{"ticker": "ABR", "overview": {"name": "Albright Metals Ltd", "country": "Australia", "industry": "Materials"}, "description": "Albright Metals Ltd trades as ABR on the ASX and is registered in Australia, classified under Materials. Privy Trades holds 243 insider filings for the company, from August 2021 to August 2026. Across those, 9 insiders disclosed 40 open-market purchases totalling $6.92M against 2 sales totalling $2.00M. We also hold 70 ASX director and substantial-holder notices naming 3 distinct holders. The most recent filing on record is dated 30 October 2026.", "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": "ABR", "has_prices": true, "as_of": "2026-09-04", "last": 0.002, "prev_close": 0.002, "change": 0.0, "change_pct": 0.0, "session_volume": 779844.0, "vwap_5": 0.002658201052187416, "vwap_20": 0.002698337609050155, "vwap_60": 0.0032023278803140296, "vwap_250": 0.004483183473443813, "high_52w": 0.006, "low_52w": 0.002, "avg_volume_20": 619330.85, "sessions": 400, "market_cap": null}, "trades": [{"id": "ASX-03154485", "src": "ASX", "ticker": "ABR", "cik": "", "company": "Albright Metals Ltd", "company_raw": "Albright Metals Ltd", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in ABR", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03154485", "trade_date": "2026-10-20", "timestamp": "2026-10-20", "mins": 19604}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Ian Stuart", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-01-15", "source_url": "https://www.marketindex.com.au/asx/abr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Neil Marston", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-01-15", "source_url": "https://www.marketindex.com.au/asx/abr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Leslie Ingraham", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-01-15", "source_url": "https://www.marketindex.com.au/asx/abr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Neil Marston", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-11-01", "source_url": "https://www.marketindex.com.au/asx/abr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Leslie Ingraham", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-11-01", "source_url": "https://www.marketindex.com.au/asx/abr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Neil Marston", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-06-24", "source_url": "https://www.marketindex.com.au/asx/abr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Ian Stuart", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-06-24", "source_url": "https://www.marketindex.com.au/asx/abr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Leslie Ingraham", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-06-24", "source_url": "https://www.marketindex.com.au/asx/abr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Ian Stuart", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-02-03", "source_url": "https://www.marketindex.com.au/asx/abr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Neil Marston", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-10-09", "source_url": "https://www.marketindex.com.au/asx/abr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Ian Stuart", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-10-09", "source_url": "https://www.marketindex.com.au/asx/abr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Leslie Ingraham", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-10-09", "source_url": "https://www.marketindex.com.au/asx/abr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Neil Marston", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-05-10", "source_url": "https://www.marketindex.com.au/asx/abr", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-10-19", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150426-6A1350129", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-03", "source_url": "https://www.marketindex.com.au/asx/abr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-27", "source_url": "https://www.marketindex.com.au/asx/abr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-01-15", "source_url": "https://www.marketindex.com.au/asx/abr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-22", "source_url": "https://www.marketindex.com.au/asx/abr", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-08", "source_url": "https://www.marketindex.com.au/asx/abr", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-20", "source_url": "https://www.marketindex.com.au/asx/abr", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-20", "source_url": "https://www.marketindex.com.au/asx/abr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-07-31", "source_url": "https://www.marketindex.com.au/asx/abr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-07-28", "source_url": "https://www.marketindex.com.au/asx/abr", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-07-04", "source_url": "https://www.marketindex.com.au/asx/abr", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-07-04", "source_url": "https://www.marketindex.com.au/asx/abr", "needs_ocr": 0}], "directors": [{"name": "Neil Marston", "first_seen": "2018-05-10", "last_seen": "2021-01-15", "status": "past", "notices": 5}, {"name": "Leslie Ingraham", "first_seen": "2019-10-09", "last_seen": "2021-01-15", "status": "past", "notices": 4}, {"name": "Ian Stuart", "first_seen": "2019-10-09", "last_seen": "2021-01-15", "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": "2026-10-26", "form": "Periodic Reports", "title": "Exploration, Mining and Petroleum Conference Presentation", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153239-6A1351423"}, {"date": "2026-10-25", "form": "Progress Report", "title": "Exploration Update for Golden Pike Project", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152912-6A1351273"}, {"date": "2026-10-22", "form": "Notice Of Meeting", "title": "Letter to Shareholders - Notice of AGM and Proxy Form", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151744-6A1350696"}, {"date": "2026-10-22", "form": "Notice Of Meeting", "title": "Notice of Annual General Meeting/Proxy Form", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151742-6A1350695"}, {"date": "2026-10-21", "form": "Company Administration", "title": "Resignation of Chair", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151569-6A1350629"}], "performance": {"ticker": "ABR", "has_prices": true, "summary": {"n": 40, "avg": -0.6297163300767551, "win_rate": 0.0, "best": 0.0, "worst": -0.9997542997542997, "as_of": "2026-10-27"}, "buys": [{"who": "Green William C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 131591.05000000002, "date": "2026-08-31", "score": 42.3, "ref_price": 5.01, "return": -0.9994011976047904}, {"who": "Tsunis George", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 148986.0, "date": "2026-06-04", "score": 54.5, "ref_price": 0.003, "return": 0.0}, {"who": "Tsunis George", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 5480.0, "date": "2026-06-01", "score": 29.7, "ref_price": 0.0035, "return": -0.14285714285714285}, {"who": "Tsunis George", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 5505.0, "date": "2026-05-26", "score": 32.3, "ref_price": 0.003, "return": 0.0}, {"who": "Tsunis George", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 20509.0, "date": "2026-05-19", "score": 32.9, "ref_price": 0.0035, "return": -0.14285714285714285}, {"who": "Tsunis George", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 20463.3, "date": "2026-05-14", "score": 31.9, "ref_price": 5.84, "return": -0.9994863013698629}, {"who": "Friedman David Erwin", "person_type": "EXEC", "person_label": "Execs", "role": "CCO & Head of Non-Agcy Prod", "amount": 60465.6, "date": "2026-05-11", "score": 33.7, "ref_price": 0.003, "return": 0.0}, {"who": "Tsunis George", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 15126.949999999999, "date": "2026-03-17", "score": 30.7, "ref_price": 0.0035, "return": -0.14285714285714285}, {"who": "Green William C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 115456.0, "date": "2025-11-28", "score": 40.8, "ref_price": 0.004, "return": -0.25}, {"who": "Friedman David Erwin", "person_type": "EXEC", "person_label": "Execs", "role": "CCO & Head of Non-Agcy Prod", "amount": 20816.4, "date": "2025-11-17", "score": 26.6, "ref_price": 8.25, "return": -0.9996363636363637}, {"who": "LAZAR MELVIN F", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 41400.0, "date": "2025-11-17", "score": 34.8, "ref_price": 8.25, "return": -0.9996363636363637}, {"who": "KAUFMAN IVAN", "person_type": "CEO", "person_label": "CEOs", "role": "COB, CEO and President, Director", "amount": 469360.0, "date": "2025-11-17", "score": 72.1, "ref_price": 8.25, "return": -0.9996363636363637}, {"who": "Green William C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 130608.45, "date": "2025-06-03", "score": 41.6, "ref_price": 0.015, "return": -0.8}, {"who": "Friedman David Erwin", "person_type": "EXEC", "person_label": "Execs", "role": "CCO & Head of Non-Agcy Prod", "amount": 39318.75, "date": "2025-05-22", "score": 29.8, "ref_price": 0.004, "return": -0.25}, {"who": "Elenio Paul", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 84750.0, "date": "2025-05-22", "score": 45.9, "ref_price": 0.004, "return": -0.25}, {"who": "Ottaviano Gianni", "person_type": "EXEC", "person_label": "Execs", "role": "EVP, Struc Fin Prod", "amount": 40476.29, "date": "2025-05-22", "score": 29.7, "ref_price": 0.004, "return": -0.25}, {"who": "KAUFMAN IVAN", "person_type": "CEO", "person_label": "CEOs", "role": "COB, CEO and President, Director", "amount": 1942000.0, "date": "2025-05-22", "score": 65.6, "ref_price": 0.004, "return": -0.25}, {"who": "Green William C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 74661.62, "date": "2024-12-05", "score": 38.0, "ref_price": 0.004, "return": -0.25}, {"who": "Friedman David Erwin", "person_type": "EXEC", "person_label": "Execs", "role": "CCO & Head of Non-Agcy Prod", "amount": 23229.25, "date": "2024-09-05", "score": 27.0, "ref_price": 0.005, "return": -0.4}, {"who": "Green William C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 140692.91999999998, "date": "2024-09-04", "score": 41.3, "ref_price": 0.005, "return": -0.4}, {"who": "Friedman David Erwin", "person_type": "EXEC", "person_label": "Execs", "role": "CCO & Head of Non-Agcy Prod", "amount": 70526.25, "date": "2024-06-11", "score": 33.4, "ref_price": 0.008, "return": -0.625}, {"who": "Green William C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 132025.84, "date": "2024-03-18", "score": 41.0, "ref_price": 0.008, "return": -0.625}, {"who": "KAUFMAN IVAN", "person_type": "CEO", "person_label": "CEOs", "role": "COB, CEO and President, Director", "amount": 479900.0, "date": "2023-11-29", "score": 57.5, "ref_price": 0.014, "return": -0.7857142857142857}, {"who": "Elenio Paul", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 59825.0, "date": "2023-11-28", "score": 44.0, "ref_price": 0.014, "return": -0.7857142857142857}, {"who": "KAUFMAN IVAN", "person_type": "CEO", "person_label": "CEOs", "role": "COB, CEO and President, Director", "amount": 426450.0, "date": "2023-11-24", "score": 56.9, "ref_price": 0.015, "return": -0.8}, {"who": "Elenio Paul", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 30500.0, "date": "2023-11-21", "score": 40.6, "ref_price": 0.017, "return": -0.823529411764706}, {"who": "Elenio Paul", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 92775.0, "date": "2023-11-16", "score": 46.6, "ref_price": 0.02, "return": -0.8500000000000001}, {"who": "Green William C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 63947.0, "date": "2023-11-08", "score": 37.3, "ref_price": 0.012, "return": -0.7500000000000001}, {"who": "KAUFMAN IVAN", "person_type": "CEO", "person_label": "CEOs", "role": "COB, CEO and President, Director", "amount": 124700.0, "date": "2023-11-06", "score": 50.3, "ref_price": 0.012, "return": -0.7500000000000001}, {"who": "KAUFMAN IVAN", "person_type": "CEO", "person_label": "CEOs", "role": "COB, CEO and President, Director", "amount": 999607.67, "date": "2023-10-30", "score": 61.0, "ref_price": 0.012, "return": -0.7500000000000001}, {"who": "Green William C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 112541.83, "date": "2023-06-01", "score": 40.3, "ref_price": 0.017, "return": -0.823529411764706}, {"who": "KAUFMAN IVAN", "person_type": "CEO", "person_label": "CEOs", "role": "COB, CEO and President, Director", "amount": 179750.0, "date": "2023-05-08", "score": 52.2, "ref_price": 12.21, "return": -0.9997542997542997}, {"who": "Green William C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 54328.88, "date": "2023-03-13", "score": 36.2, "ref_price": 0.01975, "return": -0.8481012658227849}, {"who": "KAUFMAN IVAN", "person_type": "CEO", "person_label": "CEOs", "role": "COB, CEO and President, Director", "amount": 124280.00000000001, "date": "2023-03-13", "score": 50.3, "ref_price": 0.01975, "return": -0.8481012658227849}, {"who": "Green William C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 142156.8, "date": "2022-09-12", "score": 42.0, "ref_price": 0.0286375, "return": -0.8952422522915757}, {"who": "LAZAR MELVIN F", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 40975.0, "date": "2022-05-12", "score": 34.6, "ref_price": 0.0474, "return": -0.9367088607594937}, {"who": "Green William C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 43675.0, "date": "2022-03-16", "score": 35.1, "ref_price": 0.045425, "return": -0.9339570720968629}, {"who": "Green William C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 96800.0, "date": "2022-02-07", "score": 38.9, "ref_price": 0.0553, "return": -0.945750452079566}, {"who": "Green William C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 44420.5, "date": "2021-11-26", "score": 35.2, "ref_price": 0.0503625, "return": -0.9404318689501117}, {"who": "Green William C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 73799.91, "date": "2021-08-03", "score": 37.7, "ref_price": 0.0553, "return": -0.945750452079566}]}, "price_series": [{"date": "2017-10-17", "close": 0.2221875, "volume": 539155.0}, {"date": "2017-10-18", "close": 0.2221875, "volume": 231070.0}, {"date": "2017-10-19", "close": 0.2221875, "volume": 113418.0}, {"date": "2017-10-20", "close": 0.21725, "volume": 111392.0}, {"date": "2017-10-23", "close": 0.2123125, "volume": 112313.0}, {"date": "2017-10-25", "close": 0.1975, "volume": 234430.0}, {"date": "2017-10-26", "close": 0.1826875, "volume": 248570.0}, {"date": "2017-10-27", "close": 0.17775, "volume": 13805.0}, {"date": "2017-10-30", "close": 0.167875, "volume": 30380.0}, {"date": "2017-10-31", "close": 0.17775, "volume": 10127.0}, {"date": "2017-11-01", "close": 0.167875, "volume": 144931.0}, {"date": "2017-11-02", "close": 0.167875, "volume": 20253.0}, {"date": "2017-11-03", "close": 0.167875, "volume": 3038.0}, {"date": "2017-11-06", "close": 0.158, "volume": 24661.0}, {"date": "2017-11-07", "close": 0.158, "volume": 5541.0}, {"date": "2017-11-08", "close": 0.167875, "volume": 50633.0}, {"date": "2017-11-09", "close": 0.187625, "volume": 