{"ticker": "CG1", "overview": {"name": "Carbonxt Group Limited", "country": "Australia", "industry": "Materials"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "CG1", "has_prices": true, "as_of": "2026-09-03", "last": 0.082, "prev_close": 0.082, "change": 0.0, "change_pct": 0.0, "session_volume": 52.0, "vwap_5": 0.08134824544434556, "vwap_20": 0.07969519623444142, "vwap_60": 0.06986093906926488, "vwap_250": 0.070677242734834, "high_52w": 0.11, "low_52w": 0.056, "avg_volume_20": 146358.1, "sessions": 400, "market_cap": {"value": 33366439.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03157915", "src": "ASX", "ticker": "CG1", "cik": "", "company": "Carbonxt Group Limited", "company_raw": "Carbonxt Group Limited", "who": "Matthew Driscoll", "who_key": "Matthew Driscoll", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Boardroom paperwork: Matthew Driscoll changes a holding in CG1", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03157915", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9590}, {"id": "ASX-03157913", "src": "ASX", "ticker": "CG1", "cik": "", "company": "Carbonxt Group Limited", "company_raw": "Carbonxt Group Limited", "who": "Warren Murphy", "who_key": "Warren Murphy", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Boardroom paperwork: Warren Murphy changes a holding in CG1", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03157913", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9590}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Nicholas Andrews", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-25", "source_url": "https://www.marketindex.com.au/asx/cg1", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Matthew Driscoll", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-25", "source_url": "https://www.marketindex.com.au/asx/cg1", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "David Mazyck", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-25", "source_url": "https://www.marketindex.com.au/asx/cg1", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Warren Murphy", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-25", "source_url": "https://www.marketindex.com.au/asx/cg1", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Nicholas Andrews", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-22", "source_url": "https://www.marketindex.com.au/asx/cg1", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Matthew Driscoll", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-22", "source_url": "https://www.marketindex.com.au/asx/cg1", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Warren Murphy", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-22", "source_url": "https://www.marketindex.com.au/asx/cg1", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "N Andrews", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-06-23", "source_url": "https://www.marketindex.com.au/asx/cg1", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M Driscoll", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-29", "source_url": "https://www.marketindex.com.au/asx/cg1", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M Driscoll", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-01-23", "source_url": "https://www.marketindex.com.au/asx/cg1", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "W Murphy", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-01-23", "source_url": "https://www.marketindex.com.au/asx/cg1", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "D Mazyck", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-10-26", "source_url": "https://www.marketindex.com.au/asx/cg1", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M Driscoll", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-10-26", "source_url": "https://www.marketindex.com.au/asx/cg1", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "W Murphy", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-10-26", "source_url": "https://www.marketindex.com.au/asx/cg1", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Nicholas Andrews", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-09-15", "source_url": "https://www.marketindex.com.au/asx/cg1", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "I Kathawalla", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-09-08", "source_url": "https://www.marketindex.com.au/asx/cg1", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "F Diab", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-11-29", "source_url": "https://www.marketindex.com.au/asx/cg1", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "F Diab", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-11-03", "source_url": "https://www.marketindex.com.au/asx/cg1", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "W Murphy", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-11-03", "source_url": "https://www.marketindex.com.au/asx/cg1", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M Driscoll", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-11-03", "source_url": "https://www.marketindex.com.au/asx/cg1", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M Driscoll", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-08-10", "source_url": "https://www.marketindex.com.au/asx/cg1", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M Driscoll", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-08-08", "source_url": "https://www.marketindex.com.au/asx/cg1", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "W Murphy", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-06-25", "source_url": "https://www.marketindex.com.au/asx/cg1", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M Driscoll", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-06-25", "source_url": "https://www.marketindex.com.au/asx/cg1", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M Driscoll", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-06-07", "source_url": "https://www.marketindex.com.au/asx/cg1", "needs_ocr": 0}], "directors": [{"name": "M Driscoll", "first_seen": "2019-12-12", "last_seen": "2024-11-29", "status": "current", "notices": 11}, {"name": "N Andrews", "first_seen": "2025-06-23", "last_seen": "2025-06-23", "status": "current", "notices": 1}, {"name": "Warren Murphy", "first_seen": "2018-01-23", "last_seen": "2025-09-25", "status": "current", "notices": 3}, {"name": "Nicholas Andrews", "first_seen": "2023-09-15", "last_seen": "2025-09-25", "status": "current", "notices": 3}, {"name": "Matthew Driscoll", "first_seen": "2025-09-22", "last_seen": "2025-09-25", "status": "current", "notices": 2}, {"name": "David Mazyck", "first_seen": "2018-01-23", "last_seen": "2025-09-25", "status": "current", "notices": 2}, {"name": "Matthew Quinn", "first_seen": "2018-01-23", "last_seen": "2018-01-23", "status": "past", "notices": 1}, {"name": "M Quinn", "first_seen": "2018-02-28", "last_seen": "2018-02-28", "status": "past", "notices": 1}, {"name": "F Diab", "first_seen": "2022-11-03", "last_seen": "2022-11-29", "status": "past", "notices": 2}, {"name": "I Kathawalla", "first_seen": "2023-09-08", "last_seen": "2023-09-08", "status": "past", "notices": 1}, {"name": "D Mazyck", "first_seen": "2020-05-29", "last_seen": "2023-10-26", "status": "past", "notices": 2}, {"name": "W Murphy", "first_seen": "2020-05-29", "last_seen": "2024-01-23", "status": "past", "notices": 5}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-29", "form": "Periodic Reports", "title": "Investor Presentation", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155992-2A1707270"}, {"date": "2026-10-29", "form": "Commitments Test Entity Quarterly Reports", "title": "Q1 FY27 Quarterly Activities Report & Appendix 4C", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155987-2A1707267"}, {"date": "2026-10-27", "form": "Security Holder Details", "title": "Change of Director's Interest Notice - Matthew Driscoll", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153856-2A1706437"}, {"date": "2026-10-27", "form": "Security Holder Details", "title": "Change of Director's Interest Notice - Warren Murphy", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153854-2A1706436"}, {"date": "2026-10-27", "form": "Issued Capital", "title": "Notification of cessation of securities - CG1", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153853-2A1706435"}], "performance": {"ticker": "CG1", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2018-01-23", "close": 0.63035744, "volume": 392643.0}, {"date": "2018-01-24", "close": 0.63035744, "volume": 74798.0}, {"date": "2018-01-25", "close": 0.69621568, "volume": 211577.0}, {"date": "2018-01-29", "close": 0.6585824, "volume": 257354.0}, {"date": "2018-01-30", "close": 0.64917408, "volume": 141450.0}, {"date": "2018-01-31", "close": 0.6585824, "volume": 8253.0}, {"date": "2018-02-01", "close": 0.6585824, "volume": 132102.0}, {"date": "2018-02-02", "close": 0.63976576, "volume": 22297.0}, {"date": "2018-02-05", "close": 0.64917408, "volume": 9014.0}, {"date": "2018-02-06", "close": 0.6115408, "volume": 137164.0}, {"date": "2018-02-07", "close": 0.59272416, "volume": 107577.0}, {"date": "2018-02-08", "close": 0.58802, "volume": 78724.0}, {"date": "2018-02-09", "close": 0.54568256, "volume": 217565.0}, {"date": "2018-02-12", "close": 0.5644992, "volume": 40692.0}, {"date": "2018-02-13", "close": 0.55509088, "volume": 20317.0}, {"date": "2018-02-14", "close": 0.53627424, "volume": 605554.0}, {"date": "2018-02-15", "close": 0.53627424, "volume": 237718.0}, {"date": "2018-02-16", "close": 0.53627424, "volume": 186006.0}, {"date": "2018-02-19", "close": 0.54568256, "volume": 15309.0}, {"date": "2018-02-20", "close": 0.5174576, "volume": 42638.0}, {"date": "2018-02-21", "close": 0.5174576, "volume": 107352.0}, {"date": "2018-02-22", "close": 0.5174576, "volume": 106319.0}, {"date": "2018-02-23", "close": 0.5174576, "volume": 39153.0}, {"date": "2018-02-26", "close": 0.50804928, "volume": 92533.0}, {"date": "2018-02-27", "close": 0.55509088, "volume": 130628.0}, {"date": "2018-02-28", "close": 0.55509088, "volume": 40239.0}, {"date": "2018-03-01", "close": 0.53627424, "volume": 88892.0}, {"date": "2018-03-02", "close": 0.53627424, "volume": 7932.0}, {"date": "2018-03-05", "close": 0.57390752, "volume": 48049.0}, {"date": "2018-03-06", "close": 0.54568256, "volume": 37049.0}, {"date": "2018-03-07", "close": 0.5644992, "volume": 114573.0}, {"date": "2018-03-08", "close": 0.55509088, "volume": 5979.0}, {"date": "2018-03-09", "close": 0.54568256, "volume": 26572.0}, {"date": "2018-03-12", "close": 0.5174576, "volume": 46311.0}, {"date": "2018-03-13", "close": 0.52686592, "volume": 50638.0}, {"date": "2018-03-14", "close": 0.50804928, "volume": 95987.0}, {"date": "2018-03-15", "close": 0.5174576, "volume": 664.0}, {"date": "2018-03-16", "close": 0.51275344, "volume": 24154.0}, {"date": "2018-03-19", "close": 0.52686592, "volume": 58459.0}, {"date": "2018-03-21", "close": 0.52216176, "volume": 8806.0}, {"date": "2018-03-22", "close": 0.5644992, "volume": 168720.0}, {"date": "2018-03-23", "close": 0.55509088, "volume": 41878.0}, {"date": "2018-03-26", "close": 0.5644992, "volume": 514165.0}, {"date": "2018-03-27", "close": 0.53627424, "volume": 67043.0}, {"date": "2018-03-28", "close": 0.54568256, "volume": 11499.0}, {"date": "2018-03-29", "close": 0.59272416, "volume": 17906.0}, {"date": "2018-04-03", "close": 0.57390752, "volume": 43122.0}, {"date": "2018-04-04", "close": 0.56920336, "volume": 64564.0}, {"date": "2018-04-05", "close": 0.54568256, "volume": 79018.0}, {"date": "2018-04-06", "close": 0.54568256, "volume": 21258.0}, {"date": "2018-04-09", "close": 0.5644992, "volume": 41550.0}, {"date": "2018-04-10", "close": 0.53627424, "volume": 44867.0}, {"date": "2018-04-11", "close": 0.53627424, "volume": 70546.0}, {"date": "2018-04-12", "close": 0.54568256, "volume": 79039.0}, {"date": "2018-04-13", "close": 0.54568256, "volume": 47471.0}, {"date": "2018-04-16", "close": 0.54568256, "volume": 150663.0}, {"date": "2018-04-17", "close": 0.54568256, "volume": 46272.0}, {"date": "2018-04-18", "close": 0.55038672, "volume": 80326.0}, {"date": "2018-04-19", "close": 0.54568256, "volume": 63826.0}, {"date": "2018-04-20", "close": 0.53627424, "volume": 19310.0}, {"date": "2018-04-23", "close": 0.54568256, "volume": 19699.0}, {"date": "2018-04-24", "close": 0.54568256, "volume": 51550.0}, {"date": "2018-04-26", "close": 0.54568256, "volume": 15943.0}, {"date": "2018-04-27", "close": 0.54568256, "volume": 103504.0}, {"date": "2018-04-30", "close": 0.50804928, "volume": 70331.0}, {"date": "2018-05-01", "close": 0.49864096, "volume": 59113.0}, {"date": "2018-05-02", "close": 0.48452848, "volume": 113058.0}, {"date": "2018-05-03", "close": 0.48452848, "volume": 89255.0}, {"date": "2018-05-04", "close": 0.46571184, "volume": 134976.0}, {"date": "2018-05-07", "close": 0.470416, "volume": 89918.0}, {"date": "2018-05-08", "close": 0.43278272, "volume": 101937.0}, {"date": "2018-05-09", "close": 0.4233744, "volume": 140639.0}, {"date": "2018-05-10", "close": 0.40455776, "volume": 153716.0}, {"date": "2018-05-11", "close": 0.40455776, "volume": 74805.0}, {"date": "2018-05-14", "close": 0.40455776, "volume": 29505.0}, {"date": "2018-05-15", "close": 0.3998536, "volume": 48503.0}, {"date": "2018-05-16", "close": 0.3998536, "volume": 117022.0}, {"date": "2018-05-17", "close": 0.39514944, "volume": 305445.0}, {"date": "2018-05-18", "close": 0.43748688, "volume": 45038.0}, {"date": "2018-05-21", "close": 0.47982432, "volume": 243769.0}, {"date": "2018-05-22", "close": 0.470416, "volume": 2528.0}, {"date": "2018-05-23", "close": 0.46100768, "volume": 98447.0}, {"date": "2018-05-24", "close": 0.45630352, "volume": 3106.0}, {"date": "2018-05-25", "close": 0.44219104, "volume": 21687.0}, {"date": "2018-05-28", "close": 0.43748688, "volume": 9359.0}, {"date": "2018-05-30", "close": 0.43278272, "volume": 50956.0}, {"date": "2018-05-31", "close": 0.43278272, "volume": 16119.0}, {"date": "2018-06-01", "close": 0.4233744, "volume": 2126.0}, {"date": "2018-06-04", "close": 0.41867024, "volume": 25813.0}, {"date": "2018-06-05", "close": 0.41867024, "volume": 35556.0}, {"date": "2018-06-06", "close": 0.43748688, "volume": 54739.0}, {"date": "2018-06-07", "close": 0.4233744, "volume": 65335.0}, {"date": "2018-06-08", "close": 0.41867024, "volume": 63806.0}, {"date": "2018-06-12", "close": 0.3998536, "volume": 41453.0}, {"date": "2018-06-13", "close": 0.3998536, "volume": 4429.0}, {"date": "2018-06-14", "close": 0.4233744, "volume": 358751.0}, {"date": "2018-06-15", "close": 0.41396608, "volume": 8117.0}, {"date": "2018-06-18", "close": 0.41396608, "volume": 31887.0}, {"date": "2018-06-19", "close": 0.42807856, "volume": 535271.0}, {"date": "2018-06-20", "close": 0.4233744, "volume": 1488.0}, {"date": "2018-06-21", "close": 0.40455776, "volume": 36316.0}, {"date": "2018-06-22", "close": 0.41396608, "volume": 18430.0}, {"date": "2018-06-25", "close": 0.40455776, "volume": 1828.0}, {"date": "2018-06-27", "close": 0.40455776, "volume": 444013.0}, {"date": "2018-06-29", "close": 0.3763328, "volume": 62412.0}, {"date": "2018-07-05", "close": 0.40455776, "volume": 295440.0}, {"date": "2018-07-06", "close": 