{"ticker": "DXN", "overview": {"name": "DXN Limited", "country": "Australia", "industry": "Software & Services"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "DXN", "has_prices": true, "as_of": "2026-09-07", "last": 0.45, "prev_close": 0.42, "change": 0.030000000000000027, "change_pct": 0.0714285714285715, "session_volume": 9636503.0, "vwap_5": 0.414226227462292, "vwap_20": 0.32882481750494824, "vwap_60": 0.24631248222393148, "vwap_250": 0.19162823065464915, "high_52w": 0.45, "low_52w": 0.016, "avg_volume_20": 7710873.45, "sessions": 400, "market_cap": {"value": 172584732.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03151891", "src": "ASX", "ticker": "DXN", "cik": "", "company": "DXN Limited", "company_raw": "DXN Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their DXN stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03151891", "trade_date": "2026-10-13", "timestamp": "2026-10-13", "mins": 29743}, {"id": "ASX-03144291", "src": "ASX", "ticker": "DXN", "cik": "", "company": "DXN Limited", "company_raw": "DXN Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on DXN", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03144291", "trade_date": "2026-09-25", "timestamp": "2026-09-25", "mins": 55663}, {"id": "ASX-03143457", "src": "ASX", "ticker": "DXN", "cik": "", "company": "DXN Limited", "company_raw": "DXN Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on DXN", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03143457", "trade_date": "2026-09-24", "timestamp": "2026-09-24", "mins": 57103}, {"id": "ASX-03132540", "src": "ASX", "ticker": "DXN", "cik": "", "company": "DXN Limited", "company_raw": "DXN Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in DXN", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03132540", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95983}, {"id": "ASX-03129089", "src": "ASX", "ticker": "DXN", "cik": "", "company": "DXN Limited", "company_raw": "DXN Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in DXN", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03129089", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101743}, {"id": "ASX-03128403", "src": "ASX", "ticker": "DXN", "cik": "", "company": "DXN Limited", "company_raw": "DXN Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in DXN", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03128403", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106063}, {"id": "ASX-03127120", "src": "ASX", "ticker": "DXN", "cik": "", "company": "DXN Limited", "company_raw": "DXN Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in DXN", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03127120", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108943}, {"id": "ASXSH-03105154", "src": "ASX", "ticker": "DXN", "cik": "", "company": "DXN Limited", "company_raw": "DXN Limited", "who": "Notice of initial substantial holder", "who_key": "Notice of initial substantial holder", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Notice of initial substantial holder crosses the line: 5.29% of DXN", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03105154", "trade_date": "2026-06-25", "timestamp": "2026-06-25", "mins": 188143}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Vikas Gour", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-10-06", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03145280-3A703497", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "B Power", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-05", "source_url": "https://www.marketindex.com.au/asx/dxn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M Ohn", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-05", "source_url": "https://www.marketindex.com.au/asx/dxn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "S Lagrutta", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-15", "source_url": "https://www.marketindex.com.au/asx/dxn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Power", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-01-07", "source_url": "https://www.marketindex.com.au/asx/dxn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Ohn", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-01-04", "source_url": "https://www.marketindex.com.au/asx/dxn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Ohn", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-22", "source_url": "https://www.marketindex.com.au/asx/dxn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Lagrutta", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-28", "source_url": "https://www.marketindex.com.au/asx/dxn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Lagrutta", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-06-26", "source_url": "https://www.marketindex.com.au/asx/dxn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Cheadle", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-05-01", "source_url": "https://www.marketindex.com.au/asx/dxn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Lagrutta", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-05-01", "source_url": "https://www.marketindex.com.au/asx/dxn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Hannon", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-05-01", "source_url": "https://www.marketindex.com.au/asx/dxn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Dr Myo Ohn", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-03-01", "source_url": "https://www.marketindex.com.au/asx/dxn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "all directors", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-02-02", "source_url": "https://www.marketindex.com.au/asx/dxn", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-09", "source_url": "https://www.marketindex.com.au/asx/dxn", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-29", "source_url": "https://www.marketindex.com.au/asx/dxn", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": 19523077.0, "indirect_shares": null, "indirect_account": null, "pct": 5.29, "notice_date": "2026-06-29", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03105154-3A696173", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-12", "source_url": "https://www.marketindex.com.au/asx/dxn", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-10", "source_url": "https://www.marketindex.com.au/asx/dxn", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-09", "source_url": "https://www.marketindex.com.au/asx/dxn", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-22", "source_url": "https://www.marketindex.com.au/asx/dxn", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-11", "source_url": "https://www.marketindex.com.au/asx/dxn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-02-28", "source_url": "https://www.marketindex.com.au/asx/dxn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-02-28", "source_url": "https://www.marketindex.com.au/asx/dxn", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-07-15", "source_url": "https://www.marketindex.com.au/asx/dxn", "needs_ocr": 0}], "directors": [{"name": "Lagrutta", "first_seen": "2024-05-01", "last_seen": "2025-11-28", "status": "current", "notices": 3}, {"name": "Ohn", "first_seen": "2025-12-22", "last_seen": "2026-01-04", "status": "current", "notices": 2}, {"name": "Power", "first_seen": "2026-01-07", "last_seen": "2026-01-07", "status": "current", "notices": 1}, {"name": "S Lagrutta", "first_seen": "2026-05-15", "last_seen": "2026-05-15", "status": "current", "notices": 1}, {"name": "M Ohn", "first_seen": "2026-06-05", "last_seen": "2026-06-05", "status": "current", "notices": 1}, {"name": "B Power", "first_seen": "2026-06-05", "last_seen": "2026-06-05", "status": "current", "notices": 1}, {"name": "Vikas Gour", "first_seen": "2026-10-06", "last_seen": "2026-10-06", "status": "current", "notices": 1}, {"name": "all directors", "first_seen": "2024-02-02", "last_seen": "2024-02-02", "status": "past", "notices": 1}, {"name": "Dr Myo Ohn", "first_seen": "2024-03-01", "last_seen": "2024-03-01", "status": "past", "notices": 1}, {"name": "Hannon", "first_seen": "2024-05-01", "last_seen": "2024-05-01", "status": "past", "notices": 1}, {"name": "Cheadle", "first_seen": "2024-05-01", "last_seen": "2024-05-01", "status": "past", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "CONSOLIDATION", "reason": null, "counterparty": null, "old_value": "0.0210", "new_value": "0.1450", "effective": "2026-06-03", "evidence": "DXN moved 1:7 in one session on 2026-06-03 \u2014 a clean 1:7 ratio. Volume does NOT match a share-count change, so this may be a genuine price move \u2014 flagged for review, price history left untouched.", "source_url": "", "applied": 0, "detected_at": "2026-09-10T03:15:26.388852"}]}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-29", "form": "Commitments Test Entity Quarterly Reports", "title": "Q1 FY27 Presentation", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155597-3A705373"}, {"date": "2026-10-29", "form": "Commitments Test Entity Quarterly Reports", "title": "Quarterly Activities/Appendix 4C Cash Flow Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155595-3A705372"}, {"date": "2026-10-19", "form": "Notice Of Meeting", "title": "Notice of Annual General Meeting/Proxy Form", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149933-3A704407"}, {"date": "2026-10-13", "form": "Security Holder Details", "title": "Change in substantial holding from WAM/WAA/WMI", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03147832-3A703998"}, {"date": "2026-10-12", "form": "Issued Capital", "title": "Cleansing Notice", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03147204-3A703876"}], "performance": {"ticker": "DXN", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2018-04-11", "close": 2.62328425, "volume": 1803196.0}, {"date": "2018-04-12", "close": 2.675749935, "volume": 681833.0}, {"date": "2018-04-13", "close": 2.62328425, "volume": 152551.0}, {"date": "2018-04-16", "close": 2.41342151, "volume": 77455.0}, {"date": "2018-04-17", "close": 2.465887195, "volume": 183654.0}, {"date": "2018-04-18", "close": 2.41342151, "volume": 82838.0}, {"date": "2018-04-19", "close": 2.570818565, "volume": 401459.0}, {"date": "2018-04-20", "close": 2.570818565, "volume": 125179.0}, {"date": "2018-04-23", "close": 2.539339154, "volume": 109599.0}, {"date": "2018-04-24", "close": 2.465887195, "volume": 127749.0}, {"date": "2018-04-26", "close": 2.41342151, "volume": 95037.0}, {"date": "2018-04-27", "close": 2.51835288, "volume": 84608.0}, {"date": "2018-04-30", "close": 2.570818565, "volume": 84252.0}, {"date": "2018-05-01", "close": 2.51835288, "volume": 21819.0}, {"date": "2018-05-02", "close": 2.51835288, "volume": 101409.0}, {"date": "2018-05-03", "close": 2.570818565, "volume": 87676.0}, {"date": "2018-05-04", "close": 2.570818565, "volume": 57411.0}, {"date": "2018-05-07", "close": 2.675749935, "volume": 217945.0}, {"date": "2018-05-08", "close": 3.04300973, "volume": 315563.0}, {"date": "2018-05-09", "close": 3.25287247, "volume": 455008.0}, {"date": "2018-05-10", "close": 3.305338155, "volume": 343838.0}, {"date": "2018-05-11", "close": 3.25287247, "volume": 150345.0}, {"date": "2018-05-14", "close": 3.305338155, "volume": 91070.0}, {"date": "2018-05-15", "close": 3.35780384, "volume": 251025.0}, {"date": "2018-05-16", "close": 3.25287247, "volume": 133211.0}, {"date": "2018-05-17", "close": 3.35780384, "volume": 91507.0}, {"date": "2018-05-18", "close": 3.35780384, "volume": 76841.0}, {"date": "2018-05-21", "close": 3.04300973, "volume": 215689.0}, {"date": "2018-05-22", "close": 3.095475415, "volume": 36194.0}, {"date": "2018-05-23", "close": 3.04300973, "volume": 103054.0}, {"date": "2018-05-24", "close": 3.04300973, "volume": 15302.0}, {"date": "2018-05-25", "close": 3.1479411, "volume": 66481.0}, {"date": "2018-05-28", "close": 3.04300973, "volume": 70026.0}, {"date": "2018-05-29", "close": 3.095475415, "volume": 48032.0}, {"date": "2018-05-30", "close": 2.885612675, "volume": 123043.0}, {"date": "2018-05-31", "close": 2.990544045, "volume": 153058.0}, {"date": "2018-06-01", "close": 3.1479411, "volume": 48346.0}, {"date": "2018-06-04", "close": 3.04300973, "volume": 40886.0}, {"date": "2018-06-05", "close": 2.93807836, "volume": 14390.0}, {"date": "2018-06-06", "close": 2.93807836, "volume": 30010.0}, {"date": "2018-06-07", "close": 2.990544045, "volume": 21132.0}, {"date": "2018-06-08", "close": 2.885612675, "volume": 20786.0}, {"date": "2018-06-12", "close": 2.93807836, "volume": 46091.0}, {"date": "2018-06-13", "close": 2.885612675, "volume": 16392.0}, {"date": "2018-06-14", "close": 2.885612675, "volume": 20639.0}, {"date": "2018-06-15", "close": 2.83314699, "volume": 40789.0}, {"date": "2018-06-18", "close": 2.83314699, "volume": 102228.0}, {"date": "2018-06-19", "close": 2.72821562, "volume": 53750.0}, {"date": "2018-06-20", "close": 2.72821562, "volume": 201216.0}, {"date": "2018-06-21", "close": 2.83314699, "volume": 15098.0}, {"date": "2018-06-22", "close": 2.72821562, "volume": 14248.0}, {"date": "2018-06-25", "close": 2.72821562, "volume": 27933.0}, {"date": "2018-06-26", "close": 2.72821562, "volume": 9182.0}, {"date": "2018-06-27", "close": 2.62328425, "volume": 42192.0}, {"date": "2018-06-28", "close": 2.93807836, "volume": 147261.0}, {"date": "2018-06-29", "close": 2.885612675, "volume": 63136.0}, {"date": "2018-07-02", "close": 2.780681305, "volume": 10161.0}, {"date": "2018-07-03", "close": 2.780681305, "volume": 1906.0}, {"date": "2018-07-04", "close": 2.780681305, "volume": 16530.0}, {"date": "2018-07-05", "close": 2.675749935, "volume": 54849.0}, {"date": "2018-07-06", "close": 2.570818565, "volume": 50637.0}, {"date": "2018-07-09", "close": 2.62328425, "volume": 32913.0}, {"date": "2018-07-10", "close": 2.675749935, "volume": 12123.0}, {"date": "2018-07-11", "close": 2.51835288, "volume": 16916.0}, {"date": "2018-07-12", "close": 2.570818565, "volume": 11981.0}, {"date": "2018-07-13", "close": 2.570818565, "volume": 27456.0}, {"date": "2018-07-16", "close": 2.51835288, "volume": 27208.0}, {"date": "2018-07-17", "close": 2.570818565, "volume": 7553.0}, {"date": "2018-07-18", "close": 2.570818565, "volume": 9497.0}, {"date": "2018-07-19", "close": 2.465887195, "volume": 14956.0}, {"date": "2018-07-20", "close": 2.51835288, "volume": 13486.0}, {"date": "2018-07-23", "close": 2.465887195, "volume": 8212.0}, {"date": "2018-07-24", "close": 2.30849014, "volume": 49296.0}, {"date": "2018-07-25", "close": 2.465887195, "volume": 20769.0}, {"date": "2018-07-26", "close": 2.41342151, "volume": 29225.0}, {"date": "2018-07-27", "close": 2.41342151, "volume": 67917.0}, {"date": "2018-07-30", "close": 2.41342151, "volume": 45163.0}, {"date": "2018-07-31", "close": 2.465887195, "volume": 9062.0}, {"date": "2018-08-01", "close": 2.41342151, "volume": 6636.0}, {"date": "2018-08-02", "close": 2.256024455, "volume": 78045.0}, {"date": "2018-08-03", "close": 2.30849014, "volume": 30549.0}, {"date": "2018-08-06", "close": 