0}, {"date": "2024-07-26", "close": 0.14, "volume": 86427.0}, {"date": "2024-07-29", "close": 0.155, "volume": 180062.0}, {"date": "2024-07-30", "close": 0.155, "volume": 303926.0}, {"date": "2024-07-31", "close": 0.155, "volume": 223792.0}, {"date": "2024-08-01", "close": 0.15, "volume": 152520.0}, {"date": "2024-08-02", "close": 0.15, "volume": 20000.0}, {"date": "2024-08-05", "close": 0.135, "volume": 101574.0}, {"date": "2024-08-06", "close": 0.145, "volume": 3436.0}, {"date": "2024-08-07", "close": 0.135, "volume": 44425.0}, {"date": "2024-08-08", "close": 0.14, "volume": 26083.0}, {"date": "2024-08-09", "close": 0.14, "volume": 6926.0}, {"date": "2024-08-12", "close": 0.14, "volume": 978.0}, {"date": "2024-08-16", "close": 0.135, "volume": 127866.0}, {"date": "2024-08-19", "close": 0.125, "volume": 111147.0}, {"date": "2024-08-20", "close": 0.125, "volume": 10000.0}, {"date": "2024-08-21", "close": 0.13, "volume": 5000.0}, {"date": "2024-08-22", "close": 0.13, "volume": 39559.0}, {"date": "2024-08-23", "close": 0.135, "volume": 7165.0}, {"date": "2024-08-26", "close": 0.14, "volume": 79747.0}, {"date": "2024-08-27", "close": 0.15, "volume": 39999.0}, {"date": "2024-08-28", "close": 0.145, "volume": 68243.0}, {"date": "2024-08-29", "close": 0.14, "volume": 85181.0}, {"date": "2024-08-30", "close": 0.145, "volume": 114999.0}, {"date": "2024-09-02", "close": 0.15, "volume": 16000090.0}, {"date": "2024-09-03", "close": 0.125, "volume": 71453.0}, {"date": "2024-09-04", "close": 0.12, "volume": 24.0}, {"date": "2024-09-05", "close": 0.12, "volume": 16279.0}, {"date": "2024-09-06", "close": 0.115, "volume": 166753.0}, {"date": "2024-09-09", "close": 0.115, "volume": 2522.0}, {"date": "2024-09-11", "close": 0.115, "volume": 25160.0}, {"date": "2024-09-12", "close": 0.115, "volume": 7454.0}, {"date": "2024-09-18", "close": 0.11, "volume": 12242.0}, {"date": "2024-09-19", "close": 0.11, "volume": 35624.0}, {"date": "2024-09-23", "close": 0.11, "volume": 12725.0}, {"date": "2024-09-24", "close": 0.094, "volume": 355056.0}, {"date": "2024-09-26", "close": 0.093, "volume": 304636.0}, {"date": "2024-09-27", "close": 0.09, "volume": 91354.0}, {"date": "2024-09-30", "close": 0.09, "volume": 258887.0}, {"date": "2024-10-01", "close": 0.082, "volume": 35000.0}, {"date": "2024-10-02", "close": 0.084, "volume": 10000.0}, {"date": "2024-10-03", "close": 0.084, "volume": 15610.0}, {"date": "2024-10-07", "close": 0.084, "volume": 48785.0}, {"date": "2024-10-08", "close": 0.087, "volume": 370668.0}, {"date": "2024-10-09", "close": 0.084, "volume": 1385575.0}, {"date": "2024-10-10", "close": 0.094, "volume": 437647.0}, {"date": "2024-10-11", "close": 0.097, "volume": 11001.0}, {"date": "2024-10-14", "close": 0.1, "volume": 2846.0}, {"date": "2024-10-15", "close": 0.1, "volume": 12700.0}, {"date": "2024-10-16", "close": 0.115, "volume": 138178.0}, {"date": "2024-10-17", "close": 0.1, "volume": 278274.0}, {"date": "2024-10-21", "close": 0.215, "volume": 6368372.0}, {"date": "2024-10-22", "close": 0.25, "volume": 4031806.0}, {"date": "2024-10-23", "close": 0.26, "volume": 1024725.0}, {"date": "2024-10-24", "close": 0.24, "volume": 495914.0}, {"date": "2024-10-25", "close": 0.255, "volume": 1040141.0}, {"date": "2024-10-28", "close": 0.23, "volume": 1351121.0}, {"date": "2024-10-30", "close": 0.305, "volume": 1710102.0}, {"date": "2024-10-31", "close": 0.29, "volume": 1595911.0}, {"date": "2024-11-01", "close": 0.31, "volume": 2300939.0}, {"date": "2024-11-04", "close": 0.38, "volume": 1343959.0}, {"date": "2024-11-05", "close": 0.38, "volume": 952379.0}, {"date": "2024-11-06", "close": 0.355, "volume": 502919.0}, {"date": "2024-11-07", "close": 