0.3998536, "volume": 125950.0}, {"date": "2018-07-09", "close": 0.38574112, "volume": 189540.0}, {"date": "2018-07-10", "close": 0.40455776, "volume": 10629.0}, {"date": "2018-07-11", "close": 0.39514944, "volume": 21258.0}, {"date": "2018-07-12", "close": 0.38574112, "volume": 3800.0}, {"date": "2018-07-13", "close": 0.40455776, "volume": 58459.0}, {"date": "2018-07-16", "close": 0.3763328, "volume": 133469.0}, {"date": "2018-07-17", "close": 0.3763328, "volume": 74326.0}, {"date": "2018-07-18", "close": 0.3763328, "volume": 85031.0}, {"date": "2018-07-19", "close": 0.36692448, "volume": 207016.0}, {"date": "2018-07-20", "close": 0.4233744, "volume": 159433.0}, {"date": "2018-07-24", "close": 0.3998536, "volume": 3038.0}, {"date": "2018-07-25", "close": 0.3998536, "volume": 37423.0}, {"date": "2018-07-26", "close": 0.39514944, "volume": 7911.0}, {"date": "2018-07-27", "close": 0.43748688, "volume": 24446.0}, {"date": "2018-07-30", "close": 0.42807856, "volume": 91563.0}, {"date": "2018-07-31", "close": 0.49864096, "volume": 103348.0}, {"date": "2018-08-01", "close": 0.50334512, "volume": 14337.0}, {"date": "2018-08-02", "close": 0.49864096, "volume": 44216.0}, {"date": "2018-08-03", "close": 0.50334512, "volume": 89301.0}, {"date": "2018-08-06", "close": 0.5174576, "volume": 52819.0}, {"date": "2018-08-07", "close": 0.50804928, "volume": 72070.0}, {"date": "2018-08-08", "close": 0.5174576, "volume": 54207.0}, {"date": "2018-08-09", "close": 0.52686592, "volume": 16404.0}, {"date": "2018-08-10", "close": 0.52216176, "volume": 67577.0}, {"date": "2018-08-13", "close": 0.57861168, "volume": 42516.0}, {"date": "2018-08-15", "close": 0.54568256, "volume": 31810.0}, {"date": "2018-08-16", "close": 0.53627424, "volume": 5710.0}, {"date": "2018-08-17", "close": 0.52686592, "volume": 32981.0}, {"date": "2018-08-21", "close": 0.5174576, "volume": 38236.0}, {"date": "2018-08-22", "close": 0.48452848, "volume": 86628.0}, {"date": "2018-08-23", "close": 0.50334512, "volume": 26572.0}, {"date": "2018-08-24", "close": 0.47512016, "volume": 2445.0}, {"date": "2018-08-27", "close": 0.52216176, "volume": 2674.0}, {"date": "2018-08-28", "close": 0.54568256, "volume": 44232.0}, {"date": "2018-08-29", "close": 0.54568256, "volume": 15943.0}, {"date": "2018-08-30", "close": 0.52216176, "volume": 536.0}, {"date": "2018-08-31", "close": 0.48923264, "volume": 30441.0}, {"date": "2018-09-03", "close": 0.47512016, "volume": 55139.0}, {"date": "2018-09-04", "close": 0.48923264, "volume": 388837.0}, {"date": "2018-09-05", "close": 0.470416, "volume": 150638.0}, {"date": "2018-09-06", "close": 0.470416, "volume": 636.0}, {"date": "2018-09-07", "close": 0.48923264, "volume": 1001381.0}, {"date": "2018-09-11", "close": 0.48923264, "volume": 90589.0}, {"date": "2018-09-12", "close": 0.52686592, "volume": 31482.0}, {"date": "2018-09-13", "close": 0.53627424, "volume": 5314.0}, {"date": "2018-09-14", "close": 0.53627424, "volume": 87688.0}, {"date": "2018-09-17", "close": 0.52686592, "volume": 33639.0}, {"date": "2018-09-18", "close": 0.53157008, "volume": 21776.0}, {"date": "2018-09-19", "close": 0.5409784, "volume": 1649.0}, {"date": "2018-09-20", "close": 0.5409784, "volume": 15943.0}, {"date": "2018-09-21", "close": 0.5409784, "volume": 15943.0}, {"date": "2018-09-24", "close": 0.53627424, "volume": 10629.0}, {"date": "2018-09-26", "close": 0.53157008, "volume": 5314.0}, {"date": "2018-09-27", "close": 0.5174576, "volume": 2126.0}, {"date": "2018-10-01", "close": 0.53627424, "volume": 14880.0}, {"date": "2018-10-03", "close": 0.48923264, "volume": 17928.0}, {"date": "2018-10-05", "close": 0.48923264, "volume": 3189.0}, {"date": "2018-10-08", "close": 0.48923264, "volume": 31721.0}, {"date": "2018-10-09", "close": 0.5174576, "volume": 26572.0}, {"date": "2018-10-10", "close": 0.48923264, "volume": 29229.0}, {"date": "2018-10-15", "close": 0.46100768, "volume": 72255.0}, {"date": "2018-10-16", "close": 0.45630352, "volume": 14878.0}, {"date": "2018-10-22", "close": 0.414399225, "volume": 38516.0}, {"date": "2018-10-23", "close": 0.414399225, "volume": 10231.0}, {"date": "2018-10-25", "close": 0.3900228, "volume": 42980.0}, {"date": "2018-10-26", "close": 0.38027223, "volume": 13917.0}, {"date": "2018-10-29", "close": 0.3900228, "volume": 59480.0}, {"date": "2018-10-30", "close": 0.39977337, "volume": 49469.0}, {"date": "2018-10-31", "close": 0.38027223, "volume": 159039.0}, {"date": "2018-11-01", "close": 0.375396945, "volume": 61535.0}, {"date": "2018-11-02", "close": 0.39977337, "volume": 70155.0}, {"date": "2018-11-05", "close": 0.39977337, "volume": 82454.0}, {"date": "2018-11-06", "close": 0.39977337, "volume": 9230.0}, {"date": "2018-11-07", "close": 0.3900228, "volume": 14651.0}, {"date": "2018-11-09", "close": 0.404648655, "volume": 25874.0}, {"date": "2018-11-12", "close": 0.37052166, "volume": 193586.0}, {"date": "2018-11-13", "close": 0.34126995, "volume": 293496.0}, {"date": "2018-11-14", "close": 0.34126995, "volume": 310136.0}, {"date": "2018-11-15", "close": 0.35102052, "volume": 15018.0}, {"date": "2018-11-19", "close": 0.36077109, "volume": 21976.0}, {"date": "2018-11-20", "close": 0.37052166, "volume": 45180.0}, {"date": "2018-11-22", "close": 0.39977337, "volume": 27453.0}, {"date": "2018-11-23", "close": 0.39977337, "volume": 5118.0}, {"date": "2018-11-26", "close": 0.37052166, "volume": 18460.0}, {"date": "2018-11-30", "close": 0.404648655, "volume": 15618.0}, {"date": "2018-12-03", "close": 0.36077109, "volume": 10256.0}, {"date": "2018-12-04", "close": 0.37052166, "volume": 41023.0}, {"date": "2018-12-05", "close": 0.36077109, "volume": 649779.0}, {"date": "2018-12-06", "close": 0.34126995, "volume": 47637.0}, {"date": "2018-12-10", "close": 0.316893525, "volume": 87423.0}, {"date": "2018-12-11", "close": 0.316893525, "volume": 48980.0}, {"date": "2018-12-12", "close": 0.316893525, "volume": 33331.0}, {"date": "2018-12-13", "close": 0.316893525, "volume": 1842.0}, {"date": "2018-12-14", "close": 0.316893525, "volume": 5313.0}, {"date": "2018-12-21", "close": 0.28276653, "volume": 42818.0}, {"date": "2018-12-24", "close": 0.28276653, "volume": 40275.0}, {"date": "2018-12-27", "close": 0.287641815, "volume": 88309.0}, {"date": "2019-01-03", "close": 0.2925171, "volume": 8792.0}, {"date": "2019-01-08", "close": 0.2925171, "volume": 24175.0}, {"date": "2019-01-09", "close": 0.2925171, "volume": 5128.0}, {"date": "2019-01-10", "close": 0.268140675, "volume": 30767.0}, {"date": "2019-01-14", "close": 0.27301596, "volume": 10256.0}, {"date": "2019-01-16", "close": 0.277891245, "volume": 28571.0}, {"date": "2019-01-17", "close": 0.2925171, "volume": 10256.0}, {"date": "2019-01-18", "close": 0.32176881, "volume": 20543.0}, {"date": "2019-01-21", "close": 0.31201824, "volume": 41023.0}, {"date": "2019-01-22", "close": 0.2925171, "volume": 62267.0}, {"date": "2019-01-23", "close": 0.32176881, "volume": 61869.0}, {"date": "2019-01-24", "close": 0.307142955, "volume": 25640.0}, {"date": "2019-01-29", "close": 0.30226767, "volume": 5662.0}, {"date": "2019-01-30", "close": 0.307142955, "volume": 51279.0}, {"date": "2019-02-01", "close": 0.36077109, "volume": 246347.0}, {"date": "2019-02-04", "close": 0.3900228, "volume": 39011.0}, {"date": "2019-02-05", "close": 0.404648655, "volume": 1359.0}, {"date": "2019-02-06", "close": 0.38027223, "volume": 35895.0}, {"date": "2019-02-07", "close": 0.39977337, "volume": 4569.0}, {"date": "2019-02-11", "close": 0.37052166, "volume": 15384.0}, {"date": "2019-02-12", "close": 0.36077109, "volume": 58661.0}, {"date": "2019-02-13", "close": 0.36077109, "volume": 56347.0}, {"date": "2019-02-15", "close": 0.365646375, "volume": 1703.0}, {"date": "2019-02-18", "close": 0.35102052, "volume": 107686.0}, {"date": "2019-02-19", "close": 0.34126995, "volume": 26833.0}, {"date": "2019-02-20", "close": 0.336394665, "volume": 36994.0}, {"date": "2019-02-21", "close": 0.34126995, "volume": 1538.0}, {"date": "2019-02-22", "close": 0.346145235, "volume": 56806.0}, {"date": "2019-02-25", "close": 0.365646375, "volume": 3191.0}, {"date": "2019-02-26", "close": 0.365646375, "volume": 9462.0}, {"date": "2019-02-27", "close": 0.336394665, "volume": 54516.0}, {"date": "2019-03-01", "close": 0.307142955, "volume": 148615.0}, {"date": "2019-03-04", "close": 0.30226767, "volume": 108414.0}, {"date": "2019-03-05", "close": 0.31201824, "volume": 83369.0}, {"date": "2019-03-06", "close": 0.34126995, "volume": 58677.0}, {"date": "2019-03-08", "close": 0.37052166, "volume": 61243.0}, {"date": "2019-03-11", "close": 0.365646375, "volume": 5428.0}, {"date": "2019-03-15", "close": 0.34126995, "volume": 75183.0}, {"date": "2019-03-18", "close": 0.34126995, "volume": 668.0}, {"date": "2019-03-19", "close": 0.336394665, "volume": 22417.0}, {"date": "2019-03-20", "close": 0.34126995, "volume": 460.0}, {"date": "2019-03-21", "close": 0.385147515, "volume": 56992.0}, {"date": "2019-03-22", "close": 0.3900228, "volume": 59934.0}, {"date": "2019-03-26", "close": 0.34126995, "volume": 2986.0}, {"date": "2019-03-27", "close": 0.33151938, "volume": 38685.0}, {"date": "2019-04-01", "close": 0.31201824, "volume": 39923.0}, {"date": "2019-04-02", "close": 0.297392385, "volume": 1349.0}, {"date": "2019-04-03", "close": 0.297392385, "volume": 4359.0}, {"date": "2019-04-04", "close": 0.326644095, "volume": 7104.0}, {"date": "2019-04-08", "close": 0.297392385, "volume": 445.0}, {"date": "2019-04-09", "close": 0.2925171, "volume": 1702.0}, {"date": "2019-04-11", "close": 0.277891245, "volume": 1466.0}, {"date": "2019-04-12", "close": 0.2925171, "volume": 84802.0}, {"date": "2019-04-15", "close": 0.277891245, "volume": 48343.0}, {"date": "2019-04-17", "close": 0.268140675, "volume": 19827.0}, {"date": "2019-04-18", "close": 0.268140675, "volume": 87516.0}, {"date": "2019-04-23", "close": 0.28276653, "volume": 3536.0}, {"date": "2019-04-24", "close": 0.268140675, "volume": 8799.0}, {"date": "2019-04-26", "close": 0.258390105, "volume": 4020.0}, {"date": "2019-04-29", "close": 0.258390105, "volume": 33868.0}, {"date": "2019-04-30", "close": 0.258390105, "volume": 116656.0}, {"date": "2019-05-01", "close": 0.30226767, "volume": 307881.0}, {"date": "2019-05-02", "close": 0.31201824, "volume": 327905.0}, {"date": "2019-05-03", "close": 0.30226767, "volume": 104529.0}, {"date": "2019-05-06", "close": 0.30226767, "volume": 99071.0}, {"date": "2019-05-07", "close": 0.287641815, "volume": 92302.0}, {"date": "2019-05-08", "close": 0.30226767, "volume": 76390.0}, {"date": "2019-05-09", "close": 0.2925171, "volume": 28432.0}, {"date": "2019-05-10", "close": 0.28276653, "volume": 206196.0}, {"date": "2019-05-14", "close": 0.28276653, "volume": 75380.0}, {"date": "2019-05-15", "close": 0.277891245, "volume": 85123.0}, {"date": "2019-05-16", "close": 0.28276653, "volume": 11384.0}, {"date": "2019-05-17", "close": 0.28276653, "volume": 1840.0}, {"date": "2019-05-20", "close": 0.27301596, "volume": 73085.0}, {"date": "2019-05-21", "close": 0.27301596, "volume": 15860.0}, {"date": "2019-05-22", "close": 0.27301596, "volume": 139106.0}, {"date": "2019-05-23", "close": 0.27301596, "volume": 148101.0}, {"date": "2019-05-24", "close": 0.2925171, "volume": 10256.0}, {"date": "2019-05-29", "close": 0.26326539, "volume": 75026.0}, {"date": "2019-05-31", "close": 0.277891245, "volume": 1667.0}, {"date": "2019-06-03", "close": 0.30226767, "volume": 95315.0}, {"date": "2019-06-04", "close": 0.355895805, "volume": 156644.0}, {"date": "2019-06-05", "close": 0.34126995, "volume": 87716.0}, {"date": "2019-06-06", "close": 0.34126995, "volume": 160503.0}, {"date": "2019-06-07", "close": 0.34126995, "volume": 71807.0}, {"date": "2019-06-11", "close": 0.33151938, "volume": 50674.0}, {"date": "2019-06-12", "close": 0.326644095, "volume": 25322.0}, {"date": "2019-06-13", "close": 0.326644095, "volume": 38327.0}, {"date": "2019-06-14", "close": 0.32176881, "volume": 34807.0}, {"date": "2019-06-17", "close": 0.32176881, "volume": 42551.0}, {"date": "2019-06-18", "close": 0.32176881, "volume": 14574.0}, {"date": "2019-06-19", "close": 0.326644095, "volume": 153394.0}, {"date": "2019-06-20", "close": 0.336394665, "volume": 59721.0}, {"date": "2019-06-21", "close": 0.32176881, "volume": 28203.0}, {"date": "2019-06-25", "close": 0.32176881, "volume": 117677.0}, {"date": "2019-06-26", "close": 0.287641815, "volume": 5128.0}, {"date": "2019-06-27", "close": 0.297392385, "volume": 63073.0}, {"date": "2019-06-28", "close": 0.316893525, "volume": 86432.0}, {"date": "2019-07-02", "close": 0.28276653, "volume": 42578.0}, {"date": "2019-07-03", "close": 0.30226767, "volume": 3913.0}, {"date": "2019-07-04", "close": 0.30226767, "volume": 18234.0}, {"date": "2019-07-05", "close": 0.297392385, "volume": 19600.0}, {"date": "2019-07-09", "close": 0.2925171, "volume": 9325.0}, {"date": "2019-07-10", "close": 0.307142955, "volume": 1907.0}, {"date": "2019-07-11", "close": 0.31201824, "volume": 30001.0}, {"date": "2019-07-12", "close": 0.32176881, "volume": 33244.0}, {"date": "2019-07-15", "close": 0.32176881, "volume": 10769.0}, {"date": "2019-07-16", "close": 0.316893525, "volume": 157663.0}, {"date": "2019-07-17", "close": 0.34126995, "volume": 243305.0}, {"date": "2019-07-18", "close": 0.37052166, "volume": 126855.0}, {"date": "2019-07-19", "close": 0.38027223, "volume": 116873.0}, {"date": "2019-07-22", "close": 0.3900228, "volume": 127498.0}, {"date": "2019-07-23", "close": 0.3900228, "volume": 34852.0}, {"date": "2019-07-24", "close": 0.3900228, "volume": 24163.0}, {"date": "2019-07-25", "close": 0.40952394, "volume": 70925.0}, {"date": "2019-07-26", "close": 0.42902508, "volume": 33653.0}, {"date": "2019-07-29", "close": 0.44852622, "volume": 216617.0}, {"date": "2019-07-30", "close": 0.41927451, "volume": 20785.0}, {"date": "2019-07-31", "close": 0.36077109, "volume": 577279.0}, {"date": "2019-08-01", "close": 0.336394665, "volume": 175236.0}, {"date": "2019-08-02", "close": 0.355895805, "volume": 189898.0}, {"date": "2019-08-05", "close": 0.33151938, "volume": 153981.0}, {"date": "2019-08-06", "close": 0.32176881, "volume": 12820.0}, {"date": "2019-08-07", "close": 0.34126995, "volume": 107370.0}, {"date": "2019-08-08", "close": 0.326644095, "volume": 52298.0}, {"date": "2019-08-09", "close": 0.33151938, "volume": 35533.0}, {"date": "2019-08-12", "close": 0.32176881, "volume": 16661.0}, {"date": "2019-08-13", "close": 0.2925171, "volume": 690633.0}, {"date": "2019-08-14", "close": 0.2925171, "volume": 107040.0}, {"date": "2019-08-19", "close": 0.28276653, "volume": 17357.0}, {"date": "2019-08-20", "close": 0.2925171, "volume": 18286.0}, {"date": "2019-08-21", "close": 0.2925171, "volume": 53146.0}, {"date": "2019-08-23", "close": 0.28276653, "volume": 50426.0}, {"date": "2019-08-26", "close": 0.28276653, "volume": 38811.0}, {"date": "2019-08-27", "close": 0.28276653, "volume": 6609.0}, {"date": "2019-08-28", "close": 0.277891245, "volume": 18687.0}, {"date": "2019-08-29", "close": 0.2925171, "volume": 66041.0}, {"date": "2019-08-30", "close": 0.28276653, "volume": 10609.0}, {"date": "2019-09-02", "close": 0.28276653, "volume": 400250.0}, {"date": "2019-09-03", "close": 0.30226767, "volume": 79484.0}, {"date": "2019-09-04", "close": 