{"ticker": "EM2", "overview": {"name": "Eagle Mountain Mining Limited", "country": "Australia", "industry": "Materials"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "EM2", "has_prices": true, "as_of": "2026-09-07", "last": 0.006, "prev_close": 0.006, "change": 0.0, "change_pct": 0.0, "session_volume": 2000000.0, "vwap_5": 0.006109991259857857, "vwap_20": 0.005995894720708029, "vwap_60": 0.006068408198282298, "vwap_250": 0.008412990654824197, "high_52w": 0.012, "low_52w": 0.005, "avg_volume_20": 748986.8, "sessions": 400, "market_cap": {"value": 10771317.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX3Y-03085797-3", "src": "ASX", "ticker": "EM2", "cik": "", "company": "Eagle Mountain Mining Limited", "company_raw": "Eagle Mountain Mining Limited", "who": "Fabio Vergara", "who_key": "Fabio Vergara", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Fabio Vergara files a notice on EM2", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03085797", "trade_date": "2026-05-01", "timestamp": "2026-05-01", "mins": 267283}, {"id": "ASXSH-03145725", "src": "ASX", "ticker": "EM2", "cik": "", "company": "Eagle Mountain Mining Limited", "company_raw": "Eagle Mountain Mining Limited", "who": "Charles Bennett Bass (Silver Mountain Mining Nominee Pty Ltd)", "who_key": "Charles Bennett Bass (Silver Mountain Mining Nominee Pty Ltd)", "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": "Substantial-holding notice: Charles Bennett Bass (Silver Mountain Mining Nominee Pty Ltd) on EM2", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03145725", "trade_date": "2026-01-16", "timestamp": "2026-01-16", "mins": 418483}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "SUBSTANTIAL", "holder_name": "Charles Bennett Bass (Silver Mountain Mining Nominee Pty Ltd", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 37.0, "notice_date": "2026-10-07", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03145725-6A1348159", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "F Vergara", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-01", "source_url": "https://www.marketindex.com.au/asx/em2", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Fabio Vergara", "notice_type": "3Y", "direct_shares": 2780069.0, "indirect_shares": 767305.0, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest. Moren Pty Ltd ATF <Veralma Family Trust> (Mr Vergara is both a director of the trustee an", "pct": null, "notice_date": "2026-05-01", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03085797-6A1323719", "needs_ocr": 1}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-03", "source_url": "https://www.marketindex.com.au/asx/em2", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-01-28", "source_url": "https://www.marketindex.com.au/asx/em2", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-26", "source_url": "https://www.marketindex.com.au/asx/em2", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-21", "source_url": "https://www.marketindex.com.au/asx/em2", "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": "2025-06-10", "source_url": "https://www.marketindex.com.au/asx/em2", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-19", "source_url": "https://www.marketindex.com.au/asx/em2", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-02-26", "source_url": "https://www.marketindex.com.au/asx/em2", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-02-26", "source_url": "https://www.marketindex.com.au/asx/em2", "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": "2025-02-20", "source_url": "https://www.marketindex.com.au/asx/em2", "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": "2024-12-06", "source_url": "https://www.marketindex.com.au/asx/em2", "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": "2024-08-05", "source_url": "https://www.marketindex.com.au/asx/em2", "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": "2024-03-28", "source_url": "https://www.marketindex.com.au/asx/em2", "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": "2023-12-15", "source_url": "https://www.marketindex.com.au/asx/em2", "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": "2023-07-11", "source_url": "https://www.marketindex.com.au/asx/em2", "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": "2023-02-21", "source_url": "https://www.marketindex.com.au/asx/em2", "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": "2023-02-06", "source_url": "https://www.marketindex.com.au/asx/em2", "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": "2023-01-19", "source_url": "https://www.marketindex.com.au/asx/em2", "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": "2023-01-17", "source_url": "https://www.marketindex.com.au/asx/em2", "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": "2023-01-05", "source_url": "https://www.marketindex.com.au/asx/em2", "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": "2023-01-04", "source_url": "https://www.marketindex.com.au/asx/em2", "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": "2022-12-02", "source_url": "https://www.marketindex.com.au/asx/em2", "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": "2022-10-27", "source_url": "https://www.marketindex.com.au/asx/em2", "needs_ocr": 0}], "directors": [{"name": "Fabio Vergara", "first_seen": "2026-05-01", "last_seen": "2026-05-01", "status": "current", "notices": 1}, {"name": "F Vergara", "first_seen": "2026-05-01", "last_seen": "2026-05-01", "status": "current", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-26", "form": "Quarterly Activities Report", "title": "September Quarter Activities Report and Appendix 5b", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153339-6A1351482"}, {"date": "2026-10-22", "form": "Periodic Reports", "title": "Corporate Governance Statement and Appendix 4G", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151828-6A1350738"}, {"date": "2026-10-22", "form": "Periodic Reports", "title": "2026 Annual Report", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151821-6A1350734"}, {"date": "2026-10-12", "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/2924-03147248-6A1348761"}, {"date": "2026-10-07", "form": "Security Holder Details", "title": "Change in substantial holding", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03145725-6A1348159"}], "performance": {"ticker": "EM2", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2018-03-16", "close": 0.27242738, "volume": 1676869.0}, {"date": "2018-03-19", "close": 0.2403771, "volume": 1242841.0}, {"date": "2018-03-20", "close": 0.2403771, "volume": 493974.0}, {"date": "2018-03-21", "close": 0.236370815, "volume": 324490.0}, {"date": "2018-03-22", "close": 0.228358245, "volume": 504457.0}, {"date": "2018-03-23", "close": 0.22435196, "volume": 358680.0}, {"date": "2018-03-26", "close": 0.220345675, "volume": 353049.0}, {"date": "2018-03-27", "close": 0.22435196, "volume": 48093.0}, {"date": "2018-03-28", "close": 0.22435196, "volume": 74882.0}, {"date": "2018-03-29", "close": 0.22435196, "volume": 60486.0}, {"date": "2018-04-03", "close": 0.220345675, "volume": 107999.0}, {"date": "2018-04-04", "close": 0.21633939, "volume": 225804.0}, {"date": "2018-04-05", "close": 0.21633939, "volume": 59118.0}, {"date": "2018-04-06", "close": 0.21633939, "volume": 221690.0}, {"date": "2018-04-09", "close": 0.21633939, "volume": 13817.0}, {"date": "2018-04-10", "close": 0.20832682, "volume": 333047.0}, {"date": "2018-04-11", "close": 0.2403771, "volume": 159059.0}, {"date": "2018-04-12", "close": 0.2403771, "volume": 208227.0}, {"date": "2018-04-13", "close": 0.2403771, "volume": 102339.0}, {"date": "2018-04-16", "close": 0.23236453, "volume": 135662.0}, {"date": "2018-04-18", "close": 0.23236453, "volume": 53986.0}, {"date": "2018-04-19", "close": 0.2403771, "volume": 242499.0}, {"date": "2018-04-20", "close": 0.2403771, "volume": 80986.0}, {"date": "2018-04-23", "close": 0.2403771, "volume": 81259.0}, {"date": "2018-04-24", "close": 0.24838967, "volume": 28325.0}, {"date": "2018-04-26", "close": 0.27242738, "volume": 40840.0}, {"date": "2018-04-27", "close": 0.27242738, "volume": 198135.0}, {"date": "2018-04-30", "close": 0.27242738, "volume": 62402.0}, {"date": "2018-05-01", "close": 0.27242738, "volume": 108748.0}, {"date": "2018-05-02", "close": 0.27242738, "volume": 75129.0}, {"date": "2018-05-03", "close": 0.31249023, "volume": 322081.0}, {"date": "2018-05-04", "close": 0.32851537, "volume": 150087.0}, {"date": "2018-05-07", "close": 0.332521655, "volume": 177771.0}, {"date": "2018-05-08", "close": 0.36056565, "volume": 194448.0}, {"date": "2018-05-09", "close": 0.33652794, "volume": 134912.0}, {"date": "2018-05-10", "close": 0.35255308, "volume": 69131.0}, {"date": "2018-05-11", "close": 0.35255308, "volume": 45814.0}, {"date": "2018-05-14", "close": 0.36056565, "volume": 151008.0}, {"date": "2018-05-15", "close": 0.4006285, "volume": 239919.0}, {"date": "2018-05-16", "close": 0.36857822, "volume": 214503.0}, {"date": "2018-05-17", "close": 0.34454051, "volume": 73159.0}, {"date": "2018-05-18", "close": 0.308483945, "volume": 179735.0}, {"date": "2018-05-21", "close": 0.340534225, "volume": 59905.0}, {"date": "2018-05-22", "close": 0.308483945, "volume": 160498.0}, {"date": "2018-05-23", "close": 0.308483945, "volume": 5555.0}, {"date": "2018-05-24", "close": 0.300471375, "volume": 81760.0}, {"date": "2018-05-25", "close": 0.29646509, "volume": 3536.0}, {"date": "2018-05-28", "close": 0.3205028, "volume": 133540.0}, {"date": "2018-05-29", "close": 0.29646509, "volume": 18159.0}, {"date": "2018-05-30", "close": 0.29646509, "volume": 33323.0}, {"date": "2018-05-31", "close": 0.308483945, "volume": 20342.0}, {"date": "2018-06-05", "close": 0.28845252, "volume": 55757.0}, {"date": "2018-06-06", "close": 0.3205028, "volume": 94405.0}, {"date": "2018-06-07", "close": 0.30447766, "volume": 191318.0}, {"date": "2018-06-08", "close": 0.3205028, "volume": 54914.0}, {"date": "2018-06-12", "close": 0.3205028, "volume": 38656.0}, {"date": "2018-06-13", "close": 0.3205028, "volume": 40374.0}, {"date": "2018-06-14", "close": 0.3205028, "volume": 124804.0}, {"date": "2018-06-15", "close": 0.30447766, "volume": 15533.0}, {"date": "2018-06-18", "close": 0.29646509, "volume": 65739.0}, {"date": "2018-06-19", "close": 0.27242738, "volume": 137680.0}, {"date": "2018-06-20", "close": 0.284446235, "volume": 132100.0}, {"date": "2018-06-21", "close": 0.27242738, "volume": 24961.0}, {"date": "2018-06-22", "close": 0.292458805, "volume": 90313.0}, {"date": "2018-06-25", "close": 0.29646509, "volume": 78764.0}, {"date": "2018-06-26", "close": 0.3205028, "volume": 37601.0}, {"date": "2018-06-27", "close": 0.3205028, "volume": 81123.0}, {"date": "2018-06-29", "close": 0.33652794, "volume": 62044.0}, {"date": "2018-07-02", "close": 0.32851537, "volume": 31201.0}, {"date": "2018-07-03", "close": 0.33652794, "volume": 8487.0}, {"date": "2018-07-06", "close": 0.29646509, "volume": 193446.0}, {"date": "2018-07-09", "close": 0.31249023, "volume": 13728.0}, {"date": "2018-07-10", "close": 0.30447766, "volume": 124804.0}, {"date": "2018-07-11", "close": 0.29646509, "volume": 135063.0}, {"date": "2018-07-12", "close": 0.30447766, "volume": 23330.0}, {"date": "2018-07-16", "close": 0.28043995, "volume": 140112.0}, {"date": "2018-07-17", "close": 0.28043995, "volume": 17972.0}, {"date": "2018-07-18", "close": 0.29646509, "volume": 85090.0}, {"date": "2018-07-19", "close": 0.28845252, "volume": 28498.0}, {"date": "2018-07-20", "close": 0.28043995, "volume": 64004.0}, {"date": "2018-07-23", "close": 0.30447766, "volume": 29400.0}, {"date": "2018-07-25", "close": 0.29646509, "volume": 18115.0}, {"date": "2018-07-26", "close": 0.284446235, "volume": 41646.0}, {"date": "2018-07-27", "close": 0.292458805, "volume": 8112.0}, {"date": "2018-08-01", "close": 0.28845252, "volume": 31950.0}, {"date": "2018-08-02", "close": 0.28043995, "volume": 3744.0}, {"date": "2018-08-03", "close": 0.26441481, "volume": 206316.0}, {"date": "2018-08-06", "close": 0.26441481, "volume": 178492.0}, {"date": "2018-08-07", "close": 0.25640224, "volume": 12480.0}, {"date": "2018-08-08", "close": 0.244383385, "volume": 18721.0}, {"date": "2018-08-09", "close": 0.26441481, "volume": 2945.0}, {"date": "2018-08-10", "close": 0.25640224, "volume": 19345.0}, {"date": "2018-08-15", "close": 0.244383385, "volume": 1005.0}, {"date": "2018-08-16", "close": 0.2403771, "volume": 23962.0}, {"date": "2018-08-20", "close": 0.25640224, "volume": 5304.0}, {"date": "2018-08-21", "close": 0.2403771, "volume": 147393.0}, {"date": "2018-08-22", "close": 0.2403771, "volume": 150439.0}, {"date": "2018-08-23", "close": 0.25640224, "volume": 111687.0}, {"date": "2018-08-24", "close": 0.26441481, "volume": 136095.0}, {"date": "2018-08-27", "close": 0.28043995, "volume": 63591.0}, {"date": "2018-08-28", "close": 0.27242738, "volume": 115693.0}, {"date": "2018-08-29", "close": 0.25640224, "volume": 93603.0}, {"date": "2018-08-30", "close": 0.25640224, "volume": 38065.0}, {"date": "2018-09-03", "close": 0.276433665, "volume": 59906.0}, {"date": "2018-09-04", "close": 0.28043995, "volume": 283853.0}, {"date": "2018-09-05", "close": 0.28845252, "volume": 172369.0}, {"date": "2018-09-10", "close": 0.28043995, "volume": 108879.0}, {"date": "2018-09-11", "close": 0.28043995, "volume": 143462.0}, {"date": "2018-09-12", "close": 0.28043995, "volume": 22719.0}, {"date": "2018-09-13", "close": 0.26441481, "volume": 74882.0}, {"date": "2018-09-14", "close": 0.28043995, "volume": 49922.0}, {"date": "2018-09-17", "close": 0.276433665, "volume": 49922.0}, {"date": "2018-09-19", "close": 0.28043995, "volume": 37441.0}, {"date": "2018-09-20", "close": 0.3205028, "volume": 68642.0}, {"date": "2018-09-24", "close": 0.300471375, "volume": 9984.0}, {"date": "2018-09-26", "close": 0.27242738, "volume": 24961.0}, {"date": "2018-09-27", "close": 0.27242738, "volume": 41250.0}, {"date": "2018-09-28", "close": 0.25640224, "volume": 7613.0}, {"date": "2018-10-02", "close": 0.292458805, "volume": 68018.0}, {"date": "2018-10-03", "close": 0.292458805, "volume": 52208.0}, {"date": "2018-10-04", "close": 0.284446235, "volume": 166661.0}, {"date": "2018-10-05", "close": 0.30447766, "volume": 41816.0}, {"date": "2018-10-15", "close": 0.28845252, "volume": 107001.0}, {"date": "2018-10-16", "close": 0.28845252, "volume": 68642.0}, {"date": "2018-10-17", "close": 0.28845252, "volume": 7488.0}, {"date": "2018-10-18", "close": 0.29646509, "volume": 12973.0}, {"date": "2018-10-23", "close": 0.244383385, "volume": 52688.0}, {"date": "2018-10-26", "close": 0.292458805, "volume": 9275.0}, {"date": "2018-10-29", "close": 0.26441481, "volume": 19345.0}, {"date": "2018-10-30", "close": 0.26441481, "volume": 256.0}, {"date": "2018-10-31", "close": 0.2403771, "volume": 74882.0}, {"date": "2018-11-01", "close": 0.2403771, "volume": 13194.0}, {"date": "2018-11-06", "close": 0.23236453, "volume": 27145.0}, {"date": "2018-11-07", "close": 0.25640224, "volume": 81152.0}, {"date": "2018-11-08", "close": 0.2403771, "volume": 119754.0}, {"date": "2018-11-09", "close": 0.23236453, "volume": 124392.0}, {"date": "2018-11-12", "close": 0.21633939, "volume": 93603.0}, {"date": "2018-11-13", "close": 0.21633939, "volume": 93603.0}, {"date": "2018-11-14", "close": 0.2403771, "volume": 260785.0}, {"date": "2018-11-15", "close": 0.2403771, "volume": 97971.0}, {"date": "2018-11-16", "close": 0.252395955, "volume": 26739.0}, {"date": "2018-11-19", "close": 0.252395955, "volume": 84485.0}, {"date": "2018-11-20", "close": 0.244383385, "volume": 18097.0}, {"date": "2018-11-21", "close": 0.2403771, "volume": 41426.0}, {"date": "2018-11-22", "close": 0.244383385, "volume": 84893.0}, {"date": "2018-11-23", "close": 0.228358245, "volume": 13978.0}, {"date": "2018-11-26", "close": 