3139.0}, {"date": "2017-11-10", "close": 0.187625, "volume": 7089.0}, {"date": "2017-11-13", "close": 0.187625, "volume": 99848.0}, {"date": "2017-11-15", "close": 0.167875, "volume": 50633.0}, {"date": "2017-11-16", "close": 0.1826875, "volume": 111392.0}, {"date": "2017-11-20", "close": 0.1728125, "volume": 28304.0}, {"date": "2017-11-21", "close": 0.17775, "volume": 5063.0}, {"date": "2017-11-22", "close": 0.17775, "volume": 143848.0}, {"date": "2017-11-23", "close": 0.1728125, "volume": 2736.0}, {"date": "2017-11-24", "close": 0.1728125, "volume": 8980.0}, {"date": "2017-11-27", "close": 0.167875, "volume": 15190.0}, {"date": "2017-11-28", "close": 0.1629375, "volume": 28354.0}, {"date": "2017-11-29", "close": 0.1728125, "volume": 238580.0}, {"date": "2017-11-30", "close": 0.187625, "volume": 193418.0}, {"date": "2017-12-01", "close": 0.1975, "volume": 81975.0}, {"date": "2017-12-04", "close": 0.1975, "volume": 89416.0}, {"date": "2017-12-05", "close": 0.1975, "volume": 30380.0}, {"date": "2017-12-06", "close": 0.1975, "volume": 4821.0}, {"date": "2017-12-08", "close": 0.167875, "volume": 10127.0}, {"date": "2017-12-12", "close": 0.187625, "volume": 7089.0}, {"date": "2017-12-13", "close": 0.187625, "volume": 24796.0}, {"date": "2017-12-14", "close": 0.167875, "volume": 10127.0}, {"date": "2017-12-18", "close": 0.17775, "volume": 53246.0}, {"date": "2017-12-19", "close": 0.17775, "volume": 4476.0}, {"date": "2017-12-20", "close": 0.158, "volume": 84132.0}, {"date": "2018-01-05", "close": 0.158, "volume": 10127.0}, {"date": "2018-01-08", "close": 0.1629375, "volume": 16730.0}, {"date": "2018-01-09", "close": 0.148125, "volume": 61468.0}, {"date": "2018-01-10", "close": 0.167875, "volume": 2532.0}, {"date": "2018-01-12", "close": 0.167875, "volume": 233418.0}, {"date": "2018-01-15", "close": 0.1728125, "volume": 6076.0}, {"date": "2018-01-16", "close": 0.158, "volume": 34967.0}, {"date": "2018-01-17", "close": 0.148125, "volume": 70818.0}, {"date": "2018-01-19", "close": 0.1431875, "volume": 10662.0}, {"date": "2018-01-22", "close": 0.1431875, "volume": 46802.0}, {"date": "2018-01-23", "close": 0.1431875, "volume": 40506.0}, {"date": "2018-01-24", "close": 0.13825, "volume": 104376.0}, {"date": "2018-01-25", "close": 0.128375, "volume": 230513.0}, {"date": "2018-01-29", "close": 0.128375, "volume": 72583.0}, {"date": "2018-01-30", "close": 0.128375, "volume": 39219.0}, {"date": "2018-01-31", "close": 0.148125, "volume": 102953.0}, {"date": "2018-02-02", "close": 0.1333125, "volume": 86750.0}, {"date": "2018-02-05", "close": 0.128375, "volume": 120812.0}, {"date": "2018-02-06", "close": 0.1234375, "volume": 156589.0}, {"date": "2018-02-09", "close": 0.128375, "volume": 10127.0}, {"date": "2018-02-12", "close": 0.1431875, "volume": 20253.0}, {"date": "2018-02-19", "close": 0.1234375, "volume": 10076.0}, {"date": "2018-02-20", "close": 0.1185, "volume": 60731.0}, {"date": "2018-02-22", "close": 0.13825, "volume": 20253.0}, {"date": "2018-02-23", "close": 0.128375, "volume": 88438.0}, {"date": "2018-02-26", "close": 0.13825, "volume": 82025.0}, {"date": "2018-02-28", "close": 0.1333125, "volume": 228560.0}, {"date": "2018-03-01", "close": 0.13825, "volume": 57722.0}, {"date": "2018-03-05", "close": 0.1234375, "volume": 70886.0}, {"date": "2018-03-06", "close": 0.1234375, "volume": 28354.0}, {"date": "2018-03-07", "close": 0.1185, "volume": 151899.0}, {"date": "2018-03-08", "close": 0.148125, "volume": 330267.0}, {"date": "2018-03-09", "close": 0.1333125, "volume": 129559.0}, {"date": "2018-03-12", "close": 0.13825, "volume": 50633.0}, {"date": "2018-03-14", "close": 0.148125, "volume": 50633.0}, {"date": "2018-03-15", "close": 0.13825, "volume": 25316.0}, {"date": "2018-03-21", "close": 0.13825, "volume": 3038.0}, {"date": "2018-03-23", "close": 0.148125, "volume": 81013.0}, {"date": "2018-03-26", "close": 0.148125, "volume": 13165.0}, {"date": "2018-04-05", "close": 0.1333125, "volume": 45037.0}, {"date": "2018-04-10", "close": 0.13825, "volume": 45570.0}, {"date": "2018-04-11", "close": 0.128375, "volume": 65823.0}, {"date": "2018-04-13", "close": 0.128375, "volume": 20253.0}, {"date": "2018-04-16", "close": 0.1234375, "volume": 126582.0}, {"date": "2018-04-17", "close": 0.1333125, "volume": 4030.0}, {"date": "2018-04-18", "close": 0.1234375, "volume": 10127.0}, {"date": "2018-04-23", "close": 0.1185, "volume": 86076.0}, {"date": "2018-04-24", "close": 0.1185, "volume": 115927.0}, {"date": "2018-04-26", "close": 0.1234375, "volume": 35443.0}, {"date": "2018-04-27", "close": 0.09875, "volume": 202532.0}, {"date": "2018-04-30", "close": 0.09875, "volume": 151899.0}, {"date": "2018-05-01", "close": 0.09875, "volume": 50848.0}, {"date": "2018-05-03", "close": 0.128375, "volume": 299767.0}, {"date": "2018-05-04", "close": 0.128375, "volume": 88338.0}, {"date": "2018-05-07", "close": 0.148125, "volume": 215509.0}, {"date": "2018-05-08", "close": 0.1530625, "volume": 162083.0}, {"date": "2018-05-09", "close": 0.13825, "volume": 73215.0}, {"date": "2018-05-10", "close": 0.148125, "volume": 15696.0}, {"date": "2018-05-14", "close": 0.1629375, "volume": 135888.0}, {"date": "2018-05-15", "close": 0.148125, "volume": 168897.0}, {"date": "2018-05-16", "close": 0.158, "volume": 27392.0}, {"date": "2018-05-21", "close": 0.1431875, "volume": 108501.0}, {"date": "2018-05-22", "close": 0.148125, "volume": 26329.0}, {"date": "2018-05-23", "close": 0.1185, "volume": 202532.0}, {"date": "2018-05-24", "close": 0.1431875, "volume": 20253.0}, {"date": "2018-05-25", "close": 0.1185, "volume": 101266.0}, {"date": "2018-05-31", "close": 0.1234375, "volume": 70886.0}, {"date": "2018-06-01", "close": 0.1185, "volume": 20253.0}, {"date": "2018-06-04", "close": 0.128375, "volume": 94430.0}, {"date": "2018-06-05", "close": 0.1234375, "volume": 30380.0}, {"date": "2018-06-06", "close": 0.1185, "volume": 131646.0}, {"date": "2018-06-07", "close": 0.1185, "volume": 116322.0}, {"date": "2018-06-08", "close": 0.1135625, "volume": 48861.0}, {"date": "2018-06-12", "close": 0.1135625, "volume": 45570.0}, {"date": "2018-06-13", "close": 0.1135625, "volume": 6076.0}, {"date": "2018-06-14", "close": 0.1185, "volume": 104780.0}, {"date": "2018-06-15", "close": 0.1135625, "volume": 30380.0}, {"date": "2018-06-18", "close": 0.1135625, "volume": 50633.0}, {"date": "2018-06-19", "close": 0.1135625, "volume": 17631.0}, {"date": "2018-06-22", "close": 0.108625, "volume": 23952.0}, {"date": "2018-06-25", "close": 0.108625, "volume": 67187.0}, {"date": "2018-06-26", "close": 0.0938125, "volume": 286734.0}, {"date": "2018-06-27", "close": 0.088875, "volume": 114430.0}, {"date": "2018-06-28", "close": 0.088875, "volume": 29555.0}, {"date": "2018-06-29", "close": 0.0918375, "volume": 78278.0}, {"date": "2018-07-02", "close": 0.09875, "volume": 10127.0}, {"date": "2018-07-03", "close": 0.108625, "volume": 50633.0}, {"date": "2018-07-06", "close": 0.1185, "volume": 224458.0}, {"date": "2018-07-09", "close": 0.1185, "volume": 134619.0}, {"date": "2018-07-10", "close": 0.1333125, "volume": 330359.0}, {"date": "2018-07-11", "close": 0.1333125, "volume": 227489.0}, {"date": "2018-07-12", "close": 0.1333125, "volume": 85693.0}, {"date": "2018-07-13", "close": 0.128375, "volume": 69563.0}, {"date": "2018-07-16", "close": 0.1234375, "volume": 48837.0}, {"date": "2018-07-20", "close": 0.128375, "volume": 81013.0}, {"date": "2018-07-23", "close": 0.1185, "volume": 77254.0}, {"date": "2018-07-24", "close": 0.1185, "volume": 12658.0}, {"date": "2018-07-25", "close": 0.128375, "volume": 1737.0}, {"date": "2018-07-27", "close": 0.128375, "volume": 38530.0}, {"date": "2018-07-30", "close": 0.128375, "volume": 94177.0}, {"date": "2018-07-31", "close": 0.1185, "volume": 30380.0}, {"date": "2018-08-01", "close": 0.108625, "volume": 88082.0}, {"date": "2018-08-02", "close": 0.1036875, "volume": 20187.0}, {"date": "2018-08-03", "close": 0.09875, "volume": 101266.0}, {"date": "2018-08-06", "close": 0.1234375, "volume": 32205.0}, {"date": "2018-08-08", "close": 0.1333125, "volume": 227642.0}, {"date": "2018-08-09", "close": 0.128375, "volume": 48772.0}, {"date": "2018-08-10", "close": 0.1135625, "volume": 47595.0}, {"date": "2018-08-13", "close": 0.1036875, "volume": 156901.0}, {"date": "2018-08-15", "close": 0.1185, "volume": 274723.0}, {"date": "2018-08-16", "close": 0.1234375, "volume": 88583.0}, {"date": "2018-08-17", "close": 0.128375, "volume": 25818.0}, {"date": "2018-08-20", "close": 0.1234375, "volume": 590.0}, {"date": "2018-08-21", "close": 0.1185, "volume": 65527.0}, {"date": "2018-08-22", "close": 0.1185, "volume": 51352.0}, {"date": "2018-08-23", "close": 0.108625, "volume": 39291.0}, {"date": "2018-08-27", "close": 0.108625, "volume": 203043.0}, {"date": "2018-08-28", "close": 0.1185, "volume": 40506.0}, {"date": "2018-08-29", "close": 0.108625, "volume": 15441.0}, {"date": "2018-08-30", "close": 0.1185, "volume": 106187.0}, {"date": "2018-08-31", "close": 0.1185, "volume": 5063.0}, {"date": "2018-09-05", "close": 0.108625, "volume": 22933.0}, {"date": "2018-09-06", "close": 0.1185, "volume": 15190.0}, {"date": "2018-09-07", "close": 0.1185, "volume": 61919.0}, {"date": "2018-09-10", "close": 0.1185, "volume": 45570.0}, {"date": "2018-09-11", "close": 0.108625, "volume": 229825.0}, {"date": "2018-09-14", "close": 0.1135625, "volume": 50633.0}, {"date": "2018-09-19", "close": 0.1036875, "volume": 52167.0}, {"date": "2018-09-20", "close": 0.108625, "volume": 35443.0}, {"date": "2018-09-24", "close": 0.108625, "volume": 32494.0}, {"date": "2018-09-25", "close": 0.1135625, "volume": 8101.0}, {"date": "2018-09-27", "close": 0.1036875, "volume": 25316.0}, {"date": "2018-09-28", "close": 0.1036875, "volume": 3443.0}, {"date": "2018-10-01", "close": 0.1036875, "volume": 4543.0}, {"date": "2018-10-03", "close": 0.0898625, "volume": 50633.0}, {"date": "2018-10-04", "close": 0.088875, "volume": 62805.0}, {"date": "2018-10-05", "close": 0.0878875, "volume": 20253.0}, {"date": "2018-10-08", "close": 0.108625, "volume": 58714.0}, {"date": "2018-10-10", "close": 0.09875, "volume": 108496.0}, {"date": "2018-10-11", "close": 0.096775, "volume": 6076.0}, {"date": "2018-10-12", "close": 0.09875, "volume": 59747.0}, {"date": "2018-10-17", "close": 0.108625, "volume": 116516.0}, {"date": "2018-10-22", "close": 0.108625, "volume": 168506.0}, {"date": "2018-10-23", "close": 0.092825, "volume": 25882.0}, {"date": "2018-10-24", "close": 0.09875, "volume": 101266.0}, {"date": "2018-10-25", "close": 0.0977625, "volume": 15190.0}, {"date": "2018-11-19", "close": 0.096775, "volume": 18228.0}, {"date": "2018-12-12", "close": 0.0878875, "volume": 10.0}, {"date": "2018-12-19", "close": 0.079, "volume": 20253.0}, {"date": "2019-01-22", "close": 0.079, "volume": 20253.0}, {"date": "2019-01-23", "close": 0.079, "volume": 89114.0}, {"date": "2019-01-31", "close": 0.079, "volume": 62785.0}, {"date": "2019-02-04", "close": 0.079, "volume": 30380.0}, {"date": "2019-02-05", "close": 0.0859125, "volume": 3416.0}, {"date": "2019-02-06", "close": 0.079, "volume": 106329.0}, {"date": "2019-02-07", "close": 0.079, "volume": 31899.0}, {"date": "2019-02-21", "close": 0.079, "volume": 50633.0}, {"date": "2019-02-25", "close": 0.077025, "volume": 114937.0}, {"date": "2019-03-04", "close": 0.0740625, "volume": 55696.0}, {"date": "2019-03-07", "close": 0.079, "volume": 64116.0}, {"date": "2019-03-08", "close": 0.079, "volume": 15190.0}, {"date": "2019-03-18", "close": 0.0740625, "volume": 25316.0}, {"date": "2019-03-22", "close": 0.0661625, "volume": 7089.0}, {"date": "2019-04-05", "close": 0.0661625, "volume": 15190.0}, {"date": "2019-04-08", "close": 0.06715, "volume": 151899.0}, {"date": "2019-04-09", "close": 0.0641875, "volume": 3038.0}, {"date": "2019-04-15", "close": 0.0641875, "volume": 101266.0}, {"date": "2019-04-16", "close": 0.0641875, "volume": 123544.0}, {"date": "2019-04-23", "close": 0.079, "volume": 760327.0}, {"date": "2019-04-24", "close": 0.0819625, "volume": 452201.0}, {"date": "2019-04-29", "close": 0.0780125, "volume": 57665.0}, {"date": "2019-04-30", "close": 0.0740625, "volume": 113072.0}, {"date": "2019-05-01", "close": 0.0711, "volume": 60759.0}, {"date": "2019-05-06", "close": 0.073075, "volume": 34994.0}, {"date": "2019-05-07", "close": 0.079, "volume": 162025.0}, {"date": "2019-05-09", "close": 0.077025, "volume": 8101.0}, {"date": "2019-05-13", "close": 0.0780125, "volume": 15190.0}, {"date": "2019-05-14", "close": 0.07505, "volume": 7489.0}, {"date": "2019-05-15", "close": 0.0740625, "volume": 7868.0}, {"date": "2019-05-20", "close": 0.0740625, "volume": 35443.0}, {"date": "2019-05-21", "close": 0.0720875, "volume": 32042.0}, {"date": "2019-05-23", "close": 0.0780125, "volume": 229782.0}, {"date": "2019-05-24", "close": 0.0740625, "volume": 50633.0}, {"date": "2019-05-28", "close": 0.0720875, "volume": 130203.0}, {"date": "2019-05-29", "close": 0.073075, "volume": 27369.0}, {"date": "2019-05-30", "close": 0.073075, "volume": 9860.0}, {"date": "2019-05-31", "close": 0.07505, "volume": 12152.0}, {"date": "2019-06-03", "close": 0.0780125, "volume": 17635.0}, {"date": "2019-06-04", "close": 0.0740625, "volume": 3458.0}, {"date": "2019-06-06", "close": 0.0780125, "volume": 10127.0}, {"date": "2019-06-07", "close": 0.07505, "volume": 25316.0}, {"date": "2019-06-11", "close": 0.0681375, "volume": 48639.0}, {"date": "2019-06-12", "close": 0.0720875, "volume": 8101.0}, {"date": "2019-06-13", "close": 0.0720875, "volume": 47277.0}, {"date": "2019-06-14", "close": 0.0661625, "volume": 11814.0}, {"date": "2019-06-17", "close": 0.06715, "volume": 101266.0}, {"date": "2019-06-18", "close": 0.069125, "volume": 50633.0}, {"date": "2019-06-20", "close": 0.06715, "volume": 50633.0}, {"date": "2019-06-21", "close": 0.0701125, "volume": 660.0}, {"date": "2019-06-24", "close": 0.069125, "volume": 18323.0}, {"date": "2019-06-25", "close": 0.0622125, "volume": 177979.0}, {"date": "2019-06-26", "close": 0.0622125, "volume": 85202.0}, {"date": "2019-06-27", "close": 0.05925, "volume": 16064.0}, {"date": "2019-06-28", "close": 0.0602375, "volume": 20859.0}, {"date": "2019-07-01", "close": 0.0553, "volume": 62185.0}, {"date": "2019-07-04", "close": 0.0632, "volume": 39411.0}, {"date": "2019-07-05", "close": 0.0819625, "volume": 460799.0}, {"date": "2019-07-08", "close": 0.079, "volume": 82193.0}, {"date": "2019-07-09", "close": 0.079, "volume": 4051.0}, {"date": "2019-07-10", "close": 0.079, "volume": 25316.0}, {"date": "2019-07-11", "close": 0.0740625, "volume": 6765.0}, {"date": "2019-07-12", "close": 0.069125, "volume": 34228.0}, {"date": "2019-07-15", "close": 0.079, "volume": 82370.0}, {"date": "2019-07-16", "close": 0.079, "volume": 10795.0}, {"date": "2019-07-18", "close": 0.0799875, "volume": 262403.0}, {"date": "2019-07-23", "close": 0.079, "volume": 50790.0}, {"date": "2019-07-24", "close": 0.0799875, "volume": 42937.0}, {"date": "2019-07-25", "close": 0.0799875, "volume": 10127.0}, {"date": "2019-07-26", "close": 0.0819625, "volume": 64456.0}, {"date": "2019-07-29", "close": 0.0819625, "volume": 15190.0}, {"date": "2019-07-30", "close": 0.08295, "volume": 77924.0}, {"date": "2019-07-31", "close": 0.079, "volume": 74975.0}, {"date": "2019-08-01", "close": 