0.2925171, "volume": 255787.0}, {"date": "2019-09-06", "close": 0.27301596, "volume": 272952.0}, {"date": "2019-09-09", "close": 0.2925171, "volume": 144606.0}, {"date": "2019-09-11", "close": 0.277891245, "volume": 5128.0}, {"date": "2019-09-12", "close": 0.277891245, "volume": 9180.0}, {"date": "2019-09-13", "close": 0.2925171, "volume": 69740.0}, {"date": "2019-09-16", "close": 0.2925171, "volume": 41854.0}, {"date": "2019-09-17", "close": 0.2925171, "volume": 33663.0}, {"date": "2019-09-18", "close": 0.27301596, "volume": 66663.0}, {"date": "2019-09-19", "close": 0.27301596, "volume": 7299.0}, {"date": "2019-09-20", "close": 0.27301596, "volume": 102520.0}, {"date": "2019-09-23", "close": 0.277891245, "volume": 2897.0}, {"date": "2019-09-24", "close": 0.2925171, "volume": 132137.0}, {"date": "2019-09-25", "close": 0.28276653, "volume": 13934.0}, {"date": "2019-09-26", "close": 0.297392385, "volume": 604828.0}, {"date": "2019-09-27", "close": 0.2925171, "volume": 280051.0}, {"date": "2019-09-30", "close": 0.287641815, "volume": 126616.0}, {"date": "2019-10-02", "close": 0.307142955, "volume": 27449.0}, {"date": "2019-10-03", "close": 0.33151938, "volume": 61537.0}, {"date": "2019-10-04", "close": 0.37052166, "volume": 505006.0}, {"date": "2019-10-07", "close": 0.36077109, "volume": 37046.0}, {"date": "2019-10-08", "close": 0.346145235, "volume": 173755.0}, {"date": "2019-10-09", "close": 0.32176881, "volume": 200472.0}, {"date": "2019-10-10", "close": 0.316893525, "volume": 3555.0}, {"date": "2019-10-11", "close": 0.316893525, "volume": 30767.0}, {"date": "2019-10-14", "close": 0.35102052, "volume": 66474.0}, {"date": "2019-10-15", "close": 0.33151938, "volume": 43148.0}, {"date": "2019-10-16", "close": 0.36077109, "volume": 132690.0}, {"date": "2019-10-17", "close": 0.37052166, "volume": 35189.0}, {"date": "2019-10-18", "close": 0.3900228, "volume": 1204870.0}, {"date": "2019-10-21", "close": 0.40952394, "volume": 346996.0}, {"date": "2019-10-22", "close": 0.41927451, "volume": 312602.0}, {"date": "2019-10-23", "close": 0.41927451, "volume": 141258.0}, {"date": "2019-10-24", "close": 0.414399225, "volume": 106609.0}, {"date": "2019-10-25", "close": 0.404648655, "volume": 27568.0}, {"date": "2019-10-30", "close": 0.3900228, "volume": 739178.0}, {"date": "2019-10-31", "close": 0.394898085, "volume": 377247.0}, {"date": "2019-11-01", "close": 0.42902508, "volume": 205217.0}, {"date": "2019-11-04", "close": 0.40952394, "volume": 269139.0}, {"date": "2019-11-05", "close": 0.39977337, "volume": 91157.0}, {"date": "2019-11-06", "close": 0.3900228, "volume": 291322.0}, {"date": "2019-11-07", "close": 0.40952394, "volume": 22029.0}, {"date": "2019-11-08", "close": 0.3900228, "volume": 68454.0}, {"date": "2019-11-11", "close": 0.3900228, "volume": 144699.0}, {"date": "2019-11-12", "close": 0.394898085, "volume": 162456.0}, {"date": "2019-11-13", "close": 0.385147515, "volume": 78604.0}, {"date": "2019-11-14", "close": 0.385147515, "volume": 135597.0}, {"date": "2019-11-15", "close": 0.375396945, "volume": 156209.0}, {"date": "2019-11-18", "close": 0.365646375, "volume": 139010.0}, {"date": "2019-11-19", "close": 0.38027223, "volume": 5128.0}, {"date": "2019-11-20", "close": 0.365646375, "volume": 44100.0}, {"date": "2019-11-21", "close": 0.365646375, "volume": 44633.0}, {"date": "2019-11-22", "close": 0.37052166, "volume": 56482.0}, {"date": "2019-11-25", "close": 0.365646375, "volume": 235079.0}, {"date": "2019-11-26", "close": 0.36077109, "volume": 102558.0}, {"date": "2019-11-27", "close": 0.375396945, "volume": 53988.0}, {"date": "2019-11-28", "close": 0.37052166, "volume": 30767.0}, {"date": "2019-11-29", "close": 0.39977337, "volume": 225954.0}, {"date": "2019-12-02", "close": 0.3900228, "volume": 69411.0}, {"date": "2019-12-03", "close": 0.3900228, "volume": 124915.0}, {"date": "2019-12-04", "close": 0.385147515, "volume": 119029.0}, {"date": "2019-12-05", "close": 0.38027223, "volume": 564145.0}, {"date": "2019-12-06", "close": 0.37052166, "volume": 436646.0}, {"date": "2019-12-09", "close": 0.375396945, "volume": 361993.0}, {"date": "2019-12-10", "close": 0.3900228, "volume": 213311.0}, {"date": "2019-12-11", "close": 0.39977337, "volume": 113621.0}, {"date": "2019-12-12", "close": 0.42902508, "volume": 367588.0}, {"date": "2019-12-13", "close": 0.43877565, "volume": 323138.0}, {"date": "2019-12-16", "close": 0.433900365, "volume": 96612.0}, {"date": "2019-12-17", "close": 0.45827679, "volume": 268058.0}, {"date": "2019-12-18", "close": 0.47777793, "volume": 841972.0}, {"date": "2019-12-19", "close": 0.49727907, "volume": 810059.0}, {"date": "2019-12-20", "close": 0.492403785, "volume": 197619.0}, {"date": "2019-12-23", "close": 0.511904925, "volume": 7192.0}, {"date": "2019-12-24", "close": 0.50702964, "volume": 115685.0}, {"date": "2019-12-27", "close": 0.50702964, "volume": 63120.0}, {"date": "2019-12-30", "close": 0.482653215, "volume": 53973.0}, {"date": "2019-12-31", "close": 0.50702964, "volume": 9156.0}, {"date": "2020-01-02", "close": 0.50702964, "volume": 19073.0}, {"date": "2020-01-03", "close": 0.50702964, "volume": 7353.0}, {"date": "2020-01-06", "close": 0.482653215, "volume": 148174.0}, {"date": "2020-01-07", "close": 0.463152075, "volume": 177680.0}, {"date": "2020-01-08", "close": 0.463152075, "volume": 50843.0}, {"date": "2020-01-09", "close": 0.45827679, "volume": 27219.0}, {"date": "2020-01-10", "close": 0.463152075, "volume": 10629.0}, {"date": "2020-01-13", "close": 0.47777793, "volume": 47778.0}, {"date": "2020-01-14", "close": 0.49727907, "volume": 169343.0}, {"date": "2020-01-15", "close": 0.47777793, "volume": 292180.0}, {"date": "2020-01-16", "close": 0.4875285, "volume": 85965.0}, {"date": "2020-01-17", "close": 0.4875285, "volume": 32589.0}, {"date": "2020-01-20", "close": 0.4875285, "volume": 220960.0}, {"date": "2020-01-21", "close": 0.46802736, "volume": 276678.0}, {"date": "2020-01-22", "close": 0.472902645, "volume": 174246.0}, {"date": "2020-01-23", "close": 0.46802736, "volume": 114189.0}, {"date": "2020-01-24", "close": 0.47777793, "volume": 15040.0}, {"date": "2020-01-28", "close": 0.47777793, "volume": 182438.0}, {"date": "2020-01-29", "close": 0.463152075, "volume": 33164.0}, {"date": "2020-01-30", "close": 0.44852622, "volume": 36788.0}, {"date": "2020-01-31", "close": 0.463152075, "volume": 14871.0}, {"date": "2020-02-03", "close": 0.424149795, "volume": 8316955.0}, {"date": "2020-02-04", "close": 0.385147515, "volume": 670221.0}, {"date": "2020-02-05", "close": 0.3900228, "volume": 167718.0}, {"date": "2020-02-06", "close": 0.43877565, "volume": 1694188.0}, {"date": "2020-02-07", "close": 0.45827679, "volume": 203194.0}, {"date": "2020-02-10", "close": 0.44852622, "volume": 1154594.0}, {"date": "2020-02-11", "close": 0.44852622, "volume": 576985.0}, {"date": "2020-02-12", "close": 0.44852622, "volume": 33964.0}, {"date": "2020-02-13", "close": 0.44852622, "volume": 388815.0}, {"date": "2020-02-14", "close": 0.43877565, "volume": 123671.0}, {"date": "2020-02-17", "close": 0.443650935, "volume": 55047.0}, {"date": "2020-02-18", "close": 0.42902508, "volume": 114621.0}, {"date": "2020-02-19", "close": 0.433900365, "volume": 36231.0}, {"date": "2020-02-20", "close": 0.414399225, "volume": 88687.0}, {"date": "2020-02-21", "close": 0.414399225, "volume": 157278.0}, {"date": "2020-02-24", "close": 0.385147515, "volume": 381162.0}, {"date": "2020-02-25", "close": 0.38027223, "volume": 304869.0}, {"date": "2020-02-26", "close": 0.36077109, "volume": 276185.0}, {"date": "2020-02-27", "close": 0.33151938, "volume": 84238.0}, {"date": "2020-02-28", "close": 0.33151938, "volume": 365517.0}, {"date": "2020-03-02", "close": 0.31201824, "volume": 405186.0}, {"date": "2020-03-03", "close": 0.2925171, "volume": 617412.0}, {"date": "2020-03-04", "close": 0.2925171, "volume": 132049.0}, {"date": "2020-03-05", "close": 0.30226767, "volume": 566167.0}, {"date": "2020-03-06", "close": 0.277891245, "volume": 249909.0}, {"date": "2020-03-09", "close": 0.24376425, "volume": 90077.0}, {"date": "2020-03-10", "close": 0.24376425, "volume": 1337413.0}, {"date": "2020-03-11", "close": 0.24376425, "volume": 62125.0}, {"date": "2020-03-12", "close": 0.24376425, "volume": 180522.0}, {"date": "2020-03-13", "close": 0.22426311, "volume": 492649.0}, {"date": "2020-03-16", "close": 0.1950114, "volume": 565867.0}, {"date": "2020-03-17", "close": 0.190136115, "volume": 329535.0}, {"date": "2020-03-18", "close": 0.17551026, "volume": 85666.0}, {"date": "2020-03-19", "close": 0.170634975, "volume": 233861.0}, {"date": "2020-03-20", "close": 0.170634975, "volume": 23409.0}, {"date": "2020-03-23", "close": 0.131632695, "volume": 170681.0}, {"date": "2020-03-24", "close": 0.131632695, "volume": 207312.0}, {"date": "2020-03-25", "close": 0.13650798, "volume": 50487.0}, {"date": "2020-03-26", "close": 0.14625855, "volume": 643088.0}, {"date": "2020-03-27", "close": 0.15600912, "volume": 431989.0}, {"date": "2020-03-30", "close": 0.15600912, "volume": 85245.0}, {"date": "2020-03-31", "close": 0.160884405, "volume": 298598.0}, {"date": "2020-04-01", "close": 0.141383265, "volume": 587556.0}, {"date": "2020-04-02", "close": 0.131632695, "volume": 321594.0}, {"date": "2020-04-03", "close": 0.13650798, "volume": 499435.0}, {"date": "2020-04-06", "close": 0.160884405, "volume": 2243810.0}, {"date": "2020-04-07", "close": 0.17551026, "volume": 1370026.0}, {"date": "2020-04-08", "close": 0.16575969, "volume": 555798.0}, {"date": "2020-04-09", "close": 0.20476197, "volume": 380389.0}, {"date": "2020-04-14", "close": 0.22426311, "volume": 384619.0}, {"date": "2020-04-15", "close": 0.24376425, "volume": 125295.0}, {"date": "2020-04-16", "close": 0.22426311, "volume": 146617.0}, {"date": "2020-04-17", "close": 0.25351482, "volume": 217616.0}, {"date": "2020-04-20", "close": 0.24376425, "volume": 99118.0}, {"date": "2020-04-21", "close": 0.229138395, "volume": 274375.0}, {"date": "2020-04-22", "close": 0.23401368, "volume": 129306.0}, {"date": "2020-04-23", "close": 0.238888965, "volume": 106188.0}, {"date": "2020-04-24", "close": 0.23401368, "volume": 267790.0}, {"date": "2020-04-27", "close": 0.238888965, "volume": 26942.0}, {"date": "2020-04-28", "close": 0.25351482, "volume": 60606.0}, {"date": "2020-04-30", "close": 0.24376425, "volume": 31610.0}, {"date": "2020-05-01", "close": 0.229138395, "volume": 603586.0}, {"date": "2020-05-04", "close": 0.22426311, "volume": 141227.0}, {"date": "2020-05-05", "close": 0.238888965, "volume": 141744.0}, {"date": "2020-05-06", "close": 0.22426311, "volume": 64620.0}, {"date": "2020-05-07", "close": 0.229138395, "volume": 48559.0}, {"date": "2020-05-08", "close": 0.229138395, "volume": 92412.0}, {"date": "2020-05-11", "close": 0.229138395, "volume": 195179.0}, {"date": "2020-05-13", "close": 0.229138395, "volume": 230637.0}, {"date": "2020-05-14", "close": 0.219387825, "volume": 63549.0}, {"date": "2020-05-15", "close": 0.229138395, "volume": 51792.0}, {"date": "2020-05-18", "close": 0.219387825, "volume": 224704.0}, {"date": "2020-05-19", "close": 0.219387825, "volume": 167661.0}, {"date": "2020-05-20", "close": 0.21451254, "volume": 207179.0}, {"date": "2020-05-21", "close": 0.22426311, "volume": 94067.0}, {"date": "2020-05-22", "close": 0.22426311, "volume": 39114.0}, {"date": "2020-05-25", "close": 0.219387825, "volume": 20336.0}, {"date": "2020-05-26", "close": 0.219387825, "volume": 118652.0}, {"date": "2020-05-27", "close": 0.21451254, "volume": 402178.0}, {"date": "2020-05-28", "close": 0.22426311, "volume": 19118.0}, {"date": "2020-05-29", "close": 0.22426311, "volume": 47066.0}, {"date": "2020-06-01", "close": 0.22426311, "volume": 79460.0}, {"date": "2020-06-02", "close": 0.22426311, "volume": 45649.0}, {"date": "2020-06-03", "close": 0.22426311, "volume": 153579.0}, {"date": "2020-06-04", "close": 0.22426311, "volume": 70804.0}, {"date": "2020-06-05", "close": 0.199886685, "volume": 249394.0}, {"date": "2020-06-09", "close": 0.20476197, "volume": 59415.0}, {"date": "2020-06-10", "close": 0.18526083, "volume": 358251.0}, {"date": "2020-06-11", "close": 0.190136115, "volume": 725202.0}, {"date": "2020-06-12", "close": 0.180385545, "volume": 364981.0}, {"date": "2020-06-15", "close": 0.180385545, "volume": 344444.0}, {"date": "2020-06-16", "close": 0.18526083, "volume": 50514.0}, {"date": "2020-06-17", "close": 0.17551026, "volume": 217047.0}, {"date": "2020-06-18", "close": 0.170634975, "volume": 286841.0}, {"date": "2020-06-19", "close": 0.17551026, "volume": 122855.0}, {"date": "2020-06-22", "close": 0.17551026, "volume": 5538.0}, {"date": "2020-06-23", "close": 0.15600912, "volume": 334884.0}, {"date": "2020-06-24", "close": 0.16575969, "volume": 137370.0}, {"date": "2020-06-25", "close": 0.15600912, "volume": 239391.0}, {"date": "2020-06-26", "close": 0.15600912, "volume": 379506.0}, {"date": "2020-06-29", "close": 0.18526083, "volume": 282466.0}, {"date": "2020-06-30", "close": 0.180385545, "volume": 476660.0}, {"date": "2020-07-06", "close": 0.238888965, "volume": 1012520.0}, {"date": "2020-07-07", "close": 0.23401368, "volume": 292270.0}, {"date": "2020-07-08", "close": 0.23401368, "volume": 64766.0}, {"date": "2020-07-09", "close": 0.22426311, "volume": 183650.0}, {"date": "2020-07-10", "close": 0.21451254, "volume": 564085.0}, {"date": "2020-07-13", "close": 0.18526083, "volume": 545434.0}, {"date": "2020-07-14", "close": 0.18526083, "volume": 608727.0}, {"date": "2020-07-15", "close": 0.180385545, "volume": 18153.0}, {"date": "2020-07-17", "close": 0.1950114, "volume": 26588.0}, {"date": "2020-07-20", "close": 0.20476197, "volume": 252944.0}, {"date": "2020-07-21", "close": 0.22426311, "volume": 130265.0}, {"date": "2020-07-22", "close": 0.199886685, "volume": 62782.0}, {"date": "2020-07-23", "close": 0.199886685, "volume": 1436.0}, {"date": "2020-07-24", "close": 0.190136115, "volume": 218900.0}, {"date": "2020-07-27", "close": 0.1950114, "volume": 105458.0}, {"date": "2020-07-28", "close": 0.190136115, "volume": 178254.0}, {"date": "2020-07-29", "close": 0.17551026, "volume": 702042.0}, {"date": "2020-07-30", "close": 0.18526083, "volume": 167258.0}, {"date": "2020-07-31", "close": 0.17551026, "volume": 208207.0}, {"date": "2020-08-03", "close": 0.17551026, "volume": 161002.0}, {"date": "2020-08-04", "close": 0.17551026, "volume": 142286.0}, {"date": "2020-08-06", "close": 0.180385545, "volume": 36472.0}, {"date": "2020-08-07", "close": 0.190136115, "volume": 70263.0}, {"date": "2020-08-10", "close": 0.1950114, "volume": 124499.0}, {"date": "2020-08-11", "close": 0.18526083, "volume": 88072.0}, {"date": "2020-08-12", "close": 0.190136115, "volume": 26945.0}, {"date": "2020-08-13", "close": 0.1950114, "volume": 101792.0}, {"date": "2020-08-14", "close": 0.18526083, "volume": 254736.0}, {"date": "2020-08-17", "close": 0.190136115, "volume": 21141.0}, {"date": "2020-08-18", "close": 0.190136115, "volume": 38972.0}, {"date": "2020-08-19", "close": 0.180385545, "volume": 633476.0}, {"date": "2020-08-20", "close": 0.180385545, "volume": 8717.0}, {"date": "2020-08-21", "close": 0.18526083, "volume": 125293.0}, {"date": "2020-08-24", "close": 0.190136115, "volume": 31152.0}, {"date": "2020-08-25", "close": 0.209637255, "volume": 