2.570818565, "volume": 57257.0}, {"date": "2018-08-07", "close": 2.360955825, "volume": 37017.0}, {"date": "2018-08-08", "close": 2.465887195, "volume": 4774.0}, {"date": "2018-08-09", "close": 2.360955825, "volume": 154079.0}, {"date": "2018-08-10", "close": 2.41342151, "volume": 65281.0}, {"date": "2018-08-13", "close": 2.41342151, "volume": 37180.0}, {"date": "2018-08-14", "close": 2.30849014, "volume": 1906.0}, {"date": "2018-08-15", "close": 2.41342151, "volume": 20553.0}, {"date": "2018-08-16", "close": 2.30849014, "volume": 22777.0}, {"date": "2018-08-17", "close": 2.30849014, "volume": 4546.0}, {"date": "2018-08-20", "close": 2.30849014, "volume": 42285.0}, {"date": "2018-08-21", "close": 2.360955825, "volume": 41194.0}, {"date": "2018-08-22", "close": 2.360955825, "volume": 61466.0}, {"date": "2018-08-23", "close": 2.360955825, "volume": 6077.0}, {"date": "2018-08-24", "close": 2.41342151, "volume": 37903.0}, {"date": "2018-08-27", "close": 2.30849014, "volume": 41925.0}, {"date": "2018-08-28", "close": 2.256024455, "volume": 10197.0}, {"date": "2018-08-29", "close": 2.0986274, "volume": 64135.0}, {"date": "2018-08-30", "close": 2.046161715, "volume": 20019.0}, {"date": "2018-08-31", "close": 2.0986274, "volume": 16555.0}, {"date": "2018-09-03", "close": 2.20355877, "volume": 5255.0}, {"date": "2018-09-04", "close": 2.046161715, "volume": 9886.0}, {"date": "2018-09-05", "close": 2.0986274, "volume": 12985.0}, {"date": "2018-09-06", "close": 2.046161715, "volume": 24587.0}, {"date": "2018-09-07", "close": 2.046161715, "volume": 8873.0}, {"date": "2018-09-10", "close": 2.0986274, "volume": 238.0}, {"date": "2018-09-11", "close": 1.941230345, "volume": 11606.0}, {"date": "2018-09-12", "close": 2.0986274, "volume": 3307.0}, {"date": "2018-09-13", "close": 2.046161715, "volume": 109690.0}, {"date": "2018-09-14", "close": 1.941230345, "volume": 47542.0}, {"date": "2018-09-17", "close": 1.941230345, "volume": 36286.0}, {"date": "2018-09-18", "close": 1.941230345, "volume": 72871.0}, {"date": "2018-09-19", "close": 1.88876466, "volume": 36156.0}, {"date": "2018-09-20", "close": 1.836298975, "volume": 34330.0}, {"date": "2018-09-21", "close": 1.836298975, "volume": 9110.0}, {"date": "2018-09-24", "close": 1.836298975, "volume": 12210.0}, {"date": "2018-09-25", "close": 1.941230345, "volume": 46004.0}, {"date": "2018-09-26", "close": 1.88876466, "volume": 75946.0}, {"date": "2018-09-27", "close": 1.88876466, "volume": 33266.0}, {"date": "2018-09-28", "close": 1.941230345, "volume": 19574.0}, {"date": "2018-10-01", "close": 1.88876466, "volume": 9472.0}, {"date": "2018-10-02", "close": 1.88876466, "volume": 24186.0}, {"date": "2018-10-03", "close": 1.941230345, "volume": 26943.0}, {"date": "2018-10-04", "close": 1.88876466, "volume": 18588.0}, {"date": "2018-10-05", "close": 1.88876466, "volume": 37249.0}, {"date": "2018-10-08", "close": 1.88876466, "volume": 286.0}, {"date": "2018-10-09", "close": 1.836298975, "volume": 20558.0}, {"date": "2018-10-10", "close": 1.78383329, "volume": 4799.0}, {"date": "2018-10-11", "close": 1.78383329, "volume": 9474.0}, {"date": "2018-10-12", "close": 1.836298975, "volume": 2988.0}, {"date": "2018-10-15", "close": 1.836298975, "volume": 545.0}, {"date": "2018-10-16", "close": 1.67890192, "volume": 26042.0}, {"date": "2018-10-17", "close": 1.594956824, "volume": 54409.0}, {"date": "2018-10-18", "close": 1.57397055, "volume": 43512.0}, {"date": "2018-10-19", "close": 1.67890192, "volume": 60882.0}, {"date": "2018-10-22", "close": 1.78383329, "volume": 59878.0}, {"date": "2018-10-23", "close": 1.78383329, "volume": 100345.0}, {"date": "2018-10-24", "close": 1.78383329, "volume": 4384.0}, {"date": "2018-10-25", "close": 1.67890192, "volume": 4670.0}, {"date": "2018-10-26", "close": 1.626436235, "volume": 10594.0}, {"date": "2018-10-29", "close": 1.67890192, "volume": 7297.0}, {"date": "2018-10-30", "close": 1.521504865, "volume": 41881.0}, {"date": "2018-10-31", "close": 1.67890192, "volume": 66818.0}, {"date": "2018-11-01", "close": 1.67890192, "volume": 16383.0}, {"date": "2018-11-02", "close": 1.67890192, "volume": 38340.0}, {"date": "2018-11-05", "close": 1.67890192, "volume": 5212.0}, {"date": "2018-11-06", "close": 1.626436235, "volume": 18883.0}, {"date": "2018-11-07", "close": 1.78383329, "volume": 29079.0}, {"date": "2018-11-08", "close": 1.88876466, "volume": 19108.0}, {"date": "2018-11-09", "close": 1.88876466, "volume": 14571.0}, {"date": "2018-11-12", "close": 1.941230345, "volume": 12646.0}, {"date": "2018-11-13", "close": 1.88876466, "volume": 28035.0}, {"date": "2018-11-14", "close": 1.78383329, "volume": 14939.0}, {"date": "2018-11-15", "close": 1.88876466, "volume": 5043.0}, {"date": "2018-11-16", "close": 1.836298975, "volume": 3812.0}, {"date": "2018-11-19", "close": 1.78383329, "volume": 10502.0}, {"date": "2018-11-20", "close": 1.626436235, "volume": 32059.0}, {"date": "2018-11-21", "close": 1.78383329, "volume": 74652.0}, {"date": "2018-11-22", "close": 1.78383329, "volume": 24568.0}, {"date": "2018-11-23", "close": 1.731367605, "volume": 317.0}, {"date": "2018-11-27", "close": 2.0986274, "volume": 74839.0}, {"date": "2018-11-28", "close": 1.88876466, "volume": 32653.0}, {"date": "2018-11-29", "close": 1.99369603, "volume": 49314.0}, {"date": "2018-11-30", "close": 2.20355877, "volume": 126696.0}, {"date": "2018-12-03", "close": 2.30849014, "volume": 28195.0}, {"date": "2018-12-04", "close": 2.046161715, "volume": 38061.0}, {"date": "2018-12-05", "close": 2.046161715, "volume": 24421.0}, {"date": "2018-12-06", "close": 1.941230345, "volume": 44635.0}, {"date": "2018-12-07", "close": 1.941230345, "volume": 30095.0}, {"date": "2018-12-10", "close": 1.941230345, "volume": 12389.0}, {"date": "2018-12-11", "close": 1.941230345, "volume": 17004.0}, {"date": "2018-12-17", "close": 1.57397055, "volume": 54062.0}, {"date": "2018-12-18", "close": 1.626436235, "volume": 45425.0}, {"date": "2018-12-19", "close": 1.626436235, "volume": 38705.0}, {"date": "2018-12-20", "close": 1.521504865, "volume": 20867.0}, {"date": "2018-12-21", "close": 1.416573495, "volume": 49270.0}, {"date": "2018-12-24", "close": 1.416573495, "volume": 21124.0}, {"date": "2018-12-27", "close": 1.416573495, "volume": 38480.0}, {"date": "2018-12-28", "close": 1.521504865, "volume": 34608.0}, {"date": "2018-12-31", "close": 1.521504865, "volume": 20941.0}, {"date": "2019-01-02", "close": 1.416573495, "volume": 26303.0}, {"date": "2019-01-03", "close": 1.416573495, "volume": 6378.0}, {"date": "2019-01-04", "close": 1.416573495, "volume": 2954.0}, {"date": "2019-01-07", "close": 1.36410781, "volume": 155794.0}, {"date": "2019-01-08", "close": 1.36410781, "volume": 24717.0}, {"date": "2019-01-09", "close": 1.36410781, "volume": 27161.0}, {"date": "2019-01-10", "close": 1.311642125, "volume": 52457.0}, {"date": "2019-01-11", "close": 1.36410781, "volume": 18791.0}, {"date": "2019-01-14", "close": 1.311642125, "volume": 5261.0}, {"date": "2019-01-15", "close": 1.36410781, "volume": 13914.0}, {"date": "2019-01-16", "close": 1.36410781, "volume": 7379.0}, {"date": "2019-01-17", "close": 1.311642125, "volume": 47565.0}, {"date": "2019-01-18", "close": 1.311642125, "volume": 4765.0}, {"date": "2019-01-21", "close": 1.25917644, "volume": 53740.0}, {"date": "2019-01-22", "close": 1.25917644, "volume": 20807.0}, {"date": "2019-01-23", "close": 1.25917644, "volume": 38841.0}, {"date": "2019-01-24", "close": 1.311642125, "volume": 12200.0}, {"date": "2019-01-25", "close": 1.311642125, "volume": 7311.0}, {"date": "2019-02-04", "close": 0.73451959, "volume": 252959.0}, {"date": "2019-02-05", "close": 0.849944097, "volume": 155322.0}, {"date": "2019-02-06", "close": 0.807971549, "volume": 31787.0}, {"date": "2019-02-07", "close": 0.849944097, "volume": 30289.0}, {"date": "2019-02-08", "close": 0.828957823, "volume": 4129.0}, {"date": "2019-02-11", "close": 0.765999001, "volume": 13568.0}, {"date": "2019-02-12", "close": 0.776492138, "volume": 37672.0}, {"date": "2019-02-13", "close": 0.786985275, "volume": 12325.0}, {"date": "2019-02-14", "close": 0.755505864, "volume": 33345.0}, {"date": "2019-02-15", "close": 0.73451959, "volume": 39516.0}, {"date": "2019-02-19", "close": 0.73451959, "volume": 1943.0}, {"date": "2019-02-20", "close": 0.745012727, "volume": 7243.0}, {"date": "2019-02-21", "close": 0.765999001, "volume": 16292.0}, {"date": "2019-02-22", "close": 0.94438233, "volume": 61230.0}, {"date": "2019-02-25", "close": 1.0493137, "volume": 16638.0}, {"date": "2019-02-26", "close": 1.206710755, "volume": 47387.0}, {"date": "2019-02-27", "close": 1.101779385, "volume": 4586.0}, {"date": "2019-02-28", "close": 1.101779385, "volume": 1513.0}, {"date": "2019-03-01", "close": 0.996848015, "volume": 35833.0}, {"date": "2019-03-04", "close": 0.996848015, "volume": 5411.0}, {"date": "2019-03-06", "close": 0.94438233, "volume": 38128.0}, {"date": "2019-03-07", "close": 0.954875467, "volume": 7684.0}, {"date": "2019-03-08", "close": 0.954875467, "volume": 953.0}, {"date": "2019-03-11", "close": 0.902409782, "volume": 710.0}, {"date": "2019-03-12", "close": 0.83945096, "volume": 50725.0}, {"date": "2019-03-13", "close": 0.755505864, "volume": 21960.0}, {"date": "2019-03-14", "close": 0.755505864, "volume": 74974.0}, {"date": "2019-03-15", "close": 0.745012727, "volume": 11674.0}, {"date": "2019-03-18", "close": 0.83945096, "volume": 29549.0}, {"date": "2019-03-19", "close": 0.860437234, "volume": 35239.0}, {"date": "2019-03-20", "close": 1.007341152, "volume": 45756.0}, {"date": "2019-03-27", "close": 0.828957823, "volume": 33178.0}, {"date": "2019-03-28", "close": 0.83945096, "volume": 65981.0}, {"date": "2019-03-29", "close": 0.996848015, "volume": 98627.0}, {"date": "2019-04-01", "close": 0.83945096, "volume": 33988.0}, {"date": "2019-04-02", "close": 0.82403516, "volume": 17155.0}, {"date": "2019-04-03", "close": 0.874745016, "volume": 19753.0}, {"date": "2019-04-04", "close": 0.849390088, "volume": 23426.0}, {"date": "2019-04-05", "close": 0.849390088, "volume": 1038.0}, {"date": "2019-04-08", "close": 0.82403516, "volume": 19936.0}, {"date": "2019-04-09", "close": 0.798680232, "volume": 12170.0}, {"date": "2019-04-11", "close": 0.798680232, "volume": 756.0}, {"date": "2019-04-12", "close": 0.76064784, "volume": 8118.0}, {"date": "2019-04-15", "close": 0.735292912, "volume": 14704.0}, {"date": "2019-04-16", "close": 0.659228128, "volume": 7645.0}, {"date": "2019-04-17", "close": 0.76064784, "volume": 52198.0}, {"date": "2019-04-23", "close": 0.646550664, "volume": 13720.0}, {"date": "2019-04-24", "close": 0.773325304, "volume": 14760.0}, {"date": "2019-04-26", "close": 0.76064784, "volume": 1183.0}, {"date": "2019-04-29", "close": 0.88742248, "volume": 64561.0}, {"date": "2019-04-30", "close": 0.9508098, "volume": 107228.0}, {"date": "2019-05-01", "close": 0.938132336, "volume": 7014.0}, {"date": "2019-05-02", "close": 0.88742248, "volume": 11832.0}, {"date": "2019-05-03", "close": 0.811357696, "volume": 12655.0}, {"date": "2019-05-06", "close": 0.88742248, "volume": 22889.0}, {"date": "2019-05-07", "close": 0.88742248, "volume": 26975.0}, {"date": "2019-05-08", "close": 0.747970376, "volume": 38877.0}, {"date": "2019-05-10", "close": 0.900099944, "volume": 123496.0}, {"date": "2019-05-13", "close": 0.798680232, "volume": 190189.0}, {"date": "2019-05-14", "close": 0.722615448, "volume": 109142.0}, {"date": "2019-05-15", "close": 0.798680232, "volume": 545287.0}, {"date": "2019-05-16", "close": 0.722615448, "volume": 144414.0}, {"date": "2019-05-17", "close": 0.709937984, "volume": 176575.0}, {"date": "2019-05-20", "close": 0.69726052, "volume": 13375.0}, {"date": "2019-05-21", "close": 0.684583056, "volume": 84149.0}, {"date": "2019-05-22", "close": 0.684583056, "volume": 61520.0}, {"date": "2019-05-23", "close": 0.69726052, "volume": 140384.0}, {"date": "2019-05-24", "close": 0.709937984, "volume": 66839.0}, {"date": "2019-05-27", "close": 0.69726052, "volume": 376649.0}, {"date": "2019-05-28", "close": 0.69726052, "volume": 133723.0}, {"date": "2019-05-29", "close": 0.76064784, "volume": 161444.0}, {"date": "2019-05-30", "close": 0.735292912, "volume": 86493.0}, {"date": "2019-05-31", "close": 0.722615448, "volume": 99861.0}, {"date": "2019-06-03", "close": 0.722615448, "volume": 14365.0}, {"date": "2019-06-04", "close": 0.659228128, "volume": 141985.0}, {"date": "2019-06-05", "close": 0.646550664, "volume": 97521.0}, {"date": "2019-06-06", "close": 0.621195736, "volume": 3944.0}, {"date": "2019-06-07", "close": 0.6338732, "volume": 7888.0}, {"date": "2019-06-11", "close": 0.646550664, "volume": 10332.0}, {"date": "2019-06-12", "close": 0.6338732, "volume": 108860.0}, {"date": "2019-06-14", "close": 0.659228128, "volume": 3912.0}, {"date": "2019-06-17", "close": 0.646550664, "volume": 16752.0}, {"date": "2019-06-18", "close": 0.659228128, "volume": 67.0}, {"date": "2019-06-19", "close": 0.6338732, "volume": 76131.0}, {"date": "2019-06-20", "close": 0.6338732, "volume": 22489.0}, {"date": "2019-06-21", "close": 0.621195736, "volume": 4521.0}, {"date": "2019-06-24", "close": 0.671905592, "volume": 134672.0}, {"date": "2019-06-25", "close": 0.69726052, "volume": 173797.0}, {"date": "2019-06-26", "close": 0.659228128, "volume": 69491.0}, {"date": "2019-06-27", "close": 0.684583056, "volume": 31158.0}, {"date": "2019-06-28", "close": 0.659228128, "volume": 61227.0}, {"date": "2019-07-01", "close": 0.69726052, "volume": 38928.0}, {"date": "2019-07-02", "close": 0.69726052, "volume": 87474.0}, {"date": "2019-07-03", "close": 0.69726052, "volume": 356354.0}, {"date": "2019-07-04", "close": 0.659228128, "volume": 34899.0}, {"date": "2019-07-05", "close": 0.659228128, "volume": 125309.0}, {"date": "2019-07-08", "close": 0.646550664, "volume": 30303.0}, {"date": "2019-07-09", "close": 0.6338732, "volume": 50115.0}, {"date": "2019-07-10", "close": 0.646550664, "volume": 36687.0}, {"date": "2019-07-11", "close": 0.646550664, "volume": 34204.0}, {"date": "2019-07-12", "close": 0.621195736, "volume": 82959.0}, {"date": "2019-07-15", "close": 0.6338732, "volume": 25252.0}, {"date": "2019-07-16", "close": 0.659228128, "volume": 62046.0}, {"date": "2019-07-17", "close": 0.659228128, "volume": 43226.0}, {"date": "2019-07-18", "close": 0.659228128, "volume": 57166.0}, {"date": "2019-07-19", "close": 0.646550664, "volume": 9721.0}, {"date": "2019-07-22", "close": 0.659228128, "volume": 6601.0}, {"date": "2019-07-23", "close": 0.646550664, "volume": 7613.0}, {"date": "2019-07-24", "close": 0.659228128, "volume": 4414.0}, {"date": "2019-07-25", "close": 0.659228128, "volume": 106153.0}, {"date": "2019-07-26", "close": 0.646550664, "volume": 45896.0}, {"date": "2019-07-29", "close": 0.659228128, "volume": 29945.0}, {"date": "2019-07-30", "close": 0.659228128, "volume": 23248.0}, {"date": "2019-07-31", "close": 0.621195736, "volume": 92527.0}, {"date": "2019-08-01", "close": 0.6338732, "volume": 9466.0}, {"date": "2019-08-02", "close": 0.659228128, "volume": 3265.0}, {"date": "2019-08-05", "close": 0.621195736, "volume": 