0.079, "volume": 90456.0}, {"date": "2019-08-02", "close": 0.079, "volume": 45570.0}, {"date": "2019-08-05", "close": 0.073075, "volume": 123717.0}, {"date": "2019-08-08", "close": 0.073075, "volume": 6127.0}, {"date": "2019-08-13", "close": 0.0799875, "volume": 14113.0}, {"date": "2019-08-14", "close": 0.079, "volume": 94318.0}, {"date": "2019-08-15", "close": 0.073075, "volume": 103346.0}, {"date": "2019-08-19", "close": 0.0711, "volume": 33482.0}, {"date": "2019-08-27", "close": 0.0711, "volume": 166503.0}, {"date": "2019-08-28", "close": 0.0711, "volume": 95978.0}, {"date": "2019-08-29", "close": 0.0720875, "volume": 70886.0}, {"date": "2019-08-30", "close": 0.0711, "volume": 32475.0}, {"date": "2019-09-03", "close": 0.0711, "volume": 36789.0}, {"date": "2019-09-04", "close": 0.079, "volume": 25316.0}, {"date": "2019-09-06", "close": 0.080975, "volume": 121673.0}, {"date": "2019-09-09", "close": 0.079, "volume": 50838.0}, {"date": "2019-09-10", "close": 0.080975, "volume": 479.0}, {"date": "2019-09-13", "close": 0.0799875, "volume": 10831.0}, {"date": "2019-09-17", "close": 0.079, "volume": 86377.0}, {"date": "2019-09-20", "close": 0.079, "volume": 51807.0}, {"date": "2019-09-23", "close": 0.073075, "volume": 98439.0}, {"date": "2019-09-27", "close": 0.0740625, "volume": 6626.0}, {"date": "2019-10-01", "close": 0.0760375, "volume": 20253.0}, {"date": "2019-10-03", "close": 0.0740625, "volume": 8564.0}, {"date": "2019-10-04", "close": 0.05925, "volume": 1114597.0}, {"date": "2019-10-07", "close": 0.057275, "volume": 790170.0}, {"date": "2019-10-08", "close": 0.05925, "volume": 809787.0}, {"date": "2019-10-09", "close": 0.05925, "volume": 17215.0}, {"date": "2019-10-10", "close": 0.0562875, "volume": 101266.0}, {"date": "2019-10-11", "close": 0.0562875, "volume": 79978.0}, {"date": "2019-10-14", "close": 0.05135, "volume": 744391.0}, {"date": "2019-10-15", "close": 0.0553, "volume": 119731.0}, {"date": "2019-10-18", "close": 0.0553, "volume": 228861.0}, {"date": "2019-10-25", "close": 0.053325, "volume": 146297.0}, {"date": "2019-10-28", "close": 0.0543125, "volume": 40506.0}, {"date": "2019-10-29", "close": 0.0562875, "volume": 160750.0}, {"date": "2019-10-30", "close": 0.0553, "volume": 141772.0}, {"date": "2019-10-31", "close": 0.057275, "volume": 26306.0}, {"date": "2019-11-01", "close": 0.05135, "volume": 366826.0}, {"date": "2019-11-04", "close": 0.05135, "volume": 55696.0}, {"date": "2019-11-05", "close": 0.053325, "volume": 989.0}, {"date": "2019-11-06", "close": 0.0543125, "volume": 46960.0}, {"date": "2019-11-07", "close": 0.053325, "volume": 227848.0}, {"date": "2019-11-11", "close": 0.0483875, "volume": 127994.0}, {"date": "2019-11-13", "close": 0.049375, "volume": 4051.0}, {"date": "2019-11-14", "close": 0.0444375, "volume": 67776.0}, {"date": "2019-11-18", "close": 0.0474, "volume": 263239.0}, {"date": "2019-11-19", "close": 0.041475, "volume": 204493.0}, {"date": "2019-11-21", "close": 0.041475, "volume": 15190.0}, {"date": "2019-11-22", "close": 0.0404875, "volume": 586316.0}, {"date": "2019-11-25", "close": 0.041475, "volume": 183042.0}, {"date": "2019-11-26", "close": 0.0444375, "volume": 115872.0}, {"date": "2019-11-27", "close": 0.045425, "volume": 36026.0}, {"date": "2019-12-02", "close": 0.0444375, "volume": 204203.0}, {"date": "2019-12-04", "close": 0.0404875, "volume": 72668.0}, {"date": "2019-12-05", "close": 0.041475, "volume": 55696.0}, {"date": "2019-12-06", "close": 0.0404875, "volume": 75949.0}, {"date": "2019-12-10", "close": 0.041475, "volume": 117491.0}, {"date": "2019-12-12", "close": 0.0424625, "volume": 174765.0}, {"date": "2019-12-13", "close": 0.041475, "volume": 25316.0}, {"date": "2019-12-16", "close": 0.0444375, "volume": 25316.0}, {"date": "2019-12-17", "close": 0.0395, "volume": 499299.0}, {"date": "2019-12-18", "close": 0.0444375, "volume": 217722.0}, {"date": "2019-12-20", "close": 0.041475, "volume": 38278.0}, {"date": "2019-12-23", "close": 0.041475, "volume": 174862.0}, {"date": "2019-12-24", "close": 0.0404875, "volume": 263291.0}, {"date": "2019-12-27", "close": 0.0395, "volume": 253432.0}, {"date": "2019-12-30", "close": 0.041475, "volume": 90871.0}, {"date": "2019-12-31", "close": 0.0395, "volume": 603500.0}, {"date": "2020-01-06", "close": 0.0444375, "volume": 480699.0}, {"date": "2020-01-07", "close": 0.04345, "volume": 32444.0}, {"date": "2020-01-08", "close": 0.04345, "volume": 20253.0}, {"date": "2020-01-13", "close": 0.0483875, "volume": 208720.0}, {"date": "2020-01-21", "close": 0.045425, "volume": 76776.0}, {"date": "2020-01-22", "close": 0.0395, "volume": 202532.0}, {"date": "2020-01-23", "close": 0.0395, "volume": 126582.0}, {"date": "2020-01-30", "close": 0.0444375, "volume": 151594.0}, {"date": "2020-02-03", "close": 0.0404875, "volume": 40506.0}, {"date": "2020-02-05", "close": 0.041475, "volume": 810.0}, {"date": "2020-02-06", "close": 0.0444375, "volume": 87395.0}, {"date": "2020-02-07", "close": 0.0474, "volume": 13184.0}, {"date": "2020-02-14", "close": 0.0464125, "volume": 72911.0}, {"date": "2020-02-20", "close": 0.049375, "volume": 151899.0}, {"date": "2020-02-21", "close": 0.0464125, "volume": 3038.0}, {"date": "2020-02-24", "close": 0.041475, "volume": 262278.0}, {"date": "2020-02-26", "close": 0.041475, "volume": 263291.0}, {"date": "2020-02-27", "close": 0.041475, "volume": 41494.0}, {"date": "2020-02-28", "close": 0.0395, "volume": 96642.0}, {"date": "2020-03-04", "close": 0.0395, "volume": 32405.0}, {"date": "2020-03-05", "close": 0.0385125, "volume": 56370.0}, {"date": "2020-03-06", "close": 0.0395, "volume": 308585.0}, {"date": "2020-03-09", "close": 0.0365375, "volume": 205570.0}, {"date": "2020-03-10", "close": 0.0345625, "volume": 118574.0}, {"date": "2020-03-11", "close": 0.0404875, "volume": 8354.0}, {"date": "2020-03-17", "close": 0.0227125, "volume": 707802.0}, {"date": "2020-03-18", "close": 0.0246875, "volume": 56342.0}, {"date": "2020-03-23", "close": 0.021725, "volume": 55276.0}, {"date": "2020-03-26", "close": 0.01975, "volume": 209078.0}, {"date": "2020-03-27", "close": 0.025675, "volume": 15190.0}, {"date": "2020-03-30", "close": 0.0246875, "volume": 32811.0}, {"date": "2020-03-31", "close": 0.01975, "volume": 50633.0}, {"date": "2020-04-06", "close": 0.0246875, "volume": 20253.0}, {"date": "2020-04-07", "close": 0.025675, "volume": 40886.0}, {"date": "2020-04-17", "close": 0.0286375, "volume": 64430.0}, {"date": "2020-04-23", "close": 0.037525, "volume": 214645.0}, {"date": "2020-04-24", "close": 0.0345625, "volume": 7185.0}, {"date": "2020-04-27", "close": 0.0345625, "volume": 41961.0}, {"date": "2020-04-28", "close": 0.0286375, "volume": 101266.0}, {"date": "2020-04-29", "close": 0.0286375, "volume": 588546.0}, {"date": "2020-04-30", "close": 0.02765, "volume": 410850.0}, {"date": "2020-05-01", "close": 0.0286375, "volume": 121729.0}, {"date": "2020-05-04", "close": 0.0286375, "volume": 198259.0}, {"date": "2020-05-05", "close": 0.02765, "volume": 17468.0}, {"date": "2020-05-07", "close": 0.02765, "volume": 121653.0}, {"date": "2020-05-08", "close": 0.02765, "volume": 10633.0}, {"date": "2020-05-11", "close": 0.0325875, "volume": 406227.0}, {"date": "2020-05-12", "close": 0.0316, "volume": 167384.0}, {"date": "2020-05-13", "close": 0.0325875, "volume": 401257.0}, {"date": "2020-05-14", "close": 0.037525, "volume": 26449.0}, {"date": "2020-05-15", "close": 0.0385125, "volume": 226204.0}, {"date": "2020-05-18", "close": 0.0325875, "volume": 367811.0}, {"date": "2020-05-19", "close": 0.0316, "volume": 63797.0}, {"date": "2020-05-20", "close": 0.033575, "volume": 151899.0}, {"date": "2020-05-21", "close": 0.041475, "volume": 427690.0}, {"date": "2020-05-22", "close": 0.057275, "volume": 7823135.0}, {"date": "2020-05-25", "close": 0.0523375, "volume": 1357865.0}, {"date": "2020-05-26", "close": 0.0523375, "volume": 1085138.0}, {"date": "2020-05-27", "close": 0.05135, "volume": 615463.0}, {"date": "2020-05-28", "close": 0.05925, "volume": 924370.0}, {"date": "2020-05-29", "close": 0.0553, "volume": 450124.0}, {"date": "2020-06-01", "close": 0.0582625, "volume": 86684.0}, {"date": "2020-06-02", "close": 0.057275, "volume": 107179.0}, {"date": "2020-06-03", "close": 0.05925, "volume": 401771.0}, {"date": "2020-06-04", "close": 0.0632, "volume": 3320842.0}, {"date": "2020-06-05", "close": 0.057275, "volume": 367258.0}, {"date": "2020-06-09", "close": 0.0582625, "volume": 421313.0}, {"date": "2020-06-12", "close": 0.053325, "volume": 460195.0}, {"date": "2020-06-15", "close": 0.0474, "volume": 637379.0}, {"date": "2020-06-16", "close": 0.05135, "volume": 65905.0}, {"date": "2020-06-17", "close": 0.0483875, "volume": 171372.0}, {"date": "2020-06-18", "close": 0.0503625, "volume": 86197.0}, {"date": "2020-06-19", "close": 0.0474, "volume": 2266843.0}, {"date": "2020-06-22", "close": 0.0474, "volume": 1891361.0}, {"date": "2020-06-23", "close": 0.0483875, "volume": 907708.0}, {"date": "2020-06-24", "close": 0.049375, "volume": 866482.0}, {"date": "2020-06-25", "close": 0.0474, "volume": 943449.0}, {"date": "2020-06-26", "close": 0.0474, "volume": 650476.0}, {"date": "2020-06-29", "close": 0.0483875, "volume": 2055432.0}, {"date": "2020-06-30", "close": 0.0474, "volume": 902225.0}, {"date": "2020-07-01", "close": 0.0543125, "volume": 921350.0}, {"date": "2020-07-02", "close": 0.0523375, "volume": 507944.0}, {"date": "2020-07-03", "close": 0.0553, "volume": 2556199.0}, {"date": "2020-07-06", "close": 0.0543125, "volume": 572954.0}, {"date": "2020-07-07", "close": 0.05925, "volume": 1882939.0}, {"date": "2020-07-08", "close": 0.05925, "volume": 969558.0}, {"date": "2020-07-09", "close": 0.0681375, "volume": 2103557.0}, {"date": "2020-07-10", "close": 0.065175, "volume": 2359810.0}, {"date": "2020-07-13", "close": 0.0582625, "volume": 1057249.0}, {"date": "2020-07-14", "close": 0.05135, "volume": 5172498.0}, {"date": "2020-07-15", "close": 0.0523375, "volume": 1448079.0}, {"date": "2020-07-16", "close": 0.0523375, "volume": 145218.0}, {"date": "2020-07-17", "close": 0.0553, "volume": 481613.0}, {"date": "2020-07-20", "close": 0.0602375, "volume": 687528.0}, {"date": "2020-07-21", "close": 0.0582625, "volume": 880795.0}, {"date": "2020-07-22", "close": 0.05925, "volume": 127017.0}, {"date": "2020-07-23", "close": 0.053325, "volume": 703157.0}, {"date": "2020-07-24", "close": 0.0553, "volume": 313924.0}, {"date": "2020-07-27", "close": 0.0582625, "volume": 799099.0}, {"date": "2020-07-28", "close": 0.057275, "volume": 746167.0}, {"date": "2020-07-29", "close": 0.0562875, "volume": 546637.0}, {"date": "2020-07-30", "close": 0.0553, "volume": 1153841.0}, {"date": "2020-07-31", "close": 0.0562875, "volume": 6174309.0}, {"date": "2020-08-03", "close": 0.057275, "volume": 1109752.0}, {"date": "2020-08-04", "close": 0.057275, "volume": 582267.0}, {"date": "2020-08-05", "close": 0.0543125, "volume": 1466966.0}, {"date": "2020-08-06", "close": 0.0543125, "volume": 465170.0}, {"date": "2020-08-07", "close": 0.0543125, "volume": 1083727.0}, {"date": "2020-08-10", "close": 0.0602375, "volume": 1903604.0}, {"date": "2020-08-11", "close": 0.05925, "volume": 940201.0}, {"date": "2020-08-12", "close": 0.057275, "volume": 552506.0}, {"date": "2020-08-13", "close": 0.0602375, "volume": 430696.0}, {"date": "2020-08-14", "close": 0.05925, "volume": 151562.0}, {"date": "2020-08-17", "close": 0.0543125, "volume": 621165.0}, {"date": "2020-08-18", "close": 0.049375, "volume": 5687704.0}, {"date": "2020-08-19", "close": 0.0483875, "volume": 778734.0}, {"date": "2020-08-20", "close": 0.0483875, "volume": 494351.0}, {"date": "2020-08-21", "close": 0.049375, "volume": 78685.0}, {"date": "2020-08-24", "close": 0.05135, "volume": 538672.0}, {"date": "2020-08-25", "close": 0.0483875, "volume": 896287.0}, {"date": "2020-08-26", "close": 0.049375, "volume": 1201819.0}, {"date": "2020-08-27", "close": 0.05135, "volume": 486457.0}, {"date": "2020-08-28", "close": 0.0523375, "volume": 680565.0}, {"date": "2020-08-31", "close": 0.0523375, "volume": 70046.0}, {"date": "2020-09-01", "close": 0.05135, "volume": 201451.0}, {"date": "2020-09-02", "close": 0.05135, "volume": 278363.0}, {"date": "2020-09-03", "close": 0.049375, "volume": 38987.0}, {"date": "2020-09-04", "close": 0.0483875, "volume": 165952.0}, {"date": "2020-09-07", "close": 0.0483875, "volume": 127638.0}, {"date": "2020-09-08", "close": 0.049375, "volume": 245199.0}, {"date": "2020-09-09", "close": 0.049375, "volume": 1080172.0}, {"date": "2020-09-10", "close": 0.049375, "volume": 315182.0}, {"date": "2020-09-11", "close": 0.049375, "volume": 253165.0}, {"date": "2020-09-14", "close": 0.0503625, "volume": 81996.0}, {"date": "2020-09-15", "close": 0.049375, "volume": 385794.0}, {"date": "2020-09-16", "close": 0.0523375, "volume": 861681.0}, {"date": "2020-09-17", "close": 0.0543125, "volume": 615914.0}, {"date": "2020-09-18", "close": 0.05135, "volume": 361188.0}, {"date": "2020-09-21", "close": 0.049375, "volume": 164051.0}, {"date": "2020-09-22", "close": 0.0523375, "volume": 134671.0}, {"date": "2020-09-23", "close": 0.05925, "volume": 1842796.0}, {"date": "2020-09-24", "close": 0.0553, "volume": 720501.0}, {"date": "2020-09-25", "close": 0.0562875, "volume": 981121.0}, {"date": "2020-09-28", "close": 0.05925, "volume": 1037078.0}, {"date": "2020-09-29", "close": 0.0553, "volume": 713919.0}, {"date": "2020-09-30", "close": 0.065175, "volume": 6644582.0}, {"date": "2020-10-01", "close": 0.0681375, "volume": 1236034.0}, {"date": "2020-10-02", "close": 0.0622125, "volume": 1240441.0}, {"date": "2020-10-05", "close": 0.061225, "volume": 564858.0}, {"date": "2020-10-06", "close": 0.061225, "volume": 850380.0}, {"date": "2020-10-07", "close": 0.061225, "volume": 104304.0}, {"date": "2020-10-08", "close": 0.061225, "volume": 661445.0}, {"date": "2020-10-09", "close": 0.0622125, "volume": 187964.0}, {"date": "2020-10-12", "close": 0.0641875, "volume": 333611.0}, {"date": "2020-10-13", "close": 0.0602375, "volume": 491277.0}, {"date": "2020-10-14", "close": 0.0622125, "volume": 345250.0}, {"date": "2020-10-15", "close": 0.0602375, "volume": 1119357.0}, {"date": "2020-10-16", "close": 0.0622125, "volume": 313677.0}, {"date": "2020-10-19", "close": 0.0602375, "volume": 596253.0}, {"date": "2020-10-20", "close": 0.0602375, "volume": 848359.0}, {"date": "2020-10-21", "close": 0.0602375, "volume": 792405.0}, {"date": "2020-10-22", "close": 0.05925, "volume": 1357418.0}, {"date": "2020-10-23", "close": 0.05925, "volume": 446616.0}, {"date": "2020-10-26", "close": 0.0582625, "volume": 90503.0}, {"date": "2020-10-27", "close": 0.0582625, "volume": 691263.0}, {"date": "2020-10-28", "close": 0.0582625, "volume": 50633.0}, {"date": "2020-10-29", "close": 0.0582625, "volume": 158466.0}, {"date": "2020-10-30", "close": 0.05925, "volume": 449565.0}, {"date": "2020-11-02", "close": 0.0582625, "volume": 418785.0}, {"date": "2020-11-03", "close": 0.0582625, "volume": 555492.0}, {"date": "2020-11-04", "close": 0.05925, "volume": 178587.0}, {"date": "2020-11-05", "close": 0.061225, "volume": 1643348.0}, {"date": "2020-11-06", "close": 0.0661625, "volume": 679812.0}, {"date": "2020-11-09", "close": 0.0711, "volume": 1448380.0}, {"date": "2020-11-10", "close": 