109574.0}, {"date": "2020-08-26", "close": 0.20476197, "volume": 5639.0}, {"date": "2020-08-28", "close": 0.20476197, "volume": 22257.0}, {"date": "2020-08-31", "close": 0.219387825, "volume": 164833.0}, {"date": "2020-09-01", "close": 0.1950114, "volume": 690346.0}, {"date": "2020-09-02", "close": 0.18526083, "volume": 173815.0}, {"date": "2020-09-03", "close": 0.190136115, "volume": 75174.0}, {"date": "2020-09-04", "close": 0.17551026, "volume": 277823.0}, {"date": "2020-09-07", "close": 0.170634975, "volume": 139252.0}, {"date": "2020-09-08", "close": 0.170634975, "volume": 515683.0}, {"date": "2020-09-09", "close": 0.170634975, "volume": 7179.0}, {"date": "2020-09-10", "close": 0.170634975, "volume": 107098.0}, {"date": "2020-09-11", "close": 0.16575969, "volume": 1414141.0}, {"date": "2020-09-14", "close": 0.180385545, "volume": 213095.0}, {"date": "2020-09-15", "close": 0.180385545, "volume": 98199.0}, {"date": "2020-09-16", "close": 0.18526083, "volume": 25640.0}, {"date": "2020-09-17", "close": 0.18526083, "volume": 2933.0}, {"date": "2020-09-18", "close": 0.1950114, "volume": 51261.0}, {"date": "2020-09-22", "close": 0.18526083, "volume": 172065.0}, {"date": "2020-09-25", "close": 0.17551026, "volume": 68470.0}, {"date": "2020-09-29", "close": 0.180385545, "volume": 5358.0}, {"date": "2020-09-30", "close": 0.180385545, "volume": 27691.0}, {"date": "2020-10-01", "close": 0.199886685, "volume": 142602.0}, {"date": "2020-10-02", "close": 0.192086229, "volume": 474.0}, {"date": "2020-10-05", "close": 0.180385545, "volume": 80788.0}, {"date": "2020-10-06", "close": 0.18526083, "volume": 9569.0}, {"date": "2020-10-07", "close": 0.180385545, "volume": 214548.0}, {"date": "2020-10-08", "close": 0.17551026, "volume": 103584.0}, {"date": "2020-10-09", "close": 0.17551026, "volume": 26720.0}, {"date": "2020-10-12", "close": 0.18526083, "volume": 127957.0}, {"date": "2020-10-13", "close": 0.190136115, "volume": 200784.0}, {"date": "2020-10-14", "close": 0.190136115, "volume": 79724.0}, {"date": "2020-10-16", "close": 0.199886685, "volume": 316248.0}, {"date": "2020-10-19", "close": 0.20476197, "volume": 127493.0}, {"date": "2020-10-20", "close": 0.209637255, "volume": 181753.0}, {"date": "2020-10-21", "close": 0.209637255, "volume": 20846.0}, {"date": "2020-10-23", "close": 0.209637255, "volume": 102156.0}, {"date": "2020-10-26", "close": 0.199886685, "volume": 13333.0}, {"date": "2020-10-27", "close": 0.209637255, "volume": 28716.0}, {"date": "2020-10-29", "close": 0.18526083, "volume": 194694.0}, {"date": "2020-10-30", "close": 0.18526083, "volume": 112814.0}, {"date": "2020-11-02", "close": 0.170634975, "volume": 421196.0}, {"date": "2020-11-09", "close": 0.1950114, "volume": 225178.0}, {"date": "2020-11-10", "close": 0.17551026, "volume": 341893.0}, {"date": "2020-11-11", "close": 0.17551026, "volume": 35764.0}, {"date": "2020-11-12", "close": 0.180385545, "volume": 10916.0}, {"date": "2020-11-13", "close": 0.17551026, "volume": 6518.0}, {"date": "2020-11-17", "close": 0.190136115, "volume": 140125.0}, {"date": "2020-11-18", "close": 0.180385545, "volume": 208193.0}, {"date": "2020-11-19", "close": 0.180385545, "volume": 17675.0}, {"date": "2020-11-20", "close": 0.180385545, "volume": 67224.0}, {"date": "2020-11-23", "close": 0.180385545, "volume": 34290.0}, {"date": "2020-11-24", "close": 0.18526083, "volume": 130922.0}, {"date": "2020-11-25", "close": 0.180385545, "volume": 39925.0}, {"date": "2020-11-26", "close": 0.18526083, "volume": 51279.0}, {"date": "2020-11-27", "close": 0.180385545, "volume": 51279.0}, {"date": "2020-11-30", "close": 0.180385545, "volume": 52638.0}, {"date": "2020-12-01", "close": 0.17551026, "volume": 39756.0}, {"date": "2020-12-02", "close": 0.16575969, "volume": 841299.0}, {"date": "2020-12-03", "close": 0.16575969, "volume": 25640.0}, {"date": "2020-12-04", "close": 0.16575969, "volume": 495356.0}, {"date": "2020-12-07", "close": 0.15600912, "volume": 214644.0}, {"date": "2020-12-08", "close": 0.16575969, "volume": 389153.0}, {"date": "2020-12-09", "close": 0.16575969, "volume": 232323.0}, {"date": "2020-12-10", "close": 0.16575969, "volume": 106353.0}, {"date": "2020-12-11", "close": 0.16575969, "volume": 106832.0}, {"date": "2020-12-14", "close": 0.16575969, "volume": 120497.0}, {"date": "2020-12-15", "close": 0.15600912, "volume": 2227483.0}, {"date": "2020-12-16", "close": 0.15600912, "volume": 178724.0}, {"date": "2020-12-17", "close": 0.15600912, "volume": 2364.0}, {"date": "2020-12-18", "close": 0.16575969, "volume": 139116.0}, {"date": "2020-12-21", "close": 0.15600912, "volume": 168532.0}, {"date": "2020-12-22", "close": 0.15600912, "volume": 9790.0}, {"date": "2020-12-23", "close": 0.17551026, "volume": 37129.0}, {"date": "2020-12-24", "close": 0.170634975, "volume": 2872.0}, {"date": "2020-12-30", "close": 0.16575969, "volume": 103.0}, {"date": "2020-12-31", "close": 0.16575969, "volume": 8717.0}, {"date": "2021-01-04", "close": 0.15600912, "volume": 162784.0}, {"date": "2021-01-05", "close": 0.151133835, "volume": 40384.0}, {"date": "2021-01-06", "close": 0.160884405, "volume": 6102.0}, {"date": "2021-01-07", "close": 0.151133835, "volume": 124300.0}, {"date": "2021-01-08", "close": 0.16575969, "volume": 23157.0}, {"date": "2021-01-11", "close": 0.160884405, "volume": 37608.0}, {"date": "2021-01-12", "close": 0.160884405, "volume": 133572.0}, {"date": "2021-01-14", "close": 0.15600912, "volume": 21537.0}, {"date": "2021-01-15", "close": 0.160884405, "volume": 34046.0}, {"date": "2021-01-18", "close": 0.15600912, "volume": 71564.0}, {"date": "2021-01-19", "close": 0.16575969, "volume": 203471.0}, {"date": "2021-01-20", "close": 0.15600912, "volume": 142886.0}, {"date": "2021-01-21", "close": 0.170634975, "volume": 664701.0}, {"date": "2021-01-22", "close": 0.18526083, "volume": 2899528.0}, {"date": "2021-01-25", "close": 0.21451254, "volume": 2633967.0}, {"date": "2021-01-27", "close": 0.22426311, "volume": 1388955.0}, {"date": "2021-01-28", "close": 0.22426311, "volume": 528882.0}, {"date": "2021-01-29", "close": 0.24376425, "volume": 1642028.0}, {"date": "2021-02-01", "close": 0.22426311, "volume": 1748238.0}, {"date": "2021-02-02", "close": 0.229138395, "volume": 588507.0}, {"date": "2021-02-03", "close": 0.21451254, "volume": 549771.0}, {"date": "2021-02-04", "close": 0.21451254, "volume": 4661.0}, {"date": "2021-02-05", "close": 0.199886685, "volume": 475927.0}, {"date": "2021-02-08", "close": 0.1950114, "volume": 306919.0}, {"date": "2021-02-09", "close": 0.209637255, "volume": 79892.0}, {"date": "2021-02-10", "close": 0.199886685, "volume": 166591.0}, {"date": "2021-02-11", "close": 0.21451254, "volume": 162301.0}, {"date": "2021-02-12", "close": 0.21451254, "volume": 857711.0}, {"date": "2021-02-15", "close": 0.22426311, "volume": 919600.0}, {"date": "2021-02-16", "close": 0.24376425, "volume": 2453760.0}, {"date": "2021-02-17", "close": 0.26326539, "volume": 2976377.0}, {"date": "2021-02-18", "close": 0.229138395, "volume": 1809452.0}, {"date": "2021-02-19", "close": 0.219387825, "volume": 754014.0}, {"date": "2021-02-22", "close": 0.20476197, "volume": 339279.0}, {"date": "2021-02-23", "close": 0.1950114, "volume": 209405.0}, {"date": "2021-02-24", "close": 0.1950114, "volume": 340835.0}, {"date": "2021-02-25", "close": 0.18526083, "volume": 870616.0}, {"date": "2021-02-26", "close": 0.16575969, "volume": 1764211.0}, {"date": "2021-03-01", "close": 0.160884405, "volume": 623394.0}, {"date": "2021-03-02", "close": 0.16575969, "volume": 60224.0}, {"date": "2021-03-03", "close": 0.16575969, "volume": 212468.0}, {"date": "2021-03-04", "close": 0.17551026, "volume": 446046.0}, {"date": "2021-03-05", "close": 0.16575969, "volume": 99071.0}, {"date": "2021-03-08", "close": 0.17551026, "volume": 5897.0}, {"date": "2021-03-09", "close": 0.170634975, "volume": 497680.0}, {"date": "2021-03-10", "close": 0.170634975, "volume": 62312.0}, {"date": "2021-03-11", "close": 0.16575969, "volume": 30152.0}, {"date": "2021-03-12", "close": 0.16575969, "volume": 197999.0}, {"date": "2021-03-15", "close": 0.170634975, "volume": 76557.0}, {"date": "2021-03-16", "close": 0.170634975, "volume": 304098.0}, {"date": "2021-03-17", "close": 0.16575969, "volume": 50356.0}, {"date": "2021-03-18", "close": 0.170634975, "volume": 40459.0}, {"date": "2021-03-19", "close": 0.170634975, "volume": 141274.0}, {"date": "2021-03-22", "close": 0.160884405, "volume": 113595.0}, {"date": "2021-03-23", "close": 0.16575969, "volume": 31998.0}, {"date": "2021-03-24", "close": 0.15600912, "volume": 480238.0}, {"date": "2021-03-25", "close": 0.15600912, "volume": 31588.0}, {"date": "2021-03-26", "close": 0.160884405, "volume": 17011.0}, {"date": "2021-03-29", "close": 0.151133835, "volume": 368481.0}, {"date": "2021-03-30", "close": 0.15600912, "volume": 20512.0}, {"date": "2021-03-31", "close": 0.15600912, "volume": 70081.0}, {"date": "2021-04-01", "close": 0.15600912, "volume": 124347.0}, {"date": "2021-04-06", "close": 0.15600912, "volume": 102907.0}, {"date": "2021-04-07", "close": 0.15600912, "volume": 77065.0}, {"date": "2021-04-08", "close": 0.14625855, "volume": 240968.0}, {"date": "2021-04-09", "close": 0.15600912, "volume": 201949.0}, {"date": "2021-04-13", "close": 0.151133835, "volume": 96405.0}, {"date": "2021-04-14", "close": 0.14625855, "volume": 79034.0}, {"date": "2021-04-15", "close": 0.14625855, "volume": 39497.0}, {"date": "2021-04-16", "close": 0.141383265, "volume": 345707.0}, {"date": "2021-04-19", "close": 0.151133835, "volume": 104572.0}, {"date": "2021-04-20", "close": 0.14625855, "volume": 93249.0}, {"date": "2021-04-21", "close": 0.14625855, "volume": 508276.0}, {"date": "2021-04-22", "close": 0.151133835, "volume": 145098.0}, {"date": "2021-04-23", "close": 0.15600912, "volume": 7146.0}, {"date": "2021-04-26", "close": 0.14625855, "volume": 359853.0}, {"date": "2021-04-27", "close": 0.14625855, "volume": 176966.0}, {"date": "2021-04-30", "close": 0.141383265, "volume": 135254.0}, {"date": "2021-05-05", "close": 0.12675741, "volume": 630312.0}, {"date": "2021-05-06", "close": 0.12675741, "volume": 666897.0}, {"date": "2021-05-07", "close": 0.12675741, "volume": 259138.0}, {"date": "2021-05-10", "close": 0.12675741, "volume": 95887.0}, {"date": "2021-05-11", "close": 0.121882125, "volume": 156044.0}, {"date": "2021-05-12", "close": 0.14625855, "volume": 530749.0}, {"date": "2021-05-13", "close": 0.131632695, "volume": 27113.0}, {"date": "2021-05-14", "close": 0.13650798, "volume": 79118.0}, {"date": "2021-05-17", "close": 0.12675741, "volume": 67458.0}, {"date": "2021-05-18", "close": 0.12675741, "volume": 343765.0}, {"date": "2021-05-19", "close": 0.12675741, "volume": 400912.0}, {"date": "2021-05-20", "close": 0.12675741, "volume": 224497.0}, {"date": "2021-05-21", "close": 0.131632695, "volume": 39526.0}, {"date": "2021-05-24", "close": 0.141383265, "volume": 164789.0}, {"date": "2021-05-25", "close": 0.14625855, "volume": 135975.0}, {"date": "2021-05-26", "close": 0.14625855, "volume": 227537.0}, {"date": "2021-05-27", "close": 0.14625855, "volume": 333152.0}, {"date": "2021-05-28", "close": 0.13650798, "volume": 119235.0}, {"date": "2021-05-31", "close": 0.13650798, "volume": 301091.0}, {"date": "2021-06-01", "close": 0.13650798, "volume": 38375.0}, {"date": "2021-06-02", "close": 0.12675741, "volume": 195282.0}, {"date": "2021-06-03", "close": 0.12675741, "volume": 475667.0}, {"date": "2021-06-04", "close": 0.13650798, "volume": 253085.0}, {"date": "2021-06-07", "close": 0.141383265, "volume": 148863.0}, {"date": "2021-06-08", "close": 0.13650798, "volume": 463665.0}, {"date": "2021-06-09", "close": 0.12675741, "volume": 163574.0}, {"date": "2021-06-10", "close": 0.12675741, "volume": 79666.0}, {"date": "2021-06-11", "close": 0.12675741, "volume": 90715.0}, {"date": "2021-06-15", "close": 0.13650798, "volume": 190732.0}, {"date": "2021-06-16", "close": 0.131632695, "volume": 1245986.0}, {"date": "2021-06-17", "close": 0.131632695, "volume": 919460.0}, {"date": "2021-06-18", "close": 0.131632695, "volume": 162828.0}, {"date": "2021-06-21", "close": 0.14625855, "volume": 42049.0}, {"date": "2021-06-22", "close": 0.131632695, "volume": 205015.0}, {"date": "2021-06-23", "close": 0.13650798, "volume": 142528.0}, {"date": "2021-06-24", "close": 0.131632695, "volume": 138395.0}, {"date": "2021-06-25", "close": 0.13650798, "volume": 109508.0}, {"date": "2021-06-28", "close": 0.13650798, "volume": 310099.0}, {"date": "2021-06-29", "close": 0.12675741, "volume": 281941.0}, {"date": "2021-06-30", "close": 0.12675741, "volume": 945881.0}, {"date": "2021-07-01", "close": 0.12675741, "volume": 350917.0}, {"date": "2021-07-02", "close": 0.14625855, "volume": 286800.0}, {"date": "2021-07-05", "close": 0.14625855, "volume": 49507.0}, {"date": "2021-07-06", "close": 0.14625855, "volume": 13674.0}, {"date": "2021-07-07", "close": 0.160884405, "volume": 694616.0}, {"date": "2021-07-08", "close": 0.151133835, "volume": 88866.0}, {"date": "2021-07-09", "close": 0.170634975, "volume": 43961.0}, {"date": "2021-07-12", "close": 0.16575969, "volume": 534592.0}, {"date": "2021-07-13", "close": 0.17551026, "volume": 1182694.0}, {"date": "2021-07-14", "close": 0.16575969, "volume": 40077.0}, {"date": "2021-07-15", "close": 0.16575969, "volume": 64811.0}, {"date": "2021-07-16", "close": 0.190136115, "volume": 665871.0}, {"date": "2021-07-19", "close": 0.180385545, "volume": 124426.0}, {"date": "2021-07-20", "close": 0.170634975, "volume": 100572.0}, {"date": "2021-07-21", "close": 0.170634975, "volume": 550738.0}, {"date": "2021-07-22", "close": 0.18526083, "volume": 26155.0}, {"date": "2021-07-26", "close": 0.190136115, "volume": 25771.0}, {"date": "2021-07-27", "close": 0.180385545, "volume": 249244.0}, {"date": "2021-07-28", "close": 0.180385545, "volume": 147928.0}, {"date": "2021-07-29", "close": 0.16575969, "volume": 392562.0}, {"date": "2021-07-30", "close": 0.160884405, "volume": 664694.0}, {"date": "2021-08-02", "close": 0.16575969, "volume": 123070.0}, {"date": "2021-08-03", "close": 0.16575969, "volume": 159715.0}, {"date": "2021-08-04", "close": 0.151133835, "volume": 56386.0}, {"date": "2021-08-05", "close": 0.151133835, "volume": 103905.0}, {"date": "2021-08-06", "close": 0.14625855, "volume": 22785.0}, {"date": "2021-08-09", "close": 0.151133835, "volume": 26015.0}, {"date": "2021-08-10", "close": 0.160884405, "volume": 66918.0}, {"date": "2021-08-11", "close": 0.160884405, "volume": 203731.0}, {"date": "2021-08-12", "close": 0.18526083, "volume": 857027.0}, {"date": "2021-08-13", "close": 0.18526083, "volume": 253330.0}, {"date": "2021-08-16", "close": 0.1950114, "volume": 642707.0}, {"date": "2021-08-17", "close": 0.199886685, "volume": 326625.0}, {"date": "2021-08-18", "close": 0.1950114, "volume": 80284.0}, {"date": "2021-08-19", "close": 0.20476197, "volume": 281737.0}, {"date": "2021-08-20", "close": 0.219387825, "volume": 588501.0}, {"date": "2021-08-23", "close": 0.199886685, "volume": 108361.0}, {"date": "2021-08-24", "close": 0.229138395, "volume": 186305.0}, {"date": "2021-08-25", "close": 0.219387825, "volume": 53165.0}, {"date": "2021-08-26", "close": 0.20476197, "volume": 311887.0}, {"date": "2021-08-27", "close": 