16549.0}, {"date": "2019-08-06", "close": 0.646550664, "volume": 33288.0}, {"date": "2019-08-07", "close": 0.659228128, "volume": 13873.0}, {"date": "2019-08-09", "close": 0.583163344, "volume": 28519.0}, {"date": "2019-08-12", "close": 0.6338732, "volume": 47327.0}, {"date": "2019-08-13", "close": 0.557808416, "volume": 105372.0}, {"date": "2019-08-14", "close": 0.545130952, "volume": 96756.0}, {"date": "2019-08-15", "close": 0.595840808, "volume": 24205.0}, {"date": "2019-08-16", "close": 0.57048588, "volume": 5224.0}, {"date": "2019-08-19", "close": 0.659228128, "volume": 311266.0}, {"date": "2019-08-20", "close": 0.6338732, "volume": 54823.0}, {"date": "2019-08-21", "close": 0.6338732, "volume": 22086.0}, {"date": "2019-08-22", "close": 0.6338732, "volume": 6586.0}, {"date": "2019-08-23", "close": 0.659228128, "volume": 20721.0}, {"date": "2019-08-26", "close": 0.6338732, "volume": 17322.0}, {"date": "2019-08-27", "close": 0.646550664, "volume": 22508.0}, {"date": "2019-08-28", "close": 0.608518272, "volume": 39034.0}, {"date": "2019-08-29", "close": 0.6338732, "volume": 13627.0}, {"date": "2019-08-30", "close": 0.6338732, "volume": 11.0}, {"date": "2019-09-02", "close": 0.595840808, "volume": 9537.0}, {"date": "2019-09-03", "close": 0.6338732, "volume": 7668.0}, {"date": "2019-09-04", "close": 0.595840808, "volume": 13834.0}, {"date": "2019-09-05", "close": 0.595840808, "volume": 20017.0}, {"date": "2019-09-06", "close": 0.6338732, "volume": 63448.0}, {"date": "2019-09-09", "close": 0.621195736, "volume": 36674.0}, {"date": "2019-09-10", "close": 0.595840808, "volume": 8830.0}, {"date": "2019-09-11", "close": 0.608518272, "volume": 917.0}, {"date": "2019-09-12", "close": 0.6338732, "volume": 118724.0}, {"date": "2019-09-13", "close": 0.671905592, "volume": 60885.0}, {"date": "2019-09-16", "close": 0.69726052, "volume": 17354.0}, {"date": "2019-09-17", "close": 0.735292912, "volume": 77912.0}, {"date": "2019-09-18", "close": 0.938132336, "volume": 484225.0}, {"date": "2019-09-19", "close": 0.849390088, "volume": 373467.0}, {"date": "2019-09-20", "close": 0.76064784, "volume": 55422.0}, {"date": "2019-09-23", "close": 0.798680232, "volume": 32559.0}, {"date": "2019-09-24", "close": 0.811357696, "volume": 10824.0}, {"date": "2019-09-25", "close": 0.798680232, "volume": 19613.0}, {"date": "2019-09-26", "close": 0.849390088, "volume": 95301.0}, {"date": "2019-09-27", "close": 0.912777408, "volume": 63028.0}, {"date": "2019-09-30", "close": 0.862067552, "volume": 94278.0}, {"date": "2019-10-01", "close": 0.874745016, "volume": 35147.0}, {"date": "2019-10-02", "close": 0.9508098, "volume": 84255.0}, {"date": "2019-10-03", "close": 1.064906976, "volume": 249639.0}, {"date": "2019-10-04", "close": 0.988842192, "volume": 83178.0}, {"date": "2019-10-09", "close": 0.786002768, "volume": 350095.0}, {"date": "2019-10-10", "close": 0.811357696, "volume": 77047.0}, {"date": "2019-10-11", "close": 0.88742248, "volume": 282562.0}, {"date": "2019-10-14", "close": 0.836712624, "volume": 100415.0}, {"date": "2019-10-15", "close": 0.811357696, "volume": 31146.0}, {"date": "2019-10-16", "close": 0.769596, "volume": 36260.0}, {"date": "2019-10-17", "close": 0.795684, "volume": 19843.0}, {"date": "2019-10-18", "close": 0.769596, "volume": 7191.0}, {"date": "2019-10-21", "close": 0.78264, "volume": 1680.0}, {"date": "2019-10-22", "close": 0.756552, "volume": 39101.0}, {"date": "2019-10-23", "close": 0.71742, "volume": 36889.0}, {"date": "2019-10-24", "close": 0.71742, "volume": 9365.0}, {"date": "2019-10-25", "close": 0.71742, "volume": 4600.0}, {"date": "2019-10-28", "close": 0.71742, "volume": 52295.0}, {"date": "2019-10-29", "close": 0.730464, "volume": 22266.0}, {"date": "2019-10-30", "close": 0.743508, "volume": 7261.0}, {"date": "2019-10-31", "close": 0.756552, "volume": 102212.0}, {"date": "2019-11-01", "close": 0.78264, "volume": 64380.0}, {"date": "2019-11-04", "close": 0.808728, "volume": 41651.0}, {"date": "2019-11-06", "close": 0.834816, "volume": 88625.0}, {"date": "2019-11-07", "close": 0.84786, "volume": 127921.0}, {"date": "2019-11-08", "close": 0.743508, "volume": 208174.0}, {"date": "2019-11-11", "close": 0.730464, "volume": 240833.0}, {"date": "2019-11-12", "close": 0.704376, "volume": 218528.0}, {"date": "2019-11-13", "close": 0.678288, "volume": 70057.0}, {"date": "2019-11-14", "close": 0.678288, "volume": 29331.0}, {"date": "2019-11-15", "close": 0.691332, "volume": 69345.0}, {"date": "2019-11-18", "close": 0.665244, "volume": 112048.0}, {"date": "2019-11-19", "close": 0.639156, "volume": 302172.0}, {"date": "2019-11-20", "close": 0.626112, "volume": 83333.0}, {"date": "2019-11-21", "close": 0.665244, "volume": 51222.0}, {"date": "2019-11-22", "close": 0.678288, "volume": 22702.0}, {"date": "2019-11-25", "close": 0.678288, "volume": 35994.0}, {"date": "2019-11-26", "close": 0.626112, "volume": 52181.0}, {"date": "2019-11-27", "close": 0.639156, "volume": 6875.0}, {"date": "2019-11-28", "close": 0.626112, "volume": 28398.0}, {"date": "2019-11-29", "close": 0.639156, "volume": 7403.0}, {"date": "2019-12-02", "close": 0.639156, "volume": 14657.0}, {"date": "2019-12-03", "close": 0.6522, "volume": 77838.0}, {"date": "2019-12-04", "close": 0.626112, "volume": 23311.0}, {"date": "2019-12-05", "close": 0.639156, "volume": 5439.0}, {"date": "2019-12-06", "close": 0.678288, "volume": 183661.0}, {"date": "2019-12-09", "close": 0.6522, "volume": 33299.0}, {"date": "2019-12-10", "close": 0.6522, "volume": 16191.0}, {"date": "2019-12-11", "close": 0.639156, "volume": 4697.0}, {"date": "2019-12-12", "close": 0.639156, "volume": 11162.0}, {"date": "2019-12-13", "close": 0.6522, "volume": 15965.0}, {"date": "2019-12-16", "close": 0.678288, "volume": 44216.0}, {"date": "2019-12-17", "close": 0.665244, "volume": 13095.0}, {"date": "2019-12-18", "close": 0.6522, "volume": 1349.0}, {"date": "2019-12-19", "close": 0.639156, "volume": 61871.0}, {"date": "2019-12-20", "close": 0.613068, "volume": 24813.0}, {"date": "2019-12-23", "close": 0.626112, "volume": 19166.0}, {"date": "2019-12-24", "close": 0.626112, "volume": 3450.0}, {"date": "2019-12-27", "close": 0.6522, "volume": 59444.0}, {"date": "2019-12-30", "close": 0.665244, "volume": 13659.0}, {"date": "2020-01-02", "close": 0.665244, "volume": 4556.0}, {"date": "2020-01-03", "close": 0.665244, "volume": 1391.0}, {"date": "2020-01-06", "close": 0.639156, "volume": 49499.0}, {"date": "2020-01-07", "close": 0.639156, "volume": 3106.0}, {"date": "2020-01-08", "close": 0.626112, "volume": 2875.0}, {"date": "2020-01-09", "close": 0.613068, "volume": 28449.0}, {"date": "2020-01-10", "close": 0.600024, "volume": 77778.0}, {"date": "2020-01-13", "close": 0.626112, "volume": 2114.0}, {"date": "2020-01-14", "close": 0.613068, "volume": 3067.0}, {"date": "2020-01-15", "close": 0.639156, "volume": 48765.0}, {"date": "2020-01-16", "close": 0.600024, "volume": 83592.0}, {"date": "2020-01-17", "close": 0.626112, "volume": 38960.0}, {"date": "2020-01-20", "close": 0.613068, "volume": 17483.0}, {"date": "2020-01-22", "close": 0.626112, "volume": 98474.0}, {"date": "2020-01-23", "close": 0.58698, "volume": 33675.0}, {"date": "2020-01-24", "close": 0.639156, "volume": 32002.0}, {"date": "2020-01-28", "close": 0.639156, "volume": 15167.0}, {"date": "2020-01-29", "close": 0.626112, "volume": 10459.0}, {"date": "2020-01-30", "close": 0.600024, "volume": 3333.0}, {"date": "2020-01-31", "close": 0.626112, "volume": 16693.0}, {"date": "2020-02-03", "close": 0.58698, "volume": 16967.0}, {"date": "2020-02-05", "close": 0.573936, "volume": 36875.0}, {"date": "2020-02-06", "close": 0.626112, "volume": 26146.0}, {"date": "2020-02-07", "close": 0.613068, "volume": 13266.0}, {"date": "2020-02-12", "close": 0.547848, "volume": 279980.0}, {"date": "2020-02-13", "close": 0.547848, "volume": 139820.0}, {"date": "2020-02-14", "close": 0.52176, "volume": 143284.0}, {"date": "2020-02-17", "close": 0.534804, "volume": 35190.0}, {"date": "2020-02-18", "close": 0.52176, "volume": 130304.0}, {"date": "2020-02-19", "close": 0.52176, "volume": 132925.0}, {"date": "2020-02-20", "close": 0.52176, "volume": 75255.0}, {"date": "2020-02-21", "close": 0.508716, "volume": 21131.0}, {"date": "2020-02-24", "close": 0.508716, "volume": 17266.0}, {"date": "2020-02-25", "close": 0.52176, "volume": 75000.0}, {"date": "2020-02-26", "close": 0.52176, "volume": 118472.0}, {"date": "2020-02-27", "close": 0.52176, "volume": 4570.0}, {"date": "2020-02-28", "close": 0.52176, "volume": 112250.0}, {"date": "2020-03-02", "close": 0.508716, "volume": 90205.0}, {"date": "2020-03-03", "close": 0.508716, "volume": 16109.0}, {"date": "2020-03-04", "close": 0.508716, "volume": 26842.0}, {"date": "2020-03-05", "close": 0.508716, "volume": 314.0}, {"date": "2020-03-06", "close": 0.508716, "volume": 36425.0}, {"date": "2020-03-09", "close": 0.508716, "volume": 85906.0}, {"date": "2020-03-10", "close": 0.495672, "volume": 41754.0}, {"date": "2020-03-11", "close": 0.508716, "volume": 5060.0}, {"date": "2020-03-12", "close": 0.45654, "volume": 55812.0}, {"date": "2020-03-13", "close": 0.39132, "volume": 239046.0}, {"date": "2020-03-16", "close": 0.352188, "volume": 61487.0}, {"date": "2020-03-17", "close": 0.352188, "volume": 1747.0}, {"date": "2020-03-19", "close": 0.19566, "volume": 184541.0}, {"date": "2020-03-20", "close": 0.234792, "volume": 26569.0}, {"date": "2020-03-23", "close": 0.169572, "volume": 88230.0}, {"date": "2020-03-25", "close": 0.169572, "volume": 16057.0}, {"date": "2020-03-26", "close": 0.221748, "volume": 37302.0}, {"date": "2020-03-27", "close": 0.182616, "volume": 77893.0}, {"date": "2020-04-08", "close": 0.182616, "volume": 185299.0}, {"date": "2020-04-09", "close": 0.182616, "volume": 130579.0}, {"date": "2020-04-14", "close": 0.169572, "volume": 131215.0}, {"date": "2020-04-15", "close": 0.15, "volume": 81193.0}, {"date": "2020-04-16", "close": 0.195, "volume": 4297.0}, {"date": "2020-04-17", "close": 0.18, "volume": 27085.0}, {"date": "2020-04-20", "close": 0.195, "volume": 6280.0}, {"date": "2020-04-21", "close": 0.195, "volume": 26641.0}, {"date": "2020-04-22", "close": 0.18, "volume": 102121.0}, {"date": "2020-04-23", "close": 0.18, "volume": 40556.0}, {"date": "2020-04-24", "close": 0.15, "volume": 512518.0}, {"date": "2020-04-27", "close": 0.15, "volume": 136601.0}, {"date": "2020-04-28", "close": 0.135, "volume": 312882.0}, {"date": "2020-04-29", "close": 0.15, "volume": 159056.0}, {"date": "2020-04-30", "close": 0.15, "volume": 221600.0}, {"date": "2020-05-01", "close": 0.135, "volume": 42186.0}, {"date": "2020-05-04", "close": 0.135, "volume": 149118.0}, {"date": "2020-05-05", "close": 0.135, "volume": 220000.0}, {"date": "2020-05-06", "close": 0.135, "volume": 32723.0}, {"date": "2020-05-07", "close": 0.165, "volume": 350744.0}, {"date": "2020-05-08", "close": 0.165, "volume": 224813.0}, {"date": "2020-05-11", "close": 0.165, "volume": 914588.0}, {"date": "2020-05-12", "close": 0.225, "volume": 2073454.0}, {"date": "2020-05-13", "close": 0.195, "volume": 539170.0}, {"date": "2020-05-14", "close": 0.18, "volume": 292184.0}, {"date": "2020-05-15", "close": 0.195, "volume": 128577.0}, {"date": "2020-05-18", "close": 0.165, "volume": 1073962.0}, {"date": "2020-05-19", "close": 0.165, "volume": 331249.0}, {"date": "2020-05-20", "close": 0.135, "volume": 1093929.0}, {"date": "2020-05-21", "close": 0.15, "volume": 86102.0}, {"date": "2020-05-22", "close": 0.15, "volume": 109974.0}, {"date": "2020-05-25", "close": 0.135, "volume": 2324948.0}, {"date": "2020-05-26", "close": 0.165, "volume": 8413734.0}, {"date": "2020-05-27", "close": 0.195, "volume": 6326137.0}, {"date": "2020-05-28", "close": 0.195, "volume": 3387664.0}, {"date": "2020-05-29", "close": 0.18, "volume": 1025322.0}, {"date": "2020-06-01", "close": 0.195, "volume": 1535213.0}, {"date": "2020-06-02", "close": 0.27, "volume": 7088545.0}, {"date": "2020-06-03", "close": 0.33, "volume": 7736837.0}, {"date": "2020-06-04", "close": 0.33, "volume": 3338519.0}, {"date": "2020-06-05", "close": 0.345, "volume": 1146387.0}, {"date": "2020-06-09", "close": 0.345, "volume": 1708412.0}, {"date": "2020-06-10", "close": 0.33, "volume": 1115360.0}, {"date": "2020-06-11", "close": 0.3, "volume": 757096.0}, {"date": "2020-06-12", "close": 0.285, "volume": 2159306.0}, {"date": "2020-06-15", "close": 0.27, "volume": 1817034.0}, {"date": "2020-06-16", "close": 0.285, "volume": 671510.0}, {"date": "2020-06-17", "close": 0.285, "volume": 1326993.0}, {"date": "2020-06-18", "close": 0.285, "volume": 901419.0}, {"date": "2020-06-19", "close": 0.285, "volume": 197838.0}, {"date": "2020-06-22", "close": 0.285, "volume": 228371.0}, {"date": "2020-06-23", "close": 0.24, "volume": 2542837.0}, {"date": "2020-06-24", "close": 0.255, "volume": 688596.0}, {"date": "2020-06-25", "close": 0.24, "volume": 392909.0}, {"date": "2020-06-26", "close": 0.24, "volume": 345499.0}, {"date": "2020-06-29", "close": 0.24, "volume": 400980.0}, {"date": "2020-06-30", "close": 0.24, "volume": 277787.0}, {"date": "2020-07-01", "close": 0.255, "volume": 588278.0}, {"date": "2020-07-02", "close": 0.255, "volume": 948257.0}, {"date": "2020-07-03", "close": 0.255, "volume": 399106.0}, {"date": "2020-07-06", "close": 0.33, "volume": 7831385.0}, {"date": "2020-07-07", "close": 0.39, "volume": 4870555.0}, {"date": "2020-07-08", "close": 0.375, "volume": 1586733.0}, {"date": "2020-07-09", "close": 0.405, "volume": 2616726.0}, {"date": "2020-07-10", "close": 0.48, "volume": 3236781.0}, {"date": "2020-07-13", "close": 0.525, "volume": 6487148.0}, {"date": "2020-07-14", "close": 0.45, "volume": 3349159.0}, {"date": "2020-07-15", "close": 0.42, "volume": 1512285.0}, {"date": "2020-07-16", "close": 0.375, "volume": 3456281.0}, {"date": "2020-07-17", "close": 0.36, "volume": 3707636.0}, {"date": "2020-07-20", "close": 0.33, "volume": 1003109.0}, {"date": "2020-07-21", "close": 0.375, "volume": 1523685.0}, {"date": "2020-07-22", "close": 0.375, "volume": 739371.0}, {"date": "2020-07-23", "close": 0.375, "volume": 526272.0}, {"date": "2020-07-24", "close": 0.375, "volume": 1504656.0}, {"date": "2020-07-27", "close": 0.39, "volume": 562548.0}, {"date": "2020-07-28", "close": 0.375, "volume": 1707274.0}, {"date": "2020-07-29", "close": 0.375, "volume": 699196.0}, {"date": "2020-07-30", "close": 0.36, "volume": 651083.0}, {"date": "2020-07-31", "close": 0.345, "volume": 866444.0}, {"date": "2020-08-03", "close": 0.345, "volume": 244514.0}, {"date": "2020-08-04", "close": 0.345, "volume": 922001.0}, {"date": "2020-08-05", "close": 0.36, "volume": 288408.0}, {"date": "2020-08-06", "close": 0.375, "volume": 1055410.0}, {"date": "2020-08-07", "close": 0.375, "volume": 369239.0}, {"date": "2020-08-10", "close": 0.39, "volume": 225088.0}, {"date": "2020-08-11", "close": 0.375, "volume": 675656.0}, {"date": "2020-08-12", "close": 0.375, "volume": 606361.0}, {"date": "2020-08-13", "close": 0.375, "volume": 509987.0}, {"date": "2020-08-14", "close": 0.39, "volume": 892117.0}, {"date": "2020-08-17", "close": 0.42, "volume": 