0.23236453, "volume": 8112.0}, {"date": "2018-11-27", "close": 0.22435196, "volume": 148865.0}, {"date": "2018-11-28", "close": 0.196307965, "volume": 99737.0}, {"date": "2018-11-29", "close": 0.204320535, "volume": 34507.0}, {"date": "2018-11-30", "close": 0.19230168, "volume": 74882.0}, {"date": "2018-12-03", "close": 0.20031425, "volume": 86938.0}, {"date": "2018-12-04", "close": 0.20031425, "volume": 2496.0}, {"date": "2018-12-05", "close": 0.20031425, "volume": 3744.0}, {"date": "2018-12-20", "close": 0.140219975, "volume": 31201.0}, {"date": "2018-12-21", "close": 0.140219975, "volume": 32528.0}, {"date": "2018-12-24", "close": 0.140219975, "volume": 6240.0}, {"date": "2018-12-27", "close": 0.140219975, "volume": 8524.0}, {"date": "2018-12-28", "close": 0.14422626, "volume": 16608.0}, {"date": "2019-01-02", "close": 0.148232545, "volume": 12480.0}, {"date": "2019-01-04", "close": 0.148232545, "volume": 12480.0}, {"date": "2019-01-08", "close": 0.14422626, "volume": 12480.0}, {"date": "2019-01-11", "close": 0.14422626, "volume": 12480.0}, {"date": "2019-01-15", "close": 0.13621369, "volume": 68642.0}, {"date": "2019-01-17", "close": 0.13621369, "volume": 4306.0}, {"date": "2019-01-21", "close": 0.13621369, "volume": 1523.0}, {"date": "2019-01-22", "close": 0.14422626, "volume": 3473.0}, {"date": "2019-01-23", "close": 0.14422626, "volume": 46177.0}, {"date": "2019-01-24", "close": 0.13621369, "volume": 3744.0}, {"date": "2019-01-25", "close": 0.13621369, "volume": 1872.0}, {"date": "2019-01-29", "close": 0.14422626, "volume": 18991.0}, {"date": "2019-01-31", "close": 0.15223883, "volume": 43515.0}, {"date": "2019-02-05", "close": 0.15223883, "volume": 49922.0}, {"date": "2019-02-06", "close": 0.15223883, "volume": 49912.0}, {"date": "2019-02-08", "close": 0.12820112, "volume": 66818.0}, {"date": "2019-02-13", "close": 0.12820112, "volume": 71599.0}, {"date": "2019-02-15", "close": 0.11217598, "volume": 12480.0}, {"date": "2019-02-18", "close": 0.11217598, "volume": 102023.0}, {"date": "2019-02-19", "close": 0.116182265, "volume": 4060.0}, {"date": "2019-02-21", "close": 0.12018855, "volume": 40249.0}, {"date": "2019-02-22", "close": 0.124194835, "volume": 40249.0}, {"date": "2019-02-25", "close": 0.12018855, "volume": 620.0}, {"date": "2019-02-26", "close": 0.12820112, "volume": 130262.0}, {"date": "2019-02-27", "close": 0.12820112, "volume": 18721.0}, {"date": "2019-02-28", "close": 0.12018855, "volume": 63499.0}, {"date": "2019-03-01", "close": 0.12820112, "volume": 54484.0}, {"date": "2019-03-05", "close": 0.12820112, "volume": 93603.0}, {"date": "2019-03-06", "close": 0.10416341, "volume": 214513.0}, {"date": "2019-03-07", "close": 0.10416341, "volume": 65522.0}, {"date": "2019-03-13", "close": 0.12018855, "volume": 93603.0}, {"date": "2019-03-15", "close": 0.124194835, "volume": 4992.0}, {"date": "2019-03-19", "close": 0.10416341, "volume": 62402.0}, {"date": "2019-03-20", "close": 0.10416341, "volume": 68354.0}, {"date": "2019-03-21", "close": 0.10416341, "volume": 68079.0}, {"date": "2019-03-25", "close": 0.10416341, "volume": 228573.0}, {"date": "2019-03-26", "close": 0.132207405, "volume": 223260.0}, {"date": "2019-03-27", "close": 0.116182265, "volume": 12480.0}, {"date": "2019-03-28", "close": 0.11217598, "volume": 62402.0}, {"date": "2019-04-01", "close": 0.108169695, "volume": 10234.0}, {"date": "2019-04-02", "close": 0.116182265, "volume": 24961.0}, {"date": "2019-04-03", "close": 0.11217598, "volume": 62402.0}, {"date": "2019-04-04", "close": 0.116182265, "volume": 62402.0}, {"date": "2019-04-05", "close": 0.12018855, "volume": 79874.0}, {"date": "2019-04-08", "close": 0.11217598, "volume": 37441.0}, {"date": "2019-04-09", "close": 0.108169695, "volume": 93350.0}, {"date": "2019-04-10", "close": 0.14422626, "volume": 800953.0}, {"date": "2019-04-11", "close": 0.1602514, "volume": 766146.0}, {"date": "2019-04-12", "close": 0.164257685, "volume": 196791.0}, {"date": "2019-04-15", "close": 0.14422626, "volume": 337907.0}, {"date": "2019-04-18", "close": 0.156245115, "volume": 65896.0}, {"date": "2019-04-23", "close": 0.15223883, "volume": 37441.0}, {"date": "2019-04-24", "close": 0.13621369, "volume": 116014.0}, {"date": "2019-04-29", "close": 0.124194835, "volume": 120870.0}, {"date": "2019-05-02", "close": 0.116182265, "volume": 72695.0}, {"date": "2019-05-06", "close": 0.12820112, "volume": 29774.0}, {"date": "2019-05-07", "close": 0.124194835, "volume": 624.0}, {"date": "2019-05-09", "close": 0.10416341, "volume": 99843.0}, {"date": "2019-05-15", "close": 0.10416341, "volume": 4368.0}, {"date": "2019-05-16", "close": 0.100157125, "volume": 97996.0}, {"date": "2019-05-17", "close": 0.10416341, "volume": 87363.0}, {"date": "2019-05-20", "close": 0.10416341, "volume": 18721.0}, {"date": "2019-05-21", "close": 0.108169695, "volume": 124804.0}, {"date": "2019-05-22", "close": 0.108169695, "volume": 9244.0}, {"date": "2019-05-24", "close": 0.09615084, "volume": 35658.0}, {"date": "2019-05-28", "close": 0.09615084, "volume": 267304.0}, {"date": "2019-05-29", "close": 0.09615084, "volume": 50961.0}, {"date": "2019-05-30", "close": 0.09615084, "volume": 62402.0}, {"date": "2019-05-31", "close": 0.09615084, "volume": 1129278.0}, {"date": "2019-06-03", "close": 0.09615084, "volume": 197814.0}, {"date": "2019-06-04", "close": 0.092144555, "volume": 100679.0}, {"date": "2019-06-05", "close": 0.09615084, "volume": 62402.0}, {"date": "2019-06-11", "close": 0.10416341, "volume": 43279.0}, {"date": "2019-06-13", "close": 0.09615084, "volume": 1277232.0}, {"date": "2019-06-19", "close": 0.10416341, "volume": 124804.0}, {"date": "2019-06-20", "close": 0.100157125, "volume": 289734.0}, {"date": "2019-06-21", "close": 0.09615084, "volume": 294593.0}, {"date": "2019-06-25", "close": 0.09615084, "volume": 236779.0}, {"date": "2019-06-27", "close": 0.09615084, "volume": 112199.0}, {"date": "2019-06-28", "close": 0.100157125, "volume": 43681.0}, {"date": "2019-07-01", "close": 0.12018855, "volume": 297777.0}, {"date": "2019-07-02", "close": 0.12018855, "volume": 1872.0}, {"date": "2019-07-03", "close": 0.12018855, "volume": 39397.0}, {"date": "2019-07-04", "close": 0.12820112, "volume": 116581.0}, {"date": "2019-07-08", "close": 0.13621369, "volume": 128156.0}, {"date": "2019-07-10", "close": 0.12018855, "volume": 122974.0}, {"date": "2019-07-11", "close": 0.124194835, "volume": 205926.0}, {"date": "2019-07-12", "close": 0.124194835, "volume": 24961.0}, {"date": "2019-07-15", "close": 0.124194835, "volume": 149765.0}, {"date": "2019-07-16", "close": 0.124194835, "volume": 118564.0}, {"date": "2019-07-22", "close": 0.12018855, "volume": 41464.0}, {"date": "2019-07-23", "close": 0.116182265, "volume": 17554.0}, {"date": "2019-07-24", "close": 0.116182265, "volume": 124804.0}, {"date": "2019-07-25", "close": 0.11217598, "volume": 168485.0}, {"date": "2019-07-29", "close": 0.12018855, "volume": 38978.0}, {"date": "2019-07-30", "close": 0.10416341, "volume": 457078.0}, {"date": "2019-07-31", "close": 0.11217598, "volume": 183462.0}, {"date": "2019-08-02", "close": 0.11217598, "volume": 144130.0}, {"date": "2019-08-05", "close": 0.116182265, "volume": 496088.0}, {"date": "2019-08-06", "close": 0.12018855, "volume": 117876.0}, {"date": "2019-08-07", "close": 0.12018855, "volume": 8237.0}, {"date": "2019-08-08", "close": 0.12018855, "volume": 231790.0}, {"date": "2019-08-09", "close": 0.12820112, "volume": 62402.0}, {"date": "2019-08-12", "close": 0.10416341, "volume": 1513537.0}, {"date": "2019-08-16", "close": 0.11217598, "volume": 189909.0}, {"date": "2019-08-20", "close": 0.10416341, "volume": 350504.0}, {"date": "2019-08-22", "close": 0.11217598, "volume": 37441.0}, {"date": "2019-08-23", "close": 0.12018855, "volume": 45563.0}, {"date": "2019-08-28", "close": 0.12820112, "volume": 249608.0}, {"date": "2019-08-29", "close": 0.12820112, "volume": 128008.0}, {"date": "2019-08-30", "close": 0.12820112, "volume": 57576.0}, {"date": "2019-09-05", "close": 0.12820112, "volume": 62402.0}, {"date": "2019-09-06", "close": 0.12820112, "volume": 7488.0}, {"date": "2019-09-10", "close": 0.13621369, "volume": 15600.0}, {"date": "2019-09-11", "close": 0.156245115, "volume": 33102.0}, {"date": "2019-09-12", "close": 0.132207405, "volume": 174725.0}, {"date": "2019-09-16", "close": 0.132207405, "volume": 62402.0}, {"date": "2019-09-18", "close": 0.12820112, "volume": 87363.0}, {"date": "2019-09-20", "close": 0.132207405, "volume": 78002.0}, {"date": "2019-09-25", "close": 0.13621369, "volume": 630.0}, {"date": "2019-09-26", "close": 0.13621369, "volume": 1050225.0}, {"date": "2019-09-27", "close": 0.14422626, "volume": 154591.0}, {"date": "2019-10-01", "close": 0.18428911, "volume": 297124.0}, {"date": "2019-10-02", "close": 0.16826397, "volume": 144332.0}, {"date": "2019-10-04", "close": 0.148232545, "volume": 353195.0}, {"date": "2019-10-07", "close": 0.148232545, "volume": 36892.0}, {"date": "2019-10-08", "close": 0.13621369, "volume": 137284.0}, {"date": "2019-10-09", "close": 0.15223883, "volume": 118293.0}, {"date": "2019-10-10", "close": 0.15223883, "volume": 83619.0}, {"date": "2019-10-11", "close": 0.16826397, "volume": 77803.0}, {"date": "2019-10-14", "close": 0.172270255, "volume": 200911.0}, {"date": "2019-10-15", "close": 0.16826397, "volume": 231810.0}, {"date": "2019-10-16", "close": 0.156245115, "volume": 59750.0}, {"date": "2019-10-21", "close": 0.156245115, "volume": 177.0}, {"date": "2019-10-22", "close": 0.16826397, "volume": 80647.0}, {"date": "2019-10-24", "close": 0.1602514, "volume": 31201.0}, {"date": "2019-10-29", "close": 0.14422626, "volume": 1103429.0}, {"date": "2019-10-30", "close": 0.14422626, "volume": 78569.0}, {"date": "2019-10-31", "close": 0.132207405, "volume": 89063.0}, {"date": "2019-11-01", "close": 0.12820112, "volume": 6845.0}, {"date": "2019-11-05", "close": 0.13621369, "volume": 78042.0}, {"date": "2019-11-06", "close": 0.132207405, "volume": 212021.0}, {"date": "2019-11-13", "close": 0.12820112, "volume": 105407.0}, {"date": "2019-11-14", "close": 0.12820112, "volume": 56174.0}, {"date": "2019-11-15", "close": 0.12820112, "volume": 177439.0}, {"date": "2019-11-18", "close": 0.12820112, "volume": 168087.0}, {"date": "2019-11-20", "close": 0.13621369, "volume": 106083.0}, {"date": "2019-11-21", "close": 0.132207405, "volume": 77710.0}, {"date": "2019-11-22", "close": 0.13621369, "volume": 217501.0}, {"date": "2019-11-25", "close": 0.14422626, "volume": 277759.0}, {"date": "2019-11-26", "close": 0.148232545, "volume": 313692.0}, {"date": "2019-11-27", "close": 0.14422626, "volume": 299529.0}, {"date": "2019-11-28", "close": 0.15223883, "volume": 35003.0}, {"date": "2019-11-29", "close": 0.15223883, "volume": 32711.0}, {"date": "2019-12-02", "close": 0.15223883, "volume": 87335.0}, {"date": "2019-12-06", "close": 0.14422626, "volume": 24591.0}, {"date": "2019-12-11", "close": 0.132207405, "volume": 209330.0}, {"date": "2019-12-16", "close": 0.132207405, "volume": 51332.0}, {"date": "2019-12-17", "close": 0.14422626, "volume": 69335.0}, {"date": "2019-12-19", "close": 0.14422626, "volume": 13728.0}, {"date": "2019-12-23", "close": 0.15223883, "volume": 42110.0}, {"date": "2019-12-27", "close": 0.14422626, "volume": 8641.0}, {"date": "2019-12-31", "close": 0.14422626, "volume": 26007.0}, {"date": "2020-01-07", "close": 0.140219975, "volume": 13193.0}, {"date": "2020-01-08", "close": 0.140219975, "volume": 24961.0}, {"date": "2020-01-09", "close": 0.13621369, "volume": 160186.0}, {"date": "2020-01-15", "close": 0.132207405, "volume": 37303.0}, {"date": "2020-01-16", "close": 0.13621369, "volume": 198878.0}, {"date": "2020-01-20", "close": 0.12820112, "volume": 26458.0}, {"date": "2020-01-24", "close": 0.12820112, "volume": 661242.0}, {"date": "2020-01-30", "close": 0.12820112, "volume": 609.0}, {"date": "2020-02-03", "close": 0.12018855, "volume": 19486.0}, {"date": "2020-02-05", "close": 0.12018855, "volume": 12480.0}, {"date": "2020-02-06", "close": 0.11217598, "volume": 65450.0}, {"date": "2020-02-07", "close": 0.108169695, "volume": 110448.0}, {"date": "2020-02-11", "close": 0.108169695, "volume": 49526.0}, {"date": "2020-02-12", "close": 0.11217598, "volume": 18721.0}, {"date": "2020-02-13", "close": 0.12018855, "volume": 93603.0}, {"date": "2020-02-14", "close": 0.12018855, "volume": 11232.0}, {"date": "2020-02-17", "close": 0.12018855, "volume": 120061.0}, {"date": "2020-02-18", "close": 0.11217598, "volume": 10038.0}, {"date": "2020-02-19", "close": 0.11217598, "volume": 86242.0}, {"date": "2020-02-20", "close": 0.11217598, "volume": 43494.0}, {"date": "2020-02-24", "close": 0.09615084, "volume": 194504.0}, {"date": "2020-02-25", "close": 0.084131985, "volume": 40121.0}, {"date": "2020-02-26", "close": 0.08813827, "volume": 74032.0}, {"date": "2020-02-27", "close": 0.108169695, "volume": 167709.0}, {"date": "2020-02-28", "close": 0.092144555, "volume": 42493.0}, {"date": "2020-03-02", "close": 0.09615084, "volume": 285284.0}, {"date": "2020-03-03", "close": 0.10416341, "volume": 90722.0}, {"date": "2020-03-04", "close": 0.10416341, "volume": 12480.0}, {"date": "2020-03-05", "close": 0.09615084, "volume": 57189.0}, {"date": "2020-03-06", "close": 0.092144555, "volume": 213551.0}, {"date": "2020-03-09", "close": 0.076119415, "volume": 335722.0}, {"date": "2020-03-11", "close": 0.084131985, "volume": 24278.0}, {"date": "2020-03-13", "close": 0.076119415, "volume": 72430.0}, {"date": "2020-03-16", "close": 0.076119415, "volume": 12480.0}, {"date": "2020-03-17", "close": 0.076119415, "volume": 23713.0}, {"date": "2020-03-19", "close": 0.068106845, "volume": 366923.0}, {"date": "2020-03-20", "close": 0.0801257, "volume": 149765.0}, {"date": "2020-03-26", "close": 0.06410056, "volume": 7800.0}, {"date": "2020-03-30", "close": 0.065703074, "volume": 18721.0}, {"date": "2020-03-31", "close": 0.066504331, "volume": 55538.0}, {"date": "2020-04-06", "close": 0.068908102, "volume": 1425.0}, {"date": "2020-04-07", "close": 0.070510616, "volume": 177633.0}, {"date": "2020-04-08", "close": 0.07211313, "volume": 214840.0}, {"date": "2020-04-09", "close": 0.0801257, "volume": 209493.0}, {"date": "2020-04-14", "close": 0.0801257, "volume": 79562.0}, {"date": "2020-04-17", "close": 0.0801257, "volume": 372842.0}, {"date": "2020-04-21", "close": 0.0801257, "volume": 14682.0}, {"date": "2020-04-22", "close": 0.084131985, "volume": 146390.0}, {"date": "2020-04-27", "close": 0.09615084, "volume": 74882.0}, {"date": "2020-04-28", "close": 0.12018855, "volume": 115665.0}, {"date": "2020-05-05", "close": 0.10416341, "volume": 47810.0}, {"date": "2020-05-07", "close": 0.10416341, "volume": 12480.0}, {"date": "2020-05-11", "close": 0.10416341, "volume": 2112.0}, {"date": "2020-05-12", "close": 0.10416341, "volume": 62402.0}, {"date": "2020-05-13", "close": 0.11217598, "volume": 9048.0}, {"date": "2020-05-19", "close": 0.108169695, "volume": 299529.0}, {"date": "2020-05-25", "close": 0.12018855, "volume": 1087554.0}, {"date": "2020-05-27", "close": 0.11217598, "volume": 12559.0}, {"date": "2020-06-01", "close": 0.124194835, "volume": 94631.0}, {"date": "2020-06-02", "close": 0.124194835, "volume": 3527.0}, {"date": "2020-06-04", "close": 0.124194835, "volume": 31201.0}, {"date": "2020-06-05", "close": 0.12018855, "volume": 57092.0}, {"date": "2020-06-10", "close": 0.124194835, "volume": 184402.0}, {"date": "2020-06-11", "close": 0.12018855, "volume": 161247.0}, {"date": "2020-06-12", "close": 0.11217598, "volume": 158193.0}, {"date": "2020-06-15", "close": 0.13621369, "volume": 98907.0}, {"date": "2020-06-16", "close": 0.11217598, "volume": 4368.0}, {"date": "2020-06-17", "close": 0.10416341, "volume": 54192.0}, {"date": "2020-06-18", "close": 0.10416341, "volume": 62402.0}, {"date": "2020-06-19", "close": 0.13621369, "volume": 