0.219387825, "volume": 287594.0}, {"date": "2021-08-30", "close": 0.20476197, "volume": 379829.0}, {"date": "2021-08-31", "close": 0.20476197, "volume": 282607.0}, {"date": "2021-09-01", "close": 0.199886685, "volume": 538711.0}, {"date": "2021-09-02", "close": 0.21451254, "volume": 195608.0}, {"date": "2021-09-03", "close": 0.21451254, "volume": 223398.0}, {"date": "2021-09-06", "close": 0.22426311, "volume": 311286.0}, {"date": "2021-09-07", "close": 0.23401368, "volume": 308162.0}, {"date": "2021-09-08", "close": 0.238888965, "volume": 34015.0}, {"date": "2021-09-09", "close": 0.229138395, "volume": 239703.0}, {"date": "2021-09-10", "close": 0.23401368, "volume": 174952.0}, {"date": "2021-09-13", "close": 0.27301596, "volume": 831831.0}, {"date": "2021-09-14", "close": 0.27301596, "volume": 350633.0}, {"date": "2021-09-15", "close": 0.27301596, "volume": 163247.0}, {"date": "2021-09-16", "close": 0.258390105, "volume": 145244.0}, {"date": "2021-09-17", "close": 0.25351482, "volume": 277386.0}, {"date": "2021-09-20", "close": 0.24376425, "volume": 365559.0}, {"date": "2021-09-21", "close": 0.24376425, "volume": 86379.0}, {"date": "2021-09-22", "close": 0.24376425, "volume": 159160.0}, {"date": "2021-09-23", "close": 0.24376425, "volume": 7384.0}, {"date": "2021-09-24", "close": 0.24376425, "volume": 138612.0}, {"date": "2021-09-27", "close": 0.25351482, "volume": 124172.0}, {"date": "2021-09-28", "close": 0.24376425, "volume": 187943.0}, {"date": "2021-09-29", "close": 0.238888965, "volume": 333676.0}, {"date": "2021-09-30", "close": 0.229138395, "volume": 119870.0}, {"date": "2021-10-01", "close": 0.23401368, "volume": 45556.0}, {"date": "2021-10-04", "close": 0.23401368, "volume": 52382.0}, {"date": "2021-10-05", "close": 0.229138395, "volume": 66313.0}, {"date": "2021-10-06", "close": 0.219387825, "volume": 190598.0}, {"date": "2021-10-07", "close": 0.22426311, "volume": 1689.0}, {"date": "2021-10-08", "close": 0.229138395, "volume": 393620.0}, {"date": "2021-10-11", "close": 0.229138395, "volume": 420300.0}, {"date": "2021-10-12", "close": 0.24376425, "volume": 383149.0}, {"date": "2021-10-13", "close": 0.25351482, "volume": 62466.0}, {"date": "2021-10-14", "close": 0.27301596, "volume": 316345.0}, {"date": "2021-10-15", "close": 0.26326539, "volume": 80459.0}, {"date": "2021-10-18", "close": 0.25351482, "volume": 88296.0}, {"date": "2021-10-19", "close": 0.258390105, "volume": 62116.0}, {"date": "2021-10-20", "close": 0.258390105, "volume": 9546.0}, {"date": "2021-10-21", "close": 0.248639535, "volume": 138096.0}, {"date": "2021-10-22", "close": 0.24376425, "volume": 91644.0}, {"date": "2021-10-25", "close": 0.25351482, "volume": 30510.0}, {"date": "2021-10-26", "close": 0.24376425, "volume": 195450.0}, {"date": "2021-10-27", "close": 0.24376425, "volume": 601939.0}, {"date": "2021-10-28", "close": 0.24376425, "volume": 161973.0}, {"date": "2021-10-29", "close": 0.23401368, "volume": 238747.0}, {"date": "2021-11-01", "close": 0.23401368, "volume": 609719.0}, {"date": "2021-11-02", "close": 0.23401368, "volume": 806972.0}, {"date": "2021-11-03", "close": 0.24376425, "volume": 92692.0}, {"date": "2021-11-04", "close": 0.248639535, "volume": 642742.0}, {"date": "2021-11-05", "close": 0.277891245, "volume": 1209664.0}, {"date": "2021-11-08", "close": 0.2925171, "volume": 1030777.0}, {"date": "2021-11-09", "close": 0.30226767, "volume": 475394.0}, {"date": "2021-11-10", "close": 0.2925171, "volume": 370358.0}, {"date": "2021-11-11", "close": 0.28276653, "volume": 340701.0}, {"date": "2021-11-12", "close": 0.277891245, "volume": 333870.0}, {"date": "2021-11-15", "close": 0.277891245, "volume": 134870.0}, {"date": "2021-11-16", "close": 0.307142955, "volume": 1141787.0}, {"date": "2021-11-17", "close": 0.307142955, "volume": 195597.0}, {"date": "2021-11-18", "close": 0.297392385, "volume": 99287.0}, {"date": "2021-11-19", "close": 0.2925171, "volume": 273347.0}, {"date": "2021-11-22", "close": 0.2925171, "volume": 70230.0}, {"date": "2021-11-23", "close": 0.277891245, "volume": 235892.0}, {"date": "2021-11-24", "close": 0.28276653, "volume": 243669.0}, {"date": "2021-11-25", "close": 0.2925171, "volume": 201555.0}, {"date": "2021-11-26", "close": 0.2925171, "volume": 104374.0}, {"date": "2021-11-29", "close": 0.28276653, "volume": 318275.0}, {"date": "2021-11-30", "close": 0.28276653, "volume": 59445.0}, {"date": "2021-12-01", "close": 0.316893525, "volume": 424053.0}, {"date": "2021-12-02", "close": 0.316893525, "volume": 13055.0}, {"date": "2021-12-03", "close": 0.31201824, "volume": 53587.0}, {"date": "2021-12-06", "close": 0.2925171, "volume": 74300.0}, {"date": "2021-12-07", "close": 0.28276653, "volume": 179204.0}, {"date": "2021-12-08", "close": 0.32176881, "volume": 918696.0}, {"date": "2021-12-09", "close": 0.336394665, "volume": 302580.0}, {"date": "2021-12-10", "close": 0.33151938, "volume": 194527.0}, {"date": "2021-12-13", "close": 0.33151938, "volume": 57412.0}, {"date": "2021-12-14", "close": 0.33151938, "volume": 72333.0}, {"date": "2021-12-15", "close": 0.33151938, "volume": 141716.0}, {"date": "2021-12-16", "close": 0.33151938, "volume": 70532.0}, {"date": "2021-12-17", "close": 0.326644095, "volume": 306066.0}, {"date": "2021-12-20", "close": 0.32176881, "volume": 131127.0}, {"date": "2021-12-21", "close": 0.316893525, "volume": 85567.0}, {"date": "2021-12-22", "close": 0.316893525, "volume": 76.0}, {"date": "2021-12-23", "close": 0.31201824, "volume": 19729.0}, {"date": "2021-12-29", "close": 0.31201824, "volume": 19670.0}, {"date": "2021-12-30", "close": 0.316893525, "volume": 8245.0}, {"date": "2021-12-31", "close": 0.3144558825, "volume": 4307.0}, {"date": "2022-01-04", "close": 0.31201824, "volume": 9847.0}, {"date": "2022-01-05", "close": 0.307142955, "volume": 16995.0}, {"date": "2022-01-06", "close": 0.30226767, "volume": 8501.0}, {"date": "2022-01-07", "close": 0.31201824, "volume": 23602.0}, {"date": "2022-01-10", "close": 0.31201824, "volume": 85766.0}, {"date": "2022-01-11", "close": 0.307142955, "volume": 16062.0}, {"date": "2022-01-12", "close": 0.31201824, "volume": 7179.0}, {"date": "2022-01-13", "close": 0.31201824, "volume": 56798.0}, {"date": "2022-01-14", "close": 0.31201824, "volume": 72881.0}, {"date": "2022-01-17", "close": 0.30226767, "volume": 160439.0}, {"date": "2022-01-18", "close": 0.28276653, "volume": 126144.0}, {"date": "2022-01-19", "close": 0.297392385, "volume": 28392.0}, {"date": "2022-01-20", "close": 0.287641815, "volume": 31578.0}, {"date": "2022-01-21", "close": 0.27301596, "volume": 117186.0}, {"date": "2022-01-24", "close": 0.26326539, "volume": 594588.0}, {"date": "2022-01-25", "close": 0.277891245, "volume": 353358.0}, {"date": "2022-01-27", "close": 0.268140675, "volume": 27792.0}, {"date": "2022-01-31", "close": 0.258390105, "volume": 61804.0}, {"date": "2022-02-01", "close": 0.248639535, "volume": 23466.0}, {"date": "2022-02-04", "close": 0.238888965, "volume": 389846.0}, {"date": "2022-02-07", "close": 0.23401368, "volume": 72364.0}, {"date": "2022-02-10", "close": 0.268140675, "volume": 91024.0}, {"date": "2022-02-11", "close": 0.307142955, "volume": 213962.0}, {"date": "2022-02-14", "close": 0.2925171, "volume": 113489.0}, {"date": "2022-02-15", "close": 0.258390105, "volume": 58588.0}, {"date": "2022-02-16", "close": 0.277891245, "volume": 49433.0}, {"date": "2022-02-17", "close": 0.27301596, "volume": 15669.0}, {"date": "2022-02-18", "close": 0.26326539, "volume": 145055.0}, {"date": "2022-02-21", "close": 0.268140675, "volume": 88829.0}, {"date": "2022-02-22", "close": 0.23401368, "volume": 371889.0}, {"date": "2022-02-23", "close": 0.248639535, "volume": 56820.0}, {"date": "2022-02-24", "close": 0.238888965, "volume": 139309.0}, {"date": "2022-02-25", "close": 0.24376425, "volume": 19572.0}, {"date": "2022-03-01", "close": 0.24376425, "volume": 63537.0}, {"date": "2022-03-02", "close": 0.238888965, "volume": 40418.0}, {"date": "2022-03-03", "close": 0.2510771775, "volume": 25640.0}, {"date": "2022-03-04", "close": 0.238888965, "volume": 349910.0}, {"date": "2022-03-07", "close": 0.24376425, "volume": 40631.0}, {"date": "2022-03-08", "close": 0.28276653, "volume": 483380.0}, {"date": "2022-03-09", "close": 0.268140675, "volume": 97449.0}, {"date": "2022-03-11", "close": 0.26326539, "volume": 479255.0}, {"date": "2022-03-14", "close": 0.27301596, "volume": 195750.0}, {"date": "2022-03-15", "close": 0.25351482, "volume": 130527.0}, {"date": "2022-03-16", "close": 0.248639535, "volume": 118221.0}, {"date": "2022-03-17", "close": 0.268140675, "volume": 87103.0}, {"date": "2022-03-18", "close": 0.268140675, "volume": 129173.0}, {"date": "2022-03-22", "close": 0.268140675, "volume": 51279.0}, {"date": "2022-03-23", "close": 0.277891245, "volume": 10354.0}, {"date": "2022-03-24", "close": 0.27301596, "volume": 190515.0}, {"date": "2022-03-25", "close": 0.27301596, "volume": 10292.0}, {"date": "2022-03-28", "close": 0.268140675, "volume": 5454.0}, {"date": "2022-03-30", "close": 0.258390105, "volume": 46758.0}, {"date": "2022-03-31", "close": 0.248639535, "volume": 164103.0}, {"date": "2022-04-04", "close": 0.258390105, "volume": 53332.0}, {"date": "2022-04-05", "close": 0.268140675, "volume": 201249.0}, {"date": "2022-04-06", "close": 0.258390105, "volume": 468573.0}, {"date": "2022-04-07", "close": 0.248639535, "volume": 138434.0}, {"date": "2022-04-08", "close": 0.25351482, "volume": 51300.0}, {"date": "2022-04-12", "close": 0.25351482, "volume": 87614.0}, {"date": "2022-04-13", "close": 0.25351482, "volume": 120486.0}, {"date": "2022-04-14", "close": 0.268140675, "volume": 287032.0}, {"date": "2022-04-19", "close": 0.248639535, "volume": 311081.0}, {"date": "2022-04-20", "close": 0.258390105, "volume": 232842.0}, {"date": "2022-04-21", "close": 0.2754536025, "volume": 177988.0}, {"date": "2022-04-22", "close": 0.27301596, "volume": 526418.0}, {"date": "2022-04-26", "close": 0.27301596, "volume": 206422.0}, {"date": "2022-04-27", "close": 0.27301596, "volume": 343204.0}, {"date": "2022-04-28", "close": 0.277891245, "volume": 101657.0}, {"date": "2022-04-29", "close": 0.277891245, "volume": 76644.0}, {"date": "2022-05-02", "close": 0.25351482, "volume": 114069.0}, {"date": "2022-05-04", "close": 0.238888965, "volume": 212768.0}, {"date": "2022-05-05", "close": 0.25351482, "volume": 13333.0}, {"date": "2022-05-06", "close": 0.22426311, "volume": 423194.0}, {"date": "2022-05-09", "close": 0.23401368, "volume": 137503.0}, {"date": "2022-05-10", "close": 0.20476197, "volume": 401259.0}, {"date": "2022-05-11", "close": 0.22426311, "volume": 59772.0}, {"date": "2022-05-12", "close": 0.22426311, "volume": 32551.0}, {"date": "2022-05-13", "close": 0.219387825, "volume": 61775.0}, {"date": "2022-05-16", "close": 0.21451254, "volume": 170366.0}, {"date": "2022-05-17", "close": 0.209637255, "volume": 127.0}, {"date": "2022-05-18", "close": 0.21451254, "volume": 136790.0}, {"date": "2022-05-19", "close": 0.20476197, "volume": 237718.0}, {"date": "2022-05-20", "close": 0.22426311, "volume": 23537.0}, {"date": "2022-05-23", "close": 0.1950114, "volume": 471556.0}, {"date": "2022-05-24", "close": 0.18526083, "volume": 292814.0}, {"date": "2022-05-25", "close": 0.170634975, "volume": 280239.0}, {"date": "2022-05-26", "close": 0.16575969, "volume": 370856.0}, {"date": "2022-05-27", "close": 0.1779479025, "volume": 110250.0}, {"date": "2022-05-30", "close": 0.17551026, "volume": 35031.0}, {"date": "2022-05-31", "close": 0.180385545, "volume": 206088.0}, {"date": "2022-06-01", "close": 0.190136115, "volume": 463923.0}, {"date": "2022-06-02", "close": 0.2364513225, "volume": 37035.0}, {"date": "2022-06-06", "close": 0.1950114, "volume": 76679.0}, {"date": "2022-06-07", "close": 0.18526083, "volume": 235172.0}, {"date": "2022-06-08", "close": 0.21451254, "volume": 147166.0}, {"date": "2022-06-14", "close": 0.170634975, "volume": 160568.0}, {"date": "2022-06-15", "close": 0.15600912, "volume": 271210.0}, {"date": "2022-06-16", "close": 0.15600912, "volume": 148646.0}, {"date": "2022-06-17", "close": 0.170634975, "volume": 44.0}, {"date": "2022-06-20", "close": 0.14625855, "volume": 22699.0}, {"date": "2022-06-21", "close": 0.170634975, "volume": 25640.0}, {"date": "2022-06-24", "close": 0.17551026, "volume": 54356.0}, {"date": "2022-06-27", "close": 0.16575969, "volume": 23388.0}, {"date": "2022-06-28", "close": 0.170634975, "volume": 124202.0}, {"date": "2022-06-29", "close": 0.170634975, "volume": 57455.0}, {"date": "2022-07-01", "close": 0.160884405, "volume": 183789.0}, {"date": "2022-07-04", "close": 0.15600912, "volume": 61535.0}, {"date": "2022-07-05", "close": 0.151133835, "volume": 41023.0}, {"date": "2022-07-06", "close": 0.151133835, "volume": 12.0}, {"date": "2022-07-08", "close": 0.16575969, "volume": 20512.0}, {"date": "2022-07-12", "close": 0.16575969, "volume": 28191.0}, {"date": "2022-07-20", "close": 0.16575969, "volume": 22957.0}, {"date": "2022-07-22", "close": 0.16575969, "volume": 130094.0}, {"date": "2022-07-25", "close": 0.14625855, "volume": 16408.0}, {"date": "2022-07-26", "close": 0.14625855, "volume": 1003.0}, {"date": "2022-07-27", "close": 0.14625855, "volume": 123251.0}, {"date": "2022-07-28", "close": 0.14625855, "volume": 132736.0}, {"date": "2022-08-02", "close": 0.128466, "volume": 1080039.0}, {"date": "2022-08-03", "close": 0.128466, "volume": 934992.0}, {"date": "2022-08-04", "close": 0.128466, "volume": 659828.0}, {"date": "2022-08-05", "close": 0.118584, "volume": 944244.0}, {"date": "2022-08-08", "close": 0.123525, "volume": 556573.0}, {"date": "2022-08-09", "close": 0.108702, "volume": 1136422.0}, {"date": "2022-08-11", "close": 0.118584, "volume": 733862.0}, {"date": "2022-08-12", "close": 0.108702, "volume": 816096.0}, {"date": "2022-08-15", "close": 0.113643, "volume": 73955.0}, {"date": "2022-08-16", "close": 0.118584, "volume": 256711.0}, {"date": "2022-08-17", "close": 0.118584, "volume": 84587.0}, {"date": "2022-08-18", "close": 0.113643, "volume": 132463.0}, {"date": "2022-08-19", "close": 0.108702, "volume": 216692.0}, {"date": "2022-08-23", "close": 0.123525, "volume": 1630607.0}, {"date": "2022-08-24", "close": 0.118584, "volume": 8123.0}, {"date": "2022-08-25", "close": 0.118584, "volume": 7227.0}, {"date": "2022-08-26", "close": 0.123525, "volume": 272878.0}, {"date": "2022-08-29", "close": 0.138348, "volume": 297898.0}, {"date": "2022-08-30", "close": 0.138348, "volume": 202388.0}, {"date": "2022-08-31", "close": 0.138348, "volume": 266230.0}, {"date": "2022-09-01", "close": 0.128466, "volume": 398796.0}, {"date": "2022-09-02", "close": 0.118584, "volume": 35017.0}, {"date": "2022-09-05", "close": 0.103761, "volume": 1174173.0}, {"date": "2022-09-06", "close": 0.1062315, "volume": 502574.0}, {"date": "2022-09-08", "close": 0.103761, "volume": 584759.0}, {"date": "2022-09-09", "close": 0.09882, "volume": 444187.0}, {"date": "2022-09-12", "close": 0.103761, "volume": 50597.0}, {"date": "2022-09-13", "close": 0.103761, "volume": 1012.0}, {"date": "2022-09-14", "close": 0.103761, "volume": 30358.0}, {"date": "2022-09-15", "close": 0.103761, "volume": 1265.0}, {"date": "2022-09-26", "close": 0.103761, "volume": 2207.0}, {"date": "2022-09-27", "close": 0.103761, "volume": 