2369077.0}, {"date": "2020-08-18", "close": 0.405, "volume": 714829.0}, {"date": "2020-08-19", "close": 0.405, "volume": 732997.0}, {"date": "2020-08-20", "close": 0.375, "volume": 754605.0}, {"date": "2020-08-21", "close": 0.375, "volume": 627533.0}, {"date": "2020-08-24", "close": 0.375, "volume": 686837.0}, {"date": "2020-08-25", "close": 0.36, "volume": 451547.0}, {"date": "2020-08-26", "close": 0.375, "volume": 3409248.0}, {"date": "2020-08-27", "close": 0.375, "volume": 1105846.0}, {"date": "2020-08-28", "close": 0.375, "volume": 338594.0}, {"date": "2020-08-31", "close": 0.39, "volume": 1115545.0}, {"date": "2020-09-01", "close": 0.39, "volume": 397720.0}, {"date": "2020-09-02", "close": 0.375, "volume": 237463.0}, {"date": "2020-09-03", "close": 0.375, "volume": 478147.0}, {"date": "2020-09-04", "close": 0.375, "volume": 369039.0}, {"date": "2020-09-07", "close": 0.36, "volume": 431604.0}, {"date": "2020-09-08", "close": 0.36, "volume": 685522.0}, {"date": "2020-09-09", "close": 0.36, "volume": 363640.0}, {"date": "2020-09-10", "close": 0.345, "volume": 281314.0}, {"date": "2020-09-11", "close": 0.345, "volume": 202980.0}, {"date": "2020-09-14", "close": 0.345, "volume": 340001.0}, {"date": "2020-09-15", "close": 0.36, "volume": 60208.0}, {"date": "2020-09-16", "close": 0.345, "volume": 201148.0}, {"date": "2020-09-17", "close": 0.345, "volume": 306766.0}, {"date": "2020-09-18", "close": 0.345, "volume": 130266.0}, {"date": "2020-09-21", "close": 0.345, "volume": 100092.0}, {"date": "2020-09-22", "close": 0.33, "volume": 161600.0}, {"date": "2020-09-23", "close": 0.345, "volume": 362085.0}, {"date": "2020-09-24", "close": 0.36, "volume": 1629216.0}, {"date": "2020-09-25", "close": 0.375, "volume": 171990.0}, {"date": "2020-09-28", "close": 0.36, "volume": 219672.0}, {"date": "2020-09-29", "close": 0.36, "volume": 283753.0}, {"date": "2020-09-30", "close": 0.345, "volume": 99903.0}, {"date": "2020-10-01", "close": 0.375, "volume": 145429.0}, {"date": "2020-10-02", "close": 0.345, "volume": 149578.0}, {"date": "2020-10-05", "close": 0.345, "volume": 177202.0}, {"date": "2020-10-06", "close": 0.345, "volume": 107892.0}, {"date": "2020-10-07", "close": 0.36, "volume": 45789.0}, {"date": "2020-10-08", "close": 0.345, "volume": 101347.0}, {"date": "2020-10-09", "close": 0.345, "volume": 112956.0}, {"date": "2020-10-12", "close": 0.345, "volume": 89305.0}, {"date": "2020-10-13", "close": 0.345, "volume": 248827.0}, {"date": "2020-10-14", "close": 0.345, "volume": 206698.0}, {"date": "2020-10-15", "close": 0.345, "volume": 499889.0}, {"date": "2020-10-16", "close": 0.33, "volume": 971688.0}, {"date": "2020-10-19", "close": 0.33, "volume": 217362.0}, {"date": "2020-10-20", "close": 0.315, "volume": 98727.0}, {"date": "2020-10-21", "close": 0.315, "volume": 364545.0}, {"date": "2020-10-22", "close": 0.3, "volume": 284558.0}, {"date": "2020-10-23", "close": 0.33, "volume": 246725.0}, {"date": "2020-10-26", "close": 0.3, "volume": 201436.0}, {"date": "2020-10-27", "close": 0.3, "volume": 140872.0}, {"date": "2020-10-28", "close": 0.285, "volume": 385818.0}, {"date": "2020-10-29", "close": 0.285, "volume": 337259.0}, {"date": "2020-10-30", "close": 0.285, "volume": 616828.0}, {"date": "2020-11-02", "close": 0.285, "volume": 243303.0}, {"date": "2020-11-03", "close": 0.285, "volume": 19616.0}, {"date": "2020-11-04", "close": 0.285, "volume": 58913.0}, {"date": "2020-11-05", "close": 0.285, "volume": 71629.0}, {"date": "2020-11-06", "close": 0.285, "volume": 177453.0}, {"date": "2020-11-09", "close": 0.285, "volume": 127241.0}, {"date": "2020-11-10", "close": 0.285, "volume": 16490.0}, {"date": "2020-11-11", "close": 0.27, "volume": 105110.0}, {"date": "2020-11-12", "close": 0.27, "volume": 154679.0}, {"date": "2020-11-13", "close": 0.27, "volume": 69433.0}, {"date": "2020-11-16", "close": 0.285, "volume": 1333.0}, {"date": "2020-11-17", "close": 0.27, "volume": 67019.0}, {"date": "2020-11-18", "close": 0.27, "volume": 38761.0}, {"date": "2020-11-19", "close": 0.27, "volume": 124249.0}, {"date": "2020-11-20", "close": 0.27, "volume": 83193.0}, {"date": "2020-11-23", "close": 0.27, "volume": 73895.0}, {"date": "2020-11-24", "close": 0.255, "volume": 548685.0}, {"date": "2020-11-25", "close": 0.255, "volume": 505106.0}, {"date": "2020-11-26", "close": 0.24, "volume": 117499.0}, {"date": "2020-11-27", "close": 0.24, "volume": 291092.0}, {"date": "2020-11-30", "close": 0.255, "volume": 119820.0}, {"date": "2020-12-01", "close": 0.24, "volume": 166005.0}, {"date": "2020-12-02", "close": 0.3, "volume": 602305.0}, {"date": "2020-12-03", "close": 0.285, "volume": 104284.0}, {"date": "2020-12-04", "close": 0.3, "volume": 697892.0}, {"date": "2020-12-07", "close": 0.285, "volume": 106157.0}, {"date": "2020-12-08", "close": 0.285, "volume": 69643.0}, {"date": "2020-12-09", "close": 0.27, "volume": 611770.0}, {"date": "2020-12-10", "close": 0.27, "volume": 4709.0}, {"date": "2020-12-11", "close": 0.27, "volume": 62518.0}, {"date": "2020-12-14", "close": 0.27, "volume": 27734.0}, {"date": "2020-12-15", "close": 0.255, "volume": 39235.0}, {"date": "2020-12-16", "close": 0.255, "volume": 44333.0}, {"date": "2020-12-17", "close": 0.27, "volume": 9337.0}, {"date": "2020-12-18", "close": 0.255, "volume": 67893.0}, {"date": "2020-12-21", "close": 0.255, "volume": 95188.0}, {"date": "2020-12-22", "close": 0.24, "volume": 50439.0}, {"date": "2020-12-23", "close": 0.24, "volume": 52712.0}, {"date": "2020-12-24", "close": 0.255, "volume": 56561.0}, {"date": "2020-12-29", "close": 0.27, "volume": 477284.0}, {"date": "2020-12-30", "close": 0.27, "volume": 89853.0}, {"date": "2020-12-31", "close": 0.285, "volume": 75831.0}, {"date": "2021-01-04", "close": 0.285, "volume": 75877.0}, {"date": "2021-01-05", "close": 0.27, "volume": 15332.0}, {"date": "2021-01-06", "close": 0.255, "volume": 724053.0}, {"date": "2021-01-07", "close": 0.255, "volume": 224561.0}, {"date": "2021-01-08", "close": 0.27, "volume": 56790.0}, {"date": "2021-01-11", "close": 0.24, "volume": 108421.0}, {"date": "2021-01-12", "close": 0.24, "volume": 165631.0}, {"date": "2021-01-13", "close": 0.24, "volume": 161205.0}, {"date": "2021-01-14", "close": 0.255, "volume": 109292.0}, {"date": "2021-01-15", "close": 0.255, "volume": 181126.0}, {"date": "2021-01-18", "close": 0.24, "volume": 56865.0}, {"date": "2021-01-19", "close": 0.24, "volume": 205742.0}, {"date": "2021-01-20", "close": 0.24, "volume": 216070.0}, {"date": "2021-01-21", "close": 0.255, "volume": 161195.0}, {"date": "2021-01-22", "close": 0.255, "volume": 59888.0}, {"date": "2021-01-25", "close": 0.255, "volume": 24757.0}, {"date": "2021-01-27", "close": 0.255, "volume": 265010.0}, {"date": "2021-01-28", "close": 0.24, "volume": 103205.0}, {"date": "2021-01-29", "close": 0.24, "volume": 403651.0}, {"date": "2021-02-01", "close": 0.24, "volume": 156673.0}, {"date": "2021-02-02", "close": 0.24, "volume": 119569.0}, {"date": "2021-02-03", "close": 0.24, "volume": 176716.0}, {"date": "2021-02-04", "close": 0.27, "volume": 493834.0}, {"date": "2021-02-05", "close": 0.27, "volume": 14007.0}, {"date": "2021-02-08", "close": 0.27, "volume": 362089.0}, {"date": "2021-02-09", "close": 0.255, "volume": 73674.0}, {"date": "2021-02-10", "close": 0.255, "volume": 74090.0}, {"date": "2021-02-11", "close": 0.24, "volume": 374821.0}, {"date": "2021-02-12", "close": 0.24, "volume": 185365.0}, {"date": "2021-02-15", "close": 0.24, "volume": 98727.0}, {"date": "2021-02-16", "close": 0.255, "volume": 348881.0}, {"date": "2021-02-17", "close": 0.24, "volume": 68642.0}, {"date": "2021-02-18", "close": 0.255, "volume": 1125629.0}, {"date": "2021-02-19", "close": 0.255, "volume": 261181.0}, {"date": "2021-02-22", "close": 0.285, "volume": 758222.0}, {"date": "2021-02-23", "close": 0.285, "volume": 117321.0}, {"date": "2021-02-24", "close": 0.255, "volume": 155881.0}, {"date": "2021-02-25", "close": 0.255, "volume": 161268.0}, {"date": "2021-02-26", "close": 0.255, "volume": 215613.0}, {"date": "2021-03-01", "close": 0.24, "volume": 156248.0}, {"date": "2021-03-02", "close": 0.24, "volume": 40100.0}, {"date": "2021-03-03", "close": 0.255, "volume": 164717.0}, {"date": "2021-03-04", "close": 0.225, "volume": 534661.0}, {"date": "2021-03-05", "close": 0.225, "volume": 314010.0}, {"date": "2021-03-08", "close": 0.21, "volume": 169622.0}, {"date": "2021-03-09", "close": 0.225, "volume": 94454.0}, {"date": "2021-03-10", "close": 0.225, "volume": 198523.0}, {"date": "2021-03-11", "close": 0.225, "volume": 182460.0}, {"date": "2021-03-12", "close": 0.21, "volume": 63162.0}, {"date": "2021-03-15", "close": 0.21, "volume": 188409.0}, {"date": "2021-03-16", "close": 0.225, "volume": 22400.0}, {"date": "2021-03-17", "close": 0.225, "volume": 110227.0}, {"date": "2021-03-18", "close": 0.24, "volume": 98306.0}, {"date": "2021-03-19", "close": 0.24, "volume": 345451.0}, {"date": "2021-03-22", "close": 0.24, "volume": 189424.0}, {"date": "2021-03-23", "close": 0.255, "volume": 31393.0}, {"date": "2021-03-24", "close": 0.225, "volume": 59460.0}, {"date": "2021-03-25", "close": 0.225, "volume": 183961.0}, {"date": "2021-03-26", "close": 0.225, "volume": 45333.0}, {"date": "2021-03-29", "close": 0.24, "volume": 347273.0}, {"date": "2021-03-30", "close": 0.24, "volume": 62999.0}, {"date": "2021-03-31", "close": 0.24, "volume": 136426.0}, {"date": "2021-04-01", "close": 0.24, "volume": 58433.0}, {"date": "2021-04-06", "close": 0.255, "volume": 296468.0}, {"date": "2021-04-07", "close": 0.255, "volume": 87445.0}, {"date": "2021-04-08", "close": 0.255, "volume": 336983.0}, {"date": "2021-04-09", "close": 0.24, "volume": 503491.0}, {"date": "2021-04-12", "close": 0.24, "volume": 20868.0}, {"date": "2021-04-13", "close": 0.225, "volume": 61954.0}, {"date": "2021-04-14", "close": 0.21, "volume": 425802.0}, {"date": "2021-04-15", "close": 0.21, "volume": 452292.0}, {"date": "2021-04-16", "close": 0.21, "volume": 204551.0}, {"date": "2021-04-19", "close": 0.21, "volume": 345946.0}, {"date": "2021-04-20", "close": 0.225, "volume": 226174.0}, {"date": "2021-04-21", "close": 0.21, "volume": 376494.0}, {"date": "2021-04-22", "close": 0.21, "volume": 43864.0}, {"date": "2021-04-23", "close": 0.21, "volume": 105885.0}, {"date": "2021-04-26", "close": 0.21, "volume": 182911.0}, {"date": "2021-04-27", "close": 0.21, "volume": 9000.0}, {"date": "2021-04-28", "close": 0.195, "volume": 218047.0}, {"date": "2021-04-29", "close": 0.21, "volume": 40944.0}, {"date": "2021-04-30", "close": 0.21, "volume": 4933.0}, {"date": "2021-05-03", "close": 0.21, "volume": 309085.0}, {"date": "2021-05-04", "close": 0.21, "volume": 174721.0}, {"date": "2021-05-05", "close": 0.195, "volume": 37322.0}, {"date": "2021-05-06", "close": 0.21, "volume": 14000.0}, {"date": "2021-05-07", "close": 0.195, "volume": 86209.0}, {"date": "2021-05-10", "close": 0.21, "volume": 127857.0}, {"date": "2021-05-11", "close": 0.21, "volume": 75886.0}, {"date": "2021-05-12", "close": 0.21, "volume": 35957.0}, {"date": "2021-05-13", "close": 0.195, "volume": 33333.0}, {"date": "2021-05-14", "close": 0.21, "volume": 72071.0}, {"date": "2021-05-17", "close": 0.195, "volume": 55341.0}, {"date": "2021-05-18", "close": 0.195, "volume": 23791.0}, {"date": "2021-05-19", "close": 0.195, "volume": 101934.0}, {"date": "2021-05-20", "close": 0.195, "volume": 111048.0}, {"date": "2021-05-21", "close": 0.195, "volume": 57563.0}, {"date": "2021-05-24", "close": 0.195, "volume": 18133.0}, {"date": "2021-05-25", "close": 0.195, "volume": 31593.0}, {"date": "2021-05-26", "close": 0.195, "volume": 347854.0}, {"date": "2021-05-27", "close": 0.195, "volume": 112306.0}, {"date": "2021-05-28", "close": 0.195, "volume": 85730.0}, {"date": "2021-05-31", "close": 0.195, "volume": 111805.0}, {"date": "2021-06-01", "close": 0.195, "volume": 20655.0}, {"date": "2021-06-02", "close": 0.18, "volume": 124372.0}, {"date": "2021-06-03", "close": 0.18, "volume": 282421.0}, {"date": "2021-06-04", "close": 0.18, "volume": 143931.0}, {"date": "2021-06-07", "close": 0.18, "volume": 253359.0}, {"date": "2021-06-08", "close": 0.195, "volume": 75013.0}, {"date": "2021-06-09", "close": 0.18, "volume": 72200.0}, {"date": "2021-06-10", "close": 0.18, "volume": 303849.0}, {"date": "2021-06-11", "close": 0.18, "volume": 135430.0}, {"date": "2021-06-15", "close": 0.165, "volume": 86491.0}, {"date": "2021-06-16", "close": 0.165, "volume": 129358.0}, {"date": "2021-06-18", "close": 0.165, "volume": 36360.0}, {"date": "2021-06-21", "close": 0.165, "volume": 162394.0}, {"date": "2021-06-22", "close": 0.18, "volume": 414499.0}, {"date": "2021-06-23", "close": 0.165, "volume": 114508.0}, {"date": "2021-06-24", "close": 0.15, "volume": 263300.0}, {"date": "2021-06-25", "close": 0.15, "volume": 103459.0}, {"date": "2021-06-28", "close": 0.15, "volume": 451746.0}, {"date": "2021-06-29", "close": 0.165, "volume": 1128899.0}, {"date": "2021-06-30", "close": 0.15, "volume": 275342.0}, {"date": "2021-07-01", "close": 0.165, "volume": 251741.0}, {"date": "2021-07-02", "close": 0.18, "volume": 102451.0}, {"date": "2021-07-06", "close": 0.165, "volume": 257821.0}, {"date": "2021-07-07", "close": 0.1725, "volume": 715.0}, {"date": "2021-07-08", "close": 0.165, "volume": 160400.0}, {"date": "2021-07-09", "close": 0.165, "volume": 46653.0}, {"date": "2021-07-13", "close": 0.165, "volume": 12667.0}, {"date": "2021-07-15", "close": 0.165, "volume": 168334.0}, {"date": "2021-07-16", "close": 0.15, "volume": 3321.0}, {"date": "2021-07-19", "close": 0.15, "volume": 35872.0}, {"date": "2021-07-20", "close": 0.18, "volume": 1275936.0}, {"date": "2021-07-21", "close": 0.18, "volume": 126962.0}, {"date": "2021-07-22", "close": 0.195, "volume": 18862.0}, {"date": "2021-07-23", "close": 0.18, "volume": 42346.0}, {"date": "2021-07-26", "close": 0.18, "volume": 124541.0}, {"date": "2021-07-27", "close": 0.18, "volume": 139660.0}, {"date": "2021-07-28", "close": 0.18, "volume": 16533.0}, {"date": "2021-07-29", "close": 0.1725, "volume": 164198.0}, {"date": "2021-07-30", "close": 0.18, "volume": 6667.0}, {"date": "2021-08-02", "close": 0.18, "volume": 138856.0}, {"date": "2021-08-03", "close": 0.1875, "volume": 78242.0}, {"date": "2021-08-04", "close": 0.165, "volume": 124099.0}, {"date": "2021-08-05", "close": 0.18, "volume": 24439.0}, {"date": "2021-08-06", "close": 0.18, "volume": 98489.0}, {"date": "2021-08-09", "close": 0.18, "volume": 9062.0}, {"date": "2021-08-10", "close": 0.18, "volume": 18000.0}, {"date": "2021-08-11", "close": 0.18, "volume": 33333.0}, {"date": "2021-08-12", "close": 0.18, "volume": 52056.0}, {"date": "2021-08-13", "close": 0.18, "volume": 46667.0}, {"date": "2021-08-16", "close": 0.165, "volume": 66767.0}, {"date": "2021-08-17", "close": 0.165, "volume": 430252.0}, {"date": "2021-08-19", "close": 0.15, "volume": 7258.0}, {"date": "2021-08-20", "close": 0.165, "volume": 840777.0}, {"date": "2021-08-23", "close": 0.15, "volume": 78037.0}, {"date": "2021-08-24", "close": 0.15, "volume": 367162.0}, {"date": "2021-08-25", "close": 0.15, "volume": 