43681.0}, {"date": "2020-06-22", "close": 0.12820112, "volume": 72386.0}, {"date": "2020-06-23", "close": 0.12820112, "volume": 43681.0}, {"date": "2020-06-24", "close": 0.12820112, "volume": 3120.0}, {"date": "2020-06-26", "close": 0.11217598, "volume": 3120.0}, {"date": "2020-06-29", "close": 0.12820112, "volume": 31201.0}, {"date": "2020-07-01", "close": 0.12018855, "volume": 50410.0}, {"date": "2020-07-02", "close": 0.108169695, "volume": 31201.0}, {"date": "2020-07-06", "close": 0.11217598, "volume": 69890.0}, {"date": "2020-07-08", "close": 0.116182265, "volume": 93603.0}, {"date": "2020-07-09", "close": 0.12018855, "volume": 14976.0}, {"date": "2020-07-10", "close": 0.12018855, "volume": 10108.0}, {"date": "2020-07-13", "close": 0.116182265, "volume": 162120.0}, {"date": "2020-07-14", "close": 0.108169695, "volume": 74882.0}, {"date": "2020-07-15", "close": 0.11217598, "volume": 18721.0}, {"date": "2020-07-16", "close": 0.11217598, "volume": 26084.0}, {"date": "2020-07-21", "close": 0.12820112, "volume": 1609680.0}, {"date": "2020-07-22", "close": 0.14422626, "volume": 384125.0}, {"date": "2020-07-23", "close": 0.14422626, "volume": 43572.0}, {"date": "2020-07-24", "close": 0.14422626, "volume": 308499.0}, {"date": "2020-07-27", "close": 0.14422626, "volume": 200934.0}, {"date": "2020-07-28", "close": 0.148232545, "volume": 386243.0}, {"date": "2020-07-29", "close": 0.14422626, "volume": 643778.0}, {"date": "2020-07-30", "close": 0.13621369, "volume": 227305.0}, {"date": "2020-07-31", "close": 0.132207405, "volume": 73928.0}, {"date": "2020-08-03", "close": 0.132207405, "volume": 37441.0}, {"date": "2020-08-04", "close": 0.12018855, "volume": 156005.0}, {"date": "2020-08-05", "close": 0.14422626, "volume": 769195.0}, {"date": "2020-08-06", "close": 0.15223883, "volume": 867090.0}, {"date": "2020-08-07", "close": 0.14422626, "volume": 2842361.0}, {"date": "2020-08-10", "close": 0.1602514, "volume": 1060784.0}, {"date": "2020-08-11", "close": 0.172270255, "volume": 1333208.0}, {"date": "2020-08-12", "close": 0.16826397, "volume": 652078.0}, {"date": "2020-08-13", "close": 0.188295395, "volume": 1618024.0}, {"date": "2020-08-14", "close": 0.18428911, "volume": 443526.0}, {"date": "2020-08-17", "close": 0.180282825, "volume": 794354.0}, {"date": "2020-08-18", "close": 0.196307965, "volume": 526948.0}, {"date": "2020-08-19", "close": 0.180282825, "volume": 1598286.0}, {"date": "2020-08-20", "close": 0.196307965, "volume": 498125.0}, {"date": "2020-08-21", "close": 0.196307965, "volume": 182963.0}, {"date": "2020-08-24", "close": 0.19230168, "volume": 460806.0}, {"date": "2020-08-25", "close": 0.196307965, "volume": 510165.0}, {"date": "2020-08-26", "close": 0.188295395, "volume": 185105.0}, {"date": "2020-08-27", "close": 0.20031425, "volume": 672727.0}, {"date": "2020-08-28", "close": 0.20031425, "volume": 234967.0}, {"date": "2020-08-31", "close": 0.236370815, "volume": 902851.0}, {"date": "2020-09-01", "close": 0.212333105, "volume": 1427214.0}, {"date": "2020-09-02", "close": 0.21633939, "volume": 1194336.0}, {"date": "2020-09-03", "close": 0.23236453, "volume": 697976.0}, {"date": "2020-09-04", "close": 0.220345675, "volume": 1213638.0}, {"date": "2020-09-07", "close": 0.21633939, "volume": 264895.0}, {"date": "2020-09-08", "close": 0.212333105, "volume": 343022.0}, {"date": "2020-09-09", "close": 0.196307965, "volume": 352566.0}, {"date": "2020-09-10", "close": 0.204320535, "volume": 264078.0}, {"date": "2020-09-11", "close": 0.21633939, "volume": 326768.0}, {"date": "2020-09-14", "close": 0.21633939, "volume": 52234.0}, {"date": "2020-09-15", "close": 0.20832682, "volume": 270622.0}, {"date": "2020-09-16", "close": 0.212333105, "volume": 899396.0}, {"date": "2020-09-17", "close": 0.220345675, "volume": 242787.0}, {"date": "2020-09-18", "close": 0.23236453, "volume": 282792.0}, {"date": "2020-09-21", "close": 0.22435196, "volume": 95175.0}, {"date": "2020-09-22", "close": 0.212333105, "volume": 344590.0}, {"date": "2020-09-23", "close": 0.20832682, "volume": 324896.0}, {"date": "2020-09-24", "close": 0.212333105, "volume": 399873.0}, {"date": "2020-09-25", "close": 0.22435196, "volume": 337970.0}, {"date": "2020-09-28", "close": 0.23236453, "volume": 1005207.0}, {"date": "2020-09-29", "close": 0.228358245, "volume": 108652.0}, {"date": "2020-09-30", "close": 0.26441481, "volume": 2550093.0}, {"date": "2020-10-01", "close": 0.276433665, "volume": 803235.0}, {"date": "2020-10-06", "close": 0.29646509, "volume": 2302082.0}, {"date": "2020-10-07", "close": 0.292458805, "volume": 411465.0}, {"date": "2020-10-08", "close": 0.31249023, "volume": 828321.0}, {"date": "2020-10-09", "close": 0.340534225, "volume": 1975807.0}, {"date": "2020-10-12", "close": 0.348546795, "volume": 1732535.0}, {"date": "2020-10-13", "close": 0.32851537, "volume": 610260.0}, {"date": "2020-10-14", "close": 0.34454051, "volume": 995176.0}, {"date": "2020-10-15", "close": 0.3205028, "volume": 506474.0}, {"date": "2020-10-16", "close": 0.32851537, "volume": 563440.0}, {"date": "2020-10-19", "close": 0.33652794, "volume": 681769.0}, {"date": "2020-10-20", "close": 0.316496515, "volume": 451779.0}, {"date": "2020-10-21", "close": 0.33652794, "volume": 459678.0}, {"date": "2020-10-22", "close": 0.332521655, "volume": 424753.0}, {"date": "2020-10-23", "close": 0.3205028, "volume": 235395.0}, {"date": "2020-10-26", "close": 0.30447766, "volume": 313546.0}, {"date": "2020-10-27", "close": 0.29646509, "volume": 299303.0}, {"date": "2020-10-28", "close": 0.284446235, "volume": 826590.0}, {"date": "2020-10-29", "close": 0.284446235, "volume": 589255.0}, {"date": "2020-10-30", "close": 0.260408525, "volume": 344687.0}, {"date": "2020-11-02", "close": 0.244383385, "volume": 850521.0}, {"date": "2020-11-03", "close": 0.2403771, "volume": 66706.0}, {"date": "2020-11-04", "close": 0.27242738, "volume": 312145.0}, {"date": "2020-11-05", "close": 0.25640224, "volume": 342257.0}, {"date": "2020-11-06", "close": 0.30447766, "volume": 2681145.0}, {"date": "2020-11-09", "close": 0.324509085, "volume": 898647.0}, {"date": "2020-11-10", "close": 0.316496515, "volume": 637828.0}, {"date": "2020-11-11", "close": 0.300471375, "volume": 238878.0}, {"date": "2020-11-12", "close": 0.30447766, "volume": 13523.0}, {"date": "2020-11-13", "close": 0.29646509, "volume": 246427.0}, {"date": "2020-11-17", "close": 0.292458805, "volume": 434355.0}, {"date": "2020-11-18", "close": 0.27242738, "volume": 509167.0}, {"date": "2020-11-19", "close": 0.292458805, "volume": 231017.0}, {"date": "2020-11-20", "close": 0.276433665, "volume": 417706.0}, {"date": "2020-11-23", "close": 0.268421095, "volume": 266810.0}, {"date": "2020-11-24", "close": 0.28043995, "volume": 655939.0}, {"date": "2020-11-25", "close": 0.268421095, "volume": 768982.0}, {"date": "2020-11-26", "close": 0.268421095, "volume": 347353.0}, {"date": "2020-11-27", "close": 0.252395955, "volume": 197000.0}, {"date": "2020-11-30", "close": 0.268421095, "volume": 426526.0}, {"date": "2020-12-01", "close": 0.27242738, "volume": 675713.0}, {"date": "2020-12-02", "close": 0.276433665, "volume": 130868.0}, {"date": "2020-12-03", "close": 0.28845252, "volume": 347900.0}, {"date": "2020-12-04", "close": 0.284446235, "volume": 253768.0}, {"date": "2020-12-07", "close": 0.292458805, "volume": 108229.0}, {"date": "2020-12-08", "close": 0.28845252, "volume": 60279.0}, {"date": "2020-12-09", "close": 0.28845252, "volume": 188339.0}, {"date": "2020-12-10", "close": 0.29646509, "volume": 148542.0}, {"date": "2020-12-11", "close": 0.30447766, "volume": 382407.0}, {"date": "2020-12-14", "close": 0.26441481, "volume": 1039592.0}, {"date": "2020-12-15", "close": 0.24838967, "volume": 883521.0}, {"date": "2020-12-16", "close": 0.24838967, "volume": 450956.0}, {"date": "2020-12-17", "close": 0.24838967, "volume": 362221.0}, {"date": "2020-12-18", "close": 0.292458805, "volume": 768305.0}, {"date": "2020-12-21", "close": 0.332521655, "volume": 625047.0}, {"date": "2020-12-22", "close": 0.316496515, "volume": 1747037.0}, {"date": "2020-12-23", "close": 0.332521655, "volume": 361495.0}, {"date": "2020-12-24", "close": 0.32851537, "volume": 15164.0}, {"date": "2020-12-29", "close": 0.332521655, "volume": 414134.0}, {"date": "2020-12-30", "close": 0.37659079, "volume": 799664.0}, {"date": "2020-12-31", "close": 0.364571935, "volume": 289652.0}, {"date": "2021-01-04", "close": 0.37659079, "volume": 849372.0}, {"date": "2021-01-05", "close": 0.356559365, "volume": 359615.0}, {"date": "2021-01-06", "close": 0.348546795, "volume": 271895.0}, {"date": "2021-01-07", "close": 0.33652794, "volume": 360241.0}, {"date": "2021-01-08", "close": 0.34454051, "volume": 61394.0}, {"date": "2021-01-11", "close": 0.32851537, "volume": 251590.0}, {"date": "2021-01-12", "close": 0.316496515, "volume": 212549.0}, {"date": "2021-01-13", "close": 0.324509085, "volume": 77235.0}, {"date": "2021-01-14", "close": 0.34454051, "volume": 230520.0}, {"date": "2021-01-15", "close": 0.340534225, "volume": 333346.0}, {"date": "2021-01-18", "close": 0.308483945, "volume": 618556.0}, {"date": "2021-01-19", "close": 0.340534225, "volume": 136384.0}, {"date": "2021-01-20", "close": 0.372584505, "volume": 1073563.0}, {"date": "2021-01-21", "close": 0.356559365, "volume": 439503.0}, {"date": "2021-01-22", "close": 0.34454051, "volume": 13362.0}, {"date": "2021-01-25", "close": 0.33652794, "volume": 105683.0}, {"date": "2021-01-27", "close": 0.316496515, "volume": 388453.0}, {"date": "2021-01-28", "close": 0.308483945, "volume": 405885.0}, {"date": "2021-01-29", "close": 0.276433665, "volume": 398919.0}, {"date": "2021-02-01", "close": 0.28043995, "volume": 580935.0}, {"date": "2021-02-02", "close": 0.284446235, "volume": 603741.0}, {"date": "2021-02-03", "close": 0.26441481, "volume": 240312.0}, {"date": "2021-02-04", "close": 0.276433665, "volume": 355133.0}, {"date": "2021-02-05", "close": 0.26441481, "volume": 237151.0}, {"date": "2021-02-08", "close": 0.26441481, "volume": 104190.0}, {"date": "2021-02-09", "close": 0.252395955, "volume": 231590.0}, {"date": "2021-02-10", "close": 0.28043995, "volume": 377302.0}, {"date": "2021-02-11", "close": 0.28845252, "volume": 443675.0}, {"date": "2021-02-12", "close": 0.300471375, "volume": 215231.0}, {"date": "2021-02-15", "close": 0.276433665, "volume": 124468.0}, {"date": "2021-02-16", "close": 0.28845252, "volume": 379160.0}, {"date": "2021-02-17", "close": 0.28043995, "volume": 349662.0}, {"date": "2021-02-22", "close": 0.34454051, "volume": 1666792.0}, {"date": "2021-02-23", "close": 0.332521655, "volume": 492821.0}, {"date": "2021-02-24", "close": 0.32851537, "volume": 559153.0}, {"date": "2021-02-25", "close": 0.41665364, "volume": 2890850.0}, {"date": "2021-02-26", "close": 0.38460336, "volume": 937961.0}, {"date": "2021-03-01", "close": 0.39261593, "volume": 367902.0}, {"date": "2021-03-02", "close": 0.37659079, "volume": 212524.0}, {"date": "2021-03-03", "close": 0.388609645, "volume": 339111.0}, {"date": "2021-03-04", "close": 0.44069135, "volume": 1807149.0}, {"date": "2021-03-05", "close": 0.460722775, "volume": 424151.0}, {"date": "2021-03-08", "close": 0.412647355, "volume": 962920.0}, {"date": "2021-03-09", "close": 0.428672495, "volume": 234692.0}, {"date": "2021-03-10", "close": 0.39261593, "volume": 245947.0}, {"date": "2021-03-11", "close": 0.396622215, "volume": 219403.0}, {"date": "2021-03-12", "close": 0.39261593, "volume": 228630.0}, {"date": "2021-03-15", "close": 0.412647355, "volume": 461194.0}, {"date": "2021-03-16", "close": 0.4006285, "volume": 179213.0}, {"date": "2021-03-17", "close": 0.38460336, "volume": 384974.0}, {"date": "2021-03-18", "close": 0.4006285, "volume": 185701.0}, {"date": "2021-03-19", "close": 0.41665364, "volume": 534261.0}, {"date": "2021-03-22", "close": 0.39261593, "volume": 36096.0}, {"date": "2021-03-23", "close": 0.38460336, "volume": 312882.0}, {"date": "2021-03-24", "close": 0.372584505, "volume": 159119.0}, {"date": "2021-03-25", "close": 0.356559365, "volume": 353718.0}, {"date": "2021-03-26", "close": 0.36857822, "volume": 31080.0}, {"date": "2021-03-29", "close": 0.37659079, "volume": 627880.0}, {"date": "2021-03-30", "close": 0.372584505, "volume": 359101.0}, {"date": "2021-03-31", "close": 0.49677934, "volume": 9105443.0}, {"date": "2021-04-01", "close": 0.54485476, "volume": 2674622.0}, {"date": "2021-04-06", "close": 0.59293018, "volume": 1577285.0}, {"date": "2021-04-07", "close": 0.67305588, "volume": 1053138.0}, {"date": "2021-04-08", "close": 0.653024455, "volume": 897167.0}, {"date": "2021-04-09", "close": 0.653024455, "volume": 989248.0}, {"date": "2021-04-12", "close": 0.669049595, "volume": 1139587.0}, {"date": "2021-04-13", "close": 0.709112445, "volume": 367481.0}, {"date": "2021-04-14", "close": 0.68106845, "volume": 199971.0}, {"date": "2021-04-15", "close": 0.65703074, "volume": 795173.0}, {"date": "2021-04-16", "close": 0.84933242, "volume": 3852975.0}, {"date": "2021-04-19", "close": 0.813275855, "volume": 1350437.0}, {"date": "2021-04-20", "close": 0.82529471, "volume": 1075914.0}, {"date": "2021-04-21", "close": 0.789238145, "volume": 382930.0}, {"date": "2021-04-22", "close": 0.909426695, "volume": 1805013.0}, {"date": "2021-04-23", "close": 0.801257, "volume": 1126014.0}, {"date": "2021-04-26", "close": 0.80926957, "volume": 380456.0}, {"date": "2021-04-27", "close": 0.89740784, "volume": 811265.0}, {"date": "2021-04-28", "close": 0.941476975, "volume": 1654241.0}, {"date": "2021-04-29", "close": 1.05765924, "volume": 2321784.0}, {"date": "2021-04-30", "close": 1.00958382, "volume": 1727466.0}, {"date": "2021-05-03", "close": 0.933464405, "volume": 753628.0}, {"date": "2021-05-04", "close": 0.87337013, "volume": 1042197.0}, {"date": "2021-05-05", "close": 0.87337013, "volume": 714894.0}, {"date": "2021-05-06", "close": 0.82529471, "volume": 730486.0}, {"date": "2021-05-07", "close": 0.965514685, "volume": 1194099.0}, {"date": "2021-05-10", "close": 0.877376415, "volume": 905508.0}, {"date": "2021-05-11", "close": 0.84933242, "volume": 687372.0}, {"date": "2021-05-12", "close": 0.84933242, "volume": 656643.0}, {"date": "2021-05-13", "close": 0.789238145, "volume": 854469.0}, {"date": "2021-05-14", "close": 0.75318158, "volume": 321680.0}, {"date": "2021-05-17", "close": 0.8813827, "volume": 684501.0}, {"date": "2021-05-18", "close": 0.93747069, "volume": 1453952.0}, {"date": "2021-05-19", "close": 0.92144555, "volume": 955601.0}, {"date": "2021-05-20", "close": 0.92945812, "volume": 287099.0}, {"date": "2021-05-21", "close": 0.8813827, "volume": 686139.0}, {"date": "2021-05-24", "close": 0.805263285, "volume": 1216469.0}, {"date": "2021-05-25", "close": 0.81728214, "volume": 622449.0}, {"date": "2021-05-26", "close": 0.813275855, "volume": 303036.0}, {"date": "2021-05-27", "close": 0.84131985, "volume": 6914048.0}, {"date": "2021-05-28", "close": 0.821288425, "volume": 608850.0}, {"date": "2021-05-31", "close": 0.84933242, "volume": 508575.0}, {"date": "2021-06-01", "close": 0.801257, "volume": 295653.0}, {"date": "2021-06-02", "close": 0.805263285, "volume": 250501.0}, {"date": "2021-06-03", "close": 0.813275855, "volume": 75232.0}, {"date": "2021-06-04", "close": 0.80926957, "volume": 49772.0}, {"date": "2021-06-07", "close": 0.88939527, "volume": 1029018.0}, {"date": "2021-06-08", "close": 0.84933242, "volume": 587172.0}, {"date": "2021-06-09", "close": 0.877376415, "volume": 353642.0}, {"date": "2021-06-10", "close": 0.84131985, "volume": 331794.0}, {"date": "2021-06-11", "close": 0.93747069, "volume": 755779.0}, {"date": "2021-06-15", "close": 0.861351275, "volume": 695802.0}, {"date": "2021-06-16", "close": 0.77721929, "volume": 1267114.0}, {"date": "2021-06-17", "close": 0.75318158, "volume": 1089348.0}, {"date": "2021-06-18", "close": 0.73715644, "volume": 469069.0}, {"date": "2021-06-21", "close": 