0.0661625, "volume": 709814.0}, {"date": "2020-11-11", "close": 0.0661625, "volume": 65823.0}, {"date": "2020-11-12", "close": 0.0720875, "volume": 3039292.0}, {"date": "2020-11-18", "close": 0.07505, "volume": 4162993.0}, {"date": "2020-11-19", "close": 0.0740625, "volume": 3798238.0}, {"date": "2020-11-20", "close": 0.0711, "volume": 1130692.0}, {"date": "2020-11-23", "close": 0.06715, "volume": 949548.0}, {"date": "2020-11-24", "close": 0.0681375, "volume": 1516298.0}, {"date": "2020-11-25", "close": 0.069125, "volume": 254528.0}, {"date": "2020-11-26", "close": 0.069125, "volume": 434317.0}, {"date": "2020-11-27", "close": 0.0681375, "volume": 1839981.0}, {"date": "2020-12-01", "close": 0.069125, "volume": 598033.0}, {"date": "2020-12-02", "close": 0.069125, "volume": 349873.0}, {"date": "2020-12-03", "close": 0.0661625, "volume": 937100.0}, {"date": "2020-12-04", "close": 0.0632, "volume": 1992211.0}, {"date": "2020-12-09", "close": 0.0641875, "volume": 3303892.0}, {"date": "2020-12-10", "close": 0.0641875, "volume": 1570950.0}, {"date": "2020-12-11", "close": 0.0661625, "volume": 1456114.0}, {"date": "2020-12-14", "close": 0.06715, "volume": 5013779.0}, {"date": "2020-12-15", "close": 0.0641875, "volume": 1019552.0}, {"date": "2020-12-16", "close": 0.065175, "volume": 457578.0}, {"date": "2020-12-17", "close": 0.065175, "volume": 1937852.0}, {"date": "2020-12-18", "close": 0.0661625, "volume": 601881.0}, {"date": "2020-12-21", "close": 0.0632, "volume": 1332902.0}, {"date": "2020-12-22", "close": 0.0622125, "volume": 869218.0}, {"date": "2020-12-23", "close": 0.0681375, "volume": 686542.0}, {"date": "2020-12-24", "close": 0.073075, "volume": 4053198.0}, {"date": "2020-12-29", "close": 0.0701125, "volume": 1918422.0}, {"date": "2020-12-30", "close": 0.069125, "volume": 977158.0}, {"date": "2020-12-31", "close": 0.0720875, "volume": 1432973.0}, {"date": "2021-01-04", "close": 0.069125, "volume": 1471776.0}, {"date": "2021-01-05", "close": 0.080975, "volume": 35497089.0}, {"date": "2021-01-06", "close": 0.07505, "volume": 7015914.0}, {"date": "2021-01-07", "close": 0.07505, "volume": 2740090.0}, {"date": "2021-01-08", "close": 0.073075, "volume": 4762350.0}, {"date": "2021-01-11", "close": 0.0701125, "volume": 3294446.0}, {"date": "2021-01-12", "close": 0.0681375, "volume": 938701.0}, {"date": "2021-01-13", "close": 0.0681375, "volume": 892190.0}, {"date": "2021-01-14", "close": 0.0711, "volume": 562300.0}, {"date": "2021-01-15", "close": 0.069125, "volume": 731766.0}, {"date": "2021-01-18", "close": 0.0661625, "volume": 3009359.0}, {"date": "2021-01-19", "close": 0.0661625, "volume": 1071255.0}, {"date": "2021-01-20", "close": 0.06715, "volume": 2376607.0}, {"date": "2021-01-21", "close": 0.065175, "volume": 1873162.0}, {"date": "2021-01-22", "close": 0.065175, "volume": 816908.0}, {"date": "2021-01-25", "close": 0.065175, "volume": 804683.0}, {"date": "2021-01-27", "close": 0.069125, "volume": 3298841.0}, {"date": "2021-01-28", "close": 0.0701125, "volume": 1741946.0}, {"date": "2021-01-29", "close": 0.0622125, "volume": 3226841.0}, {"date": "2021-02-01", "close": 0.0661625, "volume": 2614261.0}, {"date": "2021-02-02", "close": 0.0661625, "volume": 493684.0}, {"date": "2021-02-03", "close": 0.0632, "volume": 1047516.0}, {"date": "2021-02-04", "close": 0.0622125, "volume": 142175.0}, {"date": "2021-02-05", "close": 0.0622125, "volume": 2471456.0}, {"date": "2021-02-08", "close": 0.065175, "volume": 2750430.0}, {"date": "2021-02-09", "close": 0.06715, "volume": 2357157.0}, {"date": "2021-02-10", "close": 0.0641875, "volume": 2364961.0}, {"date": "2021-02-11", "close": 0.0632, "volume": 1525337.0}, {"date": "2021-02-12", "close": 0.0641875, "volume": 1028618.0}, {"date": "2021-02-15", "close": 0.0632, "volume": 516456.0}, {"date": "2021-02-16", "close": 0.0632, "volume": 633403.0}, {"date": "2021-02-17", "close": 0.0602375, "volume": 3922781.0}, {"date": "2021-02-18", "close": 0.0582625, "volume": 1407359.0}, {"date": "2021-02-19", "close": 0.057275, "volume": 1970951.0}, {"date": "2021-02-22", "close": 0.0553, "volume": 456266.0}, {"date": "2021-02-23", "close": 0.061225, "volume": 1453140.0}, {"date": "2021-02-24", "close": 0.06715, "volume": 1957946.0}, {"date": "2021-02-25", "close": 0.0622125, "volume": 351020.0}, {"date": "2021-02-26", "close": 0.061225, "volume": 889939.0}, {"date": "2021-03-01", "close": 0.0622125, "volume": 1856101.0}, {"date": "2021-03-02", "close": 0.0632, "volume": 939188.0}, {"date": "2021-03-03", "close": 0.05925, "volume": 212861.0}, {"date": "2021-03-04", "close": 0.057275, "volume": 636458.0}, {"date": "2021-03-05", "close": 0.0562875, "volume": 1121179.0}, {"date": "2021-03-08", "close": 0.057275, "volume": 895815.0}, {"date": "2021-03-09", "close": 0.057275, "volume": 696774.0}, {"date": "2021-03-10", "close": 0.0582625, "volume": 831138.0}, {"date": "2021-03-11", "close": 0.057275, "volume": 671336.0}, {"date": "2021-03-12", "close": 0.0562875, "volume": 480033.0}, {"date": "2021-03-15", "close": 0.0553, "volume": 1228687.0}, {"date": "2021-03-16", "close": 0.0553, "volume": 161167.0}, {"date": "2021-03-17", "close": 0.0582625, "volume": 294724.0}, {"date": "2021-03-18", "close": 0.0582625, "volume": 86076.0}, {"date": "2021-03-19", "close": 0.0582625, "volume": 155016.0}, {"date": "2021-03-22", "close": 0.0582625, "volume": 242101.0}, {"date": "2021-03-23", "close": 0.0553, "volume": 294744.0}, {"date": "2021-03-24", "close": 0.0582625, "volume": 683997.0}, {"date": "2021-03-25", "close": 0.057275, "volume": 516368.0}, {"date": "2021-03-26", "close": 0.0602375, "volume": 1210459.0}, {"date": "2021-03-29", "close": 0.0582625, "volume": 1179017.0}, {"date": "2021-03-30", "close": 0.069125, "volume": 76583383.0}, {"date": "2021-03-31", "close": 0.06715, "volume": 11828881.0}, {"date": "2021-04-01", "close": 0.06715, "volume": 4376801.0}, {"date": "2021-04-06", "close": 0.0681375, "volume": 1814243.0}, {"date": "2021-04-07", "close": 0.0681375, "volume": 2337905.0}, {"date": "2021-04-08", "close": 0.069125, "volume": 1267559.0}, {"date": "2021-04-09", "close": 0.073075, "volume": 2428955.0}, {"date": "2021-04-12", "close": 0.0720875, "volume": 1013642.0}, {"date": "2021-04-13", "close": 0.0701125, "volume": 1080449.0}, {"date": "2021-04-14", "close": 0.069125, "volume": 1223902.0}, {"date": "2021-04-15", "close": 0.069125, "volume": 323443.0}, {"date": "2021-04-16", "close": 0.0681375, "volume": 631459.0}, {"date": "2021-04-19", "close": 0.0681375, "volume": 556398.0}, {"date": "2021-04-20", "close": 0.0681375, "volume": 334672.0}, {"date": "2021-04-21", "close": 0.069125, "volume": 647599.0}, {"date": "2021-04-22", "close": 0.0711, "volume": 660245.0}, {"date": "2021-04-23", "close": 0.07505, "volume": 1817931.0}, {"date": "2021-04-26", "close": 0.0740625, "volume": 550102.0}, {"date": "2021-04-27", "close": 0.0740625, "volume": 901703.0}, {"date": "2021-04-28", "close": 0.0711, "volume": 1062143.0}, {"date": "2021-04-29", "close": 0.0720875, "volume": 131756.0}, {"date": "2021-04-30", "close": 0.0711, "volume": 494115.0}, {"date": "2021-05-03", "close": 0.0760375, "volume": 1120427.0}, {"date": "2021-05-04", "close": 0.0740625, "volume": 1064131.0}, {"date": "2021-05-05", "close": 0.0740625, "volume": 419978.0}, {"date": "2021-05-06", "close": 0.0740625, "volume": 2323945.0}, {"date": "2021-05-07", "close": 0.079, "volume": 1684256.0}, {"date": "2021-05-10", "close": 0.0839375, "volume": 2011637.0}, {"date": "2021-05-11", "close": 0.079, "volume": 670529.0}, {"date": "2021-05-12", "close": 0.0740625, "volume": 763892.0}, {"date": "2021-05-13", "close": 0.07505, "volume": 907964.0}, {"date": "2021-05-14", "close": 0.0720875, "volume": 827243.0}, {"date": "2021-05-17", "close": 0.0711, "volume": 274620.0}, {"date": "2021-05-18", "close": 0.0701125, "volume": 694813.0}, {"date": "2021-05-19", "close": 0.069125, "volume": 893555.0}, {"date": "2021-05-20", "close": 0.06715, "volume": 1110748.0}, {"date": "2021-05-21", "close": 0.069125, "volume": 243859.0}, {"date": "2021-05-24", "close": 0.0720875, "volume": 965122.0}, {"date": "2021-05-25", "close": 0.073075, "volume": 943721.0}, {"date": "2021-05-26", "close": 0.0760375, "volume": 1259181.0}, {"date": "2021-05-27", "close": 0.07505, "volume": 183012.0}, {"date": "2021-05-28", "close": 0.07505, "volume": 1163469.0}, {"date": "2021-05-31", "close": 0.079, "volume": 1931681.0}, {"date": "2021-06-01", "close": 0.080975, "volume": 2166633.0}, {"date": "2021-06-02", "close": 0.0780125, "volume": 1184996.0}, {"date": "2021-06-07", "close": 0.073075, "volume": 2226742.0}, {"date": "2021-06-08", "close": 0.0740625, "volume": 217208.0}, {"date": "2021-06-09", "close": 0.0711, "volume": 1003981.0}, {"date": "2021-06-10", "close": 0.0701125, "volume": 881674.0}, {"date": "2021-06-11", "close": 0.0711, "volume": 4157208.0}, {"date": "2021-06-15", "close": 0.069125, "volume": 1701886.0}, {"date": "2021-06-16", "close": 0.0681375, "volume": 925861.0}, {"date": "2021-06-17", "close": 0.06715, "volume": 2995596.0}, {"date": "2021-06-18", "close": 0.0661625, "volume": 565904.0}, {"date": "2021-06-21", "close": 0.061225, "volume": 3480666.0}, {"date": "2021-06-22", "close": 0.061225, "volume": 1356973.0}, {"date": "2021-06-23", "close": 0.0622125, "volume": 1472311.0}, {"date": "2021-06-24", "close": 0.0632, "volume": 2327053.0}, {"date": "2021-06-25", "close": 0.0622125, "volume": 372937.0}, {"date": "2021-06-28", "close": 0.05925, "volume": 3948131.0}, {"date": "2021-06-29", "close": 0.0582625, "volume": 1140110.0}, {"date": "2021-06-30", "close": 0.0582625, "volume": 1645910.0}, {"date": "2021-07-01", "close": 0.0602375, "volume": 1732965.0}, {"date": "2021-07-02", "close": 0.05925, "volume": 209403.0}, {"date": "2021-07-05", "close": 0.05974375, "volume": 700733.0}, {"date": "2021-07-06", "close": 0.05925, "volume": 227368.0}, {"date": "2021-07-07", "close": 0.05925, "volume": 434963.0}, {"date": "2021-07-08", "close": 0.05974375, "volume": 757415.0}, {"date": "2021-07-09", "close": 0.05925, "volume": 550691.0}, {"date": "2021-07-12", "close": 0.05925, "volume": 434285.0}, {"date": "2021-07-13", "close": 0.0582625, "volume": 100152.0}, {"date": "2021-07-14", "close": 0.0582625, "volume": 1030047.0}, {"date": "2021-07-15", "close": 0.0622125, "volume": 1196940.0}, {"date": "2021-07-16", "close": 0.061225, "volume": 792757.0}, {"date": "2021-07-19", "close": 0.057275, "volume": 791365.0}, {"date": "2021-07-20", "close": 0.0553, "volume": 819316.0}, {"date": "2021-07-21", "close": 0.0562875, "volume": 73418.0}, {"date": "2021-07-22", "close": 0.053325, "volume": 951717.0}, {"date": "2021-07-23", "close": 0.0553, "volume": 390836.0}, {"date": "2021-07-26", "close": 0.0582625, "volume": 396773.0}, {"date": "2021-07-27", "close": 0.0582625, "volume": 204950.0}, {"date": "2021-07-28", "close": 0.057275, "volume": 1519632.0}, {"date": "2021-07-29", "close": 0.0553, "volume": 496750.0}, {"date": "2021-07-30", "close": 0.0553, "volume": 93449.0}, {"date": "2021-08-02", "close": 0.0553, "volume": 604344.0}, {"date": "2021-08-03", "close": 0.0553, "volume": 1177271.0}, {"date": "2021-08-04", "close": 0.0543125, "volume": 570375.0}, {"date": "2021-08-05", "close": 0.053325, "volume": 503687.0}, {"date": "2021-08-06", "close": 0.053325, "volume": 410006.0}, {"date": "2021-08-09", "close": 0.0543125, "volume": 524322.0}, {"date": "2021-08-10", "close": 0.057275, "volume": 705060.0}, {"date": "2021-08-11", "close": 0.0553, "volume": 429670.0}, {"date": "2021-08-12", "close": 0.057275, "volume": 54684.0}, {"date": "2021-08-13", "close": 0.0553, "volume": 317917.0}, {"date": "2021-08-16", "close": 0.0562875, "volume": 11139.0}, {"date": "2021-08-17", "close": 0.053325, "volume": 1660050.0}, {"date": "2021-08-18", "close": 0.0523375, "volume": 119174.0}, {"date": "2021-08-19", "close": 0.0503625, "volume": 608107.0}, {"date": "2021-08-20", "close": 0.05135, "volume": 929614.0}, {"date": "2021-08-23", "close": 0.0503625, "volume": 397736.0}, {"date": "2021-08-24", "close": 0.049375, "volume": 736577.0}, {"date": "2021-08-25", "close": 0.0503625, "volume": 170517.0}, {"date": "2021-08-27", "close": 0.049375, "volume": 422469.0}, {"date": "2021-08-30", "close": 0.0503625, "volume": 415237.0}, {"date": "2021-08-31", "close": 0.0503625, "volume": 258950.0}, {"date": "2021-09-01", "close": 0.0523375, "volume": 26867.0}, {"date": "2021-09-02", "close": 0.0523375, "volume": 111442.0}, {"date": "2021-09-03", "close": 0.049375, "volume": 1145209.0}, {"date": "2021-09-06", "close": 0.05135, "volume": 307678.0}, {"date": "2021-09-07", "close": 0.05135, "volume": 264986.0}, {"date": "2021-09-08", "close": 0.049375, "volume": 645085.0}, {"date": "2021-09-09", "close": 0.049375, "volume": 1794425.0}, {"date": "2021-09-10", "close": 0.0474, "volume": 732285.0}, {"date": "2021-09-13", "close": 0.0543125, "volume": 380240.0}, {"date": "2021-09-14", "close": 0.05135, "volume": 195989.0}, {"date": "2021-09-15", "close": 0.0553, "volume": 2155370.0}, {"date": "2021-09-16", "close": 0.053325, "volume": 328796.0}, {"date": "2021-09-17", "close": 0.057275, "volume": 389145.0}, {"date": "2021-09-20", "close": 0.0543125, "volume": 313780.0}, {"date": "2021-09-21", "close": 0.0543125, "volume": 702593.0}, {"date": "2021-09-22", "close": 0.053325, "volume": 617180.0}, {"date": "2021-09-23", "close": 0.0553, "volume": 625091.0}, {"date": "2021-09-24", "close": 0.057275, "volume": 2072719.0}, {"date": "2021-09-27", "close": 0.0553, "volume": 505418.0}, {"date": "2021-09-28", "close": 0.0553, "volume": 143862.0}, {"date": "2021-09-29", "close": 0.053325, "volume": 738415.0}, {"date": "2021-09-30", "close": 0.0523375, "volume": 222962.0}, {"date": "2021-10-01", "close": 0.0553, "volume": 672011.0}, {"date": "2021-10-04", "close": 0.053325, "volume": 130421.0}, {"date": "2021-10-05", "close": 0.053325, "volume": 169124.0}, {"date": "2021-10-06", "close": 0.053325, "volume": 159519.0}, {"date": "2021-10-08", "close": 0.0523375, "volume": 196311.0}, {"date": "2021-10-11", "close": 0.053325, "volume": 152336.0}, {"date": "2021-10-12", "close": 0.0503625, "volume": 1386641.0}, {"date": "2021-10-13", "close": 0.0483875, "volume": 1185469.0}, {"date": "2021-10-14", "close": 0.0503625, "volume": 117138.0}, {"date": "2021-10-15", "close": 0.0503625, "volume": 278286.0}, {"date": "2021-10-18", "close": 0.05135, "volume": 50203.0}, {"date": "2021-10-19", "close": 0.0543125, "volume": 433183.0}, {"date": "2021-10-20", "close": 0.053325, "volume": 697633.0}, {"date": "2021-10-21", "close": 0.0553, "volume": 177524.0}, {"date": "2021-10-22", "close": 0.053325, "volume": 161419.0}, {"date": "2021-10-25", "close": 0.05135, "volume": 156368.0}, {"date": "2021-10-26", "close": 0.0553, "volume": 510107.0}, {"date": "2021-10-27", "close": 0.053325, "volume": 321519.0}, {"date": "2021-10-28", "close": 0.0543125, "volume": 468705.0}, {"date": "2021-10-29", "close": 0.0523375, "volume": 71899.0}, {"date": "2021-11-01", "close": 0.0523375, "volume": 101724.0}, {"date": "2021-11-02", "close": 0.0523375, "volume": 269042.0}, {"date": "2021-11-03", "close": 0.053325, "volume": 491150.0}, {"date": "2021-11-04", "close": 0.0543125, "volume": 