334.0}, {"date": "2022-09-28", "close": 0.09882, "volume": 150245.0}, {"date": "2022-09-29", "close": 0.103761, "volume": 9879.0}, {"date": "2022-09-30", "close": 0.09882, "volume": 85236.0}, {"date": "2022-10-03", "close": 0.0973377, "volume": 227882.0}, {"date": "2022-10-04", "close": 0.0968436, "volume": 257666.0}, {"date": "2022-10-05", "close": 0.0978318, "volume": 87200.0}, {"date": "2022-10-06", "close": 0.0978318, "volume": 5313.0}, {"date": "2022-10-07", "close": 0.0978318, "volume": 210148.0}, {"date": "2022-10-10", "close": 0.0968436, "volume": 357656.0}, {"date": "2022-10-11", "close": 0.103761, "volume": 29692.0}, {"date": "2022-10-12", "close": 0.103761, "volume": 73473.0}, {"date": "2022-10-17", "close": 0.103761, "volume": 137337.0}, {"date": "2022-10-19", "close": 0.103761, "volume": 152985.0}, {"date": "2022-10-20", "close": 0.103761, "volume": 70953.0}, {"date": "2022-10-21", "close": 0.0968436, "volume": 425746.0}, {"date": "2022-10-24", "close": 0.103761, "volume": 65286.0}, {"date": "2022-10-25", "close": 0.0978318, "volume": 5264.0}, {"date": "2022-10-26", "close": 0.09882, "volume": 106425.0}, {"date": "2022-10-27", "close": 0.103761, "volume": 42308.0}, {"date": "2022-10-28", "close": 0.103761, "volume": 78931.0}, {"date": "2022-10-31", "close": 0.108702, "volume": 86033.0}, {"date": "2022-11-02", "close": 0.108702, "volume": 839.0}, {"date": "2022-11-04", "close": 0.108702, "volume": 10090.0}, {"date": "2022-11-08", "close": 0.103761, "volume": 63.0}, {"date": "2022-11-09", "close": 0.103761, "volume": 3018.0}, {"date": "2022-11-10", "close": 0.09882, "volume": 6982.0}, {"date": "2022-11-11", "close": 0.103761, "volume": 83186.0}, {"date": "2022-11-14", "close": 0.108702, "volume": 83740.0}, {"date": "2022-11-15", "close": 0.103761, "volume": 20239.0}, {"date": "2022-11-16", "close": 0.09882, "volume": 6816.0}, {"date": "2022-11-17", "close": 0.103761, "volume": 36.0}, {"date": "2022-11-18", "close": 0.103761, "volume": 30864.0}, {"date": "2022-11-22", "close": 0.103761, "volume": 143557.0}, {"date": "2022-11-23", "close": 0.103761, "volume": 151841.0}, {"date": "2022-11-25", "close": 0.103761, "volume": 173210.0}, {"date": "2022-11-28", "close": 0.103761, "volume": 2580.0}, {"date": "2022-11-29", "close": 0.0928908, "volume": 2063817.0}, {"date": "2022-11-30", "close": 0.09882, "volume": 18704.0}, {"date": "2022-12-05", "close": 0.0958554, "volume": 201983.0}, {"date": "2022-12-06", "close": 0.0958554, "volume": 202662.0}, {"date": "2022-12-07", "close": 0.09882, "volume": 40478.0}, {"date": "2022-12-08", "close": 0.0909144, "volume": 73051.0}, {"date": "2022-12-09", "close": 0.093879, "volume": 116493.0}, {"date": "2022-12-12", "close": 0.0919026, "volume": 228251.0}, {"date": "2022-12-13", "close": 0.088938, "volume": 38803.0}, {"date": "2022-12-14", "close": 0.088938, "volume": 11244.0}, {"date": "2022-12-15", "close": 0.0820206, "volume": 701871.0}, {"date": "2022-12-16", "close": 0.0849852, "volume": 75888.0}, {"date": "2022-12-19", "close": 0.088938, "volume": 8148.0}, {"date": "2022-12-20", "close": 0.079056, "volume": 208657.0}, {"date": "2022-12-21", "close": 0.0780678, "volume": 175585.0}, {"date": "2022-12-22", "close": 0.0770796, "volume": 291961.0}, {"date": "2022-12-23", "close": 0.0701622, "volume": 898927.0}, {"date": "2022-12-29", "close": 0.069174, "volume": 212508.0}, {"date": "2022-12-30", "close": 0.0711504, "volume": 40731.0}, {"date": "2023-01-03", "close": 0.0751032, "volume": 10239.0}, {"date": "2023-01-04", "close": 0.0770796, "volume": 7554.0}, {"date": "2023-01-05", "close": 0.0751032, "volume": 59082.0}, {"date": "2023-01-09", "close": 0.0751032, "volume": 202388.0}, {"date": "2023-01-10", "close": 0.079056, "volume": 239981.0}, {"date": "2023-01-11", "close": 0.079056, "volume": 9253.0}, {"date": "2023-01-12", "close": 0.079056, "volume": 80183.0}, {"date": "2023-01-16", "close": 0.079056, "volume": 28446.0}, {"date": "2023-01-17", "close": 0.079056, "volume": 1259.0}, {"date": "2023-01-18", "close": 0.0731268, "volume": 237704.0}, {"date": "2023-01-19", "close": 0.0751032, "volume": 2994.0}, {"date": "2023-01-20", "close": 0.0731268, "volume": 198120.0}, {"date": "2023-01-23", "close": 0.0721386, "volume": 198783.0}, {"date": "2023-01-24", "close": 0.0721386, "volume": 8096.0}, {"date": "2023-01-25", "close": 0.0721386, "volume": 11868.0}, {"date": "2023-01-27", "close": 0.074115, "volume": 68.0}, {"date": "2023-01-30", "close": 0.074115, "volume": 21183.0}, {"date": "2023-01-31", "close": 0.074115, "volume": 450902.0}, {"date": "2023-02-01", "close": 0.079056, "volume": 404116.0}, {"date": "2023-02-02", "close": 0.079056, "volume": 237124.0}, {"date": "2023-02-03", "close": 0.074115, "volume": 40250.0}, {"date": "2023-02-06", "close": 0.0751032, "volume": 268451.0}, {"date": "2023-02-07", "close": 0.069174, "volume": 495851.0}, {"date": "2023-02-08", "close": 0.069174, "volume": 20239.0}, {"date": "2023-02-09", "close": 0.069174, "volume": 383298.0}, {"date": "2023-02-10", "close": 0.069174, "volume": 538316.0}, {"date": "2023-02-13", "close": 0.0701622, "volume": 920505.0}, {"date": "2023-02-14", "close": 0.074115, "volume": 130857.0}, {"date": "2023-02-16", "close": 0.074115, "volume": 84.0}, {"date": "2023-02-17", "close": 0.0751032, "volume": 309617.0}, {"date": "2023-02-22", "close": 0.074115, "volume": 746553.0}, {"date": "2023-02-23", "close": 0.0671976, "volume": 598704.0}, {"date": "2023-02-24", "close": 0.0662094, "volume": 3415253.0}, {"date": "2023-02-27", "close": 0.0652212, "volume": 1226390.0}, {"date": "2023-02-28", "close": 0.0652212, "volume": 15881.0}, {"date": "2023-03-01", "close": 0.0652212, "volume": 31345.0}, {"date": "2023-03-03", "close": 0.069174, "volume": 134851.0}, {"date": "2023-03-13", "close": 0.059292, "volume": 169.0}, {"date": "2023-03-14", "close": 0.0513864, "volume": 141503.0}, {"date": "2023-03-15", "close": 0.059292, "volume": 485755.0}, {"date": "2023-03-17", "close": 0.0563274, "volume": 2091114.0}, {"date": "2023-03-20", "close": 0.0454572, "volume": 1950134.0}, {"date": "2023-03-21", "close": 0.0523746, "volume": 886079.0}, {"date": "2023-03-22", "close": 0.0523746, "volume": 202468.0}, {"date": "2023-03-23", "close": 0.0513864, "volume": 78788.0}, {"date": "2023-03-24", "close": 0.0528687, "volume": 25331.0}, {"date": "2023-03-27", "close": 0.0484218, "volume": 186580.0}, {"date": "2023-03-28", "close": 0.0612684, "volume": 1306473.0}, {"date": "2023-03-29", "close": 0.0662094, "volume": 1189014.0}, {"date": "2023-03-30", "close": 0.069174, "volume": 267497.0}, {"date": "2023-03-31", "close": 0.0632448, "volume": 43421.0}, {"date": "2023-04-03", "close": 0.0573156, "volume": 112628.0}, {"date": "2023-04-04", "close": 0.0632448, "volume": 47729.0}, {"date": "2023-04-05", "close": 0.074115, "volume": 331430.0}, {"date": "2023-04-06", "close": 0.0731268, "volume": 240748.0}, {"date": "2023-04-11", "close": 0.0760914, "volume": 142.0}, {"date": "2023-04-12", "close": 0.069174, "volume": 288614.0}, {"date": "2023-04-13", "close": 0.0662094, "volume": 242866.0}, {"date": "2023-04-14", "close": 0.0632448, "volume": 66164.0}, {"date": "2023-04-17", "close": 0.0583038, "volume": 9936.0}, {"date": "2023-04-18", "close": 0.0513864, "volume": 303099.0}, {"date": "2023-04-19", "close": 0.0484218, "volume": 289805.0}, {"date": "2023-04-20", "close": 0.04941, "volume": 761982.0}, {"date": "2023-04-21", "close": 0.04941, "volume": 1034845.0}, {"date": "2023-04-24", "close": 0.0474336, "volume": 2183978.0}, {"date": "2023-04-26", "close": 0.04941, "volume": 579739.0}, {"date": "2023-04-27", "close": 0.04941, "volume": 99388.0}, {"date": "2023-04-28", "close": 0.04941, "volume": 5741.0}, {"date": "2023-05-01", "close": 0.054351, "volume": 159377.0}, {"date": "2023-05-04", "close": 0.04941, "volume": 473823.0}, {"date": "2023-05-05", "close": 0.054351, "volume": 952577.0}, {"date": "2023-05-08", "close": 0.054351, "volume": 872442.0}, {"date": "2023-05-09", "close": 0.0652212, "volume": 361629.0}, {"date": "2023-05-10", "close": 0.0701622, "volume": 212282.0}, {"date": "2023-05-11", "close": 0.074115, "volume": 426442.0}, {"date": "2023-05-12", "close": 0.074115, "volume": 50597.0}, {"date": "2023-05-15", "close": 0.0760914, "volume": 316724.0}, {"date": "2023-05-16", "close": 0.079056, "volume": 1549481.0}, {"date": "2023-05-17", "close": 0.0830088, "volume": 58878.0}, {"date": "2023-05-18", "close": 0.0859734, "volume": 68277.0}, {"date": "2023-05-19", "close": 0.0869616, "volume": 433937.0}, {"date": "2023-05-22", "close": 0.0948672, "volume": 231449.0}, {"date": "2023-05-23", "close": 0.0968436, "volume": 284181.0}, {"date": "2023-05-24", "close": 0.0958554, "volume": 56007.0}, {"date": "2023-05-25", "close": 0.0958554, "volume": 1024.0}, {"date": "2023-05-26", "close": 0.0968436, "volume": 111313.0}, {"date": "2023-05-31", "close": 0.0968436, "volume": 2220130.0}, {"date": "2023-06-01", "close": 0.0968436, "volume": 101194.0}, {"date": "2023-06-05", "close": 0.09882, "volume": 99476.0}, {"date": "2023-06-07", "close": 0.09882, "volume": 304.0}, {"date": "2023-06-08", "close": 0.079056, "volume": 156525.0}, {"date": "2023-06-09", "close": 0.079056, "volume": 24674.0}, {"date": "2023-06-13", "close": 0.0770796, "volume": 222862.0}, {"date": "2023-06-14", "close": 0.069174, "volume": 50456.0}, {"date": "2023-06-15", "close": 0.0810324, "volume": 262118.0}, {"date": "2023-06-16", "close": 0.0810324, "volume": 31549.0}, {"date": "2023-06-19", "close": 0.0810324, "volume": 20239.0}, {"date": "2023-06-20", "close": 0.079056, "volume": 50597.0}, {"date": "2023-06-21", "close": 0.0800442, "volume": 127412.0}, {"date": "2023-06-23", "close": 0.0751032, "volume": 50961.0}, {"date": "2023-06-26", "close": 0.0751032, "volume": 31417.0}, {"date": "2023-06-27", "close": 0.0701622, "volume": 200254.0}, {"date": "2023-06-28", "close": 0.0681858, "volume": 68346.0}, {"date": "2023-06-29", "close": 0.069174, "volume": 111605.0}, {"date": "2023-06-30", "close": 0.069174, "volume": 1016824.0}, {"date": "2023-07-03", "close": 0.069174, "volume": 25299.0}, {"date": "2023-07-04", "close": 0.0681858, "volume": 278007.0}, {"date": "2023-07-05", "close": 0.0681858, "volume": 1226680.0}, {"date": "2023-07-06", "close": 0.0681858, "volume": 748895.0}, {"date": "2023-07-07", "close": 0.0681858, "volume": 328018.0}, {"date": "2023-07-12", "close": 0.064233, "volume": 782053.0}, {"date": "2023-07-13", "close": 0.064233, "volume": 236553.0}, {"date": "2023-07-14", "close": 0.064233, "volume": 601599.0}, {"date": "2023-07-17", "close": 0.0632448, "volume": 172030.0}, {"date": "2023-07-18", "close": 0.0652212, "volume": 50973.0}, {"date": "2023-07-19", "close": 0.0632448, "volume": 20609.0}, {"date": "2023-07-20", "close": 0.0632448, "volume": 5.0}, {"date": "2023-07-21", "close": 0.0632448, "volume": 110938.0}, {"date": "2023-07-25", "close": 0.0612684, "volume": 809553.0}, {"date": "2023-07-26", "close": 0.0612684, "volume": 215001.0}, {"date": "2023-07-27", "close": 0.0573156, "volume": 21581.0}, {"date": "2023-07-28", "close": 0.0602802, "volume": 1444944.0}, {"date": "2023-07-31", "close": 0.0602802, "volume": 685.0}, {"date": "2023-08-01", "close": 0.0553392, "volume": 3103928.0}, {"date": "2023-08-02", "close": 0.0602802, "volume": 259839.0}, {"date": "2023-08-03", "close": 0.069174, "volume": 588187.0}, {"date": "2023-08-04", "close": 0.079056, "volume": 111640.0}, {"date": "2023-08-07", "close": 0.0711504, "volume": 100254.0}, {"date": "2023-08-10", "close": 0.069174, "volume": 156036.0}, {"date": "2023-08-14", "close": 0.0701622, "volume": 303582.0}, {"date": "2023-08-16", "close": 0.0711504, "volume": 372783.0}, {"date": "2023-08-18", "close": 0.069174, "volume": 573900.0}, {"date": "2023-08-21", "close": 0.0681858, "volume": 140504.0}, {"date": "2023-08-23", "close": 0.069174, "volume": 134322.0}, {"date": "2023-08-24", "close": 0.0731268, "volume": 85003.0}, {"date": "2023-08-25", "close": 0.074115, "volume": 156638.0}, {"date": "2023-08-28", "close": 0.0701622, "volume": 429555.0}, {"date": "2023-08-29", "close": 0.0711504, "volume": 771145.0}, {"date": "2023-08-30", "close": 0.069174, "volume": 381146.0}, {"date": "2023-08-31", "close": 0.069174, "volume": 246914.0}, {"date": "2023-09-01", "close": 0.0671976, "volume": 402841.0}, {"date": "2023-09-07", "close": 0.0671976, "volume": 167419.0}, {"date": "2023-09-08", "close": 0.0671976, "volume": 6576.0}, {"date": "2023-09-11", "close": 0.0652212, "volume": 200761.0}, {"date": "2023-09-12", "close": 0.0662094, "volume": 1275599.0}, {"date": "2023-09-14", "close": 0.0652212, "volume": 1170857.0}, {"date": "2023-09-15", "close": 0.0681858, "volume": 2493605.0}, {"date": "2023-09-18", "close": 0.0652212, "volume": 930538.0}, {"date": "2023-09-19", "close": 0.0662094, "volume": 6394.0}, {"date": "2023-09-20", "close": 0.0662094, "volume": 556567.0}, {"date": "2023-09-21", "close": 0.0681858, "volume": 104587.0}, {"date": "2023-09-22", "close": 0.0671976, "volume": 101194.0}, {"date": "2023-09-25", "close": 0.0662094, "volume": 74088.0}, {"date": "2023-09-26", "close": 0.0652212, "volume": 264482.0}, {"date": "2023-09-27", "close": 0.0632448, "volume": 652110.0}, {"date": "2023-10-02", "close": 0.0632448, "volume": 55377.0}, {"date": "2023-10-05", "close": 0.059292, "volume": 446397.0}, {"date": "2023-10-06", "close": 0.059292, "volume": 23131.0}, {"date": "2023-10-09", "close": 0.0602802, "volume": 50597.0}, {"date": "2023-10-10", "close": 0.0602802, "volume": 350807.0}, {"date": "2023-10-11", "close": 0.059292, "volume": 10119.0}, {"date": "2023-10-12", "close": 0.0622566, "volume": 30358.0}, {"date": "2023-10-13", "close": 0.069174, "volume": 82634.0}, {"date": "2023-10-16", "close": 0.064233, "volume": 25256.0}, {"date": "2023-10-18", "close": 0.0563274, "volume": 1459154.0}, {"date": "2023-10-19", "close": 0.04941, "volume": 1913884.0}, {"date": "2023-10-24", "close": 0.054351, "volume": 2297304.0}, {"date": "2023-10-25", "close": 0.054351, "volume": 2312869.0}, {"date": "2023-10-26", "close": 0.059292, "volume": 101194.0}, {"date": "2023-10-30", "close": 0.059292, "volume": 26421.0}, {"date": "2023-10-31", "close": 0.0662094, "volume": 576048.0}, {"date": "2023-11-01", "close": 0.0721386, "volume": 207150.0}, {"date": "2023-11-02", "close": 0.0711504, "volume": 80477.0}, {"date": "2023-11-06", "close": 0.0731268, "volume": 105152.0}, {"date": "2023-11-07", "close": 0.0662094, "volume": 118311.0}, {"date": "2023-11-08", "close": 0.069174, "volume": 459369.0}, {"date": "2023-11-09", "close": 0.0671976, "volume": 470428.0}, {"date": "2023-11-10", "close": 0.0701622, "volume": 86053.0}, {"date": "2023-11-13", "close": 0.0681858, "volume": 32367.0}, {"date": "2023-11-15", "close": 0.064233, "volume": 78028.0}, {"date": "2023-11-17", "close": 0.0681858, "volume": 35174.0}, {"date": "2023-11-20", "close": 0.069174, "volume": 85344.0}, {"date": "2023-11-23", "close": 0.0632448, "volume": 101194.0}, {"date": "2023-11-24", "close": 0.064233, "volume": 23135.0}, {"date": "2023-11-27", "close": 0.064233, "volume": 114215.0}, {"date": "2023-11-29", "close": 0.064233, "volume": 25744.0}, {"date": "2023-12-06", "close": 0.0671976, "volume": 