0.345, "volume": 398491.0}, {"date": "2024-11-08", "close": 0.34, "volume": 278576.0}, {"date": "2024-11-11", "close": 0.34, "volume": 370564.0}, {"date": "2024-11-12", "close": 0.34, "volume": 593250.0}, {"date": "2024-11-13", "close": 0.32, "volume": 350883.0}, {"date": "2024-11-14", "close": 0.32, "volume": 731999.0}, {"date": "2024-11-15", "close": 0.295, "volume": 928918.0}, {"date": "2024-11-18", "close": 0.36, "volume": 741845.0}, {"date": "2024-11-19", "close": 0.37, "volume": 467395.0}, {"date": "2024-11-20", "close": 0.37, "volume": 245827.0}, {"date": "2024-11-21", "close": 0.36, "volume": 20738.0}, {"date": "2024-11-22", "close": 0.375, "volume": 186632.0}, {"date": "2024-11-25", "close": 0.22, "volume": 8587487.0}, {"date": "2024-11-26", "close": 0.22, "volume": 1418427.0}, {"date": "2024-11-27", "close": 0.24, "volume": 1443035.0}, {"date": "2024-11-28", "close": 0.225, "volume": 1092062.0}, {"date": "2024-11-29", "close": 0.22, "volume": 939349.0}, {"date": "2024-12-02", "close": 0.21, "volume": 294500.0}, {"date": "2024-12-03", "close": 0.24, "volume": 1115505.0}, {"date": "2024-12-04", "close": 0.24, "volume": 308410.0}, {"date": "2024-12-05", "close": 0.295, "volume": 786205.0}, {"date": "2024-12-06", "close": 0.255, "volume": 312896.0}, {"date": "2024-12-09", "close": 0.24, "volume": 699429.0}, {"date": "2024-12-10", "close": 0.23, "volume": 185835.0}, {"date": "2024-12-11", "close": 0.22, "volume": 1636645.0}, {"date": "2024-12-12", "close": 0.23, "volume": 323013.0}, {"date": "2024-12-13", "close": 0.215, "volume": 757309.0}, {"date": "2024-12-16", "close": 0.195, "volume": 260000.0}, {"date": "2024-12-17", "close": 0.205, "volume": 194423.0}, {"date": "2024-12-18", "close": 0.19, "volume": 522896.0}, {"date": "2024-12-19", "close": 0.195, "volume": 179504.0}, {"date": "2024-12-20", "close": 0.19, "volume": 822.0}, {"date": "2024-12-23", "close": 0.185, "volume": 219015.0}, {"date": "2024-12-24", "close": 0.1875, "volume": 5000.0}, {"date": "2024-12-27", "close": 0.185, "volume": 143854.0}, {"date": "2024-12-30", "close": 0.185, "volume": 97654.0}, {"date": "2024-12-31", "close": 0.175, "volume": 86854.0}, {"date": "2025-01-02", "close": 0.175, "volume": 241368.0}, {"date": "2025-01-03", "close": 0.175, "volume": 22859.0}, {"date": "2025-01-06", "close": 0.175, "volume": 152641.0}, {"date": "2025-01-07", "close": 0.2, "volume": 94689.0}, {"date": "2025-01-08", "close": 0.185, "volume": 390382.0}, {"date": "2025-01-09", "close": 0.175, "volume": 192874.0}, {"date": "2025-01-10", "close": 0.18, "volume": 5187.0}, {"date": "2025-01-13", "close": 0.145, "volume": 1381453.0}, {"date": "2025-01-14", "close": 0.145, "volume": 63199.0}, {"date": "2025-01-15", "close": 0.165, "volume": 595889.0}, {"date": "2025-01-16", "close": 0.14, "volume": 198285.0}, {"date": "2025-01-17", "close": 0.145, "volume": 252802.0}, {"date": "2025-01-21", "close": 0.145, "volume": 40073.0}, {"date": "2025-01-22", "close": 0.145, "volume": 26157.0}, {"date": "2025-01-23", "close": 0.135, "volume": 77264.0}, {"date": "2025-01-24", "close": 0.135, "volume": 78938.0}, {"date": "2025-01-28", "close": 0.135, "volume": 6599.0}, {"date": "2025-01-29", "close": 0.155, "volume": 265210.0}, {"date": "2025-01-30", "close": 0.16, "volume": 294168.0}, {"date": "2025-01-31", "close": 0.16, "volume": 211099.0}, {"date": "2025-02-03", "close": 0.155, "volume": 27606.0}, {"date": "2025-02-04", "close": 0.145, "volume": 31793.0}, {"date": "2025-02-05", "close": 0.165, "volume": 359422.0}, {"date": "2025-02-06", "close": 0.17, "volume": 78071.0}, {"date": "2025-02-07", "close": 0.16, "volume": 50000.0}, {"date": "2025-02-10", "close": 