511470.0}, {"date": "2021-11-05", "close": 0.061225, "volume": 37670053.0}, {"date": "2021-11-08", "close": 0.0632, "volume": 12588598.0}, {"date": "2021-11-09", "close": 0.0641875, "volume": 2579486.0}, {"date": "2021-11-10", "close": 0.0602375, "volume": 2571922.0}, {"date": "2021-11-11", "close": 0.057275, "volume": 2108387.0}, {"date": "2021-11-12", "close": 0.057275, "volume": 727350.0}, {"date": "2021-11-15", "close": 0.057275, "volume": 1510866.0}, {"date": "2021-11-16", "close": 0.0562875, "volume": 537281.0}, {"date": "2021-11-17", "close": 0.0562875, "volume": 115550.0}, {"date": "2021-11-18", "close": 0.0582625, "volume": 693737.0}, {"date": "2021-11-19", "close": 0.0553, "volume": 378484.0}, {"date": "2021-11-22", "close": 0.053325, "volume": 1026739.0}, {"date": "2021-11-23", "close": 0.0543125, "volume": 372580.0}, {"date": "2021-11-24", "close": 0.053325, "volume": 522952.0}, {"date": "2021-11-25", "close": 0.0553, "volume": 333673.0}, {"date": "2021-11-26", "close": 0.0503625, "volume": 1257123.0}, {"date": "2021-11-29", "close": 0.05135, "volume": 658646.0}, {"date": "2021-11-30", "close": 0.05135, "volume": 119724.0}, {"date": "2021-12-01", "close": 0.05135, "volume": 122821.0}, {"date": "2021-12-02", "close": 0.05135, "volume": 229951.0}, {"date": "2021-12-03", "close": 0.05135, "volume": 389253.0}, {"date": "2021-12-06", "close": 0.049375, "volume": 1170401.0}, {"date": "2021-12-07", "close": 0.05135, "volume": 755261.0}, {"date": "2021-12-08", "close": 0.0503625, "volume": 125007.0}, {"date": "2021-12-09", "close": 0.0483875, "volume": 1490164.0}, {"date": "2021-12-10", "close": 0.0523375, "volume": 641044.0}, {"date": "2021-12-13", "close": 0.05184375, "volume": 27004.0}, {"date": "2021-12-14", "close": 0.05184375, "volume": 17215.0}, {"date": "2021-12-15", "close": 0.0503625, "volume": 261109.0}, {"date": "2021-12-16", "close": 0.0523375, "volume": 864275.0}, {"date": "2021-12-17", "close": 0.049375, "volume": 23291.0}, {"date": "2021-12-20", "close": 0.049375, "volume": 20312.0}, {"date": "2021-12-21", "close": 0.04493125, "volume": 1620276.0}, {"date": "2021-12-22", "close": 0.0444375, "volume": 442313.0}, {"date": "2021-12-23", "close": 0.0464125, "volume": 211038.0}, {"date": "2021-12-24", "close": 0.0474, "volume": 374231.0}, {"date": "2021-12-29", "close": 0.0444375, "volume": 343334.0}, {"date": "2021-12-30", "close": 0.0483875, "volume": 95652.0}, {"date": "2021-12-31", "close": 0.04789375, "volume": 78481.0}, {"date": "2022-01-04", "close": 0.045425, "volume": 995276.0}, {"date": "2022-01-05", "close": 0.045425, "volume": 296980.0}, {"date": "2022-01-06", "close": 0.0444375, "volume": 221338.0}, {"date": "2022-01-07", "close": 0.0483875, "volume": 317826.0}, {"date": "2022-01-10", "close": 0.0523375, "volume": 99370.0}, {"date": "2022-01-11", "close": 0.0523375, "volume": 124193.0}, {"date": "2022-01-12", "close": 0.0562875, "volume": 1954541.0}, {"date": "2022-01-13", "close": 0.0553, "volume": 482939.0}, {"date": "2022-01-14", "close": 0.057275, "volume": 4346178.0}, {"date": "2022-01-17", "close": 0.05925, "volume": 4026871.0}, {"date": "2022-01-18", "close": 0.0582625, "volume": 1715502.0}, {"date": "2022-01-19", "close": 0.0582625, "volume": 879553.0}, {"date": "2022-01-20", "close": 0.057275, "volume": 1051547.0}, {"date": "2022-01-21", "close": 0.0602375, "volume": 5366481.0}, {"date": "2022-01-24", "close": 0.057275, "volume": 1159853.0}, {"date": "2022-01-25", "close": 0.0523375, "volume": 2109853.0}, {"date": "2022-01-27", "close": 0.049375, "volume": 1512558.0}, {"date": "2022-01-28", "close": 0.053325, "volume": 1627247.0}, {"date": "2022-01-31", "close": 0.0553, "volume": 303630.0}, {"date": "2022-02-01", "close": 0.0562875, "volume": 950121.0}, {"date": "2022-02-02", "close": 0.057275, "volume": 1654167.0}, {"date": "2022-02-03", "close": 0.0582625, "volume": 638400.0}, {"date": "2022-02-04", "close": 0.0553, "volume": 2026959.0}, {"date": "2022-02-07", "close": 0.0553, "volume": 649041.0}, {"date": "2022-02-08", "close": 0.0553, "volume": 1015359.0}, {"date": "2022-02-09", "close": 0.057275, "volume": 1656137.0}, {"date": "2022-02-10", "close": 0.05925, "volume": 455819.0}, {"date": "2022-02-11", "close": 0.0562875, "volume": 75865.0}, {"date": "2022-02-14", "close": 0.0543125, "volume": 221118.0}, {"date": "2022-02-15", "close": 0.0543125, "volume": 1098363.0}, {"date": "2022-02-16", "close": 0.053325, "volume": 114430.0}, {"date": "2022-02-17", "close": 0.0543125, "volume": 56725.0}, {"date": "2022-02-18", "close": 0.05135, "volume": 1187608.0}, {"date": "2022-02-21", "close": 0.049375, "volume": 1301771.0}, {"date": "2022-02-22", "close": 0.0483875, "volume": 1126871.0}, {"date": "2022-02-23", "close": 0.0464125, "volume": 389873.0}, {"date": "2022-02-24", "close": 0.0464125, "volume": 441833.0}, {"date": "2022-02-28", "close": 0.0464125, "volume": 439976.0}, {"date": "2022-03-01", "close": 0.0464125, "volume": 491778.0}, {"date": "2022-03-02", "close": 0.0483875, "volume": 63123.0}, {"date": "2022-03-03", "close": 0.0503625, "volume": 680701.0}, {"date": "2022-03-04", "close": 0.0474, "volume": 411225.0}, {"date": "2022-03-07", "close": 0.045425, "volume": 375100.0}, {"date": "2022-03-08", "close": 0.0464125, "volume": 40000.0}, {"date": "2022-03-10", "close": 0.0444375, "volume": 334964.0}, {"date": "2022-03-11", "close": 0.0464125, "volume": 276756.0}, {"date": "2022-03-14", "close": 0.045425, "volume": 403615.0}, {"date": "2022-03-15", "close": 0.045425, "volume": 9945.0}, {"date": "2022-03-16", "close": 0.045425, "volume": 2397323.0}, {"date": "2022-03-17", "close": 0.049375, "volume": 1005581.0}, {"date": "2022-03-18", "close": 0.049375, "volume": 175408.0}, {"date": "2022-03-21", "close": 0.0474, "volume": 543738.0}, {"date": "2022-03-22", "close": 0.0474, "volume": 463939.0}, {"date": "2022-03-23", "close": 0.0474, "volume": 335581.0}, {"date": "2022-03-24", "close": 0.0474, "volume": 554800.0}, {"date": "2022-03-25", "close": 0.0503625, "volume": 572347.0}, {"date": "2022-03-28", "close": 0.0474, "volume": 367319.0}, {"date": "2022-03-29", "close": 0.0474, "volume": 520904.0}, {"date": "2022-03-30", "close": 0.0483875, "volume": 586776.0}, {"date": "2022-03-31", "close": 0.05135, "volume": 308254.0}, {"date": "2022-04-01", "close": 0.049375, "volume": 460973.0}, {"date": "2022-04-04", "close": 0.049375, "volume": 951158.0}, {"date": "2022-04-05", "close": 0.0523375, "volume": 2011264.0}, {"date": "2022-04-06", "close": 0.0503625, "volume": 988227.0}, {"date": "2022-04-07", "close": 0.0523375, "volume": 454195.0}, {"date": "2022-04-08", "close": 0.0553, "volume": 1506536.0}, {"date": "2022-04-11", "close": 0.05480625, "volume": 281876.0}, {"date": "2022-04-12", "close": 0.053325, "volume": 445611.0}, {"date": "2022-04-13", "close": 0.0553, "volume": 902258.0}, {"date": "2022-04-14", "close": 0.0543125, "volume": 1085924.0}, {"date": "2022-04-19", "close": 0.057275, "volume": 1672516.0}, {"date": "2022-04-20", "close": 0.0553, "volume": 1231387.0}, {"date": "2022-04-21", "close": 0.057275, "volume": 512348.0}, {"date": "2022-04-22", "close": 0.0562875, "volume": 116029.0}, {"date": "2022-04-26", "close": 0.0622125, "volume": 3331564.0}, {"date": "2022-04-27", "close": 0.057275, "volume": 1586720.0}, {"date": "2022-04-28", "close": 0.057275, "volume": 434445.0}, {"date": "2022-04-29", "close": 0.0562875, "volume": 146137.0}, {"date": "2022-05-02", "close": 0.05135, "volume": 2434006.0}, {"date": "2022-05-03", "close": 0.0543125, "volume": 69443.0}, {"date": "2022-05-04", "close": 0.0483875, "volume": 2075284.0}, {"date": "2022-05-05", "close": 0.045425, "volume": 1299963.0}, {"date": "2022-05-06", "close": 0.049375, "volume": 2547683.0}, {"date": "2022-05-09", "close": 0.0464125, "volume": 758478.0}, {"date": "2022-05-10", "close": 0.0474, "volume": 289066.0}, {"date": "2022-05-11", "close": 0.0474, "volume": 86076.0}, {"date": "2022-05-12", "close": 0.0474, "volume": 183030.0}, {"date": "2022-05-13", "close": 0.045425, "volume": 621783.0}, {"date": "2022-05-16", "close": 0.0444375, "volume": 303797.0}, {"date": "2022-05-17", "close": 0.0464125, "volume": 81145.0}, {"date": "2022-05-18", "close": 0.0464125, "volume": 79685.0}, {"date": "2022-05-19", "close": 0.0444375, "volume": 1543201.0}, {"date": "2022-05-20", "close": 0.0444375, "volume": 590132.0}, {"date": "2022-05-23", "close": 0.04345, "volume": 326644.0}, {"date": "2022-05-24", "close": 0.0424625, "volume": 594095.0}, {"date": "2022-05-25", "close": 0.04345, "volume": 2510571.0}, {"date": "2022-05-26", "close": 0.0464125, "volume": 367980.0}, {"date": "2022-05-27", "close": 0.0464125, "volume": 267353.0}, {"date": "2022-05-30", "close": 0.0464125, "volume": 211545.0}, {"date": "2022-05-31", "close": 0.0464125, "volume": 203910.0}, {"date": "2022-06-01", "close": 0.0464125, "volume": 33612.0}, {"date": "2022-06-02", "close": 0.0444375, "volume": 70748.0}, {"date": "2022-06-03", "close": 0.0464125, "volume": 33590.0}, {"date": "2022-06-06", "close": 0.0444375, "volume": 1128392.0}, {"date": "2022-06-07", "close": 0.041475, "volume": 236841.0}, {"date": "2022-06-08", "close": 0.0395, "volume": 598196.0}, {"date": "2022-06-09", "close": 0.037525, "volume": 629241.0}, {"date": "2022-06-10", "close": 0.037525, "volume": 367790.0}, {"date": "2022-06-14", "close": 0.0325875, "volume": 1617905.0}, {"date": "2022-06-15", "close": 0.0306125, "volume": 967766.0}, {"date": "2022-06-16", "close": 0.03555, "volume": 764944.0}, {"date": "2022-06-17", "close": 0.033575, "volume": 229247.0}, {"date": "2022-06-20", "close": 0.0345625, "volume": 130108.0}, {"date": "2022-06-21", "close": 0.0306125, "volume": 626488.0}, {"date": "2022-06-22", "close": 0.0316, "volume": 86076.0}, {"date": "2022-06-23", "close": 0.03555, "volume": 29788.0}, {"date": "2022-06-24", "close": 0.03555, "volume": 77165.0}, {"date": "2022-06-27", "close": 0.0325875, "volume": 101266.0}, {"date": "2022-06-28", "close": 0.033575, "volume": 158338.0}, {"date": "2022-06-29", "close": 0.0306125, "volume": 251125.0}, {"date": "2022-06-30", "close": 0.029625, "volume": 1634909.0}, {"date": "2022-07-01", "close": 0.0246875, "volume": 359597.0}, {"date": "2022-07-04", "close": 0.02765, "volume": 24733.0}, {"date": "2022-07-07", "close": 0.0286375, "volume": 82107.0}, {"date": "2022-07-08", "close": 0.0316, "volume": 135021.0}, {"date": "2022-07-11", "close": 0.0345625, "volume": 33418.0}, {"date": "2022-07-12", "close": 0.0286375, "volume": 691657.0}, {"date": "2022-07-14", "close": 0.02765, "volume": 150435.0}, {"date": "2022-07-18", "close": 0.029625, "volume": 15190.0}, {"date": "2022-07-19", "close": 0.02765, "volume": 131071.0}, {"date": "2022-07-20", "close": 0.02765, "volume": 126831.0}, {"date": "2022-07-21", "close": 0.0306125, "volume": 39335.0}, {"date": "2022-07-22", "close": 0.0316, "volume": 94334.0}, {"date": "2022-07-25", "close": 0.029625, "volume": 351741.0}, {"date": "2022-07-26", "close": 0.0306125, "volume": 232911.0}, {"date": "2022-07-27", "close": 0.02765, "volume": 768550.0}, {"date": "2022-07-28", "close": 0.029625, "volume": 602585.0}, {"date": "2022-07-29", "close": 0.029625, "volume": 117856.0}, {"date": "2022-08-01", "close": 0.029625, "volume": 769912.0}, {"date": "2022-08-02", "close": 0.0286375, "volume": 340240.0}, {"date": "2022-08-04", "close": 0.0306125, "volume": 23442.0}, {"date": "2022-08-09", "close": 0.0286375, "volume": 3185015.0}, {"date": "2022-08-10", "close": 0.02765, "volume": 426831.0}, {"date": "2022-08-11", "close": 0.02765, "volume": 429030.0}, {"date": "2022-08-12", "close": 0.02913125, "volume": 425641.0}, {"date": "2022-08-15", "close": 0.0286375, "volume": 34654.0}, {"date": "2022-08-16", "close": 0.02765, "volume": 137653.0}, {"date": "2022-08-17", "close": 0.02765, "volume": 848344.0}, {"date": "2022-08-18", "close": 0.02765, "volume": 48788.0}, {"date": "2022-08-19", "close": 0.02765, "volume": 106445.0}, {"date": "2022-08-22", "close": 0.0286375, "volume": 250253.0}, {"date": "2022-08-23", "close": 0.0266625, "volume": 1264755.0}, {"date": "2022-08-24", "close": 0.0266625, "volume": 650893.0}, {"date": "2022-08-25", "close": 0.02715625, "volume": 464140.0}, {"date": "2022-08-26", "close": 0.02765, "volume": 170430.0}, {"date": "2022-08-30", "close": 0.0286375, "volume": 373100.0}, {"date": "2022-08-31", "close": 0.02765, "volume": 962277.0}, {"date": "2022-09-01", "close": 0.029625, "volume": 34244.0}, {"date": "2022-09-02", "close": 0.0286375, "volume": 341918.0}, {"date": "2022-09-05", "close": 0.02765, "volume": 54684.0}, {"date": "2022-09-06", "close": 0.02765, "volume": 225004.0}, {"date": "2022-09-07", "close": 0.0266625, "volume": 1125192.0}, {"date": "2022-09-09", "close": 0.0266625, "volume": 611616.0}, {"date": "2022-09-12", "close": 0.0286375, "volume": 163491.0}, {"date": "2022-09-13", "close": 0.02765, "volume": 399264.0}, {"date": "2022-09-14", "close": 0.0266625, "volume": 65155.0}, {"date": "2022-09-15", "close": 0.02765, "volume": 26154.0}, {"date": "2022-09-16", "close": 0.0286375, "volume": 434470.0}, {"date": "2022-09-19", "close": 0.0286375, "volume": 136030.0}, {"date": "2022-09-20", "close": 0.02765, "volume": 76252.0}, {"date": "2022-09-21", "close": 0.02765, "volume": 23291.0}, {"date": "2022-09-23", "close": 0.0266625, "volume": 128014.0}, {"date": "2022-09-26", "close": 0.0286375, "volume": 119899.0}, {"date": "2022-09-27", "close": 0.0246875, "volume": 166161.0}, {"date": "2022-09-28", "close": 0.0227125, "volume": 487988.0}, {"date": "2022-09-29", "close": 0.0237, "volume": 15664.0}, {"date": "2022-09-30", "close": 0.025675, "volume": 91183.0}, {"date": "2022-10-04", "close": 0.025675, "volume": 105489.0}, {"date": "2022-10-05", "close": 0.025675, "volume": 139438.0}, {"date": "2022-10-06", "close": 0.025675, "volume": 30380.0}, {"date": "2022-10-07", "close": 0.0246875, "volume": 232954.0}, {"date": "2022-10-10", "close": 0.0237, "volume": 153753.0}, {"date": "2022-10-11", "close": 0.0246875, "volume": 38937.0}, {"date": "2022-10-12", "close": 0.0237, "volume": 132304.0}, {"date": "2022-10-13", "close": 0.0246875, "volume": 49823.0}, {"date": "2022-10-14", "close": 0.0227125, "volume": 269429.0}, {"date": "2022-10-17", "close": 0.0227125, "volume": 150798.0}, {"date": "2022-10-18", "close": 0.0227125, "volume": 89378.0}, {"date": "2022-10-19", "close": 0.0227125, "volume": 141772.0}, {"date": "2022-10-20", "close": 0.0246875, "volume": 293809.0}, {"date": "2022-10-21", "close": 0.0246875, "volume": 13645.0}, {"date": "2022-10-24", "close": 0.0246875, "volume": 12658.0}, {"date": "2022-10-25", "close": 0.0246875, "volume": 24330.0}, {"date": "2022-10-26", "close": 0.0237, "volume": 521722.0}, {"date": "2022-10-27", "close": 0.0237, "volume": 48584.0}, {"date": "2022-10-28", "close": 0.021725, "volume": 139443.0}, {"date": "2022-10-31", "close": 0.021725, "volume": 87297.0}, {"date": "2022-11-01", "close": 0.021725, "volume": 20253.0}, {"date": "2022-11-02", "close": 0.021725, "volume": 8135.0}, {"date": "2022-11-03", "close": 0.0207375, "volume": 431863.0}, {"date": "2022-11-04", "close": 0.021725, "volume": 15190.0}, {"date": "2022-11-07", "close": 0.0227125, "volume": 96081.0}, {"date": "2022-11-08", "close": 