0.68908102, "volume": 995864.0}, {"date": "2021-06-22", "close": 0.653024455, "volume": 526141.0}, {"date": "2021-06-23", "close": 0.64901817, "volume": 573739.0}, {"date": "2021-06-24", "close": 0.653024455, "volume": 304548.0}, {"date": "2021-06-25", "close": 0.636999315, "volume": 1038670.0}, {"date": "2021-06-28", "close": 0.64901817, "volume": 1236360.0}, {"date": "2021-06-29", "close": 0.74516901, "volume": 1068077.0}, {"date": "2021-06-30", "close": 0.801257, "volume": 1588410.0}, {"date": "2021-07-01", "close": 0.781225575, "volume": 320629.0}, {"date": "2021-07-02", "close": 0.73715644, "volume": 168287.0}, {"date": "2021-07-05", "close": 0.70510616, "volume": 391695.0}, {"date": "2021-07-06", "close": 0.71311873, "volume": 34522.0}, {"date": "2021-07-07", "close": 0.693087305, "volume": 155969.0}, {"date": "2021-07-08", "close": 0.677062165, "volume": 170093.0}, {"date": "2021-07-09", "close": 0.701099875, "volume": 212883.0}, {"date": "2021-07-12", "close": 0.717125015, "volume": 111258.0}, {"date": "2021-07-13", "close": 0.725137585, "volume": 181863.0}, {"date": "2021-07-14", "close": 0.693087305, "volume": 135155.0}, {"date": "2021-07-15", "close": 0.685074735, "volume": 173763.0}, {"date": "2021-07-16", "close": 0.70510616, "volume": 111274.0}, {"date": "2021-07-19", "close": 0.67305588, "volume": 305565.0}, {"date": "2021-07-20", "close": 0.636999315, "volume": 420866.0}, {"date": "2021-07-21", "close": 0.604949035, "volume": 402821.0}, {"date": "2021-07-22", "close": 0.58491761, "volume": 310671.0}, {"date": "2021-07-23", "close": 0.57690504, "volume": 609962.0}, {"date": "2021-07-26", "close": 0.596936465, "volume": 482098.0}, {"date": "2021-07-27", "close": 0.60895532, "volume": 633210.0}, {"date": "2021-07-28", "close": 0.62498046, "volume": 722196.0}, {"date": "2021-07-29", "close": 0.62498046, "volume": 431829.0}, {"date": "2021-07-30", "close": 0.64901817, "volume": 272896.0}, {"date": "2021-08-02", "close": 0.63299303, "volume": 103338.0}, {"date": "2021-08-03", "close": 0.628986745, "volume": 59935.0}, {"date": "2021-08-04", "close": 0.60895532, "volume": 194438.0}, {"date": "2021-08-05", "close": 0.59293018, "volume": 165495.0}, {"date": "2021-08-06", "close": 0.564886185, "volume": 398318.0}, {"date": "2021-08-09", "close": 0.52882962, "volume": 637042.0}, {"date": "2021-08-10", "close": 0.5608799, "volume": 317028.0}, {"date": "2021-08-11", "close": 0.620974175, "volume": 471626.0}, {"date": "2021-08-12", "close": 0.67305588, "volume": 690746.0}, {"date": "2021-08-13", "close": 0.6410056, "volume": 417302.0}, {"date": "2021-08-16", "close": 0.612961605, "volume": 181628.0}, {"date": "2021-08-17", "close": 0.58491761, "volume": 231254.0}, {"date": "2021-08-18", "close": 0.54485476, "volume": 355722.0}, {"date": "2021-08-19", "close": 0.516810765, "volume": 1258591.0}, {"date": "2021-08-20", "close": 0.500785625, "volume": 1172420.0}, {"date": "2021-08-23", "close": 0.51280448, "volume": 419712.0}, {"date": "2021-08-24", "close": 0.59293018, "volume": 692189.0}, {"date": "2021-08-25", "close": 0.61696789, "volume": 570041.0}, {"date": "2021-08-26", "close": 0.588923895, "volume": 209951.0}, {"date": "2021-08-27", "close": 0.596936465, "volume": 88909.0}, {"date": "2021-08-30", "close": 0.59293018, "volume": 227882.0}, {"date": "2021-08-31", "close": 0.661037025, "volume": 721334.0}, {"date": "2021-09-01", "close": 0.620974175, "volume": 106106.0}, {"date": "2021-09-02", "close": 0.661037025, "volume": 143869.0}, {"date": "2021-09-03", "close": 0.7211313, "volume": 858389.0}, {"date": "2021-09-06", "close": 0.72914387, "volume": 733330.0}, {"date": "2021-09-07", "close": 0.69709359, "volume": 347895.0}, {"date": "2021-09-08", "close": 0.68908102, "volume": 142712.0}, {"date": "2021-09-09", "close": 0.64901817, "volume": 435425.0}, {"date": "2021-09-10", "close": 0.6410056, "volume": 361603.0}, {"date": "2021-09-13", "close": 0.64901817, "volume": 366480.0}, {"date": "2021-09-14", "close": 0.636999315, "volume": 244260.0}, {"date": "2021-09-15", "close": 0.661037025, "volume": 4453682.0}, {"date": "2021-09-16", "close": 0.669049595, "volume": 321107.0}, {"date": "2021-09-17", "close": 0.66504331, "volume": 354417.0}, {"date": "2021-09-20", "close": 0.5608799, "volume": 1857867.0}, {"date": "2021-09-21", "close": 0.548861045, "volume": 798442.0}, {"date": "2021-09-22", "close": 0.58491761, "volume": 338997.0}, {"date": "2021-09-23", "close": 0.57690504, "volume": 611337.0}, {"date": "2021-09-28", "close": 0.580911325, "volume": 1754281.0}, {"date": "2021-09-29", "close": 0.58491761, "volume": 1071692.0}, {"date": "2021-09-30", "close": 0.636999315, "volume": 740987.0}, {"date": "2021-10-01", "close": 0.60094275, "volume": 495050.0}, {"date": "2021-10-04", "close": 0.57690504, "volume": 881950.0}, {"date": "2021-10-05", "close": 0.588923895, "volume": 186833.0}, {"date": "2021-10-06", "close": 0.572898755, "volume": 732261.0}, {"date": "2021-10-07", "close": 0.588923895, "volume": 570256.0}, {"date": "2021-10-08", "close": 0.596936465, "volume": 412473.0}, {"date": "2021-10-11", "close": 0.57690504, "volume": 107253.0}, {"date": "2021-10-12", "close": 0.572898755, "volume": 527970.0}, {"date": "2021-10-13", "close": 0.55286733, "volume": 286521.0}, {"date": "2021-10-14", "close": 0.62498046, "volume": 405567.0}, {"date": "2021-10-15", "close": 0.61696789, "volume": 156664.0}, {"date": "2021-10-18", "close": 0.6410056, "volume": 660907.0}, {"date": "2021-10-19", "close": 0.66504331, "volume": 608739.0}, {"date": "2021-10-20", "close": 0.62498046, "volume": 416654.0}, {"date": "2021-10-21", "close": 0.60895532, "volume": 255133.0}, {"date": "2021-10-22", "close": 0.60094275, "volume": 141312.0}, {"date": "2021-10-25", "close": 0.580911325, "volume": 238152.0}, {"date": "2021-10-26", "close": 0.58491761, "volume": 408566.0}, {"date": "2021-10-27", "close": 0.5608799, "volume": 527549.0}, {"date": "2021-10-28", "close": 0.548861045, "volume": 1389149.0}, {"date": "2021-10-29", "close": 0.564886185, "volume": 312023.0}, {"date": "2021-11-01", "close": 0.5608799, "volume": 70282.0}, {"date": "2021-11-02", "close": 0.52882962, "volume": 261529.0}, {"date": "2021-11-03", "close": 0.54485476, "volume": 188496.0}, {"date": "2021-11-04", "close": 0.51280448, "volume": 590040.0}, {"date": "2021-11-05", "close": 0.52081705, "volume": 397303.0}, {"date": "2021-11-08", "close": 0.500785625, "volume": 418152.0}, {"date": "2021-11-09", "close": 0.55286733, "volume": 428326.0}, {"date": "2021-11-10", "close": 0.54485476, "volume": 307393.0}, {"date": "2021-11-11", "close": 0.52882962, "volume": 609811.0}, {"date": "2021-11-12", "close": 0.52882962, "volume": 488567.0}, {"date": "2021-11-15", "close": 0.516810765, "volume": 291986.0}, {"date": "2021-11-16", "close": 0.532835905, "volume": 223102.0}, {"date": "2021-11-17", "close": 0.50479191, "volume": 479917.0}, {"date": "2021-11-18", "close": 0.476747915, "volume": 644570.0}, {"date": "2021-11-19", "close": 0.468735345, "volume": 439667.0}, {"date": "2021-11-22", "close": 0.44870392, "volume": 782884.0}, {"date": "2021-11-23", "close": 0.45671649, "volume": 409830.0}, {"date": "2021-11-24", "close": 0.46472906, "volume": 654554.0}, {"date": "2021-11-25", "close": 0.44069135, "volume": 372746.0}, {"date": "2021-11-26", "close": 0.46472906, "volume": 119163.0}, {"date": "2021-11-29", "close": 0.428672495, "volume": 412733.0}, {"date": "2021-11-30", "close": 0.45671649, "volume": 184636.0}, {"date": "2021-12-01", "close": 0.43267878, "volume": 922593.0}, {"date": "2021-12-02", "close": 0.412647355, "volume": 801103.0}, {"date": "2021-12-03", "close": 0.41665364, "volume": 241011.0}, {"date": "2021-12-06", "close": 0.4006285, "volume": 339995.0}, {"date": "2021-12-07", "close": 0.396622215, "volume": 397629.0}, {"date": "2021-12-08", "close": 0.452710205, "volume": 527491.0}, {"date": "2021-12-09", "close": 0.428672495, "volume": 178634.0}, {"date": "2021-12-10", "close": 0.42466621, "volume": 166752.0}, {"date": "2021-12-13", "close": 0.44069135, "volume": 71539.0}, {"date": "2021-12-14", "close": 0.420659925, "volume": 178307.0}, {"date": "2021-12-15", "close": 0.40864107, "volume": 118751.0}, {"date": "2021-12-16", "close": 0.404634785, "volume": 91642.0}, {"date": "2021-12-17", "close": 0.404634785, "volume": 170812.0}, {"date": "2021-12-20", "close": 0.4006285, "volume": 155207.0}, {"date": "2021-12-21", "close": 0.396622215, "volume": 352421.0}, {"date": "2021-12-22", "close": 0.380597075, "volume": 546584.0}, {"date": "2021-12-23", "close": 0.42466621, "volume": 211847.0}, {"date": "2021-12-24", "close": 0.436685065, "volume": 55332.0}, {"date": "2021-12-29", "close": 0.47274163, "volume": 763263.0}, {"date": "2021-12-30", "close": 0.476747915, "volume": 249101.0}, {"date": "2021-12-31", "close": 0.476747915, "volume": 98694.0}, {"date": "2022-01-04", "close": 0.46472906, "volume": 12185.0}, {"date": "2022-01-05", "close": 0.49677934, "volume": 451885.0}, {"date": "2022-01-06", "close": 0.492773055, "volume": 128150.0}, {"date": "2022-01-07", "close": 0.4807542, "volume": 218301.0}, {"date": "2022-01-10", "close": 0.460722775, "volume": 242754.0}, {"date": "2022-01-11", "close": 0.44870392, "volume": 114559.0}, {"date": "2022-01-12", "close": 0.50479191, "volume": 584257.0}, {"date": "2022-01-13", "close": 0.52882962, "volume": 1325472.0}, {"date": "2022-01-14", "close": 0.540848475, "volume": 342657.0}, {"date": "2022-01-17", "close": 0.52081705, "volume": 285377.0}, {"date": "2022-01-18", "close": 0.49677934, "volume": 816541.0}, {"date": "2022-01-19", "close": 0.516810765, "volume": 44730.0}, {"date": "2022-01-20", "close": 0.50479191, "volume": 135387.0}, {"date": "2022-01-21", "close": 0.500785625, "volume": 183188.0}, {"date": "2022-01-24", "close": 0.516810765, "volume": 471261.0}, {"date": "2022-01-25", "close": 0.46472906, "volume": 893751.0}, {"date": "2022-01-27", "close": 0.44870392, "volume": 213936.0}, {"date": "2022-01-28", "close": 0.452710205, "volume": 158466.0}, {"date": "2022-01-31", "close": 0.452710205, "volume": 131714.0}, {"date": "2022-02-01", "close": 0.47274163, "volume": 424182.0}, {"date": "2022-02-02", "close": 0.484760485, "volume": 322961.0}, {"date": "2022-02-03", "close": 0.48876677, "volume": 80630.0}, {"date": "2022-02-04", "close": 0.500785625, "volume": 276039.0}, {"date": "2022-02-07", "close": 0.51280448, "volume": 317858.0}, {"date": "2022-02-08", "close": 0.52081705, "volume": 712044.0}, {"date": "2022-02-09", "close": 0.52081705, "volume": 810073.0}, {"date": "2022-02-10", "close": 0.508798195, "volume": 665708.0}, {"date": "2022-02-11", "close": 0.548861045, "volume": 764158.0}, {"date": "2022-02-14", "close": 0.53684219, "volume": 260440.0}, {"date": "2022-02-15", "close": 0.484760485, "volume": 521243.0}, {"date": "2022-02-16", "close": 0.492773055, "volume": 122167.0}, {"date": "2022-02-17", "close": 0.500785625, "volume": 107144.0}, {"date": "2022-02-18", "close": 0.49677934, "volume": 170862.0}, {"date": "2022-02-21", "close": 0.4807542, "volume": 418799.0}, {"date": "2022-02-22", "close": 0.468735345, "volume": 221815.0}, {"date": "2022-02-23", "close": 0.468735345, "volume": 70498.0}, {"date": "2022-02-24", "close": 0.44870392, "volume": 140453.0}, {"date": "2022-02-25", "close": 0.452710205, "volume": 13144.0}, {"date": "2022-02-28", "close": 0.42466621, "volume": 416261.0}, {"date": "2022-03-01", "close": 0.420659925, "volume": 400145.0}, {"date": "2022-03-02", "close": 0.420659925, "volume": 110959.0}, {"date": "2022-03-03", "close": 0.46472906, "volume": 358243.0}, {"date": "2022-03-04", "close": 0.46472906, "volume": 595060.0}, {"date": "2022-03-07", "close": 0.44870392, "volume": 64929.0}, {"date": "2022-03-08", "close": 0.44069135, "volume": 455054.0}, {"date": "2022-03-09", "close": 0.45671649, "volume": 93950.0}, {"date": "2022-03-10", "close": 0.444697635, "volume": 589570.0}, {"date": "2022-03-11", "close": 0.44870392, "volume": 404730.0}, {"date": "2022-03-14", "close": 0.45671649, "volume": 686189.0}, {"date": "2022-03-15", "close": 0.428672495, "volume": 618360.0}, {"date": "2022-03-16", "close": 0.428672495, "volume": 618423.0}, {"date": "2022-03-17", "close": 0.420659925, "volume": 968959.0}, {"date": "2022-03-18", "close": 0.40864107, "volume": 459509.0}, {"date": "2022-03-21", "close": 0.380597075, "volume": 1147825.0}, {"date": "2022-03-22", "close": 0.38460336, "volume": 580895.0}, {"date": "2022-03-24", "close": 0.36056565, "volume": 2667871.0}, {"date": "2022-03-25", "close": 0.364571935, "volume": 944928.0}, {"date": "2022-03-28", "close": 0.36056565, "volume": 902010.0}, {"date": "2022-03-29", "close": 0.35255308, "volume": 689787.0}, {"date": "2022-03-30", "close": 0.35255308, "volume": 849274.0}, {"date": "2022-03-31", "close": 0.36056565, "volume": 1865904.0}, {"date": "2022-04-01", "close": 0.372584505, "volume": 1022379.0}, {"date": "2022-04-04", "close": 0.388609645, "volume": 928066.0}, {"date": "2022-04-05", "close": 0.38460336, "volume": 439989.0}, {"date": "2022-04-06", "close": 0.36056565, "volume": 916062.0}, {"date": "2022-04-07", "close": 0.36056565, "volume": 542367.0}, {"date": "2022-04-08", "close": 0.364571935, "volume": 195085.0}, {"date": "2022-04-11", "close": 0.348546795, "volume": 274515.0}, {"date": "2022-04-12", "close": 0.34454051, "volume": 973804.0}, {"date": "2022-04-13", "close": 0.356559365, "volume": 328696.0}, {"date": "2022-04-14", "close": 0.36056565, "volume": 930650.0}, {"date": "2022-04-19", "close": 0.36056565, "volume": 821359.0}, {"date": "2022-04-20", "close": 0.36056565, "volume": 1430617.0}, {"date": "2022-04-21", "close": 0.33652794, "volume": 1598004.0}, {"date": "2022-04-22", "close": 0.332521655, "volume": 1062952.0}, {"date": "2022-04-26", "close": 0.316496515, "volume": 970131.0}, {"date": "2022-04-27", "close": 0.28043995, "volume": 2156655.0}, {"date": "2022-04-28", "close": 0.28845252, "volume": 2002778.0}, {"date": "2022-04-29", "close": 0.27242738, "volume": 2730387.0}, {"date": "2022-05-02", "close": 0.27242738, "volume": 1697116.0}, {"date": "2022-05-03", "close": 0.252395955, "volume": 2047600.0}, {"date": "2022-05-04", "close": 0.24838967, "volume": 2300019.0}, {"date": "2022-05-05", "close": 0.27242738, "volume": 724151.0}, {"date": "2022-05-06", "close": 0.27242738, "volume": 781704.0}, {"date": "2022-05-09", "close": 0.25640224, "volume": 1612094.0}, {"date": "2022-05-10", "close": 0.2403771, "volume": 1162590.0}, {"date": "2022-05-11", "close": 0.236370815, "volume": 1018305.0}, {"date": "2022-05-12", "close": 0.23236453, "volume": 1236099.0}, {"date": "2022-05-13", "close": 0.28043995, "volume": 1495711.0}, {"date": "2022-05-16", "close": 0.30447766, "volume": 925990.0}, {"date": "2022-05-17", "close": 0.300471375, "volume": 286011.0}, {"date": "2022-05-18", "close": 0.284446235, "volume": 1104349.0}, {"date": "2022-05-19", "close": 0.268421095, "volume": 1411908.0}, {"date": "2022-05-20", "close": 0.28043995, "volume": 1369311.0}, {"date": "2022-05-23", "close": 0.29646509, "volume": 613192.0}, {"date": "2022-05-24", "close": 0.284446235, "volume": 206880.0}, {"date": "2022-05-25", "close": 0.300471375, "volume": 368230.0}, {"date": "2022-05-26", "close": 0.316496515, "volume": 546893.0}, {"date": "2022-05-27", "close": 0.32851537, "volume": 534172.0}, {"date": "2022-05-30", "close": 0.348546795, "volume": 488394.0}, {"date": "2022-05-31", "close": 0.36857822, "volume": 1136765.0}, {"date": "2022-06-01", "close": 0.364571935, "volume": 603603.0}, {"date": "2022-06-02", "close": 0.332521655, "volume": 590736.0}, {"date": "2022-06-03", "close": 0.356559365, "volume": 923128.0}, {"date": "2022-06-06", "close": 0.35255308, "volume": 736523.0}, {"date": "2022-06-07", "close": 0.34454051, "volume": 238716.0}, {"date": "2022-06-08", "close": 0.332521655, "volume": 