0.16, "volume": 40000.0}, {"date": "2025-02-11", "close": 0.18, "volume": 82764.0}, {"date": "2025-02-12", "close": 0.17, "volume": 48155.0}, {"date": "2025-02-13", "close": 0.185, "volume": 253324.0}, {"date": "2025-02-14", "close": 0.2, "volume": 99122.0}, {"date": "2025-02-17", "close": 0.19, "volume": 14882.0}, {"date": "2025-02-18", "close": 0.185, "volume": 31088.0}, {"date": "2025-02-19", "close": 0.19, "volume": 22625.0}, {"date": "2025-02-20", "close": 0.2, "volume": 61924.0}, {"date": "2025-02-21", "close": 0.19, "volume": 153664.0}, {"date": "2025-02-24", "close": 0.19, "volume": 5440.0}, {"date": "2025-02-25", "close": 0.17, "volume": 97344.0}, {"date": "2025-02-26", "close": 0.175, "volume": 28338.0}, {"date": "2025-02-27", "close": 0.18, "volume": 28963.0}, {"date": "2025-02-28", "close": 0.18, "volume": 36056.0}, {"date": "2025-03-03", "close": 0.165, "volume": 58248.0}, {"date": "2025-03-04", "close": 0.155, "volume": 12829.0}, {"date": "2025-03-05", "close": 0.165, "volume": 16345.0}, {"date": "2025-03-06", "close": 0.15, "volume": 227774.0}, {"date": "2025-03-07", "close": 0.15, "volume": 118715.0}, {"date": "2025-03-10", "close": 0.14, "volume": 342716.0}, {"date": "2025-03-11", "close": 0.14, "volume": 7077912.0}, {"date": "2025-03-12", "close": 0.135, "volume": 43158.0}, {"date": "2025-03-13", "close": 0.14, "volume": 2381.0}, {"date": "2025-03-14", "close": 0.14, "volume": 179474.0}, {"date": "2025-03-17", "close": 0.145, "volume": 27711.0}, {"date": "2025-03-18", "close": 0.14, "volume": 9324.0}, {"date": "2025-03-19", "close": 0.14, "volume": 4409.0}, {"date": "2025-03-20", "close": 0.15, "volume": 45968.0}, {"date": "2025-03-21", "close": 0.15, "volume": 33.0}, {"date": "2025-03-24", "close": 0.15, "volume": 173507.0}, {"date": "2025-03-25", "close": 0.145, "volume": 30318.0}, {"date": "2025-03-26", "close": 0.14, "volume": 13276.0}, {"date": "2025-03-27", "close": 0.16, "volume": 373227.0}, {"date": "2025-03-28", "close": 0.15, "volume": 453933.0}, {"date": "2025-03-31", "close": 0.14, "volume": 182248.0}, {"date": "2025-04-01", "close": 0.14, "volume": 279303.0}, {"date": "2025-04-02", "close": 0.135, "volume": 273195.0}, {"date": "2025-04-03", "close": 0.13, "volume": 99902.0}, {"date": "2025-04-04", "close": 0.13, "volume": 36298.0}, {"date": "2025-04-07", "close": 0.12, "volume": 8801974.0}, {"date": "2025-04-08", "close": 0.115, "volume": 59008.0}, {"date": "2025-04-09", "close": 0.13, "volume": 84833.0}, {"date": "2025-04-10", "close": 0.13, "volume": 235034.0}, {"date": "2025-04-11", "close": 0.125, "volume": 178167.0}, {"date": "2025-04-14", "close": 0.125, "volume": 20000.0}, {"date": "2025-04-15", "close": 0.12, "volume": 244195.0}, {"date": "2025-04-16", "close": 0.13, "volume": 26566.0}, {"date": "2025-04-17", "close": 0.125, "volume": 432757.0}, {"date": "2025-04-22", "close": 0.13, "volume": 366139.0}, {"date": "2025-04-23", "close": 0.13, "volume": 159610.0}, {"date": "2025-04-28", "close": 0.135, "volume": 37.0}, {"date": "2025-04-29", "close": 0.135, "volume": 3571.0}, {"date": "2025-04-30", "close": 0.145, "volume": 53580.0}, {"date": "2025-05-01", "close": 0.145, "volume": 124896.0}, {"date": "2025-05-02", "close": 0.135, "volume": 66316.0}, {"date": "2025-05-05", "close": 0.14, "volume": 73512.0}, {"date": "2025-05-06", "close": 0.17, "volume": 411836.0}, {"date": "2025-05-07", "close": 0.18, "volume": 500464.0}, {"date": "2025-05-08", "close": 0.18, "volume": 11185.0}, {"date": "2025-05-09", "close": 0.18, "volume": 185553.0}, {"date": "2025-05-12", "close": 0.1725, "volume": 98170.0}, {"date": "2025-05-13", "close": 0.1725, "volume": 