0.0246875, "volume": 116598.0}, {"date": "2022-11-09", "close": 0.0227125, "volume": 881215.0}, {"date": "2022-11-10", "close": 0.0227125, "volume": 2494.0}, {"date": "2022-11-11", "close": 0.0266625, "volume": 204557.0}, {"date": "2022-11-14", "close": 0.0246875, "volume": 69166.0}, {"date": "2022-11-16", "close": 0.025675, "volume": 253165.0}, {"date": "2022-11-17", "close": 0.025675, "volume": 129619.0}, {"date": "2022-11-18", "close": 0.025675, "volume": 271093.0}, {"date": "2022-11-21", "close": 0.0266625, "volume": 26186.0}, {"date": "2022-11-22", "close": 0.025675, "volume": 42123.0}, {"date": "2022-11-23", "close": 0.025675, "volume": 73525.0}, {"date": "2022-11-24", "close": 0.0266625, "volume": 38076.0}, {"date": "2022-11-28", "close": 0.0246875, "volume": 283646.0}, {"date": "2022-11-29", "close": 0.025675, "volume": 75949.0}, {"date": "2022-11-30", "close": 0.0266625, "volume": 15899.0}, {"date": "2022-12-01", "close": 0.02765, "volume": 186633.0}, {"date": "2022-12-02", "close": 0.02765, "volume": 460035.0}, {"date": "2022-12-05", "close": 0.02765, "volume": 182932.0}, {"date": "2022-12-06", "close": 0.02765, "volume": 207895.0}, {"date": "2022-12-07", "close": 0.025675, "volume": 267342.0}, {"date": "2022-12-08", "close": 0.0266625, "volume": 13165.0}, {"date": "2022-12-09", "close": 0.025675, "volume": 221590.0}, {"date": "2022-12-13", "close": 0.0266625, "volume": 30380.0}, {"date": "2022-12-14", "close": 0.025675, "volume": 50633.0}, {"date": "2022-12-15", "close": 0.0246875, "volume": 146835.0}, {"date": "2022-12-16", "close": 0.0266625, "volume": 60759.0}, {"date": "2022-12-19", "close": 0.0246875, "volume": 253164.0}, {"date": "2022-12-20", "close": 0.021725, "volume": 1404268.0}, {"date": "2022-12-21", "close": 0.0246875, "volume": 27843.0}, {"date": "2022-12-22", "close": 0.0237, "volume": 101266.0}, {"date": "2022-12-23", "close": 0.0237, "volume": 17164.0}, {"date": "2022-12-28", "close": 0.025675, "volume": 41919.0}, {"date": "2022-12-30", "close": 0.025675, "volume": 64304.0}, {"date": "2023-01-03", "close": 0.025675, "volume": 22810.0}, {"date": "2023-01-04", "close": 0.02419375, "volume": 132135.0}, {"date": "2023-01-05", "close": 0.0237, "volume": 60759.0}, {"date": "2023-01-06", "close": 0.0246875, "volume": 99443.0}, {"date": "2023-01-09", "close": 0.0246875, "volume": 211440.0}, {"date": "2023-01-10", "close": 0.025675, "volume": 38141.0}, {"date": "2023-01-12", "close": 0.025675, "volume": 335584.0}, {"date": "2023-01-13", "close": 0.025675, "volume": 101266.0}, {"date": "2023-01-16", "close": 0.0246875, "volume": 50633.0}, {"date": "2023-01-17", "close": 0.025675, "volume": 823200.0}, {"date": "2023-01-18", "close": 0.0246875, "volume": 35950.0}, {"date": "2023-01-19", "close": 0.0246875, "volume": 81013.0}, {"date": "2023-01-23", "close": 0.0246875, "volume": 111392.0}, {"date": "2023-01-24", "close": 0.0246875, "volume": 272772.0}, {"date": "2023-01-27", "close": 0.0237, "volume": 46547.0}, {"date": "2023-01-30", "close": 0.0246875, "volume": 38942.0}, {"date": "2023-01-31", "close": 0.0237, "volume": 722382.0}, {"date": "2023-02-01", "close": 0.0237, "volume": 17468.0}, {"date": "2023-02-02", "close": 0.0237, "volume": 997923.0}, {"date": "2023-02-03", "close": 0.021725, "volume": 364518.0}, {"date": "2023-02-06", "close": 0.021725, "volume": 541986.0}, {"date": "2023-02-07", "close": 0.0227125, "volume": 43544.0}, {"date": "2023-02-08", "close": 0.0237, "volume": 96784.0}, {"date": "2023-02-09", "close": 0.0237, "volume": 60759.0}, {"date": "2023-02-10", "close": 0.0237, "volume": 1013.0}, {"date": "2023-02-13", "close": 0.0246875, "volume": 287537.0}, {"date": "2023-02-14", "close": 0.0246875, "volume": 97273.0}, {"date": "2023-02-16", "close": 0.0246875, "volume": 101266.0}, {"date": "2023-02-17", "close": 0.0237, "volume": 20537.0}, {"date": "2023-02-20", "close": 0.0227125, "volume": 293063.0}, {"date": "2023-02-21", "close": 0.0227125, "volume": 10127.0}, {"date": "2023-02-22", "close": 0.021725, "volume": 297734.0}, {"date": "2023-02-23", "close": 0.0207375, "volume": 490734.0}, {"date": "2023-02-24", "close": 0.0207375, "volume": 21519.0}, {"date": "2023-02-27", "close": 0.0207375, "volume": 405063.0}, {"date": "2023-02-28", "close": 0.021725, "volume": 357132.0}, {"date": "2023-03-01", "close": 0.0207375, "volume": 25316.0}, {"date": "2023-03-02", "close": 0.0207375, "volume": 104344.0}, {"date": "2023-03-03", "close": 0.021725, "volume": 48608.0}, {"date": "2023-03-06", "close": 0.0207375, "volume": 28962.0}, {"date": "2023-03-07", "close": 0.0227125, "volume": 149285.0}, {"date": "2023-03-09", "close": 0.021725, "volume": 14987.0}, {"date": "2023-03-13", "close": 0.01975, "volume": 119114.0}, {"date": "2023-03-14", "close": 0.017775, "volume": 894061.0}, {"date": "2023-03-15", "close": 0.01975, "volume": 208842.0}, {"date": "2023-03-17", "close": 0.0207375, "volume": 48608.0}, {"date": "2023-03-20", "close": 0.017775, "volume": 65083.0}, {"date": "2023-03-21", "close": 0.017775, "volume": 57868.0}, {"date": "2023-03-22", "close": 0.01728125, "volume": 58.0}, {"date": "2023-03-23", "close": 0.0158, "volume": 246323.0}, {"date": "2023-03-24", "close": 0.0187625, "volume": 97621.0}, {"date": "2023-03-27", "close": 0.01975, "volume": 364557.0}, {"date": "2023-03-28", "close": 0.021725, "volume": 849534.0}, {"date": "2023-03-29", "close": 0.021725, "volume": 520183.0}, {"date": "2023-03-30", "close": 0.021725, "volume": 101266.0}, {"date": "2023-04-03", "close": 0.0227125, "volume": 553555.0}, {"date": "2023-04-04", "close": 0.021725, "volume": 235697.0}, {"date": "2023-04-05", "close": 0.021725, "volume": 94937.0}, {"date": "2023-04-06", "close": 0.0246875, "volume": 79595.0}, {"date": "2023-04-11", "close": 0.0227125, "volume": 101.0}, {"date": "2023-04-13", "close": 0.021725, "volume": 286962.0}, {"date": "2023-04-14", "close": 0.0237, "volume": 12152.0}, {"date": "2023-04-18", "close": 0.0237, "volume": 149199.0}, {"date": "2023-04-19", "close": 0.0237, "volume": 23474.0}, {"date": "2023-04-20", "close": 0.0227125, "volume": 219241.0}, {"date": "2023-04-24", "close": 0.0237, "volume": 322512.0}, {"date": "2023-04-26", "close": 0.0207375, "volume": 20357.0}, {"date": "2023-04-27", "close": 0.0227125, "volume": 56148.0}, {"date": "2023-04-28", "close": 0.0227125, "volume": 329114.0}, {"date": "2023-05-03", "close": 0.0187625, "volume": 583632.0}, {"date": "2023-05-04", "close": 0.01975, "volume": 116456.0}, {"date": "2023-05-10", "close": 0.019, "volume": 8320.0}, {"date": "2023-05-11", "close": 0.018, "volume": 169111.0}, {"date": "2023-05-15", "close": 0.018, "volume": 39625.0}, {"date": "2023-05-16", "close": 0.018, "volume": 95000.0}, {"date": "2023-05-17", "close": 0.016, "volume": 98431.0}, {"date": "2023-05-18", "close": 0.018, "volume": 91962.0}, {"date": "2023-05-19", "close": 0.017, "volume": 154992.0}, {"date": "2023-05-22", "close": 0.0175, "volume": 746287.0}, {"date": "2023-05-23", "close": 0.018, "volume": 413978.0}, {"date": "2023-05-24", "close": 0.018, "volume": 95683.0}, {"date": "2023-05-25", "close": 0.017, "volume": 16949.0}, {"date": "2023-05-26", "close": 0.018, "volume": 18000.0}, {"date": "2023-05-29", "close": 0.017, "volume": 18051.0}, {"date": "2023-05-30", "close": 0.018, "volume": 2490827.0}, {"date": "2023-05-31", "close": 0.02, "volume": 557620.0}, {"date": "2023-06-01", "close": 0.017, "volume": 431898.0}, {"date": "2023-06-02", "close": 0.016, "volume": 324355.0}, {"date": "2023-06-05", "close": 0.016, "volume": 243272.0}, {"date": "2023-06-06", "close": 0.017, "volume": 30000.0}, {"date": "2023-06-07", "close": 0.017, "volume": 359009.0}, {"date": "2023-06-08", "close": 0.018, "volume": 45000.0}, {"date": "2023-06-09", "close": 0.018, "volume": 855381.0}, {"date": "2023-06-13", "close": 0.018, "volume": 68386.0}, {"date": "2023-06-14", "close": 0.018, "volume": 546.0}, {"date": "2023-06-16", "close": 0.016, "volume": 892629.0}, {"date": "2023-06-20", "close": 0.015, "volume": 752088.0}, {"date": "2023-06-21", "close": 0.015, "volume": 264450.0}, {"date": "2023-06-22", "close": 0.014, "volume": 220988.0}, {"date": "2023-06-23", "close": 0.014, "volume": 50000.0}, {"date": "2023-06-26", "close": 0.015, "volume": 12500.0}, {"date": "2023-06-27", "close": 0.015, "volume": 342862.0}, {"date": "2023-06-28", "close": 0.017, "volume": 216871.0}, {"date": "2023-06-29", "close": 0.016, "volume": 133253.0}, {"date": "2023-06-30", "close": 0.016, "volume": 532352.0}, {"date": "2023-07-03", "close": 0.015, "volume": 100150.0}, {"date": "2023-07-06", "close": 0.015, "volume": 1035.0}, {"date": "2023-07-07", "close": 0.015, "volume": 17.0}, {"date": "2023-07-10", "close": 0.017, "volume": 2431963.0}, {"date": "2023-07-11", "close": 0.018, "volume": 117961.0}, {"date": "2023-07-12", "close": 0.019, "volume": 584300.0}, {"date": "2023-07-13", "close": 0.019, "volume": 733.0}, {"date": "2023-07-17", "close": 0.018, "volume": 546.0}, {"date": "2023-07-19", "close": 0.017, "volume": 80155.0}, {"date": "2023-07-20", "close": 0.019, "volume": 27214.0}, {"date": "2023-07-21", "close": 0.016, "volume": 49750.0}, {"date": "2023-07-24", "close": 0.017, "volume": 124845.0}, {"date": "2023-07-25", "close": 0.017, "volume": 1.0}, {"date": "2023-07-27", "close": 0.018, "volume": 88363.0}, {"date": "2023-07-28", "close": 0.018, "volume": 164535.0}, {"date": "2023-07-31", "close": 0.018, "volume": 6579.0}, {"date": "2023-08-01", "close": 0.018, "volume": 5.0}, {"date": "2023-08-02", "close": 0.019, "volume": 232630.0}, {"date": "2023-08-03", "close": 0.019, "volume": 20435.0}, {"date": "2023-08-07", "close": 0.017, "volume": 78755.0}, {"date": "2023-08-08", "close": 0.018, "volume": 371400.0}, {"date": "2023-08-09", "close": 0.019, "volume": 121285.0}, {"date": "2023-08-10", "close": 0.019, "volume": 36615.0}, {"date": "2023-08-15", "close": 0.018, "volume": 267500.0}, {"date": "2023-08-16", "close": 0.018, "volume": 385383.0}, {"date": "2023-08-17", "close": 0.018, "volume": 264128.0}, {"date": "2023-08-18", "close": 0.018, "volume": 38544.0}, {"date": "2023-08-21", "close": 0.018, "volume": 41370.0}, {"date": "2023-08-22", "close": 0.018, "volume": 21900.0}, {"date": "2023-08-23", "close": 0.017, "volume": 548331.0}, {"date": "2023-08-24", "close": 0.017, "volume": 17663.0}, {"date": "2023-08-28", "close": 0.018, "volume": 546.0}, {"date": "2023-08-29", "close": 0.017, "volume": 539000.0}, {"date": "2023-08-31", "close": 0.02, "volume": 44953.0}, {"date": "2023-09-01", "close": 0.02, "volume": 121227.0}, {"date": "2023-09-04", "close": 0.018, "volume": 586688.0}, {"date": "2023-09-05", "close": 0.016, "volume": 749992.0}, {"date": "2023-09-06", "close": 0.017, "volume": 883589.0}, {"date": "2023-09-08", "close": 0.017, "volume": 31777.0}, {"date": "2023-09-11", "close": 0.017, "volume": 37000.0}, {"date": "2023-09-12", "close": 0.017, "volume": 60000.0}, {"date": "2023-09-13", "close": 0.016, "volume": 70000.0}, {"date": "2023-09-14", "close": 0.018, "volume": 180224.0}, {"date": "2023-09-15", "close": 0.0165, "volume": 339776.0}, {"date": "2023-09-19", "close": 0.016, "volume": 29254.0}, {"date": "2023-09-20", "close": 0.017, "volume": 488967.0}, {"date": "2023-09-21", "close": 0.017, "volume": 102553.0}, {"date": "2023-09-25", "close": 0.016, "volume": 6000.0}, {"date": "2023-09-26", "close": 0.015, "volume": 595000.0}, {"date": "2023-09-27", "close": 0.015, "volume": 250000.0}, {"date": "2023-09-28", "close": 0.015, "volume": 1056000.0}, {"date": "2023-09-29", "close": 0.015, "volume": 41334.0}, {"date": "2023-10-03", "close": 0.013, "volume": 577288.0}, {"date": "2023-10-04", "close": 0.013, "volume": 435423.0}, {"date": "2023-10-06", "close": 0.013, "volume": 170560.0}, {"date": "2023-10-12", "close": 0.0135, "volume": 310300.0}, {"date": "2023-10-13", "close": 0.0135, "volume": 63200.0}, {"date": "2023-10-16", "close": 0.013, "volume": 96520.0}, {"date": "2023-10-17", "close": 0.014, "volume": 40516.0}, {"date": "2023-10-18", "close": 0.014, "volume": 27500.0}, {"date": "2023-10-19", "close": 0.014, "volume": 44500.0}, {"date": "2023-10-20", "close": 0.014, "volume": 25533.0}, {"date": "2023-10-23", "close": 0.014, "volume": 14500.0}, {"date": "2023-10-24", "close": 0.014, "volume": 983401.0}, {"date": "2023-10-25", "close": 0.014, "volume": 983364.0}, {"date": "2023-10-27", "close": 0.014, "volume": 32022.0}, {"date": "2023-10-30", "close": 0.012, "volume": 268740.0}, {"date": "2023-10-31", "close": 0.013, "volume": 1348298.0}, {"date": "2023-11-01", "close": 0.013, "volume": 277338.0}, {"date": "2023-11-02", "close": 0.013, "volume": 681837.0}, {"date": "2023-11-03", "close": 0.013, "volume": 123101.0}, {"date": "2023-11-06", "close": 0.012, "volume": 528186.0}, {"date": "2023-11-07", "close": 0.012, "volume": 61929.0}, {"date": "2023-11-08", "close": 0.012, "volume": 44738.0}, {"date": "2023-11-09", "close": 0.016, "volume": 727157.0}, {"date": "2023-11-10", "close": 0.021, "volume": 9619707.0}, {"date": "2023-11-13", "close": 0.019, "volume": 1719995.0}, {"date": "2023-11-14", "close": 0.019, "volume": 260000.0}, {"date": "2023-11-15", "close": 0.019, "volume": 100000.0}, {"date": "2023-11-16", "close": 0.02, "volume": 5091083.0}, {"date": "2023-11-21", "close": 0.017, "volume": 2820335.0}, {"date": "2023-11-22", "close": 0.015, "volume": 4065885.0}, {"date": "2023-11-23", "close": 0.016, "volume": 150000.0}, {"date": "2023-11-24", "close": 0.015, "volume": 1834447.0}, {"date": "2023-11-27", "close": 0.014, "volume": 3817869.0}, {"date": "2023-11-28", "close": 0.014, "volume": 983688.0}, {"date": "2023-11-29", "close": 0.014, "volume": 1725538.0}, {"date": "2023-11-30", "close": 0.015, "volume": 631221.0}, {"date": "2023-12-01", "close": 0.014, "volume": 1125927.0}, {"date": "2023-12-04", "close": 0.015, "volume": 2303565.0}, {"date": "2023-12-05", "close": 0.013, "volume": 3218118.0}, {"date": "2023-12-06", "close": 0.0135, "volume": 35717.0}, {"date": "2023-12-07", "close": 0.012, "volume": 3063767.0}, {"date": "2023-12-08", "close": 0.013, "volume": 725000.0}, {"date": "2023-12-11", "close": 0.013, "volume": 663505.0}, {"date": "2023-12-12", "close": 0.013, "volume": 60495.0}, {"date": "2023-12-13", "close": 0.012, "volume": 466204.0}, {"date": "2023-12-14", "close": 0.012, "volume": 532000.0}, {"date": "2023-12-15", "close": 0.0125, "volume": 54389.0}, {"date": "2023-12-19", "close": 0.012, "volume": 83333.0}, {"date": "2023-12-20", "close": 0.012, "volume": 330641.0}, {"date": "2023-12-21", "close": 0.013, "volume": 813794.0}, {"date": "2023-12-22", "close": 0.014, "volume": 862892.0}, {"date": "2023-12-27", "close": 0.013, "volume": 947000.0}, {"date": "2023-12-28", "close": 0.013, "volume": 79596.0}, {"date": "2023-12-29", "close": 0.013, "volume": 164000.0}, {"date": "2024-01-02", "close": 0.013, "volume": 89500.0}, {"date": "2024-01-04", "close": 0.013, "volume": 297757.0}, {"date": "2024-01-05", "close": 0.014, "volume": 1536600.0}, {"date": "2024-01-08", "close": 0.015, "volume": 1081348.0}, {"date": "2024-01-09", "close": 0.014, "volume": 905262.0}, {"date": "2024-01-11", "close": 0.013, "volume": 670389.0}, {"date": "2024-01-12", "close": 0.013, "volume": 