330239.0}, {"date": "2022-06-09", "close": 0.3205028, "volume": 48122.0}, {"date": "2022-06-10", "close": 0.332521655, "volume": 465199.0}, {"date": "2022-06-14", "close": 0.292458805, "volume": 1481652.0}, {"date": "2022-06-15", "close": 0.228358245, "volume": 1554319.0}, {"date": "2022-06-16", "close": 0.236370815, "volume": 668496.0}, {"date": "2022-06-17", "close": 0.22435196, "volume": 3322657.0}, {"date": "2022-06-20", "close": 0.20832682, "volume": 1320921.0}, {"date": "2022-06-21", "close": 0.20031425, "volume": 1112265.0}, {"date": "2022-06-22", "close": 0.20031425, "volume": 1774887.0}, {"date": "2022-06-23", "close": 0.196307965, "volume": 665488.0}, {"date": "2022-06-24", "close": 0.20832682, "volume": 1589707.0}, {"date": "2022-06-27", "close": 0.196307965, "volume": 570495.0}, {"date": "2022-06-28", "close": 0.188295395, "volume": 2320956.0}, {"date": "2022-06-29", "close": 0.172270255, "volume": 3445918.0}, {"date": "2022-06-30", "close": 0.172270255, "volume": 2608635.0}, {"date": "2022-07-01", "close": 0.188295395, "volume": 1426970.0}, {"date": "2022-07-04", "close": 0.18428911, "volume": 1515864.0}, {"date": "2022-07-05", "close": 0.18428911, "volume": 430344.0}, {"date": "2022-07-06", "close": 0.16826397, "volume": 303306.0}, {"date": "2022-07-07", "close": 0.18428911, "volume": 189731.0}, {"date": "2022-07-08", "close": 0.196307965, "volume": 734462.0}, {"date": "2022-07-11", "close": 0.172270255, "volume": 687844.0}, {"date": "2022-07-12", "close": 0.17627654, "volume": 355715.0}, {"date": "2022-07-13", "close": 0.164257685, "volume": 559971.0}, {"date": "2022-07-14", "close": 0.16826397, "volume": 91252.0}, {"date": "2022-07-15", "close": 0.15223883, "volume": 1320961.0}, {"date": "2022-07-18", "close": 0.1602514, "volume": 252440.0}, {"date": "2022-07-19", "close": 0.180282825, "volume": 302440.0}, {"date": "2022-07-20", "close": 0.16826397, "volume": 210975.0}, {"date": "2022-07-21", "close": 0.1662608275, "volume": 1281841.0}, {"date": "2022-07-22", "close": 0.17627654, "volume": 159504.0}, {"date": "2022-07-25", "close": 0.16826397, "volume": 140196.0}, {"date": "2022-07-26", "close": 0.180282825, "volume": 1427355.0}, {"date": "2022-07-27", "close": 0.17627654, "volume": 117362.0}, {"date": "2022-07-28", "close": 0.20031425, "volume": 625301.0}, {"date": "2022-07-29", "close": 0.20031425, "volume": 373979.0}, {"date": "2022-08-01", "close": 0.188295395, "volume": 143864.0}, {"date": "2022-08-02", "close": 0.180282825, "volume": 461743.0}, {"date": "2022-08-03", "close": 0.188295395, "volume": 297334.0}, {"date": "2022-08-04", "close": 0.188295395, "volume": 351204.0}, {"date": "2022-08-05", "close": 0.188295395, "volume": 80466.0}, {"date": "2022-08-08", "close": 0.19230168, "volume": 851587.0}, {"date": "2022-08-09", "close": 0.20031425, "volume": 1320337.0}, {"date": "2022-08-10", "close": 0.204320535, "volume": 827945.0}, {"date": "2022-08-11", "close": 0.21633939, "volume": 519762.0}, {"date": "2022-08-12", "close": 0.20832682, "volume": 208735.0}, {"date": "2022-08-15", "close": 0.20031425, "volume": 413918.0}, {"date": "2022-08-16", "close": 0.20031425, "volume": 331334.0}, {"date": "2022-08-17", "close": 0.19230168, "volume": 1445238.0}, {"date": "2022-08-18", "close": 0.180282825, "volume": 757613.0}, {"date": "2022-08-19", "close": 0.180282825, "volume": 371345.0}, {"date": "2022-08-22", "close": 0.164257685, "volume": 755524.0}, {"date": "2022-08-23", "close": 0.16826397, "volume": 343191.0}, {"date": "2022-08-24", "close": 0.18428911, "volume": 109424.0}, {"date": "2022-08-25", "close": 0.188295395, "volume": 255592.0}, {"date": "2022-08-26", "close": 0.19230168, "volume": 244100.0}, {"date": "2022-08-29", "close": 0.18428911, "volume": 541336.0}, {"date": "2022-08-30", "close": 0.17627654, "volume": 103492.0}, {"date": "2022-08-31", "close": 0.17627654, "volume": 86556.0}, {"date": "2022-09-01", "close": 0.172270255, "volume": 1879140.0}, {"date": "2022-09-02", "close": 0.16826397, "volume": 878239.0}, {"date": "2022-09-05", "close": 0.164257685, "volume": 978459.0}, {"date": "2022-09-06", "close": 0.1602514, "volume": 790010.0}, {"date": "2022-09-07", "close": 0.1602514, "volume": 291654.0}, {"date": "2022-09-08", "close": 0.17627654, "volume": 313546.0}, {"date": "2022-09-09", "close": 0.204320535, "volume": 1489887.0}, {"date": "2022-09-12", "close": 0.20832682, "volume": 751030.0}, {"date": "2022-09-13", "close": 0.20832682, "volume": 843601.0}, {"date": "2022-09-14", "close": 0.21633939, "volume": 1514973.0}, {"date": "2022-09-15", "close": 0.20832682, "volume": 852394.0}, {"date": "2022-09-16", "close": 0.196307965, "volume": 611578.0}, {"date": "2022-09-19", "close": 0.20031425, "volume": 214287.0}, {"date": "2022-09-20", "close": 0.20031425, "volume": 178239.0}, {"date": "2022-09-21", "close": 0.204320535, "volume": 115269.0}, {"date": "2022-09-23", "close": 0.19230168, "volume": 207868.0}, {"date": "2022-09-26", "close": 0.19230168, "volume": 31211.0}, {"date": "2022-09-27", "close": 0.188295395, "volume": 15780.0}, {"date": "2022-09-28", "close": 0.17627654, "volume": 298058.0}, {"date": "2022-09-29", "close": 0.1822859675, "volume": 245142.0}, {"date": "2022-09-30", "close": 0.172270255, "volume": 138698.0}, {"date": "2022-10-03", "close": 0.16826397, "volume": 491805.0}, {"date": "2022-10-06", "close": 0.172270255, "volume": 1086885.0}, {"date": "2022-10-07", "close": 0.164257685, "volume": 567901.0}, {"date": "2022-10-10", "close": 0.156245115, "volume": 928306.0}, {"date": "2022-10-11", "close": 0.1602514, "volume": 361451.0}, {"date": "2022-10-12", "close": 0.156245115, "volume": 105978.0}, {"date": "2022-10-13", "close": 0.156245115, "volume": 481778.0}, {"date": "2022-10-14", "close": 0.15223883, "volume": 663481.0}, {"date": "2022-10-17", "close": 0.148232545, "volume": 453159.0}, {"date": "2022-10-18", "close": 0.15223883, "volume": 712713.0}, {"date": "2022-10-19", "close": 0.15223883, "volume": 108869.0}, {"date": "2022-10-20", "close": 0.148232545, "volume": 101544.0}, {"date": "2022-10-21", "close": 0.15223883, "volume": 148842.0}, {"date": "2022-10-24", "close": 0.15223883, "volume": 67283.0}, {"date": "2022-10-25", "close": 0.148232545, "volume": 249200.0}, {"date": "2022-10-26", "close": 0.148232545, "volume": 255087.0}, {"date": "2022-10-27", "close": 0.15223883, "volume": 783893.0}, {"date": "2022-10-28", "close": 0.15223883, "volume": 31559.0}, {"date": "2022-10-31", "close": 0.15223883, "volume": 269741.0}, {"date": "2022-11-01", "close": 0.148232545, "volume": 611230.0}, {"date": "2022-11-02", "close": 0.14422626, "volume": 397046.0}, {"date": "2022-11-03", "close": 0.148232545, "volume": 307076.0}, {"date": "2022-11-04", "close": 0.148232545, "volume": 459558.0}, {"date": "2022-11-07", "close": 0.156245115, "volume": 969885.0}, {"date": "2022-11-08", "close": 0.14422626, "volume": 819696.0}, {"date": "2022-11-09", "close": 0.14422626, "volume": 1541543.0}, {"date": "2022-11-10", "close": 0.148232545, "volume": 387992.0}, {"date": "2022-11-11", "close": 0.15223883, "volume": 4362736.0}, {"date": "2022-11-14", "close": 0.148232545, "volume": 1461960.0}, {"date": "2022-11-15", "close": 0.14422626, "volume": 572295.0}, {"date": "2022-11-16", "close": 0.148232545, "volume": 817514.0}, {"date": "2022-11-17", "close": 0.148232545, "volume": 146142.0}, {"date": "2022-11-18", "close": 0.156245115, "volume": 312625.0}, {"date": "2022-11-21", "close": 0.15223883, "volume": 642665.0}, {"date": "2022-11-23", "close": 0.13621369, "volume": 1910040.0}, {"date": "2022-11-24", "close": 0.13621369, "volume": 641388.0}, {"date": "2022-11-25", "close": 0.13621369, "volume": 294767.0}, {"date": "2022-11-28", "close": 0.124194835, "volume": 2983198.0}, {"date": "2022-11-29", "close": 0.124194835, "volume": 513574.0}, {"date": "2022-11-30", "close": 0.124194835, "volume": 1800012.0}, {"date": "2022-12-01", "close": 0.124194835, "volume": 243794.0}, {"date": "2022-12-02", "close": 0.132207405, "volume": 466361.0}, {"date": "2022-12-05", "close": 0.12820112, "volume": 831072.0}, {"date": "2022-12-06", "close": 0.124194835, "volume": 657591.0}, {"date": "2022-12-07", "close": 0.124194835, "volume": 1326518.0}, {"date": "2022-12-08", "close": 0.12820112, "volume": 764835.0}, {"date": "2022-12-09", "close": 0.12820112, "volume": 1692945.0}, {"date": "2022-12-12", "close": 0.12820112, "volume": 3070039.0}, {"date": "2022-12-13", "close": 0.124194835, "volume": 878822.0}, {"date": "2022-12-14", "close": 0.12820112, "volume": 960757.0}, {"date": "2022-12-15", "close": 0.12018855, "volume": 620703.0}, {"date": "2022-12-16", "close": 0.124194835, "volume": 1178581.0}, {"date": "2022-12-19", "close": 0.13621369, "volume": 980468.0}, {"date": "2022-12-20", "close": 0.13621369, "volume": 350530.0}, {"date": "2022-12-21", "close": 0.132207405, "volume": 265156.0}, {"date": "2022-12-22", "close": 0.140219975, "volume": 231053.0}, {"date": "2022-12-23", "close": 0.13621369, "volume": 123366.0}, {"date": "2022-12-28", "close": 0.12820112, "volume": 434962.0}, {"date": "2022-12-29", "close": 0.12820112, "volume": 355103.0}, {"date": "2022-12-30", "close": 0.13621369, "volume": 420317.0}, {"date": "2023-01-03", "close": 0.132207405, "volume": 263551.0}, {"date": "2023-01-04", "close": 0.132207405, "volume": 204894.0}, {"date": "2023-01-05", "close": 0.13621369, "volume": 172258.0}, {"date": "2023-01-06", "close": 0.13621369, "volume": 239623.0}, {"date": "2023-01-09", "close": 0.1422231175, "volume": 926458.0}, {"date": "2023-01-10", "close": 0.140219975, "volume": 185209.0}, {"date": "2023-01-11", "close": 0.1462294025, "volume": 202472.0}, {"date": "2023-01-12", "close": 0.15223883, "volume": 2176228.0}, {"date": "2023-01-13", "close": 0.164257685, "volume": 2198733.0}, {"date": "2023-01-16", "close": 0.17627654, "volume": 2316000.0}, {"date": "2023-01-17", "close": 0.16826397, "volume": 505360.0}, {"date": "2023-01-18", "close": 0.172270255, "volume": 1644480.0}, {"date": "2023-01-19", "close": 0.180282825, "volume": 755640.0}, {"date": "2023-01-20", "close": 0.172270255, "volume": 1061385.0}, {"date": "2023-01-23", "close": 0.188295395, "volume": 1299449.0}, {"date": "2023-01-24", "close": 0.204320535, "volume": 2729071.0}, {"date": "2023-01-25", "close": 0.212333105, "volume": 1813197.0}, {"date": "2023-01-27", "close": 0.20031425, "volume": 1088033.0}, {"date": "2023-01-30", "close": 0.204320535, "volume": 403912.0}, {"date": "2023-01-31", "close": 0.19230168, "volume": 1661478.0}, {"date": "2023-02-01", "close": 0.19230168, "volume": 240692.0}, {"date": "2023-02-02", "close": 0.196307965, "volume": 435581.0}, {"date": "2023-02-03", "close": 0.196307965, "volume": 740266.0}, {"date": "2023-02-06", "close": 0.17627654, "volume": 815776.0}, {"date": "2023-02-07", "close": 0.19230168, "volume": 889306.0}, {"date": "2023-02-08", "close": 0.17627654, "volume": 225780.0}, {"date": "2023-02-09", "close": 0.180282825, "volume": 257433.0}, {"date": "2023-02-10", "close": 0.188295395, "volume": 112648.0}, {"date": "2023-02-13", "close": 0.17627654, "volume": 467248.0}, {"date": "2023-02-14", "close": 0.16826397, "volume": 619593.0}, {"date": "2023-02-15", "close": 0.15223883, "volume": 1809734.0}, {"date": "2023-02-16", "close": 0.1602514, "volume": 902845.0}, {"date": "2023-02-17", "close": 0.156245115, "volume": 538503.0}, {"date": "2023-02-20", "close": 0.148232545, "volume": 733675.0}, {"date": "2023-02-21", "close": 0.1602514, "volume": 356866.0}, {"date": "2023-02-22", "close": 0.164257685, "volume": 317127.0}, {"date": "2023-02-23", "close": 0.16826397, "volume": 321379.0}, {"date": "2023-02-24", "close": 0.164257685, "volume": 284872.0}, {"date": "2023-02-27", "close": 0.16826397, "volume": 703787.0}, {"date": "2023-02-28", "close": 0.16826397, "volume": 278747.0}, {"date": "2023-03-01", "close": 0.164257685, "volume": 188908.0}, {"date": "2023-03-02", "close": 0.1602514, "volume": 70528.0}, {"date": "2023-03-03", "close": 0.164257685, "volume": 18583.0}, {"date": "2023-03-06", "close": 0.156245115, "volume": 102845.0}, {"date": "2023-03-07", "close": 0.15223883, "volume": 28724.0}, {"date": "2023-03-08", "close": 0.156245115, "volume": 440042.0}, {"date": "2023-03-09", "close": 0.156245115, "volume": 5847.0}, {"date": "2023-03-10", "close": 0.1502356875, "volume": 633329.0}, {"date": "2023-03-13", "close": 0.15223883, "volume": 209543.0}, {"date": "2023-03-14", "close": 0.14422626, "volume": 98256.0}, {"date": "2023-03-15", "close": 0.15223883, "volume": 88290.0}, {"date": "2023-03-16", "close": 0.13621369, "volume": 420627.0}, {"date": "2023-03-17", "close": 0.140219975, "volume": 5036046.0}, {"date": "2023-03-20", "close": 0.13621369, "volume": 445566.0}, {"date": "2023-03-21", "close": 0.132207405, "volume": 414012.0}, {"date": "2023-03-22", "close": 0.132207405, "volume": 179121.0}, {"date": "2023-03-23", "close": 0.140219975, "volume": 49432.0}, {"date": "2023-03-24", "close": 0.14422626, "volume": 172348.0}, {"date": "2023-03-27", "close": 0.140219975, "volume": 250322.0}, {"date": "2023-03-28", "close": 0.13621369, "volume": 403486.0}, {"date": "2023-03-29", "close": 0.132207405, "volume": 330740.0}, {"date": "2023-03-30", "close": 0.13621369, "volume": 253769.0}, {"date": "2023-03-31", "close": 0.13621369, "volume": 471804.0}, {"date": "2023-04-03", "close": 0.12820112, "volume": 1794036.0}, {"date": "2023-04-04", "close": 0.12018855, "volume": 2113253.0}, {"date": "2023-04-05", "close": 0.116182265, "volume": 2573997.0}, {"date": "2023-04-06", "close": 0.116182265, "volume": 739142.0}, {"date": "2023-04-11", "close": 0.12018855, "volume": 1543094.0}, {"date": "2023-04-12", "close": 0.12018855, "volume": 65038.0}, {"date": "2023-04-13", "close": 0.12018855, "volume": 680460.0}, {"date": "2023-04-14", "close": 0.132207405, "volume": 5851913.0}, {"date": "2023-04-17", "close": 0.132207405, "volume": 397658.0}, {"date": "2023-04-18", "close": 0.124194835, "volume": 1403195.0}, {"date": "2023-04-19", "close": 0.124194835, "volume": 600236.0}, {"date": "2023-04-20", "close": 0.12820112, "volume": 453049.0}, {"date": "2023-04-21", "close": 0.108169695, "volume": 3150702.0}, {"date": "2023-04-24", "close": 0.100157125, "volume": 1249523.0}, {"date": "2023-04-26", "close": 0.09615084, "volume": 1574657.0}, {"date": "2023-04-27", "close": 0.092144555, "volume": 1516320.0}, {"date": "2023-04-28", "close": 0.100157125, "volume": 1037824.0}, {"date": "2023-05-01", "close": 0.0981539825, "volume": 601093.0}, {"date": "2023-05-02", "close": 0.092144555, "volume": 3345974.0}, {"date": "2023-05-03", "close": 0.084131985, "volume": 1726024.0}, {"date": "2023-05-04", "close": 0.092144555, "volume": 449772.0}, {"date": "2023-05-05", "close": 0.092144555, "volume": 218000.0}, {"date": "2023-05-08", "close": 0.09615084, "volume": 731811.0}, {"date": "2023-05-09", "close": 0.09615084, "volume": 92058.0}, {"date": "2023-05-10", "close": 0.092144555, "volume": 270448.0}, {"date": "2023-05-11", "close": 0.100157125, "volume": 1095852.0}, {"date": "2023-05-12", "close": 0.09615084, "volume": 613365.0}, {"date": "2023-05-15", "close": 0.09615084, "volume": 790407.0}, {"date": "2023-05-16", "close": 0.09615084, "volume": 52555.0}, {"date": "2023-05-17", "close": 0.092144555, "volume": 409470.0}, {"date": "2023-05-18", "close": 0.08813827, "volume": 683766.0}, {"date": "2023-05-19", "close": 0.084131985, "volume": 293836.0}, {"date": "2023-05-22", "close": 0.0801257, "volume": 2169295.0}, {"date": "2023-05-23", "close": 0.0801257, "volume": 239700.0}, {"date": "2023-05-24", "close": 0.0801257, "volume": 881122.0}, {"date": "2023-05-25", "close": 0.0801257, "volume": 69502.0}, {"date": "2023-05-26", "close": 0.0801257, "volume": 386016.0}, {"date": "2023-05-29", "close": 0.084131985, "volume": 41003.0}, {"date": "2023-05-30", "close": 