1064.0}, {"date": "2025-05-14", "close": 0.18, "volume": 85534.0}, {"date": "2025-05-15", "close": 0.18, "volume": 5555.0}, {"date": "2025-05-16", "close": 0.18, "volume": 129652.0}, {"date": "2025-05-19", "close": 0.17, "volume": 176031.0}, {"date": "2025-05-20", "close": 0.17, "volume": 162746.0}, {"date": "2025-05-21", "close": 0.13, "volume": 607257.0}, {"date": "2025-05-22", "close": 0.14, "volume": 594810.0}, {"date": "2025-05-23", "close": 0.125, "volume": 479195.0}, {"date": "2025-05-26", "close": 0.13, "volume": 268209.0}, {"date": "2025-05-27", "close": 0.13, "volume": 192664.0}, {"date": "2025-05-28", "close": 0.125, "volume": 290969.0}, {"date": "2025-05-29", "close": 0.11, "volume": 1210304.0}, {"date": "2025-05-30", "close": 0.11, "volume": 54544.0}, {"date": "2025-06-02", "close": 0.11, "volume": 320311.0}, {"date": "2025-06-03", "close": 0.12, "volume": 107231.0}, {"date": "2025-06-04", "close": 0.12, "volume": 626491.0}, {"date": "2025-06-05", "close": 0.12, "volume": 13651.0}, {"date": "2025-06-10", "close": 0.115, "volume": 60442.0}, {"date": "2025-06-11", "close": 0.12, "volume": 27474.0}, {"date": "2025-06-12", "close": 0.115, "volume": 17799.0}, {"date": "2025-06-13", "close": 0.115, "volume": 14359.0}, {"date": "2025-06-16", "close": 0.11, "volume": 106424.0}, {"date": "2025-06-17", "close": 0.105, "volume": 98911.0}, {"date": "2025-06-18", "close": 0.11, "volume": 101555.0}, {"date": "2025-06-20", "close": 0.1075, "volume": 39945.0}, {"date": "2025-06-23", "close": 0.105, "volume": 38512.0}, {"date": "2025-06-24", "close": 0.1, "volume": 89705.0}, {"date": "2025-06-25", "close": 0.095, "volume": 458525.0}, {"date": "2025-06-26", "close": 0.09, "volume": 520376.0}, {"date": "2025-06-27", "close": 0.09, "volume": 414431.0}, {"date": "2025-06-30", "close": 0.09, "volume": 464622.0}, {"date": "2025-07-01", "close": 0.09, "volume": 65189.0}, {"date": "2025-07-02", "close": 0.086, "volume": 297032.0}, {"date": "2025-07-03", "close": 0.086, "volume": 335517.0}, {"date": "2025-07-04", "close": 0.085, "volume": 284527.0}, {"date": "2025-07-07", "close": 0.089, "volume": 103843.0}, {"date": "2025-07-08", "close": 0.086, "volume": 7729.0}, {"date": "2025-07-09", "close": 0.091, "volume": 310540.0}, {"date": "2025-07-10", "close": 0.17, "volume": 992080.0}, {"date": "2025-07-11", "close": 0.18, "volume": 1452986.0}, {"date": "2025-07-14", "close": 0.195, "volume": 599908.0}, {"date": "2025-07-15", "close": 0.175, "volume": 439868.0}, {"date": "2025-07-16", "close": 0.165, "volume": 244192.0}, {"date": "2025-07-17", "close": 0.17, "volume": 12089.0}, {"date": "2025-07-18", "close": 0.15, "volume": 221778.0}, {"date": "2025-07-21", "close": 0.16, "volume": 277038.0}, {"date": "2025-07-22", "close": 0.16, "volume": 56456.0}, {"date": "2025-07-23", "close": 0.155, "volume": 222159.0}, {"date": "2025-07-24", "close": 0.165, "volume": 7064.0}, {"date": "2025-07-25", "close": 0.16, "volume": 81231.0}, {"date": "2025-07-28", "close": 0.155, "volume": 76192.0}, {"date": "2025-07-29", "close": 0.145, "volume": 71378.0}, {"date": "2025-07-30", "close": 0.14, "volume": 387814.0}, {"date": "2025-07-31", "close": 0.135, "volume": 181116.0}, {"date": "2025-08-01", "close": 0.12, "volume": 817371.0}, {"date": "2025-08-04", "close": 0.14, "volume": 503214.0}, {"date": "2025-08-05", "close": 0.145, "volume": 107113.0}, {"date": "2025-08-06", "close": 0.15, "volume": 338514.0}, {"date": "2025-08-07", "close": 0.17, "volume": 328036.0}, {"date": "2025-08-08", "close": 0.155, "volume": 342592.0}, {"date": "2025-08-11", "close": 0.15, "volume": 47940.0}, {"date": "2025-08-12", "close": 0.165, "volume": 