910066.0}, {"date": "2024-01-15", "close": 0.013, "volume": 1136045.0}, {"date": "2024-01-16", "close": 0.013, "volume": 455058.0}, {"date": "2024-01-17", "close": 0.012, "volume": 846578.0}, {"date": "2024-01-18", "close": 0.013, "volume": 180000.0}, {"date": "2024-01-19", "close": 0.013, "volume": 22000.0}, {"date": "2024-01-22", "close": 0.013, "volume": 1188235.0}, {"date": "2024-01-23", "close": 0.011, "volume": 1047212.0}, {"date": "2024-01-24", "close": 0.012, "volume": 66700.0}, {"date": "2024-01-25", "close": 0.012, "volume": 109270.0}, {"date": "2024-01-29", "close": 0.01, "volume": 2916392.0}, {"date": "2024-01-30", "close": 0.011, "volume": 145967.0}, {"date": "2024-01-31", "close": 0.012, "volume": 969600.0}, {"date": "2024-02-02", "close": 0.01, "volume": 859301.0}, {"date": "2024-02-05", "close": 0.01, "volume": 588236.0}, {"date": "2024-02-06", "close": 0.01, "volume": 590813.0}, {"date": "2024-02-07", "close": 0.009, "volume": 9500.0}, {"date": "2024-02-08", "close": 0.01, "volume": 195020.0}, {"date": "2024-02-09", "close": 0.01, "volume": 1310000.0}, {"date": "2024-02-12", "close": 0.01, "volume": 424483.0}, {"date": "2024-02-13", "close": 0.01, "volume": 17062.0}, {"date": "2024-02-15", "close": 0.01, "volume": 169191.0}, {"date": "2024-02-16", "close": 0.01, "volume": 25100.0}, {"date": "2024-02-19", "close": 0.01, "volume": 25000.0}, {"date": "2024-02-21", "close": 0.008, "volume": 1838095.0}, {"date": "2024-02-22", "close": 0.008, "volume": 995377.0}, {"date": "2024-02-23", "close": 0.009, "volume": 66000.0}, {"date": "2024-02-26", "close": 0.008, "volume": 535253.0}, {"date": "2024-02-27", "close": 0.007, "volume": 2187400.0}, {"date": "2024-02-28", "close": 0.008, "volume": 70000.0}, {"date": "2024-02-29", "close": 0.008, "volume": 288575.0}, {"date": "2024-03-01", "close": 0.009, "volume": 1313800.0}, {"date": "2024-03-04", "close": 0.008, "volume": 23334.0}, {"date": "2024-03-06", "close": 0.009, "volume": 90000.0}, {"date": "2024-03-07", "close": 0.008, "volume": 1162784.0}, {"date": "2024-03-11", "close": 0.008, "volume": 320056.0}, {"date": "2024-03-12", "close": 0.008, "volume": 77822.0}, {"date": "2024-03-14", "close": 0.008, "volume": 90800.0}, {"date": "2024-03-15", "close": 0.008, "volume": 318929.0}, {"date": "2024-03-18", "close": 0.008, "volume": 10380.0}, {"date": "2024-03-19", "close": 0.011, "volume": 8617954.0}, {"date": "2024-03-20", "close": 0.01, "volume": 3451995.0}, {"date": "2024-03-21", "close": 0.01, "volume": 1062000.0}, {"date": "2024-03-22", "close": 0.011, "volume": 4052321.0}, {"date": "2024-03-25", "close": 0.01, "volume": 36273.0}, {"date": "2024-03-27", "close": 0.011, "volume": 3033960.0}, {"date": "2024-03-28", "close": 0.01, "volume": 140000.0}, {"date": "2024-04-02", "close": 0.01, "volume": 217019.0}, {"date": "2024-04-04", "close": 0.01, "volume": 177848.0}, {"date": "2024-04-09", "close": 0.01, "volume": 15637.0}, {"date": "2024-04-10", "close": 0.009, "volume": 579701.0}, {"date": "2024-04-11", "close": 0.01, "volume": 348987.0}, {"date": "2024-04-12", "close": 0.01, "volume": 1000.0}, {"date": "2024-04-15", "close": 0.011, "volume": 469761.0}, {"date": "2024-04-16", "close": 0.01, "volume": 10000.0}, {"date": "2024-04-17", "close": 0.011, "volume": 3911816.0}, {"date": "2024-04-18", "close": 0.01, "volume": 300090.0}, {"date": "2024-04-19", "close": 0.01, "volume": 72166.0}, {"date": "2024-04-22", "close": 0.009, "volume": 159404.0}, {"date": "2024-04-23", "close": 0.009, "volume": 3181814.0}, {"date": "2024-04-24", "close": 0.008, "volume": 4213957.0}, {"date": "2024-04-26", "close": 0.007, "volume": 217837.0}, {"date": "2024-04-29", "close": 0.008, "volume": 894736.0}, {"date": "2024-04-30", "close": 0.008, "volume": 2660774.0}, {"date": "2024-05-01", "close": 0.008, "volume": 50000.0}, {"date": "2024-05-02", "close": 0.008, "volume": 55000.0}, {"date": "2024-05-03", "close": 0.008, "volume": 389221.0}, {"date": "2024-05-06", "close": 0.008, "volume": 260851.0}, {"date": "2024-05-07", "close": 0.008, "volume": 75000.0}, {"date": "2024-05-10", "close": 0.007, "volume": 2705420.0}, {"date": "2024-05-13", "close": 0.009, "volume": 9881688.0}, {"date": "2024-05-14", "close": 0.008, "volume": 2524243.0}, {"date": "2024-05-15", "close": 0.008, "volume": 3143454.0}, {"date": "2024-05-16", "close": 0.007, "volume": 693131.0}, {"date": "2024-05-20", "close": 0.009, "volume": 536543.0}, {"date": "2024-05-21", "close": 0.009, "volume": 1167795.0}, {"date": "2024-05-22", "close": 0.009, "volume": 1060743.0}, {"date": "2024-05-23", "close": 0.009, "volume": 1100000.0}, {"date": "2024-05-27", "close": 0.009, "volume": 26420.0}, {"date": "2024-05-28", "close": 0.008, "volume": 383404.0}, {"date": "2024-05-29", "close": 0.008, "volume": 236661.0}, {"date": "2024-05-30", "close": 0.008, "volume": 151461.0}, {"date": "2024-05-31", "close": 0.008, "volume": 47750.0}, {"date": "2024-06-03", "close": 0.008, "volume": 15000.0}, {"date": "2024-06-04", "close": 0.008, "volume": 423083.0}, {"date": "2024-06-05", "close": 0.008, "volume": 3776.0}, {"date": "2024-06-06", "close": 0.008, "volume": 4474.0}, {"date": "2024-06-11", "close": 0.008, "volume": 85526.0}, {"date": "2024-06-12", "close": 0.008, "volume": 1251464.0}, {"date": "2024-06-13", "close": 0.008, "volume": 497166.0}, {"date": "2024-06-14", "close": 0.008, "volume": 168904.0}, {"date": "2024-06-17", "close": 0.008, "volume": 16000.0}, {"date": "2024-06-18", "close": 0.008, "volume": 132000.0}, {"date": "2024-06-20", "close": 0.008, "volume": 180000.0}, {"date": "2024-06-21", "close": 0.007, "volume": 146418.0}, {"date": "2024-06-26", "close": 0.006, "volume": 5024661.0}, {"date": "2024-06-27", "close": 0.005, "volume": 3831301.0}, {"date": "2024-06-28", "close": 0.005, "volume": 380623.0}, {"date": "2024-07-01", "close": 0.005, "volume": 15000.0}, {"date": "2024-07-02", "close": 0.005, "volume": 1818000.0}, {"date": "2024-07-03", "close": 0.004, "volume": 3847301.0}, {"date": "2024-07-04", "close": 0.005, "volume": 20000.0}, {"date": "2024-07-05", "close": 0.005, "volume": 105193.0}, {"date": "2024-07-08", "close": 0.005, "volume": 287000.0}, {"date": "2024-07-10", "close": 0.005, "volume": 80000.0}, {"date": "2024-07-11", "close": 0.004, "volume": 210000.0}, {"date": "2024-07-12", "close": 0.0045, "volume": 175000.0}, {"date": "2024-07-15", "close": 0.0045, "volume": 31474.0}, {"date": "2024-07-16", "close": 0.005, "volume": 561802.0}, {"date": "2024-07-17", "close": 0.005, "volume": 191999.0}, {"date": "2024-07-18", "close": 0.005, "volume": 9009696.0}, {"date": "2024-07-19", "close": 0.005, "volume": 211253.0}, {"date": "2024-07-22", "close": 0.005, "volume": 1620100.0}, {"date": "2024-07-23", "close": 0.0045, "volume": 1227503.0}, {"date": "2024-07-24", "close": 0.005, "volume": 99897.0}, {"date": "2024-07-25", "close": 0.005, "volume": 42600.0}, {"date": "2024-07-26", "close": 0.005, "volume": 28000.0}, {"date": "2024-07-29", "close": 0.005, "volume": 886995.0}, {"date": "2024-07-30", "close": 0.005, "volume": 219000.0}, {"date": "2024-07-31", "close": 0.005, "volume": 61000.0}, {"date": "2024-08-01", "close": 0.005, "volume": 22000.0}, {"date": "2024-08-06", "close": 0.004, "volume": 100000.0}, {"date": "2024-08-07", "close": 0.006, "volume": 4245159.0}, {"date": "2024-08-08", "close": 0.005, "volume": 343828.0}, {"date": "2024-08-09", "close": 0.005, "volume": 22000.0}, {"date": "2024-08-13", "close": 0.005, "volume": 20000.0}, {"date": "2024-08-14", "close": 0.005, "volume": 631346.0}, {"date": "2024-08-20", "close": 0.004, "volume": 3132.0}, {"date": "2024-08-23", "close": 0.0045, "volume": 20000.0}, {"date": "2024-08-27", "close": 0.004, "volume": 2796059.0}, {"date": "2024-08-28", "close": 0.004, "volume": 900000.0}, {"date": "2024-08-29", "close": 0.004, "volume": 272.0}, {"date": "2024-09-02", "close": 0.005, "volume": 786128.0}, {"date": "2024-09-03", "close": 0.004, "volume": 1052632.0}, {"date": "2024-09-04", "close": 0.005, "volume": 200000.0}, {"date": "2024-09-05", "close": 0.005, "volume": 50000.0}, {"date": "2024-09-06", "close": 0.004, "volume": 2054723.0}, {"date": "2024-09-09", "close": 0.005, "volume": 53000.0}, {"date": "2024-09-10", "close": 0.005, "volume": 7000.0}, {"date": "2024-09-11", "close": 0.004, "volume": 30000.0}, {"date": "2024-09-12", "close": 0.005, "volume": 216085.0}, {"date": "2024-09-23", "close": 0.005, "volume": 160000.0}, {"date": "2024-09-27", "close": 0.004, "volume": 540000.0}, {"date": "2024-09-30", "close": 0.004, "volume": 167684.0}, {"date": "2024-10-02", "close": 0.004, "volume": 358241.0}, {"date": "2024-10-07", "close": 0.004, "volume": 3883332.0}, {"date": "2024-10-11", "close": 0.005, "volume": 379173.0}, {"date": "2024-10-14", "close": 0.004, "volume": 82000.0}, {"date": "2024-10-18", "close": 0.005, "volume": 100000.0}, {"date": "2024-10-21", "close": 0.005, "volume": 275000.0}, {"date": "2024-10-23", "close": 0.005, "volume": 25195.0}, {"date": "2024-10-25", "close": 0.005, "volume": 50000.0}, {"date": "2024-10-28", "close": 0.003, "volume": 955636.0}, {"date": "2024-11-01", "close": 0.004, "volume": 1449425.0}, {"date": "2024-11-04", "close": 0.005, "volume": 500000.0}, {"date": "2024-11-05", "close": 0.004, "volume": 790000.0}, {"date": "2024-11-06", "close": 0.004, "volume": 610000.0}, {"date": "2024-11-07", "close": 0.004, "volume": 124000.0}, {"date": "2024-11-08", "close": 0.004, "volume": 261252.0}, {"date": "2024-11-12", "close": 0.004, "volume": 375000.0}, {"date": "2024-11-13", "close": 0.004, "volume": 70246.0}, {"date": "2024-11-18", "close": 0.004, "volume": 12267.0}, {"date": "2024-11-19", "close": 0.003, "volume": 88499.0}, {"date": "2024-11-20", "close": 0.003, "volume": 100000.0}, {"date": "2024-11-21", "close": 0.004, "volume": 475000.0}, {"date": "2024-11-27", "close": 0.004, "volume": 35000.0}, {"date": "2024-11-28", "close": 0.004, "volume": 8000.0}, {"date": "2024-12-03", "close": 0.003, "volume": 687500.0}, {"date": "2024-12-04", "close": 0.004, "volume": 252000.0}, {"date": "2024-12-05", "close": 0.004, "volume": 567000.0}, {"date": "2024-12-06", "close": 0.004, "volume": 7000.0}, {"date": "2024-12-10", "close": 0.004, "volume": 123.0}, {"date": "2024-12-11", "close": 0.004, "volume": 43000.0}, {"date": "2025-01-06", "close": 0.004, "volume": 188267.0}, {"date": "2025-01-08", "close": 0.004, "volume": 1444495.0}, {"date": "2025-01-09", "close": 0.004, "volume": 2500.0}, {"date": "2025-01-10", "close": 0.004, "volume": 4100.0}, {"date": "2025-01-13", "close": 0.004, "volume": 2046.0}, {"date": "2025-01-16", "close": 0.004, "volume": 1474473.0}, {"date": "2025-01-17", "close": 0.004, "volume": 161252.0}, {"date": "2025-01-20", "close": 0.004, "volume": 1635079.0}, {"date": "2025-01-22", "close": 0.004, "volume": 2707699.0}, {"date": "2025-01-23", "close": 0.004, "volume": 70000.0}, {"date": "2025-01-24", "close": 0.004, "volume": 200000.0}, {"date": "2025-01-28", "close": 0.004, "volume": 125000.0}, {"date": "2025-01-29", "close": 0.003, "volume": 1119395.0}, {"date": "2025-02-03", "close": 0.003, "volume": 5152558.0}, {"date": "2025-02-04", "close": 0.003, "volume": 100000.0}, {"date": "2025-02-05", "close": 0.003, "volume": 28000.0}, {"date": "2025-02-06", "close": 0.004, "volume": 1682023.0}, {"date": "2025-02-07", "close": 0.004, "volume": 362500.0}, {"date": "2025-02-10", "close": 0.004, "volume": 10000001.0}, {"date": "2025-02-13", "close": 0.004, "volume": 91846.0}, {"date": "2025-02-14", "close": 0.004, "volume": 1495817.0}, {"date": "2025-02-17", "close": 0.004, "volume": 860752.0}, {"date": "2025-02-20", "close": 0.004, "volume": 20.0}, {"date": "2025-02-24", "close": 0.0035, "volume": 123044.0}, {"date": "2025-02-27", "close": 0.004, "volume": 142857.0}, {"date": "2025-03-03", "close": 0.003, "volume": 200000.0}, {"date": "2025-03-04", "close": 0.003, "volume": 200000.0}, {"date": "2025-03-07", "close": 0.003, "volume": 200000.0}, {"date": "2025-03-12", "close": 0.005, "volume": 5850834.0}, {"date": "2025-03-17", "close": 0.004, "volume": 952956.0}, {"date": "2025-03-19", "close": 0.004, "volume": 747170.0}, {"date": "2025-03-21", "close": 0.004, "volume": 1165078.0}, {"date": "2025-03-24", "close": 0.004, "volume": 1322030.0}, {"date": "2025-03-25", "close": 0.004, "volume": 1538518.0}, {"date": "2025-03-26", "close": 0.004, "volume": 1027107.0}, {"date": "2025-03-28", "close": 0.004, "volume": 1000688.0}, {"date": "2025-03-31", "close": 0.004, "volume": 3244411.0}, {"date": "2025-04-01", "close": 0.004, "volume": 354963.0}, {"date": "2025-04-03", "close": 0.004, "volume": 235493.0}, {"date": "2025-04-04", "close": 0.004, "volume": 1481075.0}, {"date": "2025-04-07", "close": 0.004, "volume": 1052310.0}, {"date": "2025-04-08", "close": 0.004, "volume": 6510057.0}, {"date": "2025-04-09", "close": 0.004, "volume": 755407.0}, {"date": "2025-04-11", "close": 0.004, "volume": 27975.0}, {"date": "2025-04-14", "close": 0.004, "volume": 2951647.0}, {"date": "2025-04-15", "close": 0.005, "volume": 2691128.0}, {"date": "2025-04-22", "close": 0.005, "volume": 100000.0}, {"date": "2025-04-29", "close": 0.004, "volume": 2810980.0}, {"date": "2025-05-01", "close": 0.004, "volume": 97658.0}, {"date": "2025-05-02", "close": 0.004, "volume": 500000.0}, {"date": "2025-05-05", "close": 0.004, "volume": 3000000.0}, {"date": "2025-05-06", "close": 0.004, "volume": 4082618.0}, {"date": "2025-05-08", "close": 0.005, "volume": 400392.0}, {"date": "2025-05-09", "close": 0.005, "volume": 101000.0}, {"date": "2025-05-12", "close": 0.004, "volume": 3036170.0}, {"date": "2025-05-15", "close": 0.004, "volume": 700000.0}, {"date": "2025-05-21", "close": 0.005, "volume": 28421567.0}, {"date": "2025-05-22", "close": 0.004, "volume": 1003137.0}, {"date": "2025-05-23", "close": 0.004, "volume": 5075479.0}, {"date": "2025-05-26", "close": 0.005, "volume": 4858234.0}, {"date": "2025-05-27", "close": 0.004, "volume": 1521029.0}, {"date": "2025-05-28", "close": 0.005, "volume": 3275000.0}, {"date": "2025-05-29", "close": 0.004, "volume": 610561.0}, {"date": "2025-05-30", "close": 0.005, "volume": 818236.0}, {"date": "2025-06-02", "close": 0.011, "volume": 51346577.0}, {"date": "2025-06-03", "close": 0.015, "volume": 42903096.0}, {"date": "2025-06-04", "close": 0.014, "volume": 19449374.0}, {"date": "2025-06-05", "close": 0.013, "volume": 16502327.0}, {"date": "2025-06-06", "close": 0.015, "volume": 30505115.0}, {"date": "2025-06-10", "close": 0.015, "volume": 12625930.0}, {"date": "2025-06-11", "close": 0.015, "volume": 1733902.0}, {"date": "2025-06-12", "close": 0.014, "volume": 8666047.0}, {"date": "2025-06-13", "close": 0.012, "volume": 15568321.0}, {"date": "2025-06-16", "close": 0.012, "volume": 3263128.0}, {"date": "2025-06-17", "close": 0.012, "volume": 2065547.0}, {"date": "2025-06-18", "close": 0.012, "volume": 262987.0}, {"date": "2025-06-19", "close": 0.013, "volume": 2090033.0}, {"date": "2025-06-20", "close": 0.013, "volume": 3551791.0}, {"date": "2025-06-23", "close": 0.012, "volume": 2920424.0}, {"date": "2025-06-24", "close": 0.012, "volume": 1497361.0}, {"date": "2025-06-25", "close": 0.012, "volume": 615651.0}, {"date": "2025-06-26", "close": 0.012, "volume": 100113.0}, {"date": "2025-06-27", "close": 