0.08813827, "volume": 569910.0}, {"date": "2023-05-31", "close": 0.08813827, "volume": 380320.0}, {"date": "2023-06-01", "close": 0.084131985, "volume": 53862.0}, {"date": "2023-06-02", "close": 0.08813827, "volume": 240659.0}, {"date": "2023-06-05", "close": 0.08813827, "volume": 255522.0}, {"date": "2023-06-06", "close": 0.08813827, "volume": 290868.0}, {"date": "2023-06-07", "close": 0.08813827, "volume": 137974.0}, {"date": "2023-06-08", "close": 0.08813827, "volume": 944776.0}, {"date": "2023-06-09", "close": 0.08813827, "volume": 283371.0}, {"date": "2023-06-13", "close": 0.092144555, "volume": 323011.0}, {"date": "2023-06-14", "close": 0.084131985, "volume": 207815.0}, {"date": "2023-06-15", "close": 0.08813827, "volume": 245927.0}, {"date": "2023-06-16", "close": 0.08813827, "volume": 119365.0}, {"date": "2023-06-19", "close": 0.084131985, "volume": 578620.0}, {"date": "2023-06-20", "close": 0.0801257, "volume": 453612.0}, {"date": "2023-06-21", "close": 0.0801257, "volume": 536309.0}, {"date": "2023-06-22", "close": 0.079324443, "volume": 1442938.0}, {"date": "2023-06-23", "close": 0.079324443, "volume": 419361.0}, {"date": "2023-06-26", "close": 0.079324443, "volume": 685502.0}, {"date": "2023-06-27", "close": 0.084131985, "volume": 427282.0}, {"date": "2023-06-28", "close": 0.084131985, "volume": 1049180.0}, {"date": "2023-06-29", "close": 0.0801257, "volume": 743528.0}, {"date": "2023-06-30", "close": 0.0801257, "volume": 173157.0}, {"date": "2023-07-03", "close": 0.084131985, "volume": 212517.0}, {"date": "2023-07-04", "close": 0.0861351275, "volume": 294515.0}, {"date": "2023-07-05", "close": 0.10416341, "volume": 1689695.0}, {"date": "2023-07-06", "close": 0.100157125, "volume": 446854.0}, {"date": "2023-07-07", "close": 0.09615084, "volume": 973998.0}, {"date": "2023-07-10", "close": 0.08813827, "volume": 753726.0}, {"date": "2023-07-11", "close": 0.100157125, "volume": 785961.0}, {"date": "2023-07-12", "close": 0.092144555, "volume": 199956.0}, {"date": "2023-07-13", "close": 0.0981539825, "volume": 803575.0}, {"date": "2023-07-14", "close": 0.092144555, "volume": 915722.0}, {"date": "2023-07-17", "close": 0.10416341, "volume": 2217768.0}, {"date": "2023-07-18", "close": 0.09615084, "volume": 869827.0}, {"date": "2023-07-19", "close": 0.10416341, "volume": 126052.0}, {"date": "2023-07-20", "close": 0.100157125, "volume": 1131916.0}, {"date": "2023-07-21", "close": 0.108169695, "volume": 473777.0}, {"date": "2023-07-24", "close": 0.108169695, "volume": 620830.0}, {"date": "2023-07-25", "close": 0.10416341, "volume": 1140272.0}, {"date": "2023-07-26", "close": 0.10416341, "volume": 249166.0}, {"date": "2023-07-27", "close": 0.09615084, "volume": 473057.0}, {"date": "2023-07-28", "close": 0.08813827, "volume": 819525.0}, {"date": "2023-07-31", "close": 0.09615084, "volume": 96726.0}, {"date": "2023-08-01", "close": 0.100157125, "volume": 306371.0}, {"date": "2023-08-02", "close": 0.092144555, "volume": 22465.0}, {"date": "2023-08-03", "close": 0.084131985, "volume": 819365.0}, {"date": "2023-08-04", "close": 0.084131985, "volume": 401401.0}, {"date": "2023-08-07", "close": 0.084131985, "volume": 285656.0}, {"date": "2023-08-08", "close": 0.08813827, "volume": 418833.0}, {"date": "2023-08-09", "close": 0.08813827, "volume": 228647.0}, {"date": "2023-08-10", "close": 0.084131985, "volume": 1302312.0}, {"date": "2023-08-11", "close": 0.0801257, "volume": 1603877.0}, {"date": "2023-08-14", "close": 0.0801257, "volume": 403286.0}, {"date": "2023-08-15", "close": 0.0801257, "volume": 275193.0}, {"date": "2023-08-16", "close": 0.079324443, "volume": 1334549.0}, {"date": "2023-08-17", "close": 0.078523186, "volume": 227151.0}, {"date": "2023-08-18", "close": 0.0801257, "volume": 105866.0}, {"date": "2023-08-21", "close": 0.0801257, "volume": 96540.0}, {"date": "2023-08-22", "close": 0.076119415, "volume": 461586.0}, {"date": "2023-08-23", "close": 0.076119415, "volume": 1372885.0}, {"date": "2023-08-24", "close": 0.073715644, "volume": 180966.0}, {"date": "2023-08-25", "close": 0.076920672, "volume": 60449.0}, {"date": "2023-08-28", "close": 0.076119415, "volume": 67897.0}, {"date": "2023-08-29", "close": 0.075318158, "volume": 39753.0}, {"date": "2023-08-30", "close": 0.0801257, "volume": 12967.0}, {"date": "2023-08-31", "close": 0.072914387, "volume": 336534.0}, {"date": "2023-09-01", "close": 0.072914387, "volume": 254109.0}, {"date": "2023-09-04", "close": 0.073715644, "volume": 185588.0}, {"date": "2023-09-05", "close": 0.073715644, "volume": 436212.0}, {"date": "2023-09-06", "close": 0.071311873, "volume": 83692.0}, {"date": "2023-09-07", "close": 0.073715644, "volume": 253730.0}, {"date": "2023-09-08", "close": 0.071311873, "volume": 376641.0}, {"date": "2023-09-11", "close": 0.070510616, "volume": 330821.0}, {"date": "2023-09-12", "close": 0.068106845, "volume": 158545.0}, {"date": "2023-09-13", "close": 0.0677062165, "volume": 238309.0}, {"date": "2023-09-14", "close": 0.069709359, "volume": 340077.0}, {"date": "2023-09-15", "close": 0.066504331, "volume": 401699.0}, {"date": "2023-09-18", "close": 0.064901817, "volume": 1611047.0}, {"date": "2023-09-19", "close": 0.065703074, "volume": 2045320.0}, {"date": "2023-09-20", "close": 0.063299303, "volume": 776264.0}, {"date": "2023-09-21", "close": 0.062498046, "volume": 18619.0}, {"date": "2023-09-22", "close": 0.060895532, "volume": 449795.0}, {"date": "2023-09-25", "close": 0.066504331, "volume": 261409.0}, {"date": "2023-09-26", "close": 0.063299303, "volume": 62995.0}, {"date": "2023-09-27", "close": 0.061696789, "volume": 345679.0}, {"date": "2023-09-28", "close": 0.060895532, "volume": 277465.0}, {"date": "2023-09-29", "close": 0.061696789, "volume": 121494.0}, {"date": "2023-10-02", "close": 0.06410056, "volume": 75833.0}, {"date": "2023-10-03", "close": 0.066504331, "volume": 31210.0}, {"date": "2023-10-04", "close": 0.061696789, "volume": 236808.0}, {"date": "2023-10-05", "close": 0.060895532, "volume": 198657.0}, {"date": "2023-10-06", "close": 0.061696789, "volume": 3120.0}, {"date": "2023-10-09", "close": 0.060094275, "volume": 485763.0}, {"date": "2023-10-10", "close": 0.056889247, "volume": 211127.0}, {"date": "2023-10-11", "close": 0.056889247, "volume": 141669.0}, {"date": "2023-10-12", "close": 0.057690504, "volume": 323844.0}, {"date": "2023-10-13", "close": 0.058491761, "volume": 146345.0}, {"date": "2023-10-16", "close": 0.056889247, "volume": 203979.0}, {"date": "2023-10-17", "close": 0.059293018, "volume": 305237.0}, {"date": "2023-10-18", "close": 0.060094275, "volume": 411885.0}, {"date": "2023-10-19", "close": 0.060895532, "volume": 137284.0}, {"date": "2023-10-20", "close": 0.059293018, "volume": 147875.0}, {"date": "2023-10-23", "close": 0.05608799, "volume": 1675143.0}, {"date": "2023-10-24", "close": 0.054485476, "volume": 1268214.0}, {"date": "2023-10-25", "close": 0.05608799, "volume": 334036.0}, {"date": "2023-10-26", "close": 0.056889247, "volume": 45627.0}, {"date": "2023-10-27", "close": 0.054485476, "volume": 1.0}, {"date": "2023-10-30", "close": 0.054485476, "volume": 330596.0}, {"date": "2023-10-31", "close": 0.051280448, "volume": 568246.0}, {"date": "2023-11-01", "close": 0.052882962, "volume": 681343.0}, {"date": "2023-11-02", "close": 0.053684219, "volume": 191479.0}, {"date": "2023-11-03", "close": 0.05608799, "volume": 1605948.0}, {"date": "2023-11-06", "close": 0.05608799, "volume": 8913.0}, {"date": "2023-11-07", "close": 0.05608799, "volume": 52280.0}, {"date": "2023-11-08", "close": 0.051280448, "volume": 506512.0}, {"date": "2023-11-09", "close": 0.052882962, "volume": 162783.0}, {"date": "2023-11-10", "close": 0.051280448, "volume": 2113418.0}, {"date": "2023-11-13", "close": 0.052081705, "volume": 1487256.0}, {"date": "2023-11-14", "close": 0.055286733, "volume": 717917.0}, {"date": "2023-11-15", "close": 0.049677934, "volume": 1220987.0}, {"date": "2023-11-16", "close": 0.04807542, "volume": 2348245.0}, {"date": "2023-11-17", "close": 0.04807542, "volume": 1549193.0}, {"date": "2023-11-20", "close": 0.042466621, "volume": 696478.0}, {"date": "2023-11-21", "close": 0.046472906, "volume": 3069053.0}, {"date": "2023-11-22", "close": 0.044069135, "volume": 765646.0}, {"date": "2023-11-23", "close": 0.043267878, "volume": 164085.0}, {"date": "2023-11-24", "close": 0.044870392, "volume": 467916.0}, {"date": "2023-11-27", "close": 0.04807542, "volume": 171655.0}, {"date": "2023-11-28", "close": 0.046472906, "volume": 21273.0}, {"date": "2023-11-29", "close": 0.046472906, "volume": 1230878.0}, {"date": "2023-11-30", "close": 0.044069135, "volume": 445278.0}, {"date": "2023-12-01", "close": 0.04807542, "volume": 1692483.0}, {"date": "2023-12-04", "close": 0.046472906, "volume": 3699722.0}, {"date": "2023-12-05", "close": 0.04807542, "volume": 306862.0}, {"date": "2023-12-06", "close": 0.047274163, "volume": 48835.0}, {"date": "2023-12-07", "close": 0.054485476, "volume": 1052544.0}, {"date": "2023-12-08", "close": 0.052081705, "volume": 126227.0}, {"date": "2023-12-11", "close": 0.059293018, "volume": 163528.0}, {"date": "2023-12-12", "close": 0.052081705, "volume": 166800.0}, {"date": "2023-12-13", "close": 0.053684219, "volume": 218393.0}, {"date": "2023-12-14", "close": 0.053684219, "volume": 251002.0}, {"date": "2023-12-15", "close": 0.054485476, "volume": 64103.0}, {"date": "2023-12-18", "close": 0.058491761, "volume": 456803.0}, {"date": "2023-12-19", "close": 0.061696789, "volume": 1452324.0}, {"date": "2023-12-20", "close": 0.06410056, "volume": 333967.0}, {"date": "2023-12-21", "close": 0.060094275, "volume": 973923.0}, {"date": "2023-12-22", "close": 0.060094275, "volume": 531046.0}, {"date": "2023-12-27", "close": 0.058491761, "volume": 41211.0}, {"date": "2023-12-28", "close": 0.059293018, "volume": 75692.0}, {"date": "2023-12-29", "close": 0.060094275, "volume": 153011.0}, {"date": "2024-01-02", "close": 0.060895532, "volume": 108279.0}, {"date": "2024-01-03", "close": 0.061696789, "volume": 7596.0}, {"date": "2024-01-04", "close": 0.060895532, "volume": 116528.0}, {"date": "2024-01-05", "close": 0.060094275, "volume": 250767.0}, {"date": "2024-01-08", "close": 0.06410056, "volume": 101562.0}, {"date": "2024-01-09", "close": 0.060895532, "volume": 23491.0}, {"date": "2024-01-10", "close": 0.060895532, "volume": 184405.0}, {"date": "2024-01-11", "close": 0.060895532, "volume": 141052.0}, {"date": "2024-01-12", "close": 0.058491761, "volume": 500748.0}, {"date": "2024-01-15", "close": 0.060094275, "volume": 88563.0}, {"date": "2024-01-16", "close": 0.060094275, "volume": 38628.0}, {"date": "2024-01-17", "close": 0.060094275, "volume": 127080.0}, {"date": "2024-01-18", "close": 0.057690504, "volume": 103254.0}, {"date": "2024-01-19", "close": 0.060895532, "volume": 242.0}, {"date": "2024-01-22", "close": 0.059293018, "volume": 106389.0}, {"date": "2024-01-23", "close": 0.059293018, "volume": 308539.0}, {"date": "2024-01-24", "close": 0.057690504, "volume": 385508.0}, {"date": "2024-01-25", "close": 0.058491761, "volume": 182160.0}, {"date": "2024-01-29", "close": 0.05608799, "volume": 1101342.0}, {"date": "2024-01-30", "close": 0.053684219, "volume": 133672.0}, {"date": "2024-01-31", "close": 0.049677934, "volume": 949338.0}, {"date": "2024-02-01", "close": 0.0524225, "volume": 1005282.0}, {"date": "2024-02-02", "close": 0.0475835, "volume": 135375.0}, {"date": "2024-02-05", "close": 0.04839, "volume": 231409.0}, {"date": "2024-02-07", "close": 0.050003, "volume": 151225.0}, {"date": "2024-02-08", "close": 0.0491965, "volume": 58630.0}, {"date": "2024-02-09", "close": 0.0475835, "volume": 238978.0}, {"date": "2024-02-12", "close": 0.0491965, "volume": 126224.0}, {"date": "2024-02-13", "close": 0.0491965, "volume": 256412.0}, {"date": "2024-02-14", "close": 0.0491965, "volume": 123993.0}, {"date": "2024-02-15", "close": 0.0491965, "volume": 249322.0}, {"date": "2024-02-16", "close": 0.0508095, "volume": 602061.0}, {"date": "2024-02-19", "close": 0.0524225, "volume": 94847.0}, {"date": "2024-02-20", "close": 0.0508095, "volume": 40495.0}, {"date": "2024-02-21", "close": 0.0524225, "volume": 32625.0}, {"date": "2024-02-22", "close": 0.0491965, "volume": 639918.0}, {"date": "2024-02-23", "close": 0.050003, "volume": 135772.0}, {"date": "2024-02-26", "close": 0.0475835, "volume": 346906.0}, {"date": "2024-02-27", "close": 0.050003, "volume": 390119.0}, {"date": "2024-02-28", "close": 0.0491965, "volume": 162210.0}, {"date": "2024-02-29", "close": 0.053229, "volume": 362377.0}, {"date": "2024-03-01", "close": 0.0540355, "volume": 721138.0}, {"date": "2024-03-04", "close": 0.0540355, "volume": 36082.0}, {"date": "2024-03-05", "close": 0.0540355, "volume": 34408.0}, {"date": "2024-03-08", "close": 0.059681, "volume": 863523.0}, {"date": "2024-03-11", "close": 0.059681, "volume": 529011.0}, {"date": "2024-03-12", "close": 0.0556485, "volume": 160397.0}, {"date": "2024-03-13", "close": 0.0621005, "volume": 323337.0}, {"date": "2024-03-14", "close": 0.059681, "volume": 403802.0}, {"date": "2024-03-15", "close": 0.0556485, "volume": 188201.0}, {"date": "2024-03-18", "close": 0.0588745, "volume": 131597.0}, {"date": "2024-03-19", "close": 0.056455, "volume": 92724.0}, {"date": "2024-03-20", "close": 0.056455, "volume": 171590.0}, {"date": "2024-03-21", "close": 0.0556485, "volume": 106777.0}, {"date": "2024-03-22", "close": 0.0475835, "volume": 3572443.0}, {"date": "2024-03-25", "close": 0.045164, "volume": 2352590.0}, {"date": "2024-03-26", "close": 0.0459705, "volume": 302942.0}, {"date": "2024-03-27", "close": 0.0475835, "volume": 425220.0}, {"date": "2024-03-28", "close": 0.0459705, "volume": 190164.0}, {"date": "2024-04-02", "close": 0.045164, "volume": 2388923.0}, {"date": "2024-04-03", "close": 0.045164, "volume": 876265.0}, {"date": "2024-04-04", "close": 0.046777, "volume": 828079.0}, {"date": "2024-04-05", "close": 0.053229, "volume": 1572748.0}, {"date": "2024-04-08", "close": 0.051616, "volume": 1169717.0}, {"date": "2024-04-09", "close": 0.0524225, "volume": 81581.0}, {"date": "2024-04-10", "close": 0.053229, "volume": 1908381.0}, {"date": "2024-04-11", "close": 0.0508095, "volume": 599937.0}, {"date": "2024-04-12", "close": 0.0540355, "volume": 1045650.0}, {"date": "2024-04-15", "close": 0.053229, "volume": 527028.0}, {"date": "2024-04-16", "close": 0.0508095, "volume": 892961.0}, {"date": "2024-04-17", "close": 0.0491965, "volume": 593250.0}, {"date": "2024-04-18", "close": 0.04839, "volume": 3795210.0}, {"date": "2024-04-19", "close": 0.046777, "volume": 482888.0}, {"date": "2024-04-22", "close": 0.0491965, "volume": 2227792.0}, {"date": "2024-04-23", "close": 0.0475835, "volume": 1085633.0}, {"date": "2024-04-24", "close": 0.0475835, "volume": 388610.0}, {"date": "2024-04-26", "close": 0.04839, "volume": 1129422.0}, {"date": "2024-04-29", "close": 0.056455, "volume": 2302738.0}, {"date": "2024-04-30", "close": 0.0621005, "volume": 3217089.0}, {"date": "2024-05-01", "close": 0.0572615, "volume": 1212986.0}, {"date": "2024-05-02", "close": 0.062907, "volume": 1450792.0}, {"date": "2024-05-03", "close": 0.061294, "volume": 1263044.0}, {"date": "2024-05-06", "close": 0.0588745, "volume": 1476723.0}, {"date": "2024-05-07", "close": 0.0572615, "volume": 885814.0}, {"date": "2024-05-08", "close": 0.0588745, "volume": 73816.0}, {"date": "2024-05-09", "close": 0.0556485, "volume": 369545.0}, {"date": "2024-05-10", "close": 0.056455, "volume": 116456.0}, {"date": "2024-05-13", "close": 0.0556485, "volume": 548355.0}, {"date": "2024-05-14", "close": 0.0604875, "volume": 1362314.0}, {"date": "2024-05-15", "close": 0.0669395, "volume": 5635373.0}, {"date": "2024-05-16", "close": 0.0669395, "volume": 1908244.0}, {"date": "2024-05-17", "close": 0.066133, "volume": 3003647.0}, {"date": "2024-05-20", "close": 0.0653265, "volume": 