97806.0}, {"date": "2025-08-13", "close": 0.155, "volume": 97940.0}, {"date": "2025-08-14", "close": 0.16, "volume": 302488.0}, {"date": "2025-08-15", "close": 0.145, "volume": 205157.0}, {"date": "2025-08-18", "close": 0.14, "volume": 411940.0}, {"date": "2025-08-19", "close": 0.145, "volume": 29764.0}, {"date": "2025-08-20", "close": 0.14, "volume": 153930.0}, {"date": "2025-08-21", "close": 0.135, "volume": 58.0}, {"date": "2025-08-22", "close": 0.14, "volume": 52605.0}, {"date": "2025-08-25", "close": 0.135, "volume": 65171.0}, {"date": "2025-08-26", "close": 0.135, "volume": 111809.0}, {"date": "2025-08-27", "close": 0.145, "volume": 228415.0}, {"date": "2025-08-28", "close": 0.1425, "volume": 544263.0}, {"date": "2025-08-29", "close": 0.18, "volume": 7673270.0}, {"date": "2025-09-01", "close": 0.16, "volume": 211822.0}, {"date": "2025-09-02", "close": 0.1525, "volume": 192770.0}, {"date": "2025-09-03", "close": 0.16, "volume": 84672.0}, {"date": "2025-09-04", "close": 0.175, "volume": 166820.0}, {"date": "2025-09-05", "close": 0.175, "volume": 275490.0}, {"date": "2025-09-08", "close": 0.175, "volume": 167216.0}, {"date": "2025-09-09", "close": 0.18, "volume": 206626.0}, {"date": "2025-09-10", "close": 0.17, "volume": 693312.0}, {"date": "2025-09-11", "close": 0.155, "volume": 426987.0}, {"date": "2025-09-12", "close": 0.17, "volume": 32361.0}, {"date": "2025-09-15", "close": 0.155, "volume": 178388.0}, {"date": "2025-09-16", "close": 0.16, "volume": 26963.0}, {"date": "2025-09-17", "close": 0.165, "volume": 46511.0}, {"date": "2025-09-18", "close": 0.15, "volume": 67285.0}, {"date": "2025-09-19", "close": 0.16, "volume": 88251.0}, {"date": "2025-09-22", "close": 0.265, "volume": 4430500.0}, {"date": "2025-09-24", "close": 0.325, "volume": 4766415.0}, {"date": "2025-09-25", "close": 0.28, "volume": 1335159.0}, {"date": "2025-09-26", "close": 0.32, "volume": 784548.0}, {"date": "2025-10-01", "close": 0.36, "volume": 1361283.0}, {"date": "2025-10-02", "close": 0.365, "volume": 331687.0}, {"date": "2025-10-03", "close": 0.34, "volume": 320492.0}, {"date": "2025-10-06", "close": 0.42, "volume": 982954.0}, {"date": "2025-10-07", "close": 0.385, "volume": 673971.0}, {"date": "2025-10-08", "close": 0.36, "volume": 573423.0}, {"date": "2025-10-09", "close": 0.36, "volume": 318834.0}, {"date": "2025-10-10", "close": 0.385, "volume": 572751.0}, {"date": "2025-10-13", "close": 0.37, "volume": 500964.0}, {"date": "2025-10-14", "close": 0.39, "volume": 195497.0}, {"date": "2025-10-15", "close": 0.38, "volume": 262673.0}, {"date": "2025-10-16", "close": 0.38, "volume": 363137.0}, {"date": "2025-10-17", "close": 0.38, "volume": 579932.0}, {"date": "2025-10-20", "close": 0.365, "volume": 44513.0}, {"date": "2025-10-21", "close": 0.38, "volume": 423440.0}, {"date": "2025-10-22", "close": 0.345, "volume": 575179.0}, {"date": "2025-10-23", "close": 0.32, "volume": 6283343.0}, {"date": "2025-10-24", "close": 0.325, "volume": 175396.0}, {"date": "2025-10-27", "close": 0.31, "volume": 80989.0}, {"date": "2025-10-28", "close": 0.29, "volume": 287058.0}, {"date": "2025-10-29", "close": 0.305, "volume": 146922.0}, {"date": "2025-10-30", "close": 0.295, "volume": 11634.0}, {"date": "2025-10-31", "close": 0.3, "volume": 268765.0}, {"date": "2025-11-03", "close": 0.285, "volume": 223488.0}, {"date": "2025-11-04", "close": 0.295, "volume": 81387.0}, {"date": "2025-11-05", "close": 0.28, "volume": 208113.0}, {"date": "2025-11-06", "close": 0.3, "volume": 70535.0}, {"date": "2025-11-07", "close": 0.27, "volume": 331756.0}, {"date": "2025-11-10", "close": 0.27, "volume": 34549.0}, {"date": "2025-11-11", "close": 0.28, "volume": 111850.0}, {"date": "2025-11-12", "close": 