876169.0}, {"date": "2023-12-07", "close": 0.066, "volume": 1097930.0}, {"date": "2023-12-08", "close": 0.068, "volume": 502917.0}, {"date": "2023-12-11", "close": 0.07, "volume": 24500.0}, {"date": "2023-12-12", "close": 0.065, "volume": 414701.0}, {"date": "2023-12-13", "close": 0.066, "volume": 24715.0}, {"date": "2023-12-14", "close": 0.066, "volume": 4305.0}, {"date": "2023-12-15", "close": 0.063, "volume": 17085.0}, {"date": "2023-12-18", "close": 0.068, "volume": 176050.0}, {"date": "2023-12-19", "close": 0.065, "volume": 63738.0}, {"date": "2023-12-20", "close": 0.065, "volume": 174777.0}, {"date": "2023-12-22", "close": 0.065, "volume": 75000.0}, {"date": "2023-12-28", "close": 0.065, "volume": 80000.0}, {"date": "2024-01-02", "close": 0.065, "volume": 62348.0}, {"date": "2024-01-05", "close": 0.064, "volume": 28000.0}, {"date": "2024-01-08", "close": 0.064, "volume": 767.0}, {"date": "2024-01-10", "close": 0.061, "volume": 19762.0}, {"date": "2024-01-11", "close": 0.06, "volume": 526508.0}, {"date": "2024-01-12", "close": 0.061, "volume": 10000.0}, {"date": "2024-01-15", "close": 0.061, "volume": 41939.0}, {"date": "2024-01-16", "close": 0.06, "volume": 41667.0}, {"date": "2024-01-17", "close": 0.061, "volume": 326019.0}, {"date": "2024-01-18", "close": 0.067, "volume": 498523.0}, {"date": "2024-01-19", "close": 0.0705, "volume": 394249.0}, {"date": "2024-01-22", "close": 0.087, "volume": 688047.0}, {"date": "2024-01-23", "close": 0.09, "volume": 317984.0}, {"date": "2024-01-24", "close": 0.096, "volume": 360409.0}, {"date": "2024-01-25", "close": 0.1, "volume": 641536.0}, {"date": "2024-01-29", "close": 0.1, "volume": 370741.0}, {"date": "2024-01-30", "close": 0.105, "volume": 141246.0}, {"date": "2024-01-31", "close": 0.098, "volume": 342150.0}, {"date": "2024-02-01", "close": 0.1, "volume": 250659.0}, {"date": "2024-02-02", "close": 0.105, "volume": 127911.0}, {"date": "2024-02-05", "close": 0.105, "volume": 841520.0}, {"date": "2024-02-06", "close": 0.1, "volume": 600000.0}, {"date": "2024-02-07", "close": 0.11, "volume": 140932.0}, {"date": "2024-02-08", "close": 0.12, "volume": 618319.0}, {"date": "2024-02-09", "close": 0.11, "volume": 904604.0}, {"date": "2024-02-12", "close": 0.11, "volume": 112833.0}, {"date": "2024-02-13", "close": 0.1, "volume": 508923.0}, {"date": "2024-02-14", "close": 0.1, "volume": 5000.0}, {"date": "2024-02-15", "close": 0.1, "volume": 920500.0}, {"date": "2024-02-16", "close": 0.1, "volume": 36332.0}, {"date": "2024-02-21", "close": 0.1, "volume": 300000.0}, {"date": "2024-02-22", "close": 0.099, "volume": 271246.0}, {"date": "2024-02-23", "close": 0.099, "volume": 6627.0}, {"date": "2024-02-26", "close": 0.1, "volume": 268061.0}, {"date": "2024-02-27", "close": 0.097, "volume": 149387.0}, {"date": "2024-02-28", "close": 0.098, "volume": 13330.0}, {"date": "2024-02-29", "close": 0.095, "volume": 29800.0}, {"date": "2024-03-01", "close": 0.095, "volume": 119749.0}, {"date": "2024-03-04", "close": 0.095, "volume": 12456.0}, {"date": "2024-03-05", "close": 0.1, "volume": 224785.0}, {"date": "2024-03-06", "close": 0.1, "volume": 300000.0}, {"date": "2024-03-07", "close": 0.095, "volume": 146736.0}, {"date": "2024-03-08", "close": 0.095, "volume": 35950.0}, {"date": "2024-03-11", "close": 0.094, "volume": 28264.0}, {"date": "2024-03-13", "close": 0.095, "volume": 100000.0}, {"date": "2024-03-14", "close": 0.094, "volume": 150000.0}, {"date": "2024-03-15", "close": 0.095, "volume": 80000.0}, {"date": "2024-03-18", "close": 0.09, "volume": 311470.0}, {"date": "2024-03-19", "close": 0.088, "volume": 105191.0}, {"date": "2024-03-20", "close": 0.072, "volume": 325633.0}, {"date": "2024-03-21", "close": 0.074, "volume": 88889.0}, {"date": "2024-03-22", "close": 0.074, "volume": 11947.0}, {"date": "2024-03-25", "close": 0.076, "volume": 49682.0}, {"date": "2024-03-26", "close": 0.076, "volume": 67000.0}, {"date": "2024-03-27", "close": 0.076, "volume": 54692.0}, {"date": "2024-03-28", "close": 0.077, "volume": 47378.0}, {"date": "2024-04-02", "close": 0.076, "volume": 209526.0}, {"date": "2024-04-08", "close": 0.077, "volume": 535622.0}, {"date": "2024-04-11", "close": 0.08, "volume": 978875.0}, {"date": "2024-04-16", "close": 0.074, "volume": 250000.0}, {"date": "2024-04-17", "close": 0.072, "volume": 400000.0}, {"date": "2024-04-18", "close": 0.061, "volume": 141545.0}, {"date": "2024-04-19", "close": 0.055, "volume": 37924.0}, {"date": "2024-04-22", "close": 0.057, "volume": 365832.0}, {"date": "2024-04-23", "close": 0.055, "volume": 199525.0}, {"date": "2024-04-24", "close": 0.074, "volume": 382808.0}, {"date": "2024-05-01", "close": 0.07, "volume": 20000.0}, {"date": "2024-05-06", "close": 0.065, "volume": 35016.0}, {"date": "2024-05-07", "close": 0.063, "volume": 41637.0}, {"date": "2024-05-08", "close": 0.062, "volume": 100000.0}, {"date": "2024-05-09", "close": 0.064, "volume": 8000.0}, {"date": "2024-05-13", "close": 0.06, "volume": 30000.0}, {"date": "2024-05-14", "close": 0.065, "volume": 201503.0}, {"date": "2024-05-15", "close": 0.065, "volume": 2715.0}, {"date": "2024-05-16", "close": 0.067, "volume": 368773.0}, {"date": "2024-05-21", "close": 0.073, "volume": 278726.0}, {"date": "2024-05-22", "close": 0.075, "volume": 646952.0}, {"date": "2024-05-23", "close": 0.079, "volume": 1050101.0}, {"date": "2024-05-24", "close": 0.078, "volume": 749488.0}, {"date": "2024-05-27", "close": 0.091, "volume": 503092.0}, {"date": "2024-05-28", "close": 0.084, "volume": 216292.0}, {"date": "2024-05-29", "close": 0.081, "volume": 85368.0}, {"date": "2024-05-30", "close": 0.081, "volume": 58205.0}, {"date": "2024-05-31", "close": 0.081, "volume": 14961.0}, {"date": "2024-06-03", "close": 0.08, "volume": 175631.0}, {"date": "2024-06-04", "close": 0.078, "volume": 311000.0}, {"date": "2024-06-05", "close": 0.078, "volume": 25000.0}, {"date": "2024-06-06", "close": 0.075, "volume": 297884.0}, {"date": "2024-06-07", "close": 0.073, "volume": 277685.0}, {"date": "2024-06-11", "close": 0.076, "volume": 112594.0}, {"date": "2024-06-12", "close": 0.076, "volume": 12887.0}, {"date": "2024-06-14", "close": 0.081, "volume": 118429.0}, {"date": "2024-06-17", "close": 0.072, "volume": 111125.0}, {"date": "2024-06-18", "close": 0.068, "volume": 99973.0}, {"date": "2024-06-19", "close": 0.07, "volume": 114815.0}, {"date": "2024-06-20", "close": 0.066, "volume": 220283.0}, {"date": "2024-06-21", "close": 0.061, "volume": 355556.0}, {"date": "2024-06-24", "close": 0.062, "volume": 20045.0}, {"date": "2024-06-26", "close": 0.068, "volume": 63182.0}, {"date": "2024-06-27", "close": 0.068, "volume": 92156.0}, {"date": "2024-06-28", "close": 0.071, "volume": 35000.0}, {"date": "2024-07-01", "close": 0.071, "volume": 156.0}, {"date": "2024-07-02", "close": 0.07, "volume": 92349.0}, {"date": "2024-07-03", "close": 0.071, "volume": 49511.0}, {"date": "2024-07-05", "close": 0.071, "volume": 14403.0}, {"date": "2024-07-08", "close": 0.071, "volume": 24974.0}, {"date": "2024-07-09", "close": 0.071, "volume": 12095.0}, {"date": "2024-07-11", "close": 0.071, "volume": 50000.0}, {"date": "2024-07-12", "close": 0.074, "volume": 18500.0}, {"date": "2024-07-15", "close": 0.071, "volume": 215601.0}, {"date": "2024-07-16", "close": 0.072, "volume": 147000.0}, {"date": "2024-07-19", "close": 0.078, "volume": 356721.0}, {"date": "2024-07-22", "close": 0.085, "volume": 123144.0}, {"date": "2024-07-23", "close": 0.08, "volume": 6500.0}, {"date": "2024-07-24", "close": 0.08, "volume": 8712.0}, {"date": "2024-07-26", "close": 0.082, "volume": 3182.0}, {"date": "2024-07-30", "close": 0.082, "volume": 16.0}, {"date": "2024-07-31", "close": 0.075, "volume": 28449.0}, {"date": "2024-08-01", "close": 0.076, "volume": 37746.0}, {"date": "2024-08-02", "close": 0.076, "volume": 1454344.0}, {"date": "2024-08-05", "close": 0.076, "volume": 744892.0}, {"date": "2024-08-06", "close": 0.078, "volume": 278349.0}, {"date": "2024-08-07", "close": 0.082, "volume": 540308.0}, {"date": "2024-08-08", "close": 0.079, "volume": 192166.0}, {"date": "2024-08-09", "close": 0.077, "volume": 142291.0}, {"date": "2024-08-12", "close": 0.082, "volume": 66002.0}, {"date": "2024-08-13", "close": 0.083, "volume": 255533.0}, {"date": "2024-08-14", "close": 0.081, "volume": 308309.0}, {"date": "2024-08-15", "close": 0.081, "volume": 154612.0}, {"date": "2024-08-16", "close": 0.081, "volume": 106610.0}, {"date": "2024-08-19", "close": 0.083, "volume": 400870.0}, {"date": "2024-08-20", "close": 0.08, "volume": 266849.0}, {"date": "2024-08-21", "close": 0.08, "volume": 107659.0}, {"date": "2024-08-22", "close": 0.076, "volume": 106000.0}, {"date": "2024-08-23", "close": 0.077, "volume": 48698.0}, {"date": "2024-08-26", "close": 0.082, "volume": 7919.0}, {"date": "2024-08-30", "close": 0.08, "volume": 88888.0}, {"date": "2024-09-02", "close": 0.08, "volume": 1227.0}, {"date": "2024-09-04", "close": 0.072, "volume": 121079.0}, {"date": "2024-09-05", "close": 0.072, "volume": 22957.0}, {"date": "2024-09-06", "close": 0.072, "volume": 140000.0}, {"date": "2024-09-09", "close": 0.072, "volume": 283336.0}, {"date": "2024-09-10", "close": 0.069, "volume": 184855.0}, {"date": "2024-09-11", "close": 0.064, "volume": 140372.0}, {"date": "2024-09-12", "close": 0.069, "volume": 20000.0}, {"date": "2024-09-13", "close": 0.07, "volume": 12103.0}, {"date": "2024-09-16", "close": 0.069, "volume": 1429.0}, {"date": "2024-09-17", "close": 0.064, "volume": 177346.0}, {"date": "2024-09-18", "close": 0.065, "volume": 2805.0}, {"date": "2024-09-19", "close": 0.07, "volume": 23304.0}, {"date": "2024-09-25", "close": 0.07, "volume": 1461.0}, {"date": "2024-09-26", "close": 0.071, "volume": 98888.0}, {"date": "2024-09-27", "close": 0.071, "volume": 40000.0}, {"date": "2024-09-30", "close": 0.068, "volume": 1181389.0}, {"date": "2024-10-01", "close": 0.069, "volume": 48469.0}, {"date": "2024-10-02", "close": 0.068, "volume": 252676.0}, {"date": "2024-10-03", "close": 0.067, "volume": 79391.0}, {"date": "2024-10-04", "close": 0.067, "volume": 100000.0}, {"date": "2024-10-07", "close": 0.067, "volume": 1567.0}, {"date": "2024-10-09", "close": 0.066, "volume": 54728.0}, {"date": "2024-10-10", "close": 0.069, "volume": 3284.0}, {"date": "2024-10-11", "close": 0.069, "volume": 2975.0}, {"date": "2024-10-14", "close": 0.066, "volume": 30000.0}, {"date": "2024-10-15", "close": 0.066, "volume": 236583.0}, {"date": "2024-10-17", "close": 0.074, "volume": 242960.0}, {"date": "2024-10-18", "close": 0.069, "volume": 100000.0}, {"date": "2024-10-21", "close": 0.068, "volume": 197554.0}, {"date": "2024-10-22", "close": 0.066, "volume": 333701.0}, {"date": "2024-10-23", "close": 0.066, "volume": 27454.0}, {"date": "2024-10-28", "close": 0.058, "volume": 198703.0}, {"date": "2024-10-29", "close": 0.06, "volume": 36932.0}, {"date": "2024-10-30", "close": 0.062, "volume": 331814.0}, {"date": "2024-11-04", "close": 0.063, "volume": 32486.0}, {"date": "2024-11-05", "close": 0.06, "volume": 736866.0}, {"date": "2024-11-06", "close": 0.064, "volume": 186000.0}, {"date": "2024-11-08", "close": 0.061, "volume": 218714.0}, {"date": "2024-11-12", "close": 0.06, "volume": 72403.0}, {"date": "2024-11-13", "close": 0.059, "volume": 297087.0}, {"date": "2024-11-15", "close": 0.055, "volume": 182328.0}, {"date": "2024-11-18", "close": 0.055, "volume": 9200.0}, {"date": "2024-11-19", "close": 0.053, "volume": 70157.0}, {"date": "2024-11-20", "close": 0.052, "volume": 250000.0}, {"date": "2024-11-22", "close": 0.0525, "volume": 165000.0}, {"date": "2024-11-25", "close": 0.0525, "volume": 70000.0}, {"date": "2024-11-26", "close": 0.0525, "volume": 30000.0}, {"date": "2024-11-27", "close": 0.063, "volume": 906597.0}, {"date": "2024-11-28", "close": 0.061, "volume": 230000.0}, {"date": "2024-12-03", "close": 0.056, "volume": 26018.0}, {"date": "2024-12-04", "close": 0.057, "volume": 10526.0}, {"date": "2024-12-05", "close": 0.062, "volume": 113350.0}, {"date": "2024-12-09", "close": 0.057, "volume": 57031.0}, {"date": "2024-12-10", "close": 0.057, "volume": 16262.0}, {"date": "2024-12-13", "close": 0.061, "volume": 7031.0}, {"date": "2024-12-17", "close": 0.059, "volume": 50000.0}, {"date": "2024-12-18", "close": 0.063, "volume": 652240.0}, {"date": "2024-12-19", "close": 0.063, "volume": 144039.0}, {"date": "2024-12-20", "close": 0.063, "volume": 184000.0}, {"date": "2024-12-23", "close": 0.063, "volume": 500.0}, {"date": "2024-12-24", "close": 0.061, "volume": 84000.0}, {"date": "2024-12-27", "close": 0.068, "volume": 140620.0}, {"date": "2024-12-30", "close": 0.063, "volume": 377593.0}, {"date": "2024-12-31", "close": 0.07, "volume": 180342.0}, {"date": "2025-01-03", "close": 0.072, "volume": 20000.0}, {"date": "2025-01-06", "close": 0.076, "volume": 119842.0}, {"date": "2025-01-07", "close": 0.076, "volume": 3921.0}, {"date": "2025-01-08", "close": 0.07, "volume": 285552.0}, {"date": "2025-01-09", "close": 0.064, "volume": 216610.0}, {"date": "2025-01-10", "close": 0.07, "volume": 211360.0}, {"date": "2025-01-13", "close": 0.066, "volume": 2500.0}, {"date": "2025-01-15", "close": 0.063, "volume": 178901.0}, {"date": "2025-01-16", "close": 0.065, "volume": 356168.0}, {"date": "2025-01-17", "close": 0.072, "volume": 57396.0}, {"date": "2025-01-20", "close": 0.073, "volume": 283199.0}, {"date": "2025-01-21", "close": 0.071, "volume": 125000.0}, {"date": "2025-01-22", "close": 0.071, "volume": 172021.0}, {"date": "2025-01-24", "close": 0.071, "volume": 107844.0}, {"date": "2025-01-28", "close": 0.064, "volume": 1030071.0}, {"date": "2025-01-29", "close": 0.067, "volume": 4448.0}, {"date": "2025-02-04", "close": 0.062, "volume": 205621.0}, {"date": "2025-02-06", "close": 0.061, "volume": 89667.0}, {"date": "2025-02-17", "close": 0.061, "volume": 46761.0}, {"date": "2025-02-18", "close": 0.061, "volume": 7239.0}, {"date": "2025-02-19", "close": 0.059, "volume": 84000.0}, {"date": "2025-02-21", "close": 0.062, "volume": 61748.0}, {"date": "2025-02-26", "close": 0.062, "volume": 334.0}, {"date": "2025-02-27", "close": 0.057, "volume": 25000.0}, {"date": "2025-02-28", "close": 0.06, "volume": 10000.0}, {"date": "2025-03-04", "close": 0.055, "volume": 625692.0}, {"date": "2025-03-05", "close": 0.055, "volume": 510811.0}, {"date": "2025-03-06", "close": 0.057, "volume": 865.0}, {"date": "2025-03-07", "close": 0.057, "volume": 131230.0}, {"date": "2025-03-11", "close": 0.05, "volume": 1312740.0}, {"date": "2025-03-12", "close": 0.051, "volume": 85181.0}, {"date": "2025-03-13", "close": 0.05, "volume": 309859.0}, {"date": "2025-03-14", "close": 0.051, "volume": 695252.0}, {"date": "2025-03-17", "close": 0.046, "volume": 389982.0}, {"date": "2025-03-20", "close": 0.051, "volume": 385328.0}, {"date": "2025-03-21", "close": 0.054, "volume": 24226.0}, {"date": "2025-03-24", "close": 0.054, "volume": 1.0}, {"date": "2025-03-25", "close": 0.056, "volume": 155844.0}, {"date": "2025-03-26", "close": 0.053, "volume": 47374.0}, {"date": "2025-03-27", "close": 0.055, "volume": 237927.0}, {"date": "2025-03-28", "close": 0.055, "volume": 1.0}, {"date": "2025-03-31", "close": 0.059, "volume": 38133.0}, {"date": "2025-04-01", "close": 0.057, "volume": 34405.0}, {"date": "2025-04-02", "close": 