0.012, "volume": 1625350.0}, {"date": "2025-06-30", "close": 0.012, "volume": 63483.0}, {"date": "2025-07-01", "close": 0.012, "volume": 4774239.0}, {"date": "2025-07-02", "close": 0.012, "volume": 55729.0}, {"date": "2025-07-03", "close": 0.007, "volume": 19772269.0}, {"date": "2025-07-04", "close": 0.006, "volume": 4169021.0}, {"date": "2025-07-07", "close": 0.007, "volume": 4196544.0}, {"date": "2025-07-08", "close": 0.006, "volume": 979186.0}, {"date": "2025-07-09", "close": 0.006, "volume": 950000.0}, {"date": "2025-07-10", "close": 0.006, "volume": 1033332.0}, {"date": "2025-07-11", "close": 0.007, "volume": 3001527.0}, {"date": "2025-07-14", "close": 0.007, "volume": 111889.0}, {"date": "2025-07-15", "close": 0.006, "volume": 3574.0}, {"date": "2025-07-16", "close": 0.008, "volume": 820874.0}, {"date": "2025-07-17", "close": 0.007, "volume": 5529610.0}, {"date": "2025-07-18", "close": 0.007, "volume": 68923.0}, {"date": "2025-07-21", "close": 0.007, "volume": 254209.0}, {"date": "2025-07-22", "close": 0.006, "volume": 7203753.0}, {"date": "2025-07-23", "close": 0.006, "volume": 883898.0}, {"date": "2025-07-25", "close": 0.007, "volume": 897040.0}, {"date": "2025-07-28", "close": 0.006, "volume": 6035227.0}, {"date": "2025-07-29", "close": 0.005, "volume": 139990.0}, {"date": "2025-07-30", "close": 0.005, "volume": 15278643.0}, {"date": "2025-07-31", "close": 0.005, "volume": 685666.0}, {"date": "2025-08-01", "close": 0.005, "volume": 287121.0}, {"date": "2025-08-04", "close": 0.005, "volume": 8958135.0}, {"date": "2025-08-05", "close": 0.005, "volume": 1766788.0}, {"date": "2025-08-06", "close": 0.004, "volume": 1122958.0}, {"date": "2025-08-07", "close": 0.004, "volume": 1670806.0}, {"date": "2025-08-08", "close": 0.004, "volume": 699860.0}, {"date": "2025-08-11", "close": 0.005, "volume": 5677146.0}, {"date": "2025-08-12", "close": 0.005, "volume": 61440.0}, {"date": "2025-08-13", "close": 0.005, "volume": 253213.0}, {"date": "2025-08-14", "close": 0.005, "volume": 1839343.0}, {"date": "2025-08-18", "close": 0.0045, "volume": 803652.0}, {"date": "2025-08-20", "close": 0.005, "volume": 20333.0}, {"date": "2025-08-21", "close": 0.0045, "volume": 300000.0}, {"date": "2025-08-22", "close": 0.005, "volume": 125000.0}, {"date": "2025-08-26", "close": 0.005, "volume": 12700620.0}, {"date": "2025-08-27", "close": 0.005, "volume": 7487196.0}, {"date": "2025-08-29", "close": 0.005, "volume": 8195189.0}, {"date": "2025-09-01", "close": 0.005, "volume": 211059.0}, {"date": "2025-09-02", "close": 0.005, "volume": 701100.0}, {"date": "2025-09-03", "close": 0.0045, "volume": 1603000.0}, {"date": "2025-09-04", "close": 0.004, "volume": 1183500.0}, {"date": "2025-09-05", "close": 0.005, "volume": 9267743.0}, {"date": "2025-09-08", "close": 0.005, "volume": 4272605.0}, {"date": "2025-09-10", "close": 0.005, "volume": 600943.0}, {"date": "2025-09-11", "close": 0.005, "volume": 2560446.0}, {"date": "2025-09-12", "close": 0.005, "volume": 375187.0}, {"date": "2025-09-15", "close": 0.004, "volume": 6180052.0}, {"date": "2025-09-19", "close": 0.004, "volume": 869000.0}, {"date": "2025-09-22", "close": 0.005, "volume": 13821518.0}, {"date": "2025-09-23", "close": 0.004, "volume": 840000.0}, {"date": "2025-09-25", "close": 0.004, "volume": 8699129.0}, {"date": "2025-09-26", "close": 0.004, "volume": 4734113.0}, {"date": "2025-09-29", "close": 0.004, "volume": 362200.0}, {"date": "2025-09-30", "close": 0.004, "volume": 12366.0}, {"date": "2025-10-01", "close": 0.0045, "volume": 500000.0}, {"date": "2025-10-02", "close": 0.0045, "volume": 854585.0}, {"date": "2025-10-03", "close": 0.005, "volume": 1594272.0}, {"date": "2025-10-06", "close": 0.0045, "volume": 1647802.0}, {"date": "2025-10-07", "close": 0.005, "volume": 29913304.0}, {"date": "2025-10-08", "close": 0.005, "volume": 2777902.0}, {"date": "2025-10-09", "close": 0.005, "volume": 12901112.0}, {"date": "2025-10-10", "close": 0.005, "volume": 5647572.0}, {"date": "2025-10-13", "close": 0.005, "volume": 396306.0}, {"date": "2025-10-14", "close": 0.005, "volume": 2947333.0}, {"date": "2025-10-15", "close": 0.0055, "volume": 394748.0}, {"date": "2025-10-16", "close": 0.0055, "volume": 225000.0}, {"date": "2025-10-17", "close": 0.006, "volume": 3016193.0}, {"date": "2025-10-22", "close": 0.005, "volume": 15592131.0}, {"date": "2025-10-23", "close": 0.005, "volume": 4358573.0}, {"date": "2025-10-24", "close": 0.005, "volume": 122360.0}, {"date": "2025-10-28", "close": 0.004, "volume": 17442651.0}, {"date": "2025-10-29", "close": 0.004, "volume": 24310599.0}, {"date": "2025-10-30", "close": 0.004, "volume": 4107300.0}, {"date": "2025-11-03", "close": 0.0045, "volume": 2296.0}, {"date": "2025-11-04", "close": 0.004, "volume": 133000.0}, {"date": "2025-11-05", "close": 0.004, "volume": 30821535.0}, {"date": "2025-11-06", "close": 0.004, "volume": 6120708.0}, {"date": "2025-11-10", "close": 0.004, "volume": 7381866.0}, {"date": "2025-11-12", "close": 0.004, "volume": 5551840.0}, {"date": "2025-11-13", "close": 0.004, "volume": 262803.0}, {"date": "2025-11-14", "close": 0.0045, "volume": 14000.0}, {"date": "2025-11-18", "close": 0.0045, "volume": 300000.0}, {"date": "2025-11-19", "close": 0.004, "volume": 247084.0}, {"date": "2025-11-20", "close": 0.004, "volume": 2165277.0}, {"date": "2025-11-21", "close": 0.004, "volume": 7159569.0}, {"date": "2025-11-24", "close": 0.004, "volume": 7953345.0}, {"date": "2025-11-25", "close": 0.0045, "volume": 1903244.0}, {"date": "2025-11-26", "close": 0.0045, "volume": 40000.0}, {"date": "2025-11-27", "close": 0.005, "volume": 836000.0}, {"date": "2025-11-28", "close": 0.004, "volume": 2844828.0}, {"date": "2025-12-01", "close": 0.004, "volume": 750000.0}, {"date": "2025-12-02", "close": 0.004, "volume": 9488391.0}, {"date": "2025-12-03", "close": 0.004, "volume": 5978744.0}, {"date": "2025-12-04", "close": 0.004, "volume": 19025000.0}, {"date": "2025-12-05", "close": 0.004, "volume": 2125000.0}, {"date": "2025-12-08", "close": 0.004, "volume": 3781750.0}, {"date": "2025-12-09", "close": 0.004, "volume": 2640273.0}, {"date": "2025-12-10", "close": 0.004, "volume": 10095455.0}, {"date": "2025-12-11", "close": 0.0045, "volume": 1060110.0}, {"date": "2025-12-12", "close": 0.004, "volume": 60000.0}, {"date": "2025-12-15", "close": 0.004, "volume": 100984.0}, {"date": "2025-12-17", "close": 0.004, "volume": 4850000.0}, {"date": "2025-12-18", "close": 0.004, "volume": 868990.0}, {"date": "2025-12-19", "close": 0.004, "volume": 2131009.0}, {"date": "2025-12-22", "close": 0.004, "volume": 2511271.0}, {"date": "2025-12-23", "close": 0.004, "volume": 574250.0}, {"date": "2025-12-29", "close": 0.004, "volume": 4359356.0}, {"date": "2025-12-30", "close": 0.004, "volume": 2106179.0}, {"date": "2025-12-31", "close": 0.004, "volume": 383990.0}, {"date": "2026-01-02", "close": 0.004, "volume": 633535.0}, {"date": "2026-01-05", "close": 0.004, "volume": 7073786.0}, {"date": "2026-01-06", "close": 0.0035, "volume": 2547752.0}, {"date": "2026-01-07", "close": 0.004, "volume": 6249080.0}, {"date": "2026-01-08", "close": 0.004, "volume": 661000.0}, {"date": "2026-01-09", "close": 0.004, "volume": 2319150.0}, {"date": "2026-01-12", "close": 0.004, "volume": 2839466.0}, {"date": "2026-01-13", "close": 0.005, "volume": 952507.0}, {"date": "2026-01-14", "close": 0.0045, "volume": 952535.0}, {"date": "2026-01-15", "close": 0.0045, "volume": 624400.0}, {"date": "2026-01-16", "close": 0.0045, "volume": 2058265.0}, {"date": "2026-01-19", "close": 0.005, "volume": 3411144.0}, {"date": "2026-01-20", "close": 0.005, "volume": 31496482.0}, {"date": "2026-01-21", "close": 0.005, "volume": 470422.0}, {"date": "2026-01-22", "close": 0.0055, "volume": 2240000.0}, {"date": "2026-01-23", "close": 0.006, "volume": 7056441.0}, {"date": "2026-01-27", "close": 0.006, "volume": 12578131.0}, {"date": "2026-01-28", "close": 0.006, "volume": 47488439.0}, {"date": "2026-01-29", "close": 0.005, "volume": 11183388.0}, {"date": "2026-01-30", "close": 0.005, "volume": 9053286.0}, {"date": "2026-02-02", "close": 0.005, "volume": 2933888.0}, {"date": "2026-02-03", "close": 0.005, "volume": 3136991.0}, {"date": "2026-02-04", "close": 0.004, "volume": 59881062.0}, {"date": "2026-02-05", "close": 0.004, "volume": 14242368.0}, {"date": "2026-02-06", "close": 0.003, "volume": 2095063.0}, {"date": "2026-02-09", "close": 0.004, "volume": 2490395.0}, {"date": "2026-02-10", "close": 0.004, "volume": 200000.0}, {"date": "2026-02-13", "close": 0.004, "volume": 5000000.0}, {"date": "2026-02-16", "close": 0.004, "volume": 15818130.0}, {"date": "2026-02-17", "close": 0.003, "volume": 32073717.0}, {"date": "2026-02-18", "close": 0.004, "volume": 19497880.0}, {"date": "2026-02-19", "close": 0.004, "volume": 13675041.0}, {"date": "2026-02-20", "close": 0.004, "volume": 4245.0}, {"date": "2026-02-23", "close": 0.004, "volume": 204925.0}, {"date": "2026-02-24", "close": 0.004, "volume": 2359392.0}, {"date": "2026-02-25", "close": 0.004, "volume": 793347.0}, {"date": "2026-02-26", "close": 0.004, "volume": 549129.0}, {"date": "2026-02-27", "close": 0.004, "volume": 8282943.0}, {"date": "2026-03-02", "close": 0.004, "volume": 2983296.0}, {"date": "2026-03-03", "close": 0.004, "volume": 1189222.0}, {"date": "2026-03-04", "close": 0.004, "volume": 1177512.0}, {"date": "2026-03-05", "close": 0.0035, "volume": 105000.0}, {"date": "2026-03-06", "close": 0.004, "volume": 1183388.0}, {"date": "2026-03-09", "close": 0.004, "volume": 2210623.0}, {"date": "2026-03-10", "close": 0.004, "volume": 4362154.0}, {"date": "2026-03-11", "close": 0.004, "volume": 26905643.0}, {"date": "2026-03-12", "close": 0.004, "volume": 4681959.0}, {"date": "2026-03-13", "close": 0.0035, "volume": 1190000.0}, {"date": "2026-03-16", "close": 0.0035, "volume": 144144.0}, {"date": "2026-03-17", "close": 0.0035, "volume": 426250.0}, {"date": "2026-03-18", "close": 0.003, "volume": 122500.0}, {"date": "2026-03-19", "close": 0.004, "volume": 1057118.0}, {"date": "2026-03-20", "close": 0.003, "volume": 1127547.0}, {"date": "2026-03-23", "close": 0.003, "volume": 448000.0}, {"date": "2026-03-25", "close": 0.004, "volume": 3971164.0}, {"date": "2026-03-26", "close": 0.004, "volume": 1500000.0}, {"date": "2026-03-30", "close": 0.003, "volume": 211280.0}, {"date": "2026-04-01", "close": 0.004, "volume": 384025.0}, {"date": "2026-04-02", "close": 0.0035, "volume": 761594.0}, {"date": "2026-04-07", "close": 0.0035, "volume": 140000.0}, {"date": "2026-04-08", "close": 0.004, "volume": 275000.0}, {"date": "2026-04-10", "close": 0.004, "volume": 130599.0}, {"date": "2026-04-13", "close": 0.004, "volume": 800000.0}, {"date": "2026-04-16", "close": 0.003, "volume": 169958.0}, {"date": "2026-04-23", "close": 0.004, "volume": 157137.0}, {"date": "2026-04-24", "close": 0.004, "volume": 161750.0}, {"date": "2026-04-27", "close": 0.0035, "volume": 620916.0}, {"date": "2026-04-28", "close": 0.0035, "volume": 37167.0}, {"date": "2026-04-30", "close": 0.003, "volume": 1584166.0}, {"date": "2026-05-01", "close": 0.0035, "volume": 350000.0}, {"date": "2026-05-04", "close": 0.004, "volume": 758227.0}, {"date": "2026-05-05", "close": 0.0035, "volume": 1861125.0}, {"date": "2026-05-06", "close": 0.0035, "volume": 501754.0}, {"date": "2026-05-07", "close": 0.003, "volume": 128655.0}, {"date": "2026-05-08", "close": 0.0035, "volume": 60000.0}, {"date": "2026-05-11", "close": 0.003, "volume": 338943.0}, {"date": "2026-05-12", "close": 0.003, "volume": 1375097.0}, {"date": "2026-05-13", "close": 0.003, "volume": 145815.0}, {"date": "2026-05-15", "close": 0.0035, "volume": 3569508.0}, {"date": "2026-05-19", "close": 0.0035, "volume": 55000.0}, {"date": "2026-05-20", "close": 0.0035, "volume": 2000000.0}, {"date": "2026-05-21", "close": 0.0035, "volume": 10000000.0}, {"date": "2026-05-22", "close": 0.0035, "volume": 150000.0}, {"date": "2026-05-25", "close": 0.003, "volume": 241950.0}, {"date": "2026-05-26", "close": 0.003, "volume": 314112.0}, {"date": "2026-05-28", "close": 0.003, "volume": 3150000.0}, {"date": "2026-05-29", "close": 0.003, "volume": 171880.0}, {"date": "2026-06-01", "close": 0.0035, "volume": 2000000.0}, {"date": "2026-06-03", "close": 0.003, "volume": 91861.0}, {"date": "2026-06-04", "close": 0.003, "volume": 260000.0}, {"date": "2026-06-05", "close": 0.004, "volume": 723469.0}, {"date": "2026-06-09", "close": 0.0035, "volume": 1968810.0}, {"date": "2026-06-10", "close": 0.003, "volume": 6130307.0}, {"date": "2026-06-11", "close": 0.003, "volume": 9370998.0}, {"date": "2026-06-12", "close": 0.004, "volume": 10713685.0}, {"date": "2026-06-15", "close": 0.003, "volume": 154429.0}, {"date": "2026-06-16", "close": 0.0035, "volume": 200000.0}, {"date": "2026-06-17", "close": 0.003, "volume": 412834.0}, {"date": "2026-06-22", "close": 0.0035, "volume": 20000.0}, {"date": "2026-06-23", "close": 0.003, "volume": 2055106.0}, {"date": "2026-06-24", "close": 0.003, "volume": 650000.0}, {"date": "2026-06-25", "close": 0.003, "volume": 3610265.0}, {"date": "2026-06-26", "close": 0.003, "volume": 1658228.0}, {"date": "2026-06-29", "close": 0.003, "volume": 3627335.0}, {"date": "2026-07-01", "close": 0.003, "volume": 2001667.0}, {"date": "2026-07-02", "close": 0.003, "volume": 1000000.0}, {"date": "2026-07-03", "close": 0.003, "volume": 293968.0}, {"date": "2026-07-06", "close": 0.003, "volume": 1228222.0}, {"date": "2026-07-07", "close": 0.003, "volume": 249999.0}, {"date": "2026-07-08", "close": 0.003, "volume": 333330.0}, {"date": "2026-07-09", "close": 0.003, "volume": 275414.0}, {"date": "2026-07-10", "close": 0.003, "volume": 518963.0}, {"date": "2026-07-14", "close": 0.003, "volume": 15000.0}, {"date": "2026-07-15", "close": 0.003, "volume": 400373.0}, {"date": "2026-07-16", "close": 0.003, "volume": 245639.0}, {"date": "2026-07-17", "close": 0.003, "volume": 3607037.0}, {"date": "2026-07-20", "close": 0.003, "volume": 137963.0}, {"date": "2026-07-21", "close": 0.003, "volume": 1400000.0}, {"date": "2026-07-22", "close": 0.003, "volume": 28056.0}, {"date": "2026-07-24", "close": 0.003, "volume": 96944.0}, {"date": "2026-07-28", "close": 0.003, "volume": 2275167.0}, {"date": "2026-07-29", "close": 0.003, "volume": 318369.0}, {"date": "2026-07-30", "close": 0.003, "volume": 401428.0}, {"date": "2026-07-31", "close": 0.003, "volume": 332666.0}, {"date": "2026-08-03", "close": 0.0025, "volume": 350000.0}, {"date": "2026-08-04", "close": 0.0025, "volume": 200000.0}, {"date": "2026-08-05", "close": 0.0025, "volume": 441124.0}, {"date": "2026-08-06", "close": 0.0025, "volume": 143750.0}, {"date": "2026-08-07", "close": 0.0025, "volume": 1492.0}, {"date": "2026-08-10", "close": 0.0025, "volume": 1025786.0}, {"date": "2026-08-11", "close": 0.0025, "volume": 2180353.0}, {"date": "2026-08-12", "close": 0.003, "volume": 570014.0}, {"date": "2026-08-13", "close": 0.0025, "volume": 1206000.0}, {"date": "2026-08-17", "close": 0.003, "volume": 959540.0}, {"date": "2026-08-19", "close": 0.003, "volume": 786666.0}, {"date": "2026-08-26", "close": 0.003, "volume": 106938.0}, {"date": "2026-08-27", "close": 0.002, "volume": 182480.0}, {"date": "2026-09-04", "close": 0.002, "volume": 779844.0}], "refreshing": true}