1267425.0}, {"date": "2024-05-21", "close": 0.062907, "volume": 874064.0}, {"date": "2024-05-22", "close": 0.0588745, "volume": 1160477.0}, {"date": "2024-05-23", "close": 0.0540355, "volume": 1317401.0}, {"date": "2024-05-24", "close": 0.0540355, "volume": 1626241.0}, {"date": "2024-05-27", "close": 0.0556485, "volume": 210807.0}, {"date": "2024-05-28", "close": 0.0540355, "volume": 2753483.0}, {"date": "2024-05-29", "close": 0.0524225, "volume": 514036.0}, {"date": "2024-05-30", "close": 0.0524225, "volume": 495170.0}, {"date": "2024-05-31", "close": 0.050003, "volume": 166097.0}, {"date": "2024-06-03", "close": 0.04839, "volume": 1470134.0}, {"date": "2024-06-04", "close": 0.0459705, "volume": 2618228.0}, {"date": "2024-06-05", "close": 0.046777, "volume": 462856.0}, {"date": "2024-06-06", "close": 0.04839, "volume": 588216.0}, {"date": "2024-06-07", "close": 0.04839, "volume": 1056875.0}, {"date": "2024-06-11", "close": 0.045164, "volume": 771732.0}, {"date": "2024-06-12", "close": 0.0443575, "volume": 1829802.0}, {"date": "2024-06-13", "close": 0.043551, "volume": 1370343.0}, {"date": "2024-06-14", "close": 0.046777, "volume": 244286.0}, {"date": "2024-06-17", "close": 0.043551, "volume": 489013.0}, {"date": "2024-06-18", "close": 0.043551, "volume": 163025.0}, {"date": "2024-06-19", "close": 0.041938, "volume": 683034.0}, {"date": "2024-06-20", "close": 0.0443575, "volume": 186453.0}, {"date": "2024-06-21", "close": 0.043551, "volume": 24424.0}, {"date": "2024-06-24", "close": 0.0475835, "volume": 428467.0}, {"date": "2024-06-25", "close": 0.041938, "volume": 683752.0}, {"date": "2024-06-26", "close": 0.0427445, "volume": 623187.0}, {"date": "2024-06-27", "close": 0.0411315, "volume": 607454.0}, {"date": "2024-06-28", "close": 0.041938, "volume": 1383208.0}, {"date": "2024-07-01", "close": 0.043551, "volume": 82707.0}, {"date": "2024-07-03", "close": 0.041938, "volume": 1058608.0}, {"date": "2024-07-04", "close": 0.0427445, "volume": 130769.0}, {"date": "2024-07-05", "close": 0.041938, "volume": 68498.0}, {"date": "2024-07-09", "close": 0.04839, "volume": 4678219.0}, {"date": "2024-07-10", "close": 0.04839, "volume": 1925064.0}, {"date": "2024-07-11", "close": 0.0508095, "volume": 829102.0}, {"date": "2024-07-12", "close": 0.0508095, "volume": 602970.0}, {"date": "2024-07-15", "close": 0.0508095, "volume": 909922.0}, {"date": "2024-07-16", "close": 0.04839, "volume": 81097.0}, {"date": "2024-07-17", "close": 0.04839, "volume": 486420.0}, {"date": "2024-07-18", "close": 0.04839, "volume": 303080.0}, {"date": "2024-07-19", "close": 0.0475835, "volume": 376996.0}, {"date": "2024-07-22", "close": 0.0459705, "volume": 541932.0}, {"date": "2024-07-23", "close": 0.0459705, "volume": 13044.0}, {"date": "2024-07-24", "close": 0.04718025, "volume": 80595.0}, {"date": "2024-07-25", "close": 0.0443575, "volume": 201559.0}, {"date": "2024-07-26", "close": 0.045164, "volume": 31390.0}, {"date": "2024-07-29", "close": 0.0459705, "volume": 185013.0}, {"date": "2024-07-30", "close": 0.0459705, "volume": 140316.0}, {"date": "2024-07-31", "close": 0.0459705, "volume": 149389.0}, {"date": "2024-08-01", "close": 0.0443575, "volume": 816967.0}, {"date": "2024-08-02", "close": 0.043551, "volume": 908770.0}, {"date": "2024-08-05", "close": 0.040325, "volume": 1513702.0}, {"date": "2024-08-06", "close": 0.040325, "volume": 161190.0}, {"date": "2024-08-08", "close": 0.043551, "volume": 1147.0}, {"date": "2024-08-09", "close": 0.040325, "volume": 1050837.0}, {"date": "2024-08-12", "close": 0.0395185, "volume": 94567.0}, {"date": "2024-08-13", "close": 0.038712, "volume": 121359.0}, {"date": "2024-08-14", "close": 0.040325, "volume": 95628.0}, {"date": "2024-08-15", "close": 0.040325, "volume": 89321.0}, {"date": "2024-08-16", "close": 0.040325, "volume": 408040.0}, {"date": "2024-08-19", "close": 0.040325, "volume": 135152.0}, {"date": "2024-08-20", "close": 0.040325, "volume": 118031.0}, {"date": "2024-08-21", "close": 0.0395185, "volume": 63260.0}, {"date": "2024-08-22", "close": 0.040325, "volume": 50999.0}, {"date": "2024-08-23", "close": 0.0395185, "volume": 55363.0}, {"date": "2024-08-26", "close": 0.038712, "volume": 527753.0}, {"date": "2024-08-27", "close": 0.038712, "volume": 32734.0}, {"date": "2024-08-28", "close": 0.0395185, "volume": 287577.0}, {"date": "2024-08-29", "close": 0.0395185, "volume": 54733.0}, {"date": "2024-08-30", "close": 0.040325, "volume": 88800.0}, {"date": "2024-09-02", "close": 0.0395185, "volume": 922511.0}, {"date": "2024-09-03", "close": 0.038712, "volume": 449852.0}, {"date": "2024-09-04", "close": 0.035486, "volume": 84025.0}, {"date": "2024-09-05", "close": 0.037099, "volume": 146303.0}, {"date": "2024-09-06", "close": 0.035486, "volume": 78113.0}, {"date": "2024-09-09", "close": 0.033873, "volume": 704896.0}, {"date": "2024-09-10", "close": 0.035486, "volume": 37898.0}, {"date": "2024-09-11", "close": 0.035486, "volume": 210061.0}, {"date": "2024-09-12", "close": 0.035486, "volume": 1247276.0}, {"date": "2024-09-13", "close": 0.0362925, "volume": 932739.0}, {"date": "2024-09-16", "close": 0.037099, "volume": 205131.0}, {"date": "2024-09-17", "close": 0.035486, "volume": 598551.0}, {"date": "2024-09-18", "close": 0.035486, "volume": 16621.0}, {"date": "2024-09-19", "close": 0.035486, "volume": 411855.0}, {"date": "2024-09-20", "close": 0.0379055, "volume": 177819.0}, {"date": "2024-09-23", "close": 0.0379055, "volume": 3875.0}, {"date": "2024-09-24", "close": 0.0346795, "volume": 963554.0}, {"date": "2024-09-25", "close": 0.038712, "volume": 1893586.0}, {"date": "2024-09-26", "close": 0.03750225, "volume": 71567.0}, {"date": "2024-09-27", "close": 0.0443575, "volume": 2463158.0}, {"date": "2024-09-30", "close": 0.040325, "volume": 329622.0}, {"date": "2024-10-01", "close": 0.040325, "volume": 132672.0}, {"date": "2024-10-02", "close": 0.040325, "volume": 302774.0}, {"date": "2024-10-03", "close": 0.0411315, "volume": 33754.0}, {"date": "2024-10-04", "close": 0.040325, "volume": 161389.0}, {"date": "2024-10-07", "close": 0.0411315, "volume": 372213.0}, {"date": "2024-10-08", "close": 0.0427445, "volume": 1336872.0}, {"date": "2024-10-09", "close": 0.041938, "volume": 159561.0}, {"date": "2024-10-10", "close": 0.041938, "volume": 437338.0}, {"date": "2024-10-11", "close": 0.041938, "volume": 4888.0}, {"date": "2024-10-14", "close": 0.041938, "volume": 141209.0}, {"date": "2024-10-15", "close": 0.0427445, "volume": 37986.0}, {"date": "2024-10-16", "close": 0.0411315, "volume": 17528.0}, {"date": "2024-10-17", "close": 0.040325, "volume": 55172.0}, {"date": "2024-10-18", "close": 0.038712, "volume": 1065445.0}, {"date": "2024-10-21", "close": 0.038712, "volume": 279219.0}, {"date": "2024-10-22", "close": 0.040325, "volume": 180306.0}, {"date": "2024-10-23", "close": 0.0395185, "volume": 65902.0}, {"date": "2024-10-24", "close": 0.0362925, "volume": 1271508.0}, {"date": "2024-10-25", "close": 0.035486, "volume": 34174.0}, {"date": "2024-10-28", "close": 0.040325, "volume": 1590900.0}, {"date": "2024-10-29", "close": 0.0362925, "volume": 19121.0}, {"date": "2024-10-30", "close": 0.037099, "volume": 56149.0}, {"date": "2024-10-31", "close": 0.035486, "volume": 220683.0}, {"date": "2024-11-01", "close": 0.037099, "volume": 1081772.0}, {"date": "2024-11-04", "close": 0.037099, "volume": 383.0}, {"date": "2024-11-05", "close": 0.0379055, "volume": 13474.0}, {"date": "2024-11-06", "close": 0.037099, "volume": 149221.0}, {"date": "2024-11-07", "close": 0.0379055, "volume": 542141.0}, {"date": "2024-11-08", "close": 0.0379055, "volume": 15.0}, {"date": "2024-11-11", "close": 0.0379055, "volume": 112982.0}, {"date": "2024-11-13", "close": 0.037099, "volume": 245692.0}, {"date": "2024-11-14", "close": 0.033873, "volume": 1113617.0}, {"date": "2024-11-15", "close": 0.0330665, "volume": 1144051.0}, {"date": "2024-11-18", "close": 0.03226, "volume": 633443.0}, {"date": "2024-11-19", "close": 0.0330665, "volume": 41493.0}, {"date": "2024-11-20", "close": 0.03226, "volume": 804303.0}, {"date": "2024-11-21", "close": 0.0330665, "volume": 498914.0}, {"date": "2024-11-22", "close": 0.0314535, "volume": 177931.0}, {"date": "2024-11-25", "close": 0.0153235, "volume": 20741675.0}, {"date": "2024-11-26", "close": 0.014517, "volume": 3891451.0}, {"date": "2024-11-27", "close": 0.0153235, "volume": 552394.0}, {"date": "2024-11-28", "close": 0.0137105, "volume": 3039993.0}, {"date": "2024-11-29", "close": 0.01330725, "volume": 301976.0}, {"date": "2024-12-02", "close": 0.012904, "volume": 3834570.0}, {"date": "2024-12-03", "close": 0.012904, "volume": 133205.0}, {"date": "2024-12-04", "close": 0.012904, "volume": 433126.0}, {"date": "2024-12-05", "close": 0.012904, "volume": 1097438.0}, {"date": "2024-12-06", "close": 0.0120975, "volume": 177572.0}, {"date": "2024-12-09", "close": 0.0120975, "volume": 754206.0}, {"date": "2024-12-10", "close": 0.0120975, "volume": 1054000.0}, {"date": "2024-12-11", "close": 0.011291, "volume": 629423.0}, {"date": "2024-12-16", "close": 0.0088715, "volume": 6850315.0}, {"date": "2024-12-17", "close": 0.0072585, "volume": 3465754.0}, {"date": "2024-12-18", "close": 0.0072585, "volume": 77557.0}, {"date": "2024-12-19", "close": 0.008065, "volume": 397396.0}, {"date": "2024-12-20", "close": 0.008065, "volume": 123980.0}, {"date": "2024-12-24", "close": 0.0072585, "volume": 305525.0}, {"date": "2024-12-27", "close": 0.0072585, "volume": 32.0}, {"date": "2024-12-31", "close": 0.0088715, "volume": 1093747.0}, {"date": "2025-01-02", "close": 0.009857, "volume": 246930.0}, {"date": "2025-01-03", "close": 0.009857, "volume": 22577.0}, {"date": "2025-01-06", "close": 0.009857, "volume": 131886.0}, {"date": "2025-01-08", "close": 0.0088713, "volume": 138082.0}, {"date": "2025-01-09", "close": 0.0088713, "volume": 174503.0}, {"date": "2025-01-10", "close": 0.0088713, "volume": 62505.0}, {"date": "2025-01-13", "close": 0.0078856, "volume": 22439.0}, {"date": "2025-01-14", "close": 0.0088713, "volume": 287641.0}, {"date": "2025-01-15", "close": 0.0088713, "volume": 196561.0}, {"date": "2025-01-16", "close": 0.0088713, "volume": 217485.0}, {"date": "2025-01-20", "close": 0.0088713, "volume": 349721.0}, {"date": "2025-01-21", "close": 0.0078856, "volume": 2393910.0}, {"date": "2025-01-22", "close": 0.0078856, "volume": 7510.0}, {"date": "2025-01-23", "close": 0.0088713, "volume": 57602.0}, {"date": "2025-01-28", "close": 0.0088713, "volume": 474113.0}, {"date": "2025-01-29", "close": 0.0088713, "volume": 102272.0}, {"date": "2025-01-30", "close": 0.0078856, "volume": 40580.0}, {"date": "2025-01-31", "close": 0.0078856, "volume": 2029.0}, {"date": "2025-02-03", "close": 0.0078856, "volume": 40580.0}, {"date": "2025-02-04", "close": 0.0078856, "volume": 8623.0}, {"date": "2025-02-05", "close": 0.0078856, "volume": 135334.0}, {"date": "2025-02-07", "close": 0.0088713, "volume": 2248486.0}, {"date": "2025-02-10", "close": 0.009857, "volume": 1452748.0}, {"date": "2025-02-11", "close": 0.0078856, "volume": 207762.0}, {"date": "2025-02-12", "close": 0.0078856, "volume": 684699.0}, {"date": "2025-02-13", "close": 0.0088713, "volume": 961552.0}, {"date": "2025-02-14", "close": 0.0078856, "volume": 3767486.0}, {"date": "2025-02-17", "close": 0.0068999, "volume": 5465846.0}, {"date": "2025-02-18", "close": 0.0068999, "volume": 896570.0}, {"date": "2025-02-19", "close": 0.0068999, "volume": 1471036.0}, {"date": "2025-02-20", "close": 0.0068999, "volume": 2714588.0}, {"date": "2025-02-21", "close": 0.0068999, "volume": 583.0}, {"date": "2025-02-24", "close": 0.0068999, "volume": 2242632.0}, {"date": "2025-02-25", "close": 0.0078856, "volume": 123970.0}, {"date": "2025-02-26", "close": 0.0078856, "volume": 4099910.0}, {"date": "2025-02-27", "close": 0.0078856, "volume": 2494.0}, {"date": "2025-02-28", "close": 0.0068999, "volume": 1761551.0}, {"date": "2025-03-03", "close": 0.0068999, "volume": 868355.0}, {"date": "2025-03-04", "close": 0.0059142, "volume": 95662.0}, {"date": "2025-03-05", "close": 0.00640705, "volume": 45493.0}, {"date": "2025-03-06", "close": 0.0059142, "volume": 304.0}, {"date": "2025-03-07", "close": 0.0059142, "volume": 122791.0}, {"date": "2025-03-10", "close": 0.0059142, "volume": 3814903.0}, {"date": "2025-03-11", "close": 0.0059142, "volume": 1179207.0}, {"date": "2025-03-12", "close": 0.0059142, "volume": 1146249.0}, {"date": "2025-03-13", "close": 0.0068999, "volume": 2078839.0}, {"date": "2025-03-14", "close": 0.0068999, "volume": 520474.0}, {"date": "2025-03-17", "close": 0.0059142, "volume": 152176.0}, {"date": "2025-03-18", "close": 0.0059142, "volume": 590712.0}, {"date": "2025-03-19", "close": 0.0049285, "volume": 2395074.0}, {"date": "2025-03-21", "close": 0.0049285, "volume": 628269.0}, {"date": "2025-03-24", "close": 0.0049285, "volume": 40580.0}, {"date": "2025-03-25", "close": 0.0059142, "volume": 246018.0}, {"date": "2025-03-26", "close": 0.0059142, "volume": 1635797.0}, {"date": "2025-03-28", "close": 0.0059142, "volume": 101451.0}, {"date": "2025-03-31", "close": 0.0059142, "volume": 101451.0}, {"date": "2025-04-01", "close": 0.0059142, "volume": 86233.0}, {"date": "2025-04-02", "close": 0.0049285, "volume": 35633.0}, {"date": "2025-04-03", "close": 0.00542135, "volume": 322218.0}, {"date": "2025-04-04", "close": 0.0049285, "volume": 23093.0}, {"date": "2025-04-07", "close": 0.0049285, "volume": 3471492.0}, {"date": "2025-04-10", "close": 0.0049285, "volume": 2631379.0}, {"date": "2025-04-11", "close": 0.0059142, "volume": 20290.0}, {"date": "2025-04-14", "close": 0.0049285, "volume": 1107752.0}, {"date": "2025-04-15", "close": 0.0059142, "volume": 5663987.0}, {"date": "2025-04-16", "close": 0.0049285, "volume": 152176.0}, {"date": "2025-04-17", "close": 0.0049285, "volume": 6087.0}, {"date": "2025-04-22", "close": 0.0059142, "volume": 838901.0}, {"date": "2025-04-24", "close": 0.0059142, "volume": 49867.0}, {"date": "2025-04-28", "close": 0.0059142, "volume": 281538.0}, {"date": "2025-04-30", "close": 0.0049285, "volume": 786495.0}, {"date": "2025-05-01", "close": 0.0049285, "volume": 77515.0}, {"date": "2025-05-05", "close": 0.0049285, "volume": 3895.0}, {"date": "2025-05-06", "close": 0.0059142, "volume": 2085887.0}, {"date": "2025-05-08", "close": 0.0049285, "volume": 60871.0}, {"date": "2025-05-09", "close": 0.0049285, "volume": 103952.0}, {"date": "2025-05-12", "close": 0.0059142, "volume": 555353.0}, {"date": "2025-05-13", "close": 0.00542135, "volume": 55658.0}, {"date": "2025-05-14", "close": 0.0059142, "volume": 133414.0}, {"date": "2025-05-15", "close": 0.00542135, "volume": 67664.0}, {"date": "2025-05-16", "close": 0.0059142, "volume": 218271.0}, {"date": "2025-05-19", "close": 0.0049285, "volume": 144962.0}, {"date": "2025-05-20", "close": 0.0049285, "volume": 2536.0}, {"date": "2025-05-21", "close": 0.0049285, "volume": 39267.0}, {"date": "2025-05-22", "close": 0.0049285, "volume": 101166.0}, {"date": "2025-05-23", "close": 0.0049285, "volume": 934361.0}, {"date": "2025-05-26", "close": 0.0049285, "volume": 1521761.0}, {"date": "2025-05-28", "close": 0.0049285, "volume": 4083131.0}, {"date": "2025-05-29", "close": 0.00542135, "volume": 20160.0}, {"date": "2025-05-30", "close": 0.0049285, "volume": 151163.0}, {"date": "2025-06-02", "close": 0.00542135, "volume": 193473.0}, {"date": "2025-06-03", "close": 0.0049285, "volume": 232503.0}, {"date": "2025-06-04", "close": 0.0049285, "volume": 6373728.0}, {"date": "2025-06-05", "close": 0.0039428, "volume": 545599.0}, {"date": "2025-06-06", "close": 0.0068999, "volume": 4614794.0}, {"date": "2025-06-10", "close": 0.0059142, "volume": 1504626.0}, {"date": "2025-06-11", "close": 0.0059142, "volume": 268166.0}, {"date": "2025-06-12", "close": 0.0049285, "volume": 55392.0}, {"date": "2025-06-13", "close": 0.0068999, "volume": 1894824.0}, {"date": "2025-06-16", "close": 