0.285, "volume": 114351.0}, {"date": "2025-11-13", "close": 0.31, "volume": 131156.0}, {"date": "2025-11-14", "close": 0.31, "volume": 104920.0}, {"date": "2025-11-17", "close": 0.31, "volume": 66812.0}, {"date": "2025-11-18", "close": 0.3, "volume": 244173.0}, {"date": "2025-11-19", "close": 0.3, "volume": 363480.0}, {"date": "2025-11-20", "close": 0.315, "volume": 3042.0}, {"date": "2025-11-21", "close": 0.3, "volume": 643347.0}, {"date": "2025-11-24", "close": 0.24, "volume": 734281.0}, {"date": "2025-11-25", "close": 0.235, "volume": 29501.0}, {"date": "2025-11-26", "close": 0.24, "volume": 203056.0}, {"date": "2025-11-27", "close": 0.255, "volume": 100990.0}, {"date": "2025-11-28", "close": 0.27, "volume": 27371.0}, {"date": "2025-12-01", "close": 0.26, "volume": 100000.0}, {"date": "2025-12-02", "close": 0.25, "volume": 401525.0}, {"date": "2025-12-03", "close": 0.25, "volume": 131726.0}, {"date": "2025-12-04", "close": 0.25, "volume": 170108.0}, {"date": "2025-12-05", "close": 0.25, "volume": 15000.0}, {"date": "2025-12-08", "close": 0.25, "volume": 71873.0}, {"date": "2025-12-09", "close": 0.255, "volume": 39640.0}, {"date": "2025-12-10", "close": 0.27, "volume": 82720.0}, {"date": "2025-12-11", "close": 0.26, "volume": 112980.0}, {"date": "2025-12-12", "close": 0.26, "volume": 257248.0}, {"date": "2025-12-15", "close": 0.25, "volume": 38088.0}, {"date": "2025-12-16", "close": 0.26, "volume": 13600.0}, {"date": "2025-12-17", "close": 0.255, "volume": 11132.0}, {"date": "2025-12-18", "close": 0.245, "volume": 12013171.0}, {"date": "2025-12-19", "close": 0.23, "volume": 10000293.0}, {"date": "2025-12-22", "close": 0.235, "volume": 4018.0}, {"date": "2025-12-23", "close": 0.215, "volume": 285852.0}, {"date": "2025-12-24", "close": 0.23, "volume": 192187.0}, {"date": "2025-12-29", "close": 0.235, "volume": 20690.0}, {"date": "2025-12-30", "close": 0.235, "volume": 636.0}, {"date": "2025-12-31", "close": 0.235, "volume": 88362.0}, {"date": "2026-01-02", "close": 0.245, "volume": 7751.0}, {"date": "2026-01-05", "close": 0.245, "volume": 5000.0}, {"date": "2026-01-06", "close": 0.25, "volume": 197442.0}, {"date": "2026-01-07", "close": 0.26, "volume": 26715.0}, {"date": "2026-01-08", "close": 0.255, "volume": 169577.0}, {"date": "2026-01-09", "close": 0.265, "volume": 30004.0}, {"date": "2026-01-12", "close": 0.25, "volume": 48459.0}, {"date": "2026-01-13", "close": 0.25, "volume": 217494.0}, {"date": "2026-01-14", "close": 0.26, "volume": 112170.0}, {"date": "2026-01-15", "close": 0.25, "volume": 49719.0}, {"date": "2026-01-16", "close": 0.25, "volume": 96475.0}, {"date": "2026-01-19", "close": 0.28, "volume": 659450.0}, {"date": "2026-01-20", "close": 0.2675, "volume": 138212.0}, {"date": "2026-01-21", "close": 0.27, "volume": 259234.0}, {"date": "2026-01-22", "close": 0.255, "volume": 139047.0}, {"date": "2026-01-23", "close": 0.26, "volume": 78870.0}, {"date": "2026-01-27", "close": 0.255, "volume": 106650.0}, {"date": "2026-01-28", "close": 0.26, "volume": 10494.0}, {"date": "2026-01-29", "close": 0.265, "volume": 239482.0}, {"date": "2026-01-30", "close": 0.25, "volume": 240266.0}, {"date": "2026-02-02", "close": 0.225, "volume": 83207.0}, {"date": "2026-02-03", "close": 0.235, "volume": 111929.0}, {"date": "2026-02-04", "close": 0.24, "volume": 6000.0}, {"date": "2026-02-05", "close": 0.225, "volume": 77311.0}, {"date": "2026-02-06", "close": 0.22, "volume": 24696.0}, {"date": "2026-02-09", "close": 0.265, "volume": 388771.0}, {"date": "2026-02-10", "close": 0.255, "volume": 3519326.0}, {"date": "2026-02-11", "close": 0.2575, "volume": 70998.0}, {"date": "2026-02-12", "close": 