186762.0}, {"date": "2021-08-26", "close": 0.165, "volume": 172507.0}, {"date": "2021-08-27", "close": 0.15, "volume": 2036.0}, {"date": "2021-08-30", "close": 0.15, "volume": 59697.0}, {"date": "2021-08-31", "close": 0.15, "volume": 120897.0}, {"date": "2021-09-01", "close": 0.15, "volume": 141687.0}, {"date": "2021-09-02", "close": 0.15, "volume": 120978.0}, {"date": "2021-09-03", "close": 0.15, "volume": 120306.0}, {"date": "2021-09-06", "close": 0.15, "volume": 143081.0}, {"date": "2021-09-09", "close": 0.15, "volume": 318445.0}, {"date": "2021-09-10", "close": 0.135, "volume": 35630.0}, {"date": "2021-09-13", "close": 0.135, "volume": 507093.0}, {"date": "2021-09-14", "close": 0.15, "volume": 106000.0}, {"date": "2021-09-15", "close": 0.135, "volume": 154667.0}, {"date": "2021-09-16", "close": 0.135, "volume": 86556.0}, {"date": "2021-09-17", "close": 0.1425, "volume": 8547.0}, {"date": "2021-09-20", "close": 0.15, "volume": 46667.0}, {"date": "2021-09-21", "close": 0.135, "volume": 74000.0}, {"date": "2021-09-22", "close": 0.135, "volume": 1288705.0}, {"date": "2021-09-23", "close": 0.12, "volume": 257306.0}, {"date": "2021-09-24", "close": 0.135, "volume": 88296.0}, {"date": "2021-09-27", "close": 0.135, "volume": 203565.0}, {"date": "2021-09-28", "close": 0.135, "volume": 772774.0}, {"date": "2021-09-29", "close": 0.135, "volume": 322131.0}, {"date": "2021-09-30", "close": 0.15, "volume": 1444199.0}, {"date": "2021-10-01", "close": 0.15, "volume": 363953.0}, {"date": "2021-10-04", "close": 0.15, "volume": 106683.0}, {"date": "2021-10-05", "close": 0.15, "volume": 42107.0}, {"date": "2021-10-06", "close": 0.15, "volume": 636089.0}, {"date": "2021-10-07", "close": 0.15, "volume": 550322.0}, {"date": "2021-10-08", "close": 0.165, "volume": 60415.0}, {"date": "2021-10-12", "close": 0.15, "volume": 150614.0}, {"date": "2021-10-13", "close": 0.18, "volume": 102041.0}, {"date": "2021-10-14", "close": 0.165, "volume": 1969730.0}, {"date": "2021-10-15", "close": 0.165, "volume": 220799.0}, {"date": "2021-10-18", "close": 0.165, "volume": 230164.0}, {"date": "2021-10-19", "close": 0.1725, "volume": 564108.0}, {"date": "2021-10-20", "close": 0.18, "volume": 120438.0}, {"date": "2021-10-21", "close": 0.165, "volume": 208981.0}, {"date": "2021-10-22", "close": 0.165, "volume": 68055.0}, {"date": "2021-10-25", "close": 0.165, "volume": 222958.0}, {"date": "2021-10-26", "close": 0.15, "volume": 211513.0}, {"date": "2021-10-27", "close": 0.165, "volume": 151365.0}, {"date": "2021-10-28", "close": 0.165, "volume": 18177.0}, {"date": "2021-10-29", "close": 0.165, "volume": 64293.0}, {"date": "2021-11-01", "close": 0.15, "volume": 63799.0}, {"date": "2021-11-02", "close": 0.165, "volume": 111903.0}, {"date": "2021-11-03", "close": 0.15, "volume": 4370.0}, {"date": "2021-11-04", "close": 0.15, "volume": 64432.0}, {"date": "2021-11-05", "close": 0.15, "volume": 68043.0}, {"date": "2021-11-08", "close": 0.1575, "volume": 4251.0}, {"date": "2021-11-09", "close": 0.165, "volume": 174456.0}, {"date": "2021-11-10", "close": 0.15, "volume": 230638.0}, {"date": "2021-11-11", "close": 0.15, "volume": 26426.0}, {"date": "2021-11-12", "close": 0.15, "volume": 481205.0}, {"date": "2021-11-15", "close": 0.15, "volume": 179959.0}, {"date": "2021-11-16", "close": 0.15, "volume": 29521.0}, {"date": "2021-11-17", "close": 0.135, "volume": 425049.0}, {"date": "2021-11-18", "close": 0.135, "volume": 76967.0}, {"date": "2021-11-19", "close": 0.15, "volume": 20600.0}, {"date": "2021-11-22", "close": 0.15, "volume": 67267.0}, {"date": "2021-11-24", "close": 0.135, "volume": 13667.0}, {"date": "2021-11-25", "close": 0.135, "volume": 25667.0}, {"date": "2021-11-26", "close": 0.135, "volume": 16007.0}, {"date": "2021-11-29", "close": 0.1425, "volume": 18187.0}, {"date": "2021-12-01", "close": 0.15, "volume": 16667.0}, {"date": "2021-12-02", "close": 0.1425, "volume": 22000.0}, {"date": "2021-12-03", "close": 0.135, "volume": 220004.0}, {"date": "2021-12-06", "close": 0.135, "volume": 140837.0}, {"date": "2021-12-07", "close": 0.135, "volume": 98466.0}, {"date": "2021-12-08", "close": 0.135, "volume": 206997.0}, {"date": "2021-12-09", "close": 0.15, "volume": 244667.0}, {"date": "2021-12-10", "close": 0.135, "volume": 1255.0}, {"date": "2021-12-13", "close": 0.135, "volume": 369725.0}, {"date": "2021-12-15", "close": 0.135, "volume": 110604.0}, {"date": "2021-12-16", "close": 0.135, "volume": 7407.0}, {"date": "2021-12-17", "close": 0.135, "volume": 21896.0}, {"date": "2021-12-20", "close": 0.135, "volume": 207405.0}, {"date": "2021-12-22", "close": 0.1275, "volume": 38379.0}, {"date": "2021-12-23", "close": 0.135, "volume": 33374.0}, {"date": "2021-12-29", "close": 0.135, "volume": 27645.0}, {"date": "2021-12-30", "close": 0.135, "volume": 77131.0}, {"date": "2021-12-31", "close": 0.135, "volume": 7415.0}, {"date": "2022-01-04", "close": 0.135, "volume": 17337.0}, {"date": "2022-01-05", "close": 0.135, "volume": 73991.0}, {"date": "2022-01-06", "close": 0.135, "volume": 41000.0}, {"date": "2022-01-10", "close": 0.12, "volume": 56913.0}, {"date": "2022-01-11", "close": 0.12, "volume": 3527.0}, {"date": "2022-01-12", "close": 0.1275, "volume": 20000.0}, {"date": "2022-01-13", "close": 0.12, "volume": 8800.0}, {"date": "2022-01-14", "close": 0.12, "volume": 2985.0}, {"date": "2022-01-18", "close": 0.105, "volume": 1409491.0}, {"date": "2022-01-19", "close": 0.09, "volume": 1134563.0}, {"date": "2022-01-20", "close": 0.135, "volume": 2514465.0}, {"date": "2022-01-27", "close": 0.12, "volume": 262227.0}, {"date": "2022-01-28", "close": 0.12, "volume": 32035.0}, {"date": "2022-01-31", "close": 0.135, "volume": 861853.0}, {"date": "2022-02-01", "close": 0.15, "volume": 476944.0}, {"date": "2022-02-02", "close": 0.135, "volume": 644722.0}, {"date": "2022-02-03", "close": 0.135, "volume": 183026.0}, {"date": "2022-02-04", "close": 0.1425, "volume": 32436.0}, {"date": "2022-02-07", "close": 0.135, "volume": 88752.0}, {"date": "2022-02-08", "close": 0.135, "volume": 26285.0}, {"date": "2022-02-09", "close": 0.15, "volume": 266733.0}, {"date": "2022-02-10", "close": 0.15, "volume": 46600.0}, {"date": "2022-02-11", "close": 0.135, "volume": 49437.0}, {"date": "2022-02-14", "close": 0.135, "volume": 11538.0}, {"date": "2022-02-16", "close": 0.135, "volume": 44124.0}, {"date": "2022-02-17", "close": 0.135, "volume": 125467.0}, {"date": "2022-02-18", "close": 0.15, "volume": 219227.0}, {"date": "2022-02-21", "close": 0.135, "volume": 55953.0}, {"date": "2022-02-22", "close": 0.12, "volume": 485380.0}, {"date": "2022-02-23", "close": 0.135, "volume": 185538.0}, {"date": "2022-02-24", "close": 0.12, "volume": 191431.0}, {"date": "2022-02-25", "close": 0.12, "volume": 850664.0}, {"date": "2022-03-01", "close": 0.12, "volume": 20002.0}, {"date": "2022-03-02", "close": 0.135, "volume": 104708.0}, {"date": "2022-03-03", "close": 0.12, "volume": 3604.0}, {"date": "2022-03-04", "close": 0.12, "volume": 218314.0}, {"date": "2022-03-07", "close": 0.12, "volume": 110895.0}, {"date": "2022-03-08", "close": 0.12, "volume": 77020.0}, {"date": "2022-03-10", "close": 0.12, "volume": 46153.0}, {"date": "2022-03-11", "close": 0.12, "volume": 114208.0}, {"date": "2022-03-14", "close": 0.12, "volume": 102220.0}, {"date": "2022-03-15", "close": 0.12, "volume": 6337.0}, {"date": "2022-03-16", "close": 0.12, "volume": 87223.0}, {"date": "2022-03-17", "close": 0.12, "volume": 34957.0}, {"date": "2022-03-18", "close": 0.12, "volume": 27167.0}, {"date": "2022-03-21", "close": 0.135, "volume": 509415.0}, {"date": "2022-03-22", "close": 0.135, "volume": 195100.0}, {"date": "2022-03-23", "close": 0.1425, "volume": 12462.0}, {"date": "2022-03-24", "close": 0.135, "volume": 16078.0}, {"date": "2022-03-25", "close": 0.15, "volume": 158107.0}, {"date": "2022-03-28", "close": 0.15, "volume": 20911.0}, {"date": "2022-03-29", "close": 0.135, "volume": 53354.0}, {"date": "2022-03-30", "close": 0.15, "volume": 888943.0}, {"date": "2022-03-31", "close": 0.15, "volume": 54076.0}, {"date": "2022-04-01", "close": 0.15, "volume": 56460.0}, {"date": "2022-04-04", "close": 0.15, "volume": 115959.0}, {"date": "2022-04-05", "close": 0.165, "volume": 24346.0}, {"date": "2022-04-06", "close": 0.135, "volume": 316865.0}, {"date": "2022-04-07", "close": 0.135, "volume": 18724.0}, {"date": "2022-04-08", "close": 0.1425, "volume": 1700.0}, {"date": "2022-04-11", "close": 0.135, "volume": 362474.0}, {"date": "2022-04-13", "close": 0.135, "volume": 8667.0}, {"date": "2022-04-19", "close": 0.135, "volume": 8182.0}, {"date": "2022-04-20", "close": 0.12, "volume": 12600.0}, {"date": "2022-04-21", "close": 0.135, "volume": 137695.0}, {"date": "2022-04-22", "close": 0.1275, "volume": 1284.0}, {"date": "2022-04-26", "close": 0.12, "volume": 20468.0}, {"date": "2022-04-27", "close": 0.135, "volume": 18932.0}, {"date": "2022-04-29", "close": 0.12, "volume": 111394.0}, {"date": "2022-05-02", "close": 0.12, "volume": 17827.0}, {"date": "2022-05-03", "close": 0.12, "volume": 12000.0}, {"date": "2022-05-04", "close": 0.135, "volume": 59222.0}, {"date": "2022-05-06", "close": 0.12, "volume": 72625.0}, {"date": "2022-05-09", "close": 0.12, "volume": 23667.0}, {"date": "2022-05-10", "close": 0.12, "volume": 385565.0}, {"date": "2022-05-11", "close": 0.12, "volume": 277435.0}, {"date": "2022-05-12", "close": 0.12, "volume": 46667.0}, {"date": "2022-05-16", "close": 0.105, "volume": 48119.0}, {"date": "2022-05-17", "close": 0.12, "volume": 12333.0}, {"date": "2022-05-18", "close": 0.105, "volume": 26667.0}, {"date": "2022-05-19", "close": 0.105, "volume": 438206.0}, {"date": "2022-05-20", "close": 0.105, "volume": 66667.0}, {"date": "2022-05-23", "close": 0.09, "volume": 8927.0}, {"date": "2022-05-24", "close": 0.105, "volume": 43000.0}, {"date": "2022-05-25", "close": 0.0975, "volume": 111328.0}, {"date": "2022-05-27", "close": 0.09, "volume": 54147.0}, {"date": "2022-05-30", "close": 0.09, "volume": 3984.0}, {"date": "2022-05-31", "close": 0.0975, "volume": 173444.0}, {"date": "2022-06-02", "close": 0.09, "volume": 163454.0}, {"date": "2022-06-03", "close": 0.09, "volume": 29772.0}, {"date": "2022-06-06", "close": 0.09, "volume": 11333.0}, {"date": "2022-06-07", "close": 0.09, "volume": 9833.0}, {"date": "2022-06-08", "close": 0.09, "volume": 666406.0}, {"date": "2022-06-10", "close": 0.09, "volume": 754514.0}, {"date": "2022-06-14", "close": 0.075, "volume": 429333.0}, {"date": "2022-06-15", "close": 0.075, "volume": 454545.0}, {"date": "2022-06-16", "close": 0.075, "volume": 19934.0}, {"date": "2022-06-21", "close": 0.09, "volume": 1414790.0}, {"date": "2022-06-22", "close": 0.075, "volume": 25496.0}, {"date": "2022-06-23", "close": 0.09, "volume": 746118.0}, {"date": "2022-06-24", "close": 0.09, "volume": 49816.0}, {"date": "2022-06-27", "close": 0.09, "volume": 66407.0}, {"date": "2022-06-30", "close": 0.075, "volume": 425000.0}, {"date": "2022-07-01", "close": 0.105, "volume": 792385.0}, {"date": "2022-07-04", "close": 0.105, "volume": 14118.0}, {"date": "2022-07-05", "close": 0.12, "volume": 271766.0}, {"date": "2022-07-07", "close": 0.105, "volume": 16190.0}, {"date": "2022-07-11", "close": 0.105, "volume": 33333.0}, {"date": "2022-07-12", "close": 0.105, "volume": 9524.0}, {"date": "2022-07-13", "close": 0.105, "volume": 126667.0}, {"date": "2022-07-18", "close": 0.105, "volume": 12429.0}, {"date": "2022-07-25", "close": 0.09, "volume": 85469.0}, {"date": "2022-07-27", "close": 0.075, "volume": 100119.0}, {"date": "2022-07-28", "close": 0.0975, "volume": 75399.0}, {"date": "2022-08-01", "close": 0.09, "volume": 97980.0}, {"date": "2022-08-02", "close": 0.075, "volume": 1994195.0}, {"date": "2022-08-03", "close": 0.075, "volume": 148402.0}, {"date": "2022-08-04", "close": 0.09, "volume": 741564.0}, {"date": "2022-08-09", "close": 0.15, "volume": 6318248.0}, {"date": "2022-08-10", "close": 0.15, "volume": 618043.0}, {"date": "2022-08-11", "close": 0.165, "volume": 967147.0}, {"date": "2022-08-12", "close": 0.15, "volume": 1202278.0}, {"date": "2022-08-15", "close": 0.15, "volume": 122875.0}, {"date": "2022-08-16", "close": 0.15, "volume": 337572.0}, {"date": "2022-08-17", "close": 0.15, "volume": 681169.0}, {"date": "2022-08-18", "close": 0.15, "volume": 259137.0}, {"date": "2022-08-19", "close": 0.15, "volume": 2667.0}, {"date": "2022-08-22", "close": 0.1575, "volume": 251934.0}, {"date": "2022-08-23", "close": 0.15, "volume": 46333.0}, {"date": "2022-08-25", "close": 0.15, "volume": 50136.0}, {"date": "2022-08-26", "close": 0.15, "volume": 14.0}, {"date": "2022-08-29", "close": 0.15, "volume": 785394.0}, {"date": "2022-08-31", "close": 0.165, "volume": 109715.0}, {"date": "2022-09-01", "close": 0.15, "volume": 55483.0}, {"date": "2022-09-06", "close": 0.15, "volume": 31067.0}, {"date": "2022-09-12", "close": 0.135, "volume": 906686.0}, {"date": "2022-09-13", "close": 0.12, "volume": 0.0}, {"date": "2022-09-14", "close": 0.12, "volume": 974324.0}, {"date": "2022-09-15", "close": 0.12, "volume": 66.0}, {"date": "2022-09-19", "close": 0.12, "volume": 63333.0}, {"date": "2022-09-21", "close": 0.12, "volume": 11333.0}, {"date": "2022-10-03", "close": 0.135, "volume": 14667.0}, {"date": "2022-10-06", "close": 0.12, "volume": 109201.0}, {"date": "2022-10-07", "close": 0.1275, "volume": 16667.0}, {"date": "2022-10-10", "close": 0.1275, "volume": 44907.0}, {"date": "2022-10-11", "close": 0.12, "volume": 16667.0}, {"date": "2022-10-12", "close": 0.12, "volume": 16667.0}, {"date": "2022-10-14", "close": 0.12, "volume": 16667.0}, {"date": "2022-10-17", "close": 0.12, "volume": 21376.0}, {"date": "2022-10-18", "close": 0.1275, "volume": 79702.0}, {"date": "2022-10-19", "close": 0.12, "volume": 0.0}, {"date": "2022-10-21", "close": 0.12, "volume": 11333.0}, {"date": "2022-10-26", "close": 0.12, "volume": 1667.0}, {"date": "2022-11-01", "close": 0.075, "volume": 2341918.0}, {"date": "2022-11-02", "close": 0.075, "volume": 135963.0}, {"date": "2022-11-03", "close": 0.075, "volume": 79661.0}, {"date": "2022-11-04", "close": 0.06, "volume": 620164.0}, {"date": "2022-11-07", "close": 0.075, "volume": 48533.0}, {"date": "2022-11-08", "close": 0.0675, "volume": 8866.0}, {"date": "2022-11-10", "close": 0.06, "volume": 175922.0}, {"date": "2022-11-11", "close": 0.0675, "volume": 34586.0}, {"date": "2022-11-15", "close": 0.06, "volume": 4667.0}, {"date": "2022-11-16", "close": 0.075, "volume": 101120.0}, {"date": "2022-11-17", "close": 0.06, "volume": 20000.0}, {"date": "2022-11-18", "close": 0.075, "volume": 2000.0}, {"date": "2022-11-21", "close": 0.0675, "volume": 3333.0}, {"date": "2022-11-23", "close": 0.0675, "volume": 10000.0}, {"date": "2022-11-24", "close": 0.0675, "volume": 4647.0}, {"date": "2022-11-25", "close": 0.0675, "volume": 20.0}, {"date": "2022-11-28", "close": 0.09, "volume": 1524464.0}, {"date": "2022-11-29", "close": 0.09, "volume": 441498.0}, {"date": "2022-11-30", "close": 0.09, "volume": 32924.0}, {"date": "2022-12-02", "close": 0.09, "volume": 151917.0}, {"date": "2022-12-05", "close": 0.09, "volume": 