0.059, "volume": 70618.0}, {"date": "2025-04-03", "close": 0.057, "volume": 84578.0}, {"date": "2025-04-04", "close": 0.058, "volume": 120203.0}, {"date": "2025-04-07", "close": 0.051, "volume": 160000.0}, {"date": "2025-04-08", "close": 0.052, "volume": 228047.0}, {"date": "2025-04-09", "close": 0.051, "volume": 424361.0}, {"date": "2025-04-10", "close": 0.054, "volume": 488243.0}, {"date": "2025-04-11", "close": 0.055, "volume": 150892.0}, {"date": "2025-04-15", "close": 0.055, "volume": 84537.0}, {"date": "2025-04-16", "close": 0.056, "volume": 7500.0}, {"date": "2025-04-17", "close": 0.055, "volume": 42000.0}, {"date": "2025-04-22", "close": 0.057, "volume": 3461.0}, {"date": "2025-04-24", "close": 0.055, "volume": 295188.0}, {"date": "2025-04-29", "close": 0.054, "volume": 334812.0}, {"date": "2025-05-01", "close": 0.052, "volume": 327078.0}, {"date": "2025-05-02", "close": 0.052, "volume": 591807.0}, {"date": "2025-05-05", "close": 0.047, "volume": 358125.0}, {"date": "2025-05-06", "close": 0.048, "volume": 266668.0}, {"date": "2025-05-07", "close": 0.0475, "volume": 244800.0}, {"date": "2025-05-08", "close": 0.048, "volume": 50000.0}, {"date": "2025-05-09", "close": 0.047, "volume": 126468.0}, {"date": "2025-05-12", "close": 0.046, "volume": 2260219.0}, {"date": "2025-05-13", "close": 0.047, "volume": 24000.0}, {"date": "2025-05-14", "close": 0.047, "volume": 64000.0}, {"date": "2025-05-15", "close": 0.044, "volume": 1087191.0}, {"date": "2025-05-16", "close": 0.045, "volume": 1062175.0}, {"date": "2025-05-20", "close": 0.044, "volume": 1006131.0}, {"date": "2025-05-21", "close": 0.044, "volume": 18800.0}, {"date": "2025-05-22", "close": 0.044, "volume": 35000.0}, {"date": "2025-05-27", "close": 0.044, "volume": 6250.0}, {"date": "2025-05-28", "close": 0.045, "volume": 100219.0}, {"date": "2025-05-29", "close": 0.044, "volume": 30000.0}, {"date": "2025-05-30", "close": 0.046, "volume": 93175.0}, {"date": "2025-06-02", "close": 0.044, "volume": 319622.0}, {"date": "2025-06-03", "close": 0.044, "volume": 1710.0}, {"date": "2025-06-04", "close": 0.048, "volume": 97357.0}, {"date": "2025-06-05", "close": 0.045, "volume": 2500.0}, {"date": "2025-06-10", "close": 0.045, "volume": 90334.0}, {"date": "2025-06-13", "close": 0.044, "volume": 47819.0}, {"date": "2025-06-16", "close": 0.046, "volume": 2833.0}, {"date": "2025-06-17", "close": 0.045, "volume": 791127.0}, {"date": "2025-06-18", "close": 0.045, "volume": 164974.0}, {"date": "2025-06-19", "close": 0.046, "volume": 262209.0}, {"date": "2025-06-20", "close": 0.045, "volume": 155059.0}, {"date": "2025-06-23", "close": 0.044, "volume": 368568.0}, {"date": "2025-06-24", "close": 0.045, "volume": 190113.0}, {"date": "2025-06-25", "close": 0.044, "volume": 526858.0}, {"date": "2025-06-26", "close": 0.044, "volume": 189173.0}, {"date": "2025-06-27", "close": 0.05, "volume": 12593.0}, {"date": "2025-06-30", "close": 0.051, "volume": 268583.0}, {"date": "2025-07-01", "close": 0.057, "volume": 140859.0}, {"date": "2025-07-03", "close": 0.056, "volume": 175910.0}, {"date": "2025-07-07", "close": 0.068, "volume": 129654.0}, {"date": "2025-07-08", "close": 0.068, "volume": 18164.0}, {"date": "2025-07-11", "close": 0.065, "volume": 15626.0}, {"date": "2025-07-14", "close": 0.069, "volume": 1003.0}, {"date": "2025-07-16", "close": 0.062, "volume": 239474.0}, {"date": "2025-07-17", "close": 0.065, "volume": 81100.0}, {"date": "2025-07-21", "close": 0.065, "volume": 2408.0}, {"date": "2025-07-22", "close": 0.066, "volume": 40004.0}, {"date": "2025-07-23", "close": 0.068, "volume": 109242.0}, {"date": "2025-07-24", "close": 0.068, "volume": 23053.0}, {"date": "2025-07-28", "close": 0.067, "volume": 1202615.0}, {"date": "2025-07-31", "close": 0.069, "volume": 166100.0}, {"date": "2025-08-01", "close": 0.069, "volume": 10000.0}, {"date": "2025-08-06", "close": 0.068, "volume": 355710.0}, {"date": "2025-08-08", "close": 0.068, "volume": 91116.0}, {"date": "2025-08-12", "close": 0.068, "volume": 76923.0}, {"date": "2025-08-14", "close": 0.066, "volume": 349916.0}, {"date": "2025-08-15", "close": 0.065, "volume": 194286.0}, {"date": "2025-08-20", "close": 0.06, "volume": 291282.0}, {"date": "2025-08-21", "close": 0.061, "volume": 62336.0}, {"date": "2025-08-22", "close": 0.066, "volume": 964171.0}, {"date": "2025-08-25", "close": 0.068, "volume": 675500.0}, {"date": "2025-08-27", "close": 0.069, "volume": 123990.0}, {"date": "2025-08-28", "close": 0.057, "volume": 672453.0}, {"date": "2025-08-29", "close": 0.06, "volume": 26018.0}, {"date": "2025-09-01", "close": 0.06, "volume": 18181.0}, {"date": "2025-09-02", "close": 0.065, "volume": 529054.0}, {"date": "2025-09-03", "close": 0.067, "volume": 64042.0}, {"date": "2025-09-04", "close": 0.069, "volume": 143304.0}, {"date": "2025-09-08", "close": 0.075, "volume": 98724.0}, {"date": "2025-09-10", "close": 0.067, "volume": 7500.0}, {"date": "2025-09-11", "close": 0.065, "volume": 123000.0}, {"date": "2025-09-16", "close": 0.07, "volume": 76568.0}, {"date": "2025-09-17", "close": 0.072, "volume": 100000.0}, {"date": "2025-09-18", "close": 0.072, "volume": 140000.0}, {"date": "2025-09-19", "close": 0.073, "volume": 41934.0}, {"date": "2025-09-22", "close": 0.073, "volume": 4.0}, {"date": "2025-09-23", "close": 0.076, "volume": 371321.0}, {"date": "2025-09-24", "close": 0.089, "volume": 291584.0}, {"date": "2025-09-25", "close": 0.093, "volume": 1001.0}, {"date": "2025-09-26", "close": 0.094, "volume": 105628.0}, {"date": "2025-09-29", "close": 0.094, "volume": 105.0}, {"date": "2025-10-03", "close": 0.083, "volume": 234055.0}, {"date": "2025-10-07", "close": 0.089, "volume": 154043.0}, {"date": "2025-10-08", "close": 0.089, "volume": 97547.0}, {"date": "2025-10-09", "close": 0.083, "volume": 54572.0}, {"date": "2025-10-10", "close": 0.083, "volume": 60.0}, {"date": "2025-10-13", "close": 0.083, "volume": 100670.0}, {"date": "2025-10-14", "close": 0.089, "volume": 28848.0}, {"date": "2025-10-16", "close": 0.089, "volume": 37404.0}, {"date": "2025-10-17", "close": 0.09, "volume": 92103.0}, {"date": "2025-10-21", "close": 0.096, "volume": 182406.0}, {"date": "2025-10-22", "close": 0.1, "volume": 685983.0}, {"date": "2025-10-23", "close": 0.095, "volume": 1520273.0}, {"date": "2025-10-24", "close": 0.1, "volume": 80000.0}, {"date": "2025-10-27", "close": 0.093, "volume": 11505.0}, {"date": "2025-10-29", "close": 0.097, "volume": 117817.0}, {"date": "2025-10-30", "close": 0.098, "volume": 49702.0}, {"date": "2025-11-03", "close": 0.1, "volume": 15612.0}, {"date": "2025-11-04", "close": 0.097, "volume": 44850.0}, {"date": "2025-11-05", "close": 0.096, "volume": 20000.0}, {"date": "2025-11-07", "close": 0.0975, "volume": 641.0}, {"date": "2025-11-10", "close": 0.097, "volume": 200000.0}, {"date": "2025-11-11", "close": 0.097, "volume": 47930.0}, {"date": "2025-11-14", "close": 0.093, "volume": 77322.0}, {"date": "2025-11-17", "close": 0.095, "volume": 31268.0}, {"date": "2025-11-19", "close": 0.095, "volume": 2090.0}, {"date": "2025-11-20", "close": 0.094, "volume": 57320.0}, {"date": "2025-11-21", "close": 0.094, "volume": 99551.0}, {"date": "2025-11-24", "close": 0.094, "volume": 42289.0}, {"date": "2025-11-25", "close": 0.09, "volume": 50000.0}, {"date": "2025-11-28", "close": 0.094, "volume": 35010.0}, {"date": "2025-12-01", "close": 0.092, "volume": 2800.0}, {"date": "2025-12-04", "close": 0.096, "volume": 148212.0}, {"date": "2025-12-09", "close": 0.1, "volume": 1158862.0}, {"date": "2025-12-10", "close": 0.096, "volume": 91079.0}, {"date": "2025-12-11", "close": 0.093, "volume": 135684.0}, {"date": "2025-12-12", "close": 0.095, "volume": 393634.0}, {"date": "2025-12-15", "close": 0.099, "volume": 336625.0}, {"date": "2025-12-17", "close": 0.095, "volume": 31578.0}, {"date": "2025-12-18", "close": 0.097, "volume": 47170.0}, {"date": "2025-12-19", "close": 0.096, "volume": 93793.0}, {"date": "2025-12-22", "close": 0.094, "volume": 130909.0}, {"date": "2025-12-23", "close": 0.095, "volume": 34139.0}, {"date": "2025-12-24", "close": 0.096, "volume": 65474.0}, {"date": "2025-12-29", "close": 0.096, "volume": 446886.0}, {"date": "2025-12-30", "close": 0.096, "volume": 208968.0}, {"date": "2025-12-31", "close": 0.11, "volume": 1055321.0}, {"date": "2026-01-02", "close": 0.1, "volume": 104719.0}, {"date": "2026-01-05", "close": 0.094, "volume": 105167.0}, {"date": "2026-01-06", "close": 0.094, "volume": 6895.0}, {"date": "2026-01-07", "close": 0.093, "volume": 8825.0}, {"date": "2026-01-09", "close": 0.097, "volume": 7087.0}, {"date": "2026-01-12", "close": 0.096, "volume": 20410.0}, {"date": "2026-01-13", "close": 0.095, "volume": 186558.0}, {"date": "2026-01-14", "close": 0.093, "volume": 24043.0}, {"date": "2026-01-15", "close": 0.088, "volume": 279725.0}, {"date": "2026-01-16", "close": 0.086, "volume": 192716.0}, {"date": "2026-01-19", "close": 0.085, "volume": 23627.0}, {"date": "2026-01-20", "close": 0.085, "volume": 9822.0}, {"date": "2026-01-21", "close": 0.085, "volume": 150000.0}, {"date": "2026-01-27", "close": 0.084, "volume": 399006.0}, {"date": "2026-01-29", "close": 0.09, "volume": 15466.0}, {"date": "2026-02-02", "close": 0.086, "volume": 10000.0}, {"date": "2026-02-03", "close": 0.09, "volume": 36561.0}, {"date": "2026-02-05", "close": 0.086, "volume": 86170.0}, {"date": "2026-02-16", "close": 0.086, "volume": 106823.0}, {"date": "2026-02-17", "close": 0.09, "volume": 50000.0}, {"date": "2026-02-18", "close": 0.087, "volume": 3357.0}, {"date": "2026-02-19", "close": 0.086, "volume": 50000.0}, {"date": "2026-02-20", "close": 0.086, "volume": 3500.0}, {"date": "2026-02-23", "close": 0.089, "volume": 30273.0}, {"date": "2026-02-27", "close": 0.087, "volume": 245000.0}, {"date": "2026-03-02", "close": 0.086, "volume": 31083.0}, {"date": "2026-03-03", "close": 0.08, "volume": 284872.0}, {"date": "2026-03-04", "close": 0.08, "volume": 248920.0}, {"date": "2026-03-05", "close": 0.08, "volume": 736409.0}, {"date": "2026-03-06", "close": 0.081, "volume": 91964.0}, {"date": "2026-03-11", "close": 0.081, "volume": 87908.0}, {"date": "2026-03-17", "close": 0.083, "volume": 1636.0}, {"date": "2026-03-18", "close": 0.083, "volume": 13332.0}, {"date": "2026-03-19", "close": 0.084, "volume": 10610.0}, {"date": "2026-03-23", "close": 0.08, "volume": 454810.0}, {"date": "2026-03-24", "close": 0.081, "volume": 7900.0}, {"date": "2026-03-25", "close": 0.08, "volume": 194517.0}, {"date": "2026-03-26", "close": 0.079, "volume": 32037.0}, {"date": "2026-03-27", "close": 0.08, "volume": 2186.0}, {"date": "2026-03-30", "close": 0.086, "volume": 65000.0}, {"date": "2026-03-31", "close": 0.092, "volume": 50000.0}, {"date": "2026-04-01", "close": 0.092, "volume": 10000.0}, {"date": "2026-04-02", "close": 0.086, "volume": 123456.0}, {"date": "2026-04-07", "close": 0.084, "volume": 129565.0}, {"date": "2026-04-08", "close": 0.079, "volume": 40218.0}, {"date": "2026-04-09", "close": 0.08, "volume": 6744.0}, {"date": "2026-04-10", "close": 0.076, "volume": 806883.0}, {"date": "2026-04-14", "close": 0.074, "volume": 50556.0}, {"date": "2026-04-15", "close": 0.076, "volume": 38305.0}, {"date": "2026-04-17", "close": 0.083, "volume": 20223.0}, {"date": "2026-04-20", "close": 0.083, "volume": 107555.0}, {"date": "2026-04-21", "close": 0.09, "volume": 758041.0}, {"date": "2026-04-22", "close": 0.092, "volume": 120048.0}, {"date": "2026-04-23", "close": 0.087, "volume": 522996.0}, {"date": "2026-04-24", "close": 0.085, "volume": 100000.0}, {"date": "2026-04-27", "close": 0.085, "volume": 81893.0}, {"date": "2026-04-29", "close": 0.083, "volume": 14107.0}, {"date": "2026-04-30", "close": 0.083, "volume": 91242.0}, {"date": "2026-05-01", "close": 0.079, "volume": 212897.0}, {"date": "2026-05-04", "close": 0.079, "volume": 448598.0}, {"date": "2026-05-05", "close": 0.079, "volume": 100000.0}, {"date": "2026-05-08", "close": 0.076, "volume": 371328.0}, {"date": "2026-05-11", "close": 0.077, "volume": 1000.0}, {"date": "2026-05-12", "close": 0.075, "volume": 223002.0}, {"date": "2026-05-13", "close": 0.074, "volume": 53542.0}, {"date": "2026-05-14", "close": 0.073, "volume": 18860.0}, {"date": "2026-05-15", "close": 0.073, "volume": 75633.0}, {"date": "2026-05-18", "close": 0.077, "volume": 35417.0}, {"date": "2026-05-19", "close": 0.073, "volume": 37250.0}, {"date": "2026-05-20", "close": 0.073, "volume": 43866.0}, {"date": "2026-05-21", "close": 0.073, "volume": 356.0}, {"date": "2026-05-27", "close": 0.072, "volume": 80000.0}, {"date": "2026-06-01", "close": 0.072, "volume": 347564.0}, {"date": "2026-06-02", "close": 0.07, "volume": 116417.0}, {"date": "2026-06-03", "close": 0.07, "volume": 285000.0}, {"date": "2026-06-04", "close": 0.07, "volume": 70510.0}, {"date": "2026-06-09", "close": 0.07, "volume": 76205.0}, {"date": "2026-06-10", "close": 0.07, "volume": 5383.0}, {"date": "2026-06-11", "close": 0.07, "volume": 74340.0}, {"date": "2026-06-12", "close": 0.07, "volume": 84999.0}, {"date": "2026-06-15", "close": 0.07, "volume": 495909.0}, {"date": "2026-06-16", "close": 0.067, "volume": 51587.0}, {"date": "2026-06-17", "close": 0.067, "volume": 145998.0}, {"date": "2026-06-18", "close": 0.059, "volume": 166925.0}, {"date": "2026-06-19", "close": 0.056, "volume": 714922.0}, {"date": "2026-06-22", "close": 0.058, "volume": 763905.0}, {"date": "2026-06-23", "close": 0.057, "volume": 495614.0}, {"date": "2026-06-24", "close": 0.056, "volume": 181000.0}, {"date": "2026-06-25", "close": 0.056, "volume": 8798.0}, {"date": "2026-06-26", "close": 0.056, "volume": 250202.0}, {"date": "2026-06-29", "close": 0.056, "volume": 222089.0}, {"date": "2026-06-30", "close": 0.058, "volume": 632591.0}, {"date": "2026-07-01", "close": 0.059, "volume": 77703.0}, {"date": "2026-07-03", "close": 0.068, "volume": 51686.0}, {"date": "2026-07-06", "close": 0.068, "volume": 191400.0}, {"date": "2026-07-07", "close": 0.075, "volume": 202309.0}, {"date": "2026-07-08", "close": 0.081, "volume": 137000.0}, {"date": "2026-07-09", "close": 0.082, "volume": 152006.0}, {"date": "2026-07-10", "close": 0.08, "volume": 288000.0}, {"date": "2026-07-14", "close": 0.067, "volume": 41966.0}, {"date": "2026-07-21", "close": 0.07, "volume": 46850.0}, {"date": "2026-07-23", "close": 0.08, "volume": 588749.0}, {"date": "2026-07-24", "close": 0.088, "volume": 589017.0}, {"date": "2026-07-27", "close": 0.085, "volume": 78693.0}, {"date": "2026-07-28", "close": 0.083, "volume": 100000.0}, {"date": "2026-07-29", "close": 0.083, "volume": 15434.0}, {"date": "2026-08-03", "close": 0.083, "volume": 1387.0}, {"date": "2026-08-04", "close": 0.075, "volume": 120897.0}, {"date": "2026-08-05", "close": 0.07, "volume": 80000.0}, {"date": "2026-08-10", "close": 0.07, "volume": 400041.0}, {"date": "2026-08-12", "close": 0.069, "volume": 44820.0}, {"date": "2026-08-18", "close": 0.07, "volume": 3951.0}, {"date": "2026-08-24", "close": 0.071, "volume": 10417.0}, {"date": "2026-08-28", "close": 0.081, "volume": 336918.0}, {"date": "2026-08-31", "close": 0.082, "volume": 161566.0}, {"date": "2026-09-01", "close": 0.082, "volume": 17549.0}, {"date": "2026-09-02", "close": 0.082, "volume": 855.0}, {"date": "2026-09-03", "close": 0.082, "volume": 52.0}], "refreshing": true}