0.215, "volume": 857722.0}, {"date": "2026-02-13", "close": 0.215, "volume": 376202.0}, {"date": "2026-02-16", "close": 0.215, "volume": 166553.0}, {"date": "2026-02-18", "close": 0.22, "volume": 50000.0}, {"date": "2026-02-19", "close": 0.23, "volume": 20325.0}, {"date": "2026-02-20", "close": 0.22, "volume": 3517.0}, {"date": "2026-02-23", "close": 0.22, "volume": 25748.0}, {"date": "2026-02-24", "close": 0.23, "volume": 50653.0}, {"date": "2026-02-25", "close": 0.215, "volume": 26598.0}, {"date": "2026-02-26", "close": 0.22, "volume": 3300.0}, {"date": "2026-02-27", "close": 0.23, "volume": 3161.0}, {"date": "2026-03-02", "close": 0.235, "volume": 318953.0}, {"date": "2026-03-04", "close": 0.22, "volume": 278296.0}, {"date": "2026-03-05", "close": 0.22, "volume": 8190.0}, {"date": "2026-03-06", "close": 0.235, "volume": 72810.0}, {"date": "2026-03-09", "close": 0.22, "volume": 127606.0}, {"date": "2026-03-10", "close": 0.23, "volume": 16.0}, {"date": "2026-03-11", "close": 0.205, "volume": 123432.0}, {"date": "2026-03-12", "close": 0.21, "volume": 45000.0}, {"date": "2026-03-13", "close": 0.21, "volume": 61892.0}, {"date": "2026-03-16", "close": 0.21, "volume": 29913.0}, {"date": "2026-03-18", "close": 0.2, "volume": 123000.0}, {"date": "2026-03-19", "close": 0.2, "volume": 77360.0}, {"date": "2026-03-20", "close": 0.2, "volume": 124023.0}, {"date": "2026-03-23", "close": 0.2, "volume": 462316.0}, {"date": "2026-03-24", "close": 0.19, "volume": 347976.0}, {"date": "2026-03-25", "close": 0.2, "volume": 35550.0}, {"date": "2026-03-30", "close": 0.2, "volume": 6000.0}, {"date": "2026-04-01", "close": 0.215, "volume": 49117.0}, {"date": "2026-04-02", "close": 0.205, "volume": 1111.0}, {"date": "2026-04-07", "close": 0.21, "volume": 156353.0}, {"date": "2026-04-08", "close": 0.235, "volume": 218931.0}, {"date": "2026-04-10", "close": 0.21, "volume": 123.0}, {"date": "2026-04-13", "close": 0.225, "volume": 26292.0}, {"date": "2026-04-14", "close": 0.23, "volume": 101002.0}, {"date": "2026-04-15", "close": 0.235, "volume": 129468.0}, {"date": "2026-04-16", "close": 0.22, "volume": 97556.0}, {"date": "2026-04-17", "close": 0.22, "volume": 170377.0}, {"date": "2026-04-20", "close": 0.22, "volume": 7017.0}, {"date": "2026-04-21", "close": 0.2, "volume": 360352.0}, {"date": "2026-04-22", "close": 0.2, "volume": 6748.0}, {"date": "2026-04-23", "close": 0.19, "volume": 25747.0}, {"date": "2026-04-24", "close": 0.21, "volume": 81195.0}, {"date": "2026-04-28", "close": 0.23, "volume": 234512.0}, {"date": "2026-04-29", "close": 0.225, "volume": 108093.0}, {"date": "2026-04-30", "close": 0.23, "volume": 2654.0}, {"date": "2026-05-01", "close": 0.235, "volume": 206494.0}, {"date": "2026-05-04", "close": 0.22, "volume": 10000.0}, {"date": "2026-05-05", "close": 0.205, "volume": 69953.0}, {"date": "2026-05-06", "close": 0.205, "volume": 15123.0}, {"date": "2026-05-08", "close": 0.225, "volume": 16022.0}, {"date": "2026-05-11", "close": 0.225, "volume": 192031.0}, {"date": "2026-05-13", "close": 0.22, "volume": 13000.0}, {"date": "2026-05-15", "close": 0.205, "volume": 10180.0}, {"date": "2026-05-18", "close": 0.21, "volume": 54748.0}, {"date": "2026-05-19", "close": 0.205, "volume": 86454.0}, {"date": "2026-05-20", "close": 0.2, "volume": 79372.0}, {"date": "2026-05-21", "close": 0.2, "volume": 20753.0}, {"date": "2026-05-22", "close": 0.21, "volume": 20756.0}, {"date": "2026-05-25", "close": 0.2, "volume": 4444.0}, {"date": "2026-05-26", "close": 0.195, "volume": 23472.0}, {"date": "2026-05-27", "close": 0.19, "volume": 46709.0}, {"date": "2026-05-28", "close": 0.21, "volume": 286332.0}, {"date": "2026-05-29", "close": 