20000.0}, {"date": "2022-12-06", "close": 0.09, "volume": 18979.0}, {"date": "2022-12-07", "close": 0.09, "volume": 70967.0}, {"date": "2022-12-13", "close": 0.075, "volume": 100603.0}, {"date": "2022-12-14", "close": 0.075, "volume": 5883.0}, {"date": "2022-12-16", "close": 0.075, "volume": 103.0}, {"date": "2022-12-19", "close": 0.0675, "volume": 285667.0}, {"date": "2022-12-20", "close": 0.075, "volume": 13136.0}, {"date": "2022-12-21", "close": 0.075, "volume": 139555.0}, {"date": "2022-12-28", "close": 0.09, "volume": 27778.0}, {"date": "2022-12-29", "close": 0.09, "volume": 166040.0}, {"date": "2022-12-30", "close": 0.075, "volume": 69288.0}, {"date": "2023-01-03", "close": 0.075, "volume": 41857.0}, {"date": "2023-01-05", "close": 0.075, "volume": 66667.0}, {"date": "2023-01-06", "close": 0.075, "volume": 39929.0}, {"date": "2023-01-10", "close": 0.075, "volume": 122819.0}, {"date": "2023-01-12", "close": 0.0675, "volume": 6667.0}, {"date": "2023-01-13", "close": 0.075, "volume": 14733.0}, {"date": "2023-01-16", "close": 0.0675, "volume": 31868.0}, {"date": "2023-01-17", "close": 0.075, "volume": 76667.0}, {"date": "2023-01-19", "close": 0.075, "volume": 667.0}, {"date": "2023-01-23", "close": 0.075, "volume": 33.0}, {"date": "2023-01-24", "close": 0.0675, "volume": 14024.0}, {"date": "2023-01-25", "close": 0.0675, "volume": 16667.0}, {"date": "2023-02-02", "close": 0.0675, "volume": 8079.0}, {"date": "2023-02-07", "close": 0.0675, "volume": 34593.0}, {"date": "2023-02-08", "close": 0.0675, "volume": 6667.0}, {"date": "2023-02-10", "close": 0.06, "volume": 6689.0}, {"date": "2023-02-13", "close": 0.0675, "volume": 12072.0}, {"date": "2023-02-16", "close": 0.075, "volume": 6667.0}, {"date": "2023-02-20", "close": 0.06, "volume": 20000.0}, {"date": "2023-02-27", "close": 0.06, "volume": 681675.0}, {"date": "2023-03-01", "close": 0.06, "volume": 133333.0}, {"date": "2023-03-02", "close": 0.06, "volume": 50000.0}, {"date": "2023-03-10", "close": 0.0525, "volume": 19000.0}, {"date": "2023-03-20", "close": 0.045, "volume": 44300.0}, {"date": "2023-03-21", "close": 0.045, "volume": 70056.0}, {"date": "2023-03-27", "close": 0.06, "volume": 200033.0}, {"date": "2023-03-30", "close": 0.06, "volume": 383625.0}, {"date": "2023-03-31", "close": 0.06, "volume": 12533.0}, {"date": "2023-04-03", "close": 0.06, "volume": 618913.0}, {"date": "2023-04-04", "close": 0.06, "volume": 46667.0}, {"date": "2023-04-05", "close": 0.075, "volume": 345379.0}, {"date": "2023-04-11", "close": 0.06, "volume": 26553.0}, {"date": "2023-04-13", "close": 0.06, "volume": 73552.0}, {"date": "2023-04-17", "close": 0.06, "volume": 0.0}, {"date": "2023-04-19", "close": 0.06, "volume": 53333.0}, {"date": "2023-05-02", "close": 0.045, "volume": 578205.0}, {"date": "2023-05-03", "close": 0.045, "volume": 64341.0}, {"date": "2023-05-04", "close": 0.045, "volume": 164189.0}, {"date": "2023-05-09", "close": 0.045, "volume": 78108.0}, {"date": "2023-05-11", "close": 0.045, "volume": 55250.0}, {"date": "2023-05-12", "close": 0.045, "volume": 100000.0}, {"date": "2023-05-15", "close": 0.045, "volume": 4244.0}, {"date": "2023-05-19", "close": 0.03, "volume": 840000.0}, {"date": "2023-05-22", "close": 0.03, "volume": 35277.0}, {"date": "2023-05-23", "close": 0.03, "volume": 60000.0}, {"date": "2023-05-24", "close": 0.0375, "volume": 20000.0}, {"date": "2023-05-25", "close": 0.03, "volume": 7843.0}, {"date": "2023-05-26", "close": 0.03, "volume": 369167.0}, {"date": "2023-05-29", "close": 0.03, "volume": 960555.0}, {"date": "2023-05-30", "close": 0.03, "volume": 416449.0}, {"date": "2023-05-31", "close": 0.03, "volume": 16884.0}, {"date": "2023-06-01", "close": 0.03, "volume": 58939.0}, {"date": "2023-06-05", "close": 0.0225, "volume": 81333.0}, {"date": "2023-06-07", "close": 0.0225, "volume": 192600.0}, {"date": "2023-06-09", "close": 0.0225, "volume": 31505.0}, {"date": "2023-06-14", "close": 0.0225, "volume": 51481.0}, {"date": "2023-06-15", "close": 0.0225, "volume": 1366667.0}, {"date": "2023-06-16", "close": 0.0225, "volume": 27448.0}, {"date": "2023-06-19", "close": 0.015, "volume": 75688.0}, {"date": "2023-06-20", "close": 0.015, "volume": 4667.0}, {"date": "2023-06-26", "close": 0.015, "volume": 6208.0}, {"date": "2023-06-28", "close": 0.0225, "volume": 45349.0}, {"date": "2023-06-29", "close": 0.015, "volume": 124093.0}, {"date": "2023-06-30", "close": 0.015, "volume": 11820.0}, {"date": "2023-07-03", "close": 0.03, "volume": 130654.0}, {"date": "2023-07-04", "close": 0.03, "volume": 220035.0}, {"date": "2023-07-05", "close": 0.03, "volume": 20000.0}, {"date": "2023-07-06", "close": 0.03, "volume": 667.0}, {"date": "2023-07-10", "close": 0.03, "volume": 9333.0}, {"date": "2023-07-11", "close": 0.03, "volume": 79833.0}, {"date": "2023-07-12", "close": 0.03, "volume": 33333.0}, {"date": "2023-07-14", "close": 0.0225, "volume": 100000.0}, {"date": "2023-07-17", "close": 0.0225, "volume": 86681.0}, {"date": "2023-07-18", "close": 0.015, "volume": 16667.0}, {"date": "2023-07-20", "close": 0.015, "volume": 13333.0}, {"date": "2023-07-24", "close": 0.015, "volume": 82000.0}, {"date": "2023-07-25", "close": 0.0225, "volume": 372667.0}, {"date": "2023-07-26", "close": 0.03, "volume": 230634.0}, {"date": "2023-07-27", "close": 0.03, "volume": 133698.0}, {"date": "2023-07-31", "close": 0.015, "volume": 30026.0}, {"date": "2023-08-02", "close": 0.03, "volume": 337161.0}, {"date": "2023-08-03", "close": 0.03, "volume": 0.0}, {"date": "2023-08-07", "close": 0.015, "volume": 13605.0}, {"date": "2023-08-09", "close": 0.03, "volume": 16667.0}, {"date": "2023-08-10", "close": 0.015, "volume": 19832.0}, {"date": "2023-08-14", "close": 0.015, "volume": 300.0}, {"date": "2023-08-16", "close": 0.0225, "volume": 76667.0}, {"date": "2023-08-17", "close": 0.015, "volume": 66300.0}, {"date": "2023-08-21", "close": 0.015, "volume": 21048.0}, {"date": "2023-08-22", "close": 0.03, "volume": 103062.0}, {"date": "2023-08-23", "close": 0.015, "volume": 216667.0}, {"date": "2023-09-04", "close": 0.015, "volume": 0.0}, {"date": "2023-09-06", "close": 0.0225, "volume": 66675.0}, {"date": "2023-09-11", "close": 0.03, "volume": 2665829.0}, {"date": "2023-09-12", "close": 0.03, "volume": 1191868.0}, {"date": "2023-09-13", "close": 0.03, "volume": 236751.0}, {"date": "2023-09-14", "close": 0.03, "volume": 56667.0}, {"date": "2023-09-15", "close": 0.03, "volume": 109519.0}, {"date": "2023-09-19", "close": 0.03, "volume": 67327.0}, {"date": "2023-09-22", "close": 0.03, "volume": 766989.0}, {"date": "2023-09-25", "close": 0.0375, "volume": 127195.0}, {"date": "2023-09-27", "close": 0.03, "volume": 385677.0}, {"date": "2023-09-29", "close": 0.03, "volume": 95701.0}, {"date": "2023-10-10", "close": 0.03, "volume": 200007.0}, {"date": "2023-10-12", "close": 0.03, "volume": 30414.0}, {"date": "2023-10-19", "close": 0.03, "volume": 164.0}, {"date": "2023-10-24", "close": 0.03, "volume": 60000.0}, {"date": "2023-10-25", "close": 0.03, "volume": 18207.0}, {"date": "2023-10-26", "close": 0.03, "volume": 3.0}, {"date": "2023-10-27", "close": 0.0225, "volume": 9450.0}, {"date": "2023-10-30", "close": 0.03, "volume": 6674.0}, {"date": "2023-10-31", "close": 0.03, "volume": 49720.0}, {"date": "2023-11-01", "close": 0.03, "volume": 6567.0}, {"date": "2023-11-03", "close": 0.03, "volume": 116253.0}, {"date": "2023-11-06", "close": 0.03, "volume": 6667.0}, {"date": "2023-11-07", "close": 0.0225, "volume": 100000.0}, {"date": "2023-11-14", "close": 0.0225, "volume": 33333.0}, {"date": "2023-11-15", "close": 0.0225, "volume": 18207.0}, {"date": "2023-11-22", "close": 0.03, "volume": 1572654.0}, {"date": "2023-11-23", "close": 0.03, "volume": 26243.0}, {"date": "2023-11-27", "close": 0.03, "volume": 66265.0}, {"date": "2023-11-28", "close": 0.03, "volume": 402489.0}, {"date": "2023-11-29", "close": 0.03, "volume": 68467.0}, {"date": "2023-11-30", "close": 0.03, "volume": 67.0}, {"date": "2023-12-01", "close": 0.03, "volume": 31590.0}, {"date": "2023-12-04", "close": 0.03, "volume": 100000.0}, {"date": "2023-12-06", "close": 0.03, "volume": 16667.0}, {"date": "2023-12-07", "close": 0.03, "volume": 376069.0}, {"date": "2023-12-11", "close": 0.03, "volume": 33333.0}, {"date": "2023-12-12", "close": 0.03, "volume": 133333.0}, {"date": "2023-12-13", "close": 0.03, "volume": 133333.0}, {"date": "2023-12-21", "close": 0.03, "volume": 20667.0}, {"date": "2023-12-27", "close": 0.03, "volume": 3467.0}, {"date": "2024-01-04", "close": 0.03, "volume": 80000.0}, {"date": "2024-01-15", "close": 0.03, "volume": 29622.0}, {"date": "2024-01-16", "close": 0.03, "volume": 480040.0}, {"date": "2024-01-17", "close": 0.03, "volume": 398000.0}, {"date": "2024-01-18", "close": 0.03, "volume": 333333.0}, {"date": "2024-01-19", "close": 0.03, "volume": 8667.0}, {"date": "2024-01-22", "close": 0.0225, "volume": 13200.0}, {"date": "2024-01-24", "close": 0.015, "volume": 66667.0}, {"date": "2024-01-25", "close": 0.0225, "volume": 56641.0}, {"date": "2024-01-29", "close": 0.03, "volume": 293788.0}, {"date": "2024-01-30", "close": 0.03, "volume": 20.0}, {"date": "2024-02-01", "close": 0.015, "volume": 232308.0}, {"date": "2024-02-13", "close": 0.026, "volume": 42476.0}, {"date": "2024-02-14", "close": 0.026, "volume": 133332.0}, {"date": "2024-02-16", "close": 0.026, "volume": 226974.0}, {"date": "2024-02-19", "close": 0.026, "volume": 213423.0}, {"date": "2024-02-20", "close": 0.026, "volume": 23065.0}, {"date": "2024-02-21", "close": 0.026, "volume": 34.0}, {"date": "2024-02-22", "close": 0.026, "volume": 13333.0}, {"date": "2024-02-26", "close": 0.027, "volume": 480966.0}, {"date": "2024-02-27", "close": 0.025, "volume": 224058.0}, {"date": "2024-02-28", "close": 0.027, "volume": 127192.0}, {"date": "2024-02-29", "close": 0.026, "volume": 21739.0}, {"date": "2024-03-04", "close": 0.025, "volume": 9502.0}, {"date": "2024-03-06", "close": 0.025, "volume": 4884.0}, {"date": "2024-03-07", "close": 0.025, "volume": 110000.0}, {"date": "2024-03-08", "close": 0.025, "volume": 123681.0}, {"date": "2024-03-11", "close": 0.021, "volume": 1.0}, {"date": "2024-03-12", "close": 0.023, "volume": 121377.0}, {"date": "2024-03-13", "close": 0.025, "volume": 20000.0}, {"date": "2024-03-14", "close": 0.024, "volume": 180429.0}, {"date": "2024-03-15", "close": 0.024, "volume": 23250.0}, {"date": "2024-03-20", "close": 0.025, "volume": 21177.0}, {"date": "2024-03-21", "close": 0.028, "volume": 38909.0}, {"date": "2024-03-22", "close": 0.028, "volume": 47096.0}, {"date": "2024-03-25", "close": 0.024, "volume": 166130.0}, {"date": "2024-03-27", "close": 0.025, "volume": 16667.0}, {"date": "2024-03-28", "close": 0.024, "volume": 443888.0}, {"date": "2024-04-02", "close": 0.024, "volume": 4333.0}, {"date": "2024-04-03", "close": 0.024, "volume": 86668.0}, {"date": "2024-04-04", "close": 0.024, "volume": 5642.0}, {"date": "2024-04-05", "close": 0.026, "volume": 24883.0}, {"date": "2024-04-08", "close": 0.025, "volume": 802819.0}, {"date": "2024-04-09", "close": 0.024, "volume": 30000.0}, {"date": "2024-04-10", "close": 0.025, "volume": 113768.0}, {"date": "2024-04-11", "close": 0.026, "volume": 420000.0}, {"date": "2024-04-15", "close": 0.025, "volume": 219346.0}, {"date": "2024-04-16", "close": 0.025, "volume": 94287.0}, {"date": "2024-04-17", "close": 0.025, "volume": 191105.0}, {"date": "2024-04-18", "close": 0.027, "volume": 105340.0}, {"date": "2024-04-19", "close": 0.027, "volume": 138647.0}, {"date": "2024-04-22", "close": 0.026, "volume": 10832.0}, {"date": "2024-04-23", "close": 0.026, "volume": 8177.0}, {"date": "2024-04-24", "close": 0.027, "volume": 219132.0}, {"date": "2024-04-26", "close": 0.025, "volume": 44665.0}, {"date": "2024-04-29", "close": 0.025, "volume": 16667.0}, {"date": "2024-05-03", "close": 0.026, "volume": 23468.0}, {"date": "2024-05-06", "close": 0.026, "volume": 27901.0}, {"date": "2024-05-07", "close": 0.027, "volume": 98638.0}, {"date": "2024-05-08", "close": 0.026, "volume": 10043.0}, {"date": "2024-05-09", "close": 0.032, "volume": 193631.0}, {"date": "2024-05-10", "close": 0.035, "volume": 1037026.0}, {"date": "2024-05-13", "close": 0.03, "volume": 319716.0}, {"date": "2024-05-15", "close": 0.031, "volume": 983395.0}, {"date": "2024-05-16", "close": 0.032, "volume": 164.0}, {"date": "2024-05-17", "close": 0.033, "volume": 30300.0}, {"date": "2024-05-20", "close": 0.035, "volume": 570569.0}, {"date": "2024-05-21", "close": 0.035, "volume": 1436556.0}, {"date": "2024-05-24", "close": 0.036, "volume": 1180880.0}, {"date": "2024-05-27", "close": 0.034, "volume": 64233.0}, {"date": "2024-05-28", "close": 0.035, "volume": 387843.0}, {"date": "2024-05-29", "close": 0.035, "volume": 12219.0}, {"date": "2024-05-30", "close": 0.035, "volume": 512813.0}, {"date": "2024-05-31", "close": 0.035, "volume": 1064329.0}, {"date": "2024-06-03", "close": 0.033, "volume": 95204.0}, {"date": "2024-06-04", "close": 0.038, "volume": 2130989.0}, {"date": "2024-06-05", "close": 0.047, "volume": 598021.0}, {"date": "2024-06-06", "close": 0.046, "volume": 47.0}, {"date": "2024-06-07", "close": 0.05, "volume": 719365.0}, {"date": "2024-06-11", "close": 0.06, "volume": 924302.0}, {"date": "2024-06-12", "close": 0.071, "volume": 1742566.0}, {"date": "2024-06-13", "close": 0.079, "volume": 1170719.0}, {"date": "2024-06-14", "close": 0.074, "volume": 1136514.0}, {"date": "2024-06-17", "close": 0.063, "volume": 2027869.0}, {"date": "2024-06-18", "close": 0.058, "volume": 202806.0}, {"date": "2024-06-19", "close": 0.062, "volume": 694708.0}, {"date": "2024-06-20", "close": 0.068, "volume": 863798.0}, {"date": "2024-06-21", "close": 0.07, "volume": 180730.0}, {"date": "2024-06-24", "close": 0.067, "volume": 205269.0}, {"date": "2024-06-25", "close": 0.07, "volume": 289883.0}, {"date": "2024-06-26", "close": 0.068, "volume": 417232.0}, {"date": "2024-06-27", "close": 0.07, "volume": 6946.0}, {"date": "2024-06-28", "close": 0.064, "volume": 254588.0}, {"date": "2024-07-01", "close": 0.07, "volume": 168103.0}, {"date": "2024-07-02", "close": 0.073, "volume": 297767.0}, {"date": "2024-07-03", "close": 0.069, "volume": 894499.0}, {"date": "2024-07-04", "close": 0.072, "volume": 1063169.0}, {"date": "2024-07-05", "close": 0.075, "volume": 1205700.0}, {"date": "2024-07-08", "close": 0.074, "volume": 180073.0}, {"date": "2024-07-09", "close": 0.087, "volume": 1270257.0}, {"date": "2024-07-10", "close": 0.082, "volume": 674635.0}, {"date": "2024-07-11", "close": 0.081, "volume": 909237.0}, {"date": "2024-07-12", "close": 0.082, "volume": 485851.0}, {"date": "2024-07-15", "close": 0.082, "volume": 2355224.0}, {"date": "2024-07-16", "close": 0.086, "volume": 561667.0}, {"date": "2024-07-17", "close": 0.086, "volume": 1265343.0}, {"date": "2024-07-18", "close": 0.084, "volume": 330949.0}, {"date": "2024-07-19", "close": 0.085, "volume": 344189.0}, {"date": "2024-07-22", "close": 0.085, "volume": 477344.0}, {"date": "2024-07-23", "close": 0.088, "volume": 1654977.0}, {"date": "2024-07-24", "close": 0.09, "volume": 432799.0}, {"date": "2024-07-25", "close": 