0.2, "volume": 47666.0}, {"date": "2026-06-01", "close": 0.2, "volume": 14200.0}, {"date": "2026-06-02", "close": 0.21, "volume": 9003.0}, {"date": "2026-06-03", "close": 0.21, "volume": 19729.0}, {"date": "2026-06-04", "close": 0.205, "volume": 6020.0}, {"date": "2026-06-05", "close": 0.2025, "volume": 738.0}, {"date": "2026-06-09", "close": 0.2, "volume": 130971.0}, {"date": "2026-06-10", "close": 0.1875, "volume": 95561.0}, {"date": "2026-06-11", "close": 0.185, "volume": 27047.0}, {"date": "2026-06-12", "close": 0.19, "volume": 1722.0}, {"date": "2026-06-15", "close": 0.215, "volume": 232105.0}, {"date": "2026-06-16", "close": 0.22, "volume": 5085.0}, {"date": "2026-06-17", "close": 0.21, "volume": 63894.0}, {"date": "2026-06-18", "close": 0.21, "volume": 12400.0}, {"date": "2026-06-19", "close": 0.205, "volume": 75667.0}, {"date": "2026-06-22", "close": 0.21, "volume": 145785.0}, {"date": "2026-06-23", "close": 0.205, "volume": 108500.0}, {"date": "2026-06-24", "close": 0.21, "volume": 868054.0}, {"date": "2026-06-25", "close": 0.2, "volume": 94276.0}, {"date": "2026-06-26", "close": 0.185, "volume": 411536.0}, {"date": "2026-06-29", "close": 0.195, "volume": 202428.0}, {"date": "2026-06-30", "close": 0.2, "volume": 394668.0}, {"date": "2026-07-01", "close": 0.21, "volume": 15000.0}, {"date": "2026-07-06", "close": 0.195, "volume": 141916.0}, {"date": "2026-07-07", "close": 0.2, "volume": 21654.0}, {"date": "2026-07-09", "close": 0.2, "volume": 1300.0}, {"date": "2026-07-10", "close": 0.2, "volume": 1400.0}, {"date": "2026-07-14", "close": 0.195, "volume": 6.0}, {"date": "2026-07-16", "close": 0.2, "volume": 46055.0}, {"date": "2026-07-17", "close": 0.185, "volume": 301243.0}, {"date": "2026-07-20", "close": 0.18, "volume": 21983.0}, {"date": "2026-07-21", "close": 0.1825, "volume": 977.0}, {"date": "2026-07-22", "close": 0.185, "volume": 59338.0}, {"date": "2026-07-23", "close": 0.2, "volume": 22755.0}, {"date": "2026-07-24", "close": 0.165, "volume": 508442.0}, {"date": "2026-07-27", "close": 0.165, "volume": 144832.0}, {"date": "2026-07-28", "close": 0.155, "volume": 596837.0}, {"date": "2026-07-30", "close": 0.17, "volume": 50378.0}, {"date": "2026-07-31", "close": 0.165, "volume": 50157.0}, {"date": "2026-08-03", "close": 0.165, "volume": 57164.0}, {"date": "2026-08-05", "close": 0.165, "volume": 17.0}, {"date": "2026-08-06", "close": 0.17, "volume": 79368.0}, {"date": "2026-08-07", "close": 0.175, "volume": 44950.0}, {"date": "2026-08-10", "close": 0.165, "volume": 265197.0}, {"date": "2026-08-11", "close": 0.17, "volume": 18306.0}, {"date": "2026-08-13", "close": 0.15, "volume": 1975013.0}, {"date": "2026-08-14", "close": 0.155, "volume": 322752.0}, {"date": "2026-08-17", "close": 0.145, "volume": 820657.0}, {"date": "2026-08-18", "close": 0.14, "volume": 1154770.0}, {"date": "2026-08-19", "close": 0.13, "volume": 376507.0}, {"date": "2026-08-20", "close": 0.135, "volume": 496030.0}, {"date": "2026-08-21", "close": 0.1275, "volume": 153929.0}, {"date": "2026-08-24", "close": 0.145, "volume": 333260.0}, {"date": "2026-08-25", "close": 0.15, "volume": 87596.0}, {"date": "2026-08-26", "close": 0.155, "volume": 35847.0}, {"date": "2026-08-27", "close": 0.165, "volume": 31677.0}, {"date": "2026-08-28", "close": 0.165, "volume": 96807.0}, {"date": "2026-08-31", "close": 0.175, "volume": 127340.0}, {"date": "2026-09-01", "close": 0.175, "volume": 60799.0}, {"date": "2026-09-02", "close": 0.19, "volume": 11037.0}, {"date": "2026-09-03", "close": 0.19, "volume": 8100.0}, {"date": "2026-09-04", "close": 0.2, "volume": 195688.0}, {"date": "2026-09-07", "close": 0.22, "volume": 199434.0}], "refreshing": true}