0.084, "volume": 930447.0}, {"date": "2024-07-26", "close": 0.084, "volume": 581105.0}, {"date": "2024-07-29", "close": 0.074, "volume": 504204.0}, {"date": "2024-07-30", "close": 0.088, "volume": 474370.0}, {"date": "2024-07-31", "close": 0.086, "volume": 1251386.0}, {"date": "2024-08-01", "close": 0.087, "volume": 1099191.0}, {"date": "2024-08-02", "close": 0.079, "volume": 454845.0}, {"date": "2024-08-05", "close": 0.06, "volume": 1385692.0}, {"date": "2024-08-06", "close": 0.06, "volume": 511559.0}, {"date": "2024-08-07", "close": 0.06, "volume": 7774.0}, {"date": "2024-08-08", "close": 0.055, "volume": 199942.0}, {"date": "2024-08-09", "close": 0.059, "volume": 290713.0}, {"date": "2024-08-12", "close": 0.06, "volume": 341350.0}, {"date": "2024-08-13", "close": 0.056, "volume": 118964.0}, {"date": "2024-08-14", "close": 0.056, "volume": 58282.0}, {"date": "2024-08-15", "close": 0.061, "volume": 117124.0}, {"date": "2024-08-16", "close": 0.07, "volume": 972888.0}, {"date": "2024-08-19", "close": 0.071, "volume": 145109.0}, {"date": "2024-08-20", "close": 0.07, "volume": 218617.0}, {"date": "2024-08-21", "close": 0.074, "volume": 108627.0}, {"date": "2024-08-22", "close": 0.073, "volume": 68741.0}, {"date": "2024-08-23", "close": 0.077, "volume": 329345.0}, {"date": "2024-08-26", "close": 0.083, "volume": 53430.0}, {"date": "2024-08-27", "close": 0.08, "volume": 16350.0}, {"date": "2024-08-28", "close": 0.082, "volume": 99560.0}, {"date": "2024-08-29", "close": 0.078, "volume": 118398.0}, {"date": "2024-08-30", "close": 0.073, "volume": 271196.0}, {"date": "2024-09-02", "close": 0.071, "volume": 75571.0}, {"date": "2024-09-03", "close": 0.07, "volume": 124005.0}, {"date": "2024-09-04", "close": 0.065, "volume": 69216.0}, {"date": "2024-09-05", "close": 0.065, "volume": 114458.0}, {"date": "2024-09-06", "close": 0.065, "volume": 761.0}, {"date": "2024-09-09", "close": 0.068, "volume": 65081.0}, {"date": "2024-09-10", "close": 0.068, "volume": 100675.0}, {"date": "2024-09-11", "close": 0.065, "volume": 180804.0}, {"date": "2024-09-12", "close": 0.065, "volume": 160769.0}, {"date": "2024-09-13", "close": 0.092, "volume": 4226989.0}, {"date": "2024-09-16", "close": 0.087, "volume": 2520981.0}, {"date": "2024-09-17", "close": 0.087, "volume": 482058.0}, {"date": "2024-09-18", "close": 0.095, "volume": 2227709.0}, {"date": "2024-09-19", "close": 0.092, "volume": 1324262.0}, {"date": "2024-09-20", "close": 0.092, "volume": 374958.0}, {"date": "2024-09-23", "close": 0.092, "volume": 189054.0}, {"date": "2024-09-24", "close": 0.085, "volume": 530368.0}, {"date": "2024-09-25", "close": 0.081, "volume": 482452.0}, {"date": "2024-09-26", "close": 0.082, "volume": 599816.0}, {"date": "2024-09-27", "close": 0.082, "volume": 17588.0}, {"date": "2024-09-30", "close": 0.079, "volume": 593043.0}, {"date": "2024-10-01", "close": 0.078, "volume": 231998.0}, {"date": "2024-10-02", "close": 0.082, "volume": 46893.0}, {"date": "2024-10-03", "close": 0.085, "volume": 408409.0}, {"date": "2024-10-04", "close": 0.089, "volume": 328971.0}, {"date": "2024-10-07", "close": 0.082, "volume": 632014.0}, {"date": "2024-10-08", "close": 0.079, "volume": 645309.0}, {"date": "2024-10-09", "close": 0.077, "volume": 498310.0}, {"date": "2024-10-14", "close": 0.0855, "volume": 890654.0}, {"date": "2024-10-15", "close": 0.081, "volume": 438716.0}, {"date": "2024-10-16", "close": 0.08, "volume": 66400.0}, {"date": "2024-10-17", "close": 0.082, "volume": 184232.0}, {"date": "2024-10-18", "close": 0.081, "volume": 25984.0}, {"date": "2024-10-21", "close": 0.078, "volume": 862168.0}, {"date": "2024-10-22", "close": 0.074, "volume": 966587.0}, {"date": "2024-10-23", "close": 0.075, "volume": 957321.0}, {"date": "2024-10-24", "close": 0.076, "volume": 498555.0}, {"date": "2024-10-25", "close": 0.077, "volume": 690683.0}, {"date": "2024-10-28", "close": 0.076, "volume": 541505.0}, {"date": "2024-10-29", "close": 0.077, "volume": 883152.0}, {"date": "2024-10-30", "close": 0.077, "volume": 158559.0}, {"date": "2024-10-31", "close": 0.075, "volume": 242328.0}, {"date": "2024-11-01", "close": 0.075, "volume": 36383.0}, {"date": "2024-11-04", "close": 0.074, "volume": 141432.0}, {"date": "2024-11-05", "close": 0.072, "volume": 348579.0}, {"date": "2024-11-06", "close": 0.073, "volume": 191000.0}, {"date": "2024-11-07", "close": 0.072, "volume": 201371.0}, {"date": "2024-11-08", "close": 0.071, "volume": 372319.0}, {"date": "2024-11-11", "close": 0.07, "volume": 840975.0}, {"date": "2024-11-12", "close": 0.066, "volume": 499283.0}, {"date": "2024-11-13", "close": 0.07, "volume": 813416.0}, {"date": "2024-11-14", "close": 0.067, "volume": 729158.0}, {"date": "2024-11-15", "close": 0.068, "volume": 83411.0}, {"date": "2024-11-18", "close": 0.068, "volume": 183127.0}, {"date": "2024-11-19", "close": 0.069, "volume": 416236.0}, {"date": "2024-11-20", "close": 0.062, "volume": 879383.0}, {"date": "2024-11-21", "close": 0.061, "volume": 360755.0}, {"date": "2024-11-22", "close": 0.059, "volume": 521314.0}, {"date": "2024-11-25", "close": 0.058, "volume": 352050.0}, {"date": "2024-11-26", "close": 0.059, "volume": 2760.0}, {"date": "2024-11-27", "close": 0.058, "volume": 284762.0}, {"date": "2024-11-28", "close": 0.058, "volume": 87691.0}, {"date": "2024-11-29", "close": 0.059, "volume": 79570.0}, {"date": "2024-12-02", "close": 0.062, "volume": 178208.0}, {"date": "2024-12-03", "close": 0.063, "volume": 130743.0}, {"date": "2024-12-04", "close": 0.064, "volume": 457677.0}, {"date": "2024-12-05", "close": 0.062, "volume": 134109.0}, {"date": "2024-12-06", "close": 0.063, "volume": 54471.0}, {"date": "2024-12-09", "close": 0.062, "volume": 120382.0}, {"date": "2024-12-10", "close": 0.059, "volume": 433305.0}, {"date": "2024-12-11", "close": 0.06, "volume": 500947.0}, {"date": "2024-12-12", "close": 0.06, "volume": 696682.0}, {"date": "2024-12-13", "close": 0.059, "volume": 324449.0}, {"date": "2024-12-16", "close": 0.057, "volume": 608464.0}, {"date": "2024-12-17", "close": 0.057, "volume": 214883.0}, {"date": "2024-12-18", "close": 0.058, "volume": 185746.0}, {"date": "2024-12-19", "close": 0.058, "volume": 301344.0}, {"date": "2024-12-20", "close": 0.056, "volume": 329624.0}, {"date": "2024-12-23", "close": 0.056, "volume": 40974.0}, {"date": "2024-12-24", "close": 0.057, "volume": 38104.0}, {"date": "2024-12-27", "close": 0.055, "volume": 76710.0}, {"date": "2024-12-30", "close": 0.055, "volume": 86260.0}, {"date": "2024-12-31", "close": 0.057, "volume": 74975.0}, {"date": "2025-01-02", "close": 0.055, "volume": 49420.0}, {"date": "2025-01-03", "close": 0.057, "volume": 64519.0}, {"date": "2025-01-06", "close": 0.058, "volume": 88003.0}, {"date": "2025-01-07", "close": 0.057, "volume": 60042.0}, {"date": "2025-01-08", "close": 0.056, "volume": 110688.0}, {"date": "2025-01-09", "close": 0.055, "volume": 178735.0}, {"date": "2025-01-10", "close": 0.056, "volume": 83113.0}, {"date": "2025-01-13", "close": 0.052, "volume": 1086101.0}, {"date": "2025-01-14", "close": 0.05, "volume": 238553.0}, {"date": "2025-01-15", "close": 0.054, "volume": 221437.0}, {"date": "2025-01-16", "close": 0.053, "volume": 461772.0}, {"date": "2025-01-17", "close": 0.054, "volume": 328365.0}, {"date": "2025-01-20", "close": 0.056, "volume": 238224.0}, {"date": "2025-01-21", "close": 0.056, "volume": 51593.0}, {"date": "2025-01-22", "close": 0.057, "volume": 513488.0}, {"date": "2025-01-23", "close": 0.055, "volume": 822733.0}, {"date": "2025-01-24", "close": 0.055, "volume": 51871.0}, {"date": "2025-01-28", "close": 0.051, "volume": 629458.0}, {"date": "2025-01-29", "close": 0.054, "volume": 249844.0}, {"date": "2025-01-30", "close": 0.054, "volume": 20460.0}, {"date": "2025-01-31", "close": 0.054, "volume": 227730.0}, {"date": "2025-02-03", "close": 0.049, "volume": 1693913.0}, {"date": "2025-02-04", "close": 0.05, "volume": 328727.0}, {"date": "2025-02-05", "close": 0.053, "volume": 179002.0}, {"date": "2025-02-06", "close": 0.052, "volume": 255330.0}, {"date": "2025-02-07", "close": 0.049, "volume": 124213.0}, {"date": "2025-02-10", "close": 0.047, "volume": 480161.0}, {"date": "2025-02-11", "close": 0.046, "volume": 150191.0}, {"date": "2025-02-12", "close": 0.044, "volume": 583188.0}, {"date": "2025-02-13", "close": 0.044, "volume": 116211.0}, {"date": "2025-02-14", "close": 0.044, "volume": 28727.0}, {"date": "2025-02-17", "close": 0.044, "volume": 164359.0}, {"date": "2025-02-18", "close": 0.043, "volume": 2324436.0}, {"date": "2025-02-19", "close": 0.043, "volume": 1571507.0}, {"date": "2025-02-20", "close": 0.045, "volume": 628392.0}, {"date": "2025-02-21", "close": 0.043, "volume": 545132.0}, {"date": "2025-02-24", "close": 0.043, "volume": 996581.0}, {"date": "2025-02-25", "close": 0.043, "volume": 387609.0}, {"date": "2025-02-26", "close": 0.043, "volume": 255454.0}, {"date": "2025-02-27", "close": 0.042, "volume": 229498.0}, {"date": "2025-02-28", "close": 0.04, "volume": 421973.0}, {"date": "2025-03-03", "close": 0.036, "volume": 337798.0}, {"date": "2025-03-04", "close": 0.038, "volume": 418889.0}, {"date": "2025-03-05", "close": 0.037, "volume": 503307.0}, {"date": "2025-03-06", "close": 0.035, "volume": 412265.0}, {"date": "2025-03-10", "close": 0.036, "volume": 215010.0}, {"date": "2025-03-11", "close": 0.033, "volume": 1405331.0}, {"date": "2025-03-12", "close": 0.03, "volume": 299748.0}, {"date": "2025-03-13", "close": 0.03, "volume": 12200.0}, {"date": "2025-03-14", "close": 0.03, "volume": 12750.0}, {"date": "2025-03-17", "close": 0.03, "volume": 696624.0}, {"date": "2025-03-18", "close": 0.03, "volume": 133333.0}, {"date": "2025-03-19", "close": 0.029, "volume": 380940.0}, {"date": "2025-03-20", "close": 0.028, "volume": 121406.0}, {"date": "2025-03-21", "close": 0.029, "volume": 30561.0}, {"date": "2025-03-25", "close": 0.029, "volume": 16001.0}, {"date": "2025-03-26", "close": 0.03, "volume": 189437.0}, {"date": "2025-03-28", "close": 0.035, "volume": 500000.0}, {"date": "2025-03-31", "close": 0.037, "volume": 2015243.0}, {"date": "2025-04-01", "close": 0.039, "volume": 15000.0}, {"date": "2025-04-02", "close": 0.037, "volume": 777031.0}, {"date": "2025-04-03", "close": 0.036, "volume": 69736.0}, {"date": "2025-04-07", "close": 0.031, "volume": 810274.0}, {"date": "2025-04-08", "close": 0.031, "volume": 18716.0}, {"date": "2025-04-09", "close": 0.033, "volume": 44504.0}, {"date": "2025-04-10", "close": 0.031, "volume": 170949.0}, {"date": "2025-04-11", "close": 0.031, "volume": 1.0}, {"date": "2025-04-14", "close": 0.031, "volume": 4334.0}, {"date": "2025-04-15", "close": 0.03, "volume": 40360.0}, {"date": "2025-04-16", "close": 0.035, "volume": 668498.0}, {"date": "2025-04-17", "close": 0.036, "volume": 439905.0}, {"date": "2025-04-23", "close": 0.036, "volume": 866255.0}, {"date": "2025-04-24", "close": 0.035, "volume": 14287.0}, {"date": "2025-04-28", "close": 0.033, "volume": 4288.0}, {"date": "2025-04-30", "close": 0.034, "volume": 101747.0}, {"date": "2025-05-01", "close": 0.031, "volume": 414055.0}, {"date": "2025-05-02", "close": 0.032, "volume": 6901.0}, {"date": "2025-05-05", "close": 0.031, "volume": 119235.0}, {"date": "2025-05-06", "close": 0.033, "volume": 315139.0}, {"date": "2025-05-08", "close": 0.032, "volume": 60773.0}, {"date": "2025-05-09", "close": 0.03, "volume": 6944.0}, {"date": "2025-05-12", "close": 0.033, "volume": 644251.0}, {"date": "2025-05-13", "close": 0.031, "volume": 86000.0}, {"date": "2025-05-14", "close": 0.032, "volume": 74582.0}, {"date": "2025-05-15", "close": 0.032, "volume": 221368.0}, {"date": "2025-05-16", "close": 0.031, "volume": 170610.0}, {"date": "2025-05-19", "close": 0.031, "volume": 67646.0}, {"date": "2025-05-20", "close": 0.034, "volume": 1088660.0}, {"date": "2025-05-21", "close": 0.033, "volume": 2757.0}, {"date": "2025-05-22", "close": 0.03, "volume": 69929.0}, {"date": "2025-05-23", "close": 0.032, "volume": 893343.0}, {"date": "2025-05-26", "close": 0.03, "volume": 36364.0}, {"date": "2025-05-27", "close": 0.033, "volume": 2893972.0}, {"date": "2025-05-28", "close": 0.033, "volume": 366633.0}, {"date": "2025-05-29", "close": 0.034, "volume": 566581.0}, {"date": "2025-05-30", "close": 0.036, "volume": 727270.0}, {"date": "2025-06-02", "close": 0.0475, "volume": 4679906.0}, {"date": "2025-06-03", "close": 0.046, "volume": 1110232.0}, {"date": "2025-06-04", "close": 0.049, "volume": 657069.0}, {"date": "2025-06-05", "close": 0.047, "volume": 726809.0}, {"date": "2025-06-06", "close": 0.046, "volume": 48277.0}, {"date": "2025-06-10", "close": 0.047, "volume": 412433.0}, {"date": "2025-06-11", "close": 0.045, "volume": 138286.0}, {"date": "2025-06-12", "close": 0.05, "volume": 1384472.0}, {"date": "2025-06-13", "close": 0.047, "volume": 399495.0}, {"date": "2025-06-16", "close": 0.046, "volume": 3277.0}, {"date": "2025-06-17", "close": 0.046, "volume": 24704.0}, {"date": "2025-06-18", "close": 0.047, "volume": 15466.0}, {"date": "2025-06-20", "close": 0.05, "volume": 421355.0}, {"date": "2025-06-23", "close": 0.05, "volume": 286566.0}, {"date": "2025-06-24", "close": 0.052, "volume": 155367.0}, {"date": "2025-06-25", "close": 0.055, "volume": 365676.0}, {"date": "2025-06-26", "close": 0.065, "volume": 1413918.0}, {"date": "2025-06-27", "close": 0.073, "volume": 1894265.0}, {"date": "2025-06-30", "close": 0.072, "volume": 175441.0}, {"date": "2025-07-01", "close": 0.065, "volume": 242693.0}, {"date": "2025-07-02", "close": 0.072, "volume": 388572.0}, {"date": "2025-07-03", "close": 0.065, "volume": 74131.0}, {"date": "2025-07-04", "close": 0.064, "volume": 171911.0}, {"date": "2025-07-07", "close": 0.067, "volume": 131000.0}, {"date": "2025-07-08", "close": 0.059, "volume": 696899.0}, {"date": "2025-07-09", "close": 0.062, "volume": 15000.0}, {"date": "2025-07-10", "close": 0.065, "volume": 158795.0}, {"date": "2025-07-11", "close": 0.064, "volume": 40000.0}, {"date": "2025-07-14", "close": 0.061, "volume": 126928.0}, {"date": "2025-07-15", "close": 0.059, "volume": 503315.0}, {"date": "2025-07-16", "close": 0.06, "volume": 16667.0}, {"date": "2025-07-17", "close": 0.059, "volume": 1175031.0}, {"date": "2025-07-18", "close": 0.058, "volume": 1364000.0}, {"date": "2025-07-21", "close": 0.057, "volume": 365053.0}, {"date": "2025-07-22", "close": 0.056, "volume": 9723.0}, {"date": "2025-07-23", "close": 0.055, "volume": 1385261.0}, {"date": "2025-07-24", "close": 0.058, "volume": 386140.0}, {"date": "2025-07-25", "close": 0.06, "volume": 101014.0}, {"date": "2025-07-28", "close": 0.065, "volume": 1605613.0}, {"date": "2025-07-29", "close": 0.06, "volume": 443943.0}, {"date": "2025-07-30", "close": 0.06, "volume": 550356.0}, {"date": "2025-07-31", "close": 0.061, "volume": 117835.0}, {"date": "2025-08-01", "close": 0.062, "volume": 8730.0}, {"date": "2025-08-04", "close": 0.06, "volume": 29527.0}, {"date": "2025-08-05", "close": 0.057, "volume": 79133.0}, {"date": "2025-08-06", "close": 0.06, "volume": 237213.0}, {"date": "2025-08-07", "close": 0.057, "volume": 43796.0}, {"date": "2025-08-08", "close": 0.06, "volume": 4433.0}, {"date": "2025-08-12", "close": 0.058, "volume": 43772.0}, {"date": "2025-08-13", "close": 0.061, "volume": 266175.0}, {"date": "2025-08-14", "close": 0.061, "volume": 11663.0}, {"date": "2025-08-18", "close": 0.061, "volume": 129602.0}, {"date": "2025-08-19", "close": 0.06, "volume": 99286.0}, {"date": "2025-08-20", "close": 0.058, "volume": 360284.0}, {"date": "2025-08-21", "close": 0.061, "volume": 235343.0}, {"date": "2025-08-22", "close": 0.061, "volume": 345655.0}, {"date": "2025-08-25", "close": 0.062, "volume": 129040.0}, {"date": "2025-08-26", "close": 0.063, "volume": 611768.0}, {"date": "2025-08-27", "close": 0.065, "volume": 510066.0}, {"date": "2025-08-28", "close": 0.063, "volume": 929180.0}, {"date": "2025-08-29", "close": 0.053, "volume": 249626.0}, {"date": "2025-09-01", "close": 0.052, "volume": 530773.0}, {"date": "2025-09-02", "close": 0.048, "volume": 1077344.0}, {"date": "2025-09-03", "close": 0.047, "volume": 250132.0}, {"date": "2025-09-04", "close": 0.046, "volume": 115957.0}, {"date": "2025-09-05", "close": 0.045, "volume": 99368.0}, {"date": "2025-09-09", "close": 0.047, "volume": 47679.0}, {"date": "2025-09-10", "close": 0.048, "volume": 21742.0}, {"date": "2025-09-11", "close": 0.053, "volume": 190447.0}, {"date": "2025-09-12", "close": 0.054, "volume": 303488.0}, {"date": "2025-09-16", "close": 0.051, "volume": 56668.0}, {"date": "2025-09-17", "close": 0.058, "volume": 48424.0}, {"date": "2025-09-18", "close": 0.056, "volume": 544404.0}, {"date": "2025-09-19", "close": 0.056, "volume": 91069.0}, {"date": "2025-09-22", "close": 0.057, "volume": 215000.0}, {"date": "2025-09-23", "close": 0.058, "volume": 417483.0}, {"date": "2025-09-24", "close": 0.061, "volume": 362556.0}, {"date": "2025-09-25", "close": 0.062, "volume": 85338.0}, {"date": "2025-09-26", "close": 0.062, "volume": 20000.0}, {"date": "2025-09-29", "close": 0.063, "volume": 1219483.0}, {"date": "2025-09-30", "close": 0.062, "volume": 25873.0}, {"date": "2025-10-01", "close": 0.06, "volume": 198359.0}, {"date": "2025-10-03", "close": 0.058, "volume": 270665.0}, {"date": "2025-10-06", "close": 0.062, "volume": 336003.0}, {"date": "2025-10-07", "close": 0.06, "volume": 140011.0}, {"date": "2025-10-08", "close": 0.061, "volume": 549781.0}, {"date": "2025-10-09", "close": 0.059, "volume": 176460.0}, {"date": "2025-10-10", "close": 0.06, "volume": 428035.0}, {"date": "2025-10-13", "close": 0.061, "volume": 145730.0}, {"date": "2025-10-14", "close": 0.059, "volume": 208151.0}, {"date": "2025-10-15", "close": 0.058, "volume": 647269.0}, {"date": "2025-10-16", "close": 0.054, "volume": 1304603.0}, {"date": "2025-10-17", "close": 0.054, "volume": 851131.0}, {"date": "2025-10-20", "close": 0.057, "volume": 19500.0}, {"date": "2025-10-21", "close": 0.055, "volume": 73063.0}, {"date": "2025-10-22", "close": 0.055, "volume": 210474.0}, {"date": "2025-10-23", "close": 0.054, "volume": 627786.0}, {"date": "2025-10-24", "close": 0.054, "volume": 149552.0}, {"date": "2025-10-27", "close": 0.06, "volume": 1158377.0}, {"date": "2025-10-30", "close": 0.054, "volume": 647569.0}, {"date": "2025-10-31", "close": 0.054, "volume": 1302452.0}, {"date": "2025-11-03", "close": 0.058, "volume": 1093357.0}, {"date": "2025-11-04", "close": 0.055, "volume": 39904.0}, {"date": "2025-11-05", "close": 0.055, "volume": 44642.0}, {"date": "2025-11-06", "close": 0.051, "volume": 25773.0}, {"date": "2025-11-07", "close": 0.051, "volume": 127219.0}, {"date": "2025-11-10", "close": 0.051, "volume": 20000.0}, {"date": "2025-11-12", "close": 0.05, "volume": 56724.0}, {"date": "2025-11-13", "close": 0.049, "volume": 30542.0}, {"date": "2025-11-14", "close": 0.049, "volume": 29662.0}, {"date": "2025-11-18", "close": 0.049, "volume": 20000.0}, {"date": "2025-11-19", "close": 0.049, "volume": 1298.0}, {"date": "2025-11-21", "close": 0.047, "volume": 141979.0}, {"date": "2025-11-26", "close": 0.045, "volume": 92323.0}, {"date": "2025-11-27", "close": 0.046, "volume": 16667.0}, {"date": "2025-12-01", "close": 0.047, "volume": 33333.0}, {"date": "2025-12-02", "close": 0.047, "volume": 45617.0}, {"date": "2025-12-04", "close": 0.041, "volume": 232618.0}, {"date": "2025-12-08", "close": 0.044, "volume": 168240.0}, {"date": "2025-12-09", "close": 0.042, "volume": 150149.0}, {"date": "2025-12-10", "close": 0.042, "volume": 6650.0}, {"date": "2025-12-11", "close": 0.042, "volume": 151961.0}, {"date": "2025-12-12", "close": 0.042, "volume": 293672.0}, {"date": "2025-12-15", "close": 0.041, "volume": 89433.0}, {"date": "2025-12-16", "close": 0.041, "volume": 89925.0}, {"date": "2025-12-17", "close": 0.04, "volume": 74366.0}, {"date": "2025-12-18", "close": 0.04, "volume": 1631804.0}, {"date": "2025-12-19", "close": 0.04, "volume": 1011441.0}, {"date": "2025-12-24", "close": 0.04, "volume": 386348.0}, {"date": "2025-12-29", "close": 0.04, "volume": 196840.0}, {"date": "2025-12-30", "close": 0.04, "volume": 21499.0}, {"date": "2025-12-31", "close": 0.039, "volume": 204057.0}, {"date": "2026-01-02", "close": 0.04, "volume": 80000.0}, {"date": "2026-01-05", "close": 0.039, "volume": 34501.0}, {"date": "2026-01-06", "close": 0.04, "volume": 200000.0}, {"date": "2026-01-07", "close": 0.039, "volume": 51500.0}, {"date": "2026-01-08", "close": 0.039, "volume": 82022.0}, {"date": "2026-01-09", "close": 0.04, "volume": 574261.0}, {"date": "2026-01-12", "close": 0.04, "volume": 404355.0}, {"date": "2026-01-13", "close": 0.04, "volume": 416565.0}, {"date": "2026-01-14", "close": 0.039, "volume": 153187.0}, {"date": "2026-01-15", "close": 0.04, "volume": 242139.0}, {"date": "2026-01-16", "close": 0.039, "volume": 80363.0}, {"date": "2026-01-19", "close": 0.046, "volume": 3050591.0}, {"date": "2026-01-20", "close": 0.046, "volume": 66000.0}, {"date": "2026-01-21", "close": 0.044, "volume": 14000.0}, {"date": "2026-01-22", "close": 0.041, "volume": 446329.0}, {"date": "2026-01-23", "close": 0.04, "volume": 102211.0}, {"date": "2026-01-27", "close": 0.041, "volume": 94564.0}, {"date": "2026-01-28", "close": 0.041, "volume": 13333.0}, {"date": "2026-01-29", "close": 0.033, "volume": 3810325.0}, {"date": "2026-01-30", "close": 0.033, "volume": 50000.0}, {"date": "2026-02-02", "close": 0.036, "volume": 228005.0}, {"date": "2026-02-03", "close": 0.035, "volume": 68651.0}, {"date": "2026-02-04", "close": 0.034, "volume": 262079.0}, {"date": "2026-02-05", "close": 0.034, "volume": 105429.0}, {"date": "2026-02-06", "close": 0.032, "volume": 246658.0}, {"date": "2026-02-09", "close": 0.032, "volume": 105674.0}, {"date": "2026-02-11", "close": 0.032, "volume": 6667.0}, {"date": "2026-02-12", "close": 0.032, "volume": 2993226.0}, {"date": "2026-02-13", "close": 0.031, "volume": 328702.0}, {"date": "2026-02-16", "close": 0.031, "volume": 576908.0}, {"date": "2026-02-17", "close": 0.027, "volume": 1111049.0}, {"date": "2026-02-18", "close": 0.026, "volume": 1066150.0}, {"date": "2026-02-19", "close": 0.026, "volume": 303147.0}, {"date": "2026-02-20", "close": 0.026, "volume": 50000.0}, {"date": "2026-02-23", "close": 0.027, "volume": 7133.0}, {"date": "2026-02-24", "close": 0.026, "volume": 178711.0}, {"date": "2026-02-25", "close": 0.026, "volume": 766088.0}, {"date": "2026-02-26", "close": 0.026, "volume": 484257.0}, {"date": "2026-02-27", "close": 0.026, "volume": 180873.0}, {"date": "2026-03-02", "close": 0.025, "volume": 315141.0}, {"date": "2026-03-03", "close": 0.025, "volume": 25873.0}, {"date": "2026-03-04", "close": 0.025, "volume": 110031.0}, {"date": "2026-03-05", "close": 0.025, "volume": 39156.0}, {"date": "2026-03-09", "close": 0.024, "volume": 128875.0}, {"date": "2026-03-11", "close": 0.023, "volume": 72348.0}, {"date": "2026-03-12", "close": 0.024, "volume": 30021.0}, {"date": "2026-03-16", "close": 0.023, "volume": 1337.0}, {"date": "2026-03-17", "close": 0.022, "volume": 21345.0}, {"date": "2026-03-18", "close": 0.023, "volume": 100000.0}, {"date": "2026-03-19", "close": 0.023, "volume": 22.0}, {"date": "2026-03-20", "close": 0.023, "volume": 130434.0}, {"date": "2026-03-23", "close": 0.021, "volume": 40378.0}, {"date": "2026-03-24", "close": 0.02, "volume": 106913.0}, {"date": "2026-03-25", "close": 0.02, "volume": 31420.0}, {"date": "2026-03-26", "close": 0.02, "volume": 166553.0}, {"date": "2026-03-27", "close": 0.02, "volume": 329080.0}, {"date": "2026-03-30", "close": 0.018, "volume": 40870.0}, {"date": "2026-03-31", "close": 0.018, "volume": 375370.0}, {"date": "2026-04-01", "close": 0.016, "volume": 623632.0}, {"date": "2026-04-02", "close": 0.016, "volume": 200000.0}, {"date": "2026-04-07", "close": 0.016, "volume": 271524.0}, {"date": "2026-04-08", "close": 0.016, "volume": 37002.0}, {"date": "2026-04-09", "close": 0.016, "volume": 250000.0}, {"date": "2026-04-10", "close": 0.016, "volume": 374170.0}, {"date": "2026-04-14", "close": 0.016, "volume": 173287.0}, {"date": "2026-04-15", "close": 0.016, "volume": 12000.0}, {"date": "2026-04-16", "close": 0.021, "volume": 1128671.0}, {"date": "2026-04-17", "close": 0.024, "volume": 389309.0}, {"date": "2026-04-20", "close": 0.025, "volume": 2823011.0}, {"date": "2026-04-21", "close": 0.025, "volume": 243250.0}, {"date": "2026-04-22", "close": 0.02, "volume": 3488508.0}, {"date": "2026-04-23", "close": 0.021, "volume": 901725.0}, {"date": "2026-04-24", "close": 0.021, "volume": 100000.0}, {"date": "2026-04-27", "close": 0.021, "volume": 152504.0}, {"date": "2026-04-28", "close": 0.021, "volume": 47210.0}, {"date": "2026-04-29", "close": 0.019, "volume": 1244736.0}, {"date": "2026-04-30", "close": 0.024, "volume": 809147.0}, {"date": "2026-05-04", "close": 0.021, "volume": 2000836.0}, {"date": "2026-05-05", "close": 0.02, "volume": 1037998.0}, {"date": "2026-05-06", "close": 0.02, "volume": 95198.0}, {"date": "2026-05-07", "close": 0.02, "volume": 53123.0}, {"date": "2026-05-08", "close": 0.02, "volume": 148443.0}, {"date": "2026-05-11", "close": 0.02, "volume": 68000.0}, {"date": "2026-05-12", "close": 0.019, "volume": 69439.0}, {"date": "2026-05-13", "close": 0.021, "volume": 438955.0}, {"date": "2026-05-14", "close": 0.019, "volume": 1250580.0}, {"date": "2026-05-15", "close": 0.019, "volume": 326110.0}, {"date": "2026-05-18", "close": 0.021, "volume": 273156.0}, {"date": "2026-05-19", "close": 0.021, "volume": 28266.0}, {"date": "2026-05-20", "close": 0.021, "volume": 38720.0}, {"date": "2026-05-21", "close": 0.02, "volume": 49243.0}, {"date": "2026-05-22", "close": 0.021, "volume": 3646.0}, {"date": "2026-05-25", "close": 0.022, "volume": 145509.0}, {"date": "2026-05-26", "close": 0.022, "volume": 338236.0}, {"date": "2026-05-27", "close": 0.022, "volume": 463906.0}, {"date": "2026-05-28", "close": 0.022, "volume": 143219.0}, {"date": "2026-05-29", "close": 0.02, "volume": 2070150.0}, {"date": "2026-06-01", "close": 0.02, "volume": 159038.0}, {"date": "2026-06-02", "close": 0.021, "volume": 53766.0}, {"date": "2026-06-03", "close": 0.145, "volume": 106994367.0}, {"date": "2026-06-04", "close": 0.13, "volume": 27156310.0}, {"date": "2026-06-05", "close": 0.175, "volume": 47180861.0}, {"date": "2026-06-09", "close": 0.14, "volume": 21658877.0}, {"date": "2026-06-10", "close": 0.155, "volume": 12669200.0}, {"date": "2026-06-11", "close": 0.145, "volume": 7632002.0}, {"date": "2026-06-12", "close": 0.13, "volume": 7220482.0}, {"date": "2026-06-15", "close": 0.14, "volume": 5203292.0}, {"date": "2026-06-16", "close": 0.19, "volume": 16526164.0}, {"date": "2026-06-17", "close": 0.195, "volume": 11319231.0}, {"date": "2026-06-18", "close": 0.205, "volume": 18900212.0}, {"date": "2026-06-19", "close": 0.205, "volume": 9464680.0}, {"date": "2026-06-22", "close": 0.18, "volume": 6481513.0}, {"date": "2026-06-23", "close": 0.175, "volume": 3474157.0}, {"date": "2026-06-24", "close": 0.18, "volume": 4236160.0}, {"date": "2026-06-25", "close": 0.23, "volume": 8078331.0}, {"date": "2026-06-26", "close": 0.24, "volume": 8294853.0}, {"date": "2026-06-29", "close": 0.245, "volume": 6618040.0}, {"date": "2026-06-30", "close": 0.235, "volume": 3022551.0}, {"date": "2026-07-01", "close": 0.225, "volume": 15947815.0}, {"date": "2026-07-02", "close": 0.22, "volume": 2132007.0}, {"date": "2026-07-03", "close": 0.19, "volume": 5877091.0}, {"date": "2026-07-06", "close": 0.165, "volume": 8576900.0}, {"date": "2026-07-07", "close": 0.195, "volume": 8317932.0}, {"date": "2026-07-08", "close": 0.195, "volume": 2620709.0}, {"date": "2026-07-09", "close": 0.195, "volume": 2946691.0}, {"date": "2026-07-10", "close": 0.21, "volume": 4482963.0}, {"date": "2026-07-13", "close": 0.195, "volume": 2879563.0}, {"date": "2026-07-14", "close": 0.2, "volume": 7674539.0}, {"date": "2026-07-15", "close": 0.19, "volume": 1017120.0}, {"date": "2026-07-16", "close": 0.175, "volume": 14552679.0}, {"date": "2026-07-17", "close": 0.155, "volume": 3240659.0}, {"date": "2026-07-20", "close": 0.15, "volume": 1563117.0}, {"date": "2026-07-21", "close": 0.15, "volume": 3225819.0}, {"date": "2026-07-22", "close": 0.155, "volume": 2014918.0}, {"date": "2026-07-23", "close": 0.155, "volume": 1511453.0}, {"date": "2026-07-24", "close": 0.155, "volume": 1559275.0}, {"date": "2026-07-27", "close": 0.15, "volume": 616450.0}, {"date": "2026-07-28", "close": 0.13, "volume": 3473258.0}, {"date": "2026-07-29", "close": 0.135, "volume": 9647659.0}, {"date": "2026-07-30", "close": 0.13, "volume": 2932758.0}, {"date": "2026-07-31", "close": 0.16, "volume": 4737231.0}, {"date": "2026-08-03", "close": 0.155, "volume": 634444.0}, {"date": "2026-08-04", "close": 0.165, "volume": 3072876.0}, {"date": "2026-08-05", "close": 0.155, "volume": 5162002.0}, {"date": "2026-08-06", "close": 0.17, "volume": 2642293.0}, {"date": "2026-08-07", "close": 0.1775, "volume": 5113830.0}, {"date": "2026-08-10", "close": 0.18, "volume": 1760428.0}, {"date": "2026-08-11", "close": 0.175, "volume": 3254079.0}, {"date": "2026-08-12", "close": 0.18, "volume": 2295624.0}, {"date": "2026-08-13", "close": 0.2, "volume": 7253501.0}, {"date": "2026-08-14", "close": 0.215, "volume": 3890056.0}, {"date": "2026-08-17", "close": 0.21, "volume": 10088434.0}, {"date": "2026-08-18", "close": 0.195, "volume": 5258304.0}, {"date": "2026-08-19", "close": 0.25, "volume": 11968143.0}, {"date": "2026-08-20", "close": 0.275, "volume": 13261690.0}, {"date": "2026-08-21", "close": 0.275, "volume": 4361685.0}, {"date": "2026-08-24", "close": 0.39, "volume": 23637308.0}, {"date": "2026-08-25", "close": 0.365, "volume": 6114215.0}, {"date": "2026-08-26", "close": 0.375, "volume": 7068141.0}, {"date": "2026-08-27", "close": 0.39, "volume": 9727636.0}, {"date": "2026-08-28", "close": 0.37, "volume": 5505591.0}, {"date": "2026-08-31", "close": 0.36, "volume": 4852027.0}, {"date": "2026-09-01", "close": 0.385, "volume": 4390197.0}, {"date": "2026-09-02", "close": 0.395, "volume": 7108269.0}, {"date": "2026-09-03", "close": 0.395, "volume": 6549826.0}, {"date": "2026-09-04", "close": 0.42, "volume": 7996240.0}, {"date": "2026-09-07", "close": 0.45, "volume": 9636503.0}], "refreshing": true}