0.0059142, "volume": 163589.0}, {"date": "2025-06-17", "close": 0.0059142, "volume": 6605.0}, {"date": "2025-06-18", "close": 0.0059142, "volume": 2674917.0}, {"date": "2025-06-19", "close": 0.0059142, "volume": 416479.0}, {"date": "2025-06-20", "close": 0.0059142, "volume": 195796.0}, {"date": "2025-06-23", "close": 0.0059142, "volume": 1003805.0}, {"date": "2025-06-24", "close": 0.0059142, "volume": 2980718.0}, {"date": "2025-06-25", "close": 0.0059142, "volume": 238416.0}, {"date": "2025-06-26", "close": 0.0059142, "volume": 1610319.0}, {"date": "2025-06-27", "close": 0.0059142, "volume": 807901.0}, {"date": "2025-06-30", "close": 0.0049285, "volume": 1451616.0}, {"date": "2025-07-02", "close": 0.0059142, "volume": 1379772.0}, {"date": "2025-07-07", "close": 0.0059142, "volume": 223243.0}, {"date": "2025-07-09", "close": 0.0049285, "volume": 2912683.0}, {"date": "2025-07-10", "close": 0.0049285, "volume": 7215943.0}, {"date": "2025-07-11", "close": 0.0059142, "volume": 4185980.0}, {"date": "2025-07-14", "close": 0.0059142, "volume": 390620.0}, {"date": "2025-07-17", "close": 0.0059142, "volume": 2738958.0}, {"date": "2025-07-18", "close": 0.0059142, "volume": 6341.0}, {"date": "2025-07-21", "close": 0.0068999, "volume": 849842.0}, {"date": "2025-07-22", "close": 0.0068999, "volume": 399271.0}, {"date": "2025-07-23", "close": 0.0068999, "volume": 948057.0}, {"date": "2025-07-25", "close": 0.0068999, "volume": 101451.0}, {"date": "2025-07-28", "close": 0.0059142, "volume": 1237700.0}, {"date": "2025-07-30", "close": 0.0059142, "volume": 24.0}, {"date": "2025-07-31", "close": 0.0059142, "volume": 92771.0}, {"date": "2025-08-01", "close": 0.0059142, "volume": 1.0}, {"date": "2025-08-04", "close": 0.0059142, "volume": 1828086.0}, {"date": "2025-08-05", "close": 0.0059142, "volume": 368605.0}, {"date": "2025-08-06", "close": 0.0059142, "volume": 1.0}, {"date": "2025-08-07", "close": 0.0059142, "volume": 384611.0}, {"date": "2025-08-11", "close": 0.0049285, "volume": 35694.0}, {"date": "2025-08-12", "close": 0.0068999, "volume": 2248229.0}, {"date": "2025-08-13", "close": 0.0059142, "volume": 6219.0}, {"date": "2025-08-15", "close": 0.0059142, "volume": 37737.0}, {"date": "2025-08-18", "close": 0.0049285, "volume": 46420.0}, {"date": "2025-08-20", "close": 0.0059142, "volume": 128224.0}, {"date": "2025-08-25", "close": 0.0059142, "volume": 766605.0}, {"date": "2025-08-26", "close": 0.0059142, "volume": 110246.0}, {"date": "2025-08-27", "close": 0.0059142, "volume": 36884.0}, {"date": "2025-08-28", "close": 0.0059142, "volume": 101451.0}, {"date": "2025-08-29", "close": 0.0068999, "volume": 999324.0}, {"date": "2025-09-01", "close": 0.0068999, "volume": 72609.0}, {"date": "2025-09-02", "close": 0.0059142, "volume": 583342.0}, {"date": "2025-09-04", "close": 0.0068999, "volume": 233337.0}, {"date": "2025-09-05", "close": 0.0059142, "volume": 1596713.0}, {"date": "2025-09-08", "close": 0.0059142, "volume": 314497.0}, {"date": "2025-09-09", "close": 0.0059142, "volume": 171198.0}, {"date": "2025-09-10", "close": 0.0059142, "volume": 202901.0}, {"date": "2025-09-12", "close": 0.0059142, "volume": 20290.0}, {"date": "2025-09-15", "close": 0.0059142, "volume": 34848.0}, {"date": "2025-09-16", "close": 0.0059142, "volume": 63417.0}, {"date": "2025-09-17", "close": 0.0059142, "volume": 957356.0}, {"date": "2025-09-18", "close": 0.0059142, "volume": 322048.0}, {"date": "2025-09-19", "close": 0.0049285, "volume": 136957.0}, {"date": "2025-09-22", "close": 0.0059142, "volume": 756591.0}, {"date": "2025-09-23", "close": 0.0049285, "volume": 984947.0}, {"date": "2025-09-24", "close": 0.0059142, "volume": 861742.0}, {"date": "2025-09-25", "close": 0.009857, "volume": 28629428.0}, {"date": "2025-09-26", "close": 0.0118284, "volume": 31764438.0}, {"date": "2025-09-29", "close": 0.0108427, "volume": 2154348.0}, {"date": "2025-09-30", "close": 0.0108427, "volume": 2672551.0}, {"date": "2025-10-01", "close": 0.0088713, "volume": 7606907.0}, {"date": "2025-10-02", "close": 0.0088713, "volume": 2261322.0}, {"date": "2025-10-03", "close": 0.0088713, "volume": 913085.0}, {"date": "2025-10-06", "close": 0.0078856, "volume": 3749768.0}, {"date": "2025-10-07", "close": 0.0078856, "volume": 298322.0}, {"date": "2025-10-08", "close": 0.00837845, "volume": 685096.0}, {"date": "2025-10-09", "close": 0.0088713, "volume": 2812205.0}, {"date": "2025-10-10", "close": 0.0088713, "volume": 1297469.0}, {"date": "2025-10-13", "close": 0.0078856, "volume": 932450.0}, {"date": "2025-10-14", "close": 0.0078856, "volume": 115500.0}, {"date": "2025-10-15", "close": 0.0088713, "volume": 3291576.0}, {"date": "2025-10-16", "close": 0.0078856, "volume": 850800.0}, {"date": "2025-10-17", "close": 0.009857, "volume": 1632351.0}, {"date": "2025-10-20", "close": 0.009857, "volume": 116078.0}, {"date": "2025-10-21", "close": 0.0088713, "volume": 380185.0}, {"date": "2025-10-22", "close": 0.0088713, "volume": 15218.0}, {"date": "2025-10-23", "close": 0.0078856, "volume": 3479347.0}, {"date": "2025-10-24", "close": 0.0078856, "volume": 570080.0}, {"date": "2025-10-27", "close": 0.0078856, "volume": 119802.0}, {"date": "2025-10-28", "close": 0.0078856, "volume": 476586.0}, {"date": "2025-10-29", "close": 0.0078856, "volume": 50857.0}, {"date": "2025-10-31", "close": 0.0088713, "volume": 731277.0}, {"date": "2025-11-03", "close": 0.0078856, "volume": 896081.0}, {"date": "2025-11-04", "close": 0.0078856, "volume": 231409.0}, {"date": "2025-11-11", "close": 0.0088713, "volume": 8897782.0}, {"date": "2025-11-12", "close": 0.0088713, "volume": 87285.0}, {"date": "2025-11-13", "close": 0.0088713, "volume": 656687.0}, {"date": "2025-11-14", "close": 0.009857, "volume": 3818412.0}, {"date": "2025-11-17", "close": 0.0088713, "volume": 116974.0}, {"date": "2025-11-18", "close": 0.0088713, "volume": 1727367.0}, {"date": "2025-11-19", "close": 0.0088713, "volume": 6398303.0}, {"date": "2025-11-20", "close": 0.009857, "volume": 165025.0}, {"date": "2025-11-21", "close": 0.0088713, "volume": 2808773.0}, {"date": "2025-11-24", "close": 0.009857, "volume": 945168.0}, {"date": "2025-11-25", "close": 0.009, "volume": 447682.0}, {"date": "2025-11-26", "close": 0.009, "volume": 100000.0}, {"date": "2025-11-28", "close": 0.009, "volume": 100000.0}, {"date": "2025-12-01", "close": 0.008, "volume": 437500.0}, {"date": "2025-12-02", "close": 0.008, "volume": 280500.0}, {"date": "2025-12-03", "close": 0.009, "volume": 376972.0}, {"date": "2025-12-04", "close": 0.009, "volume": 2133333.0}, {"date": "2025-12-05", "close": 0.008, "volume": 225000.0}, {"date": "2025-12-08", "close": 0.0085, "volume": 192222.0}, {"date": "2025-12-09", "close": 0.008, "volume": 35551.0}, {"date": "2025-12-10", "close": 0.009, "volume": 4181888.0}, {"date": "2025-12-11", "close": 0.009, "volume": 67408.0}, {"date": "2025-12-12", "close": 0.009, "volume": 3788637.0}, {"date": "2025-12-16", "close": 0.008, "volume": 72222.0}, {"date": "2025-12-17", "close": 0.008, "volume": 1013.0}, {"date": "2025-12-18", "close": 0.009, "volume": 1820887.0}, {"date": "2025-12-19", "close": 0.008, "volume": 1105997.0}, {"date": "2025-12-23", "close": 0.008, "volume": 4541500.0}, {"date": "2025-12-24", "close": 0.008, "volume": 2650000.0}, {"date": "2025-12-29", "close": 0.009, "volume": 6438149.0}, {"date": "2025-12-30", "close": 0.009, "volume": 4573904.0}, {"date": "2025-12-31", "close": 0.009, "volume": 8500.0}, {"date": "2026-01-02", "close": 0.01, "volume": 368000.0}, {"date": "2026-01-05", "close": 0.009, "volume": 234271.0}, {"date": "2026-01-06", "close": 0.009, "volume": 12500.0}, {"date": "2026-01-07", "close": 0.01, "volume": 3632633.0}, {"date": "2026-01-08", "close": 0.009, "volume": 1143521.0}, {"date": "2026-01-09", "close": 0.01, "volume": 7836472.0}, {"date": "2026-01-12", "close": 0.012, "volume": 1897117.0}, {"date": "2026-01-13", "close": 0.011, "volume": 1485512.0}, {"date": "2026-01-14", "close": 0.011, "volume": 200000.0}, {"date": "2026-01-15", "close": 0.011, "volume": 1634913.0}, {"date": "2026-01-16", "close": 0.01, "volume": 12256074.0}, {"date": "2026-01-19", "close": 0.01, "volume": 2636137.0}, {"date": "2026-01-20", "close": 0.009, "volume": 6241970.0}, {"date": "2026-01-21", "close": 0.01, "volume": 818775.0}, {"date": "2026-01-22", "close": 0.01, "volume": 11538.0}, {"date": "2026-01-27", "close": 0.01, "volume": 189279.0}, {"date": "2026-01-28", "close": 0.009, "volume": 906909.0}, {"date": "2026-01-29", "close": 0.009, "volume": 10286777.0}, {"date": "2026-01-30", "close": 0.008, "volume": 11438796.0}, {"date": "2026-02-02", "close": 0.0085, "volume": 3584065.0}, {"date": "2026-02-04", "close": 0.008, "volume": 1656653.0}, {"date": "2026-02-05", "close": 0.008, "volume": 112400.0}, {"date": "2026-02-06", "close": 0.009, "volume": 259740.0}, {"date": "2026-02-09", "close": 0.008, "volume": 1708509.0}, {"date": "2026-02-10", "close": 0.009, "volume": 459943.0}, {"date": "2026-02-11", "close": 0.0085, "volume": 612138.0}, {"date": "2026-02-12", "close": 0.009, "volume": 172838.0}, {"date": "2026-02-13", "close": 0.007, "volume": 6799499.0}, {"date": "2026-02-16", "close": 0.008, "volume": 319887.0}, {"date": "2026-02-17", "close": 0.008, "volume": 3304955.0}, {"date": "2026-02-18", "close": 0.008, "volume": 955834.0}, {"date": "2026-02-19", "close": 0.008, "volume": 479948.0}, {"date": "2026-02-20", "close": 0.008, "volume": 138862.0}, {"date": "2026-02-23", "close": 0.008, "volume": 1085000.0}, {"date": "2026-02-24", "close": 0.008, "volume": 21000.0}, {"date": "2026-02-25", "close": 0.008, "volume": 53794485.0}, {"date": "2026-02-26", "close": 0.008, "volume": 3295213.0}, {"date": "2026-02-27", "close": 0.008, "volume": 1224731.0}, {"date": "2026-03-02", "close": 0.007, "volume": 916817.0}, {"date": "2026-03-03", "close": 0.007, "volume": 348767.0}, {"date": "2026-03-04", "close": 0.007, "volume": 5228155.0}, {"date": "2026-03-05", "close": 0.007, "volume": 626457.0}, {"date": "2026-03-06", "close": 0.007, "volume": 618268.0}, {"date": "2026-03-09", "close": 0.006, "volume": 4014199.0}, {"date": "2026-03-10", "close": 0.008, "volume": 1321666.0}, {"date": "2026-03-11", "close": 0.007, "volume": 1048557.0}, {"date": "2026-03-12", "close": 0.006, "volume": 1038958.0}, {"date": "2026-03-13", "close": 0.008, "volume": 5032217.0}, {"date": "2026-03-16", "close": 0.008, "volume": 4295473.0}, {"date": "2026-03-17", "close": 0.007, "volume": 1657199.0}, {"date": "2026-03-19", "close": 0.007, "volume": 599930.0}, {"date": "2026-03-20", "close": 0.006, "volume": 128090.0}, {"date": "2026-03-23", "close": 0.006, "volume": 800000.0}, {"date": "2026-03-24", "close": 0.007, "volume": 1114285.0}, {"date": "2026-03-25", "close": 0.0065, "volume": 7364346.0}, {"date": "2026-03-26", "close": 0.0065, "volume": 470096.0}, {"date": "2026-03-27", "close": 0.007, "volume": 55047.0}, {"date": "2026-03-30", "close": 0.007, "volume": 142428.0}, {"date": "2026-03-31", "close": 0.008, "volume": 16340436.0}, {"date": "2026-04-01", "close": 0.0085, "volume": 73966.0}, {"date": "2026-04-02", "close": 0.009, "volume": 2423332.0}, {"date": "2026-04-07", "close": 0.007, "volume": 4463533.0}, {"date": "2026-04-08", "close": 0.008, "volume": 600000.0}, {"date": "2026-04-09", "close": 0.008, "volume": 829340.0}, {"date": "2026-04-10", "close": 0.008, "volume": 1625000.0}, {"date": "2026-04-13", "close": 0.008, "volume": 564882.0}, {"date": "2026-04-15", "close": 0.007, "volume": 119503.0}, {"date": "2026-04-16", "close": 0.007, "volume": 500022.0}, {"date": "2026-04-17", "close": 0.008, "volume": 1269723.0}, {"date": "2026-04-20", "close": 0.008, "volume": 3542000.0}, {"date": "2026-04-21", "close": 0.01, "volume": 22812396.0}, {"date": "2026-04-22", "close": 0.009, "volume": 4405209.0}, {"date": "2026-04-23", "close": 0.009, "volume": 1069877.0}, {"date": "2026-04-24", "close": 0.011, "volume": 23150022.0}, {"date": "2026-04-27", "close": 0.01, "volume": 1067780.0}, {"date": "2026-04-28", "close": 0.009, "volume": 1808549.0}, {"date": "2026-04-29", "close": 0.01, "volume": 932702.0}, {"date": "2026-04-30", "close": 0.009, "volume": 2865844.0}, {"date": "2026-05-01", "close": 0.009, "volume": 1360608.0}, {"date": "2026-05-04", "close": 0.008, "volume": 3847427.0}, {"date": "2026-05-05", "close": 0.009, "volume": 4908540.0}, {"date": "2026-05-06", "close": 0.0085, "volume": 202294.0}, {"date": "2026-05-07", "close": 0.007, "volume": 4367524.0}, {"date": "2026-05-08", "close": 0.007, "volume": 1924556.0}, {"date": "2026-05-11", "close": 0.008, "volume": 994354.0}, {"date": "2026-05-12", "close": 0.008, "volume": 1627500.0}, {"date": "2026-05-13", "close": 0.008, "volume": 204509.0}, {"date": "2026-05-14", "close": 0.008, "volume": 143000.0}, {"date": "2026-05-15", "close": 0.008, "volume": 248737.0}, {"date": "2026-05-18", "close": 0.008, "volume": 36754.0}, {"date": "2026-05-19", "close": 0.008, "volume": 21214.0}, {"date": "2026-05-20", "close": 0.007, "volume": 727517.0}, {"date": "2026-05-21", "close": 0.007, "volume": 1030000.0}, {"date": "2026-05-22", "close": 0.007, "volume": 7758747.0}, {"date": "2026-05-27", "close": 0.008, "volume": 285000.0}, {"date": "2026-05-28", "close": 0.007, "volume": 5998227.0}, {"date": "2026-05-29", "close": 0.007, "volume": 914035.0}, {"date": "2026-06-01", "close": 0.007, "volume": 2267589.0}, {"date": "2026-06-02", "close": 0.007, "volume": 590388.0}, {"date": "2026-06-03", "close": 0.007, "volume": 2302166.0}, {"date": "2026-06-04", "close": 0.007, "volume": 1093625.0}, {"date": "2026-06-09", "close": 0.006, "volume": 612137.0}, {"date": "2026-06-10", "close": 0.006, "volume": 94230.0}, {"date": "2026-06-11", "close": 0.006, "volume": 2210500.0}, {"date": "2026-06-12", "close": 0.007, "volume": 178305.0}, {"date": "2026-06-16", "close": 0.007, "volume": 1000000.0}, {"date": "2026-06-18", "close": 0.006, "volume": 609000.0}, {"date": "2026-06-22", "close": 0.007, "volume": 2359981.0}, {"date": "2026-06-23", "close": 0.006, "volume": 216822.0}, {"date": "2026-06-24", "close": 0.006, "volume": 2319371.0}, {"date": "2026-06-25", "close": 0.006, "volume": 1013750.0}, {"date": "2026-06-26", "close": 0.006, "volume": 604818.0}, {"date": "2026-06-29", "close": 0.005, "volume": 21043077.0}, {"date": "2026-06-30", "close": 0.005, "volume": 10833.0}, {"date": "2026-07-01", "close": 0.006, "volume": 3320151.0}, {"date": "2026-07-03", "close": 0.006, "volume": 27220.0}, {"date": "2026-07-08", "close": 0.006, "volume": 774235.0}, {"date": "2026-07-09", "close": 0.0065, "volume": 1219.0}, {"date": "2026-07-10", "close": 0.007, "volume": 128497.0}, {"date": "2026-07-15", "close": 0.006, "volume": 4537592.0}, {"date": "2026-07-16", "close": 0.006, "volume": 100000.0}, {"date": "2026-07-20", "close": 0.005, "volume": 462407.0}, {"date": "2026-07-21", "close": 0.006, "volume": 2248573.0}, {"date": "2026-07-22", "close": 0.006, "volume": 1106427.0}, {"date": "2026-07-23", "close": 0.006, "volume": 284690.0}, {"date": "2026-07-24", "close": 0.006, "volume": 715310.0}, {"date": "2026-07-27", "close": 0.006, "volume": 2062234.0}, {"date": "2026-07-28", "close": 0.006, "volume": 760000.0}, {"date": "2026-07-30", "close": 0.006, "volume": 500000.0}, {"date": "2026-08-03", "close": 0.006, "volume": 3416613.0}, {"date": "2026-08-04", "close": 0.006, "volume": 20000.0}, {"date": "2026-08-05", "close": 0.006, "volume": 285077.0}, {"date": "2026-08-06", "close": 0.006, "volume": 146284.0}, {"date": "2026-08-07", "close": 0.006, "volume": 10000.0}, {"date": "2026-08-12", "close": 0.006, "volume": 384000.0}, {"date": "2026-08-13", "close": 0.006, "volume": 1493.0}, {"date": "2026-08-14", "close": 0.006, "volume": 52900.0}, {"date": "2026-08-17", "close": 0.006, "volume": 1201492.0}, {"date": "2026-08-18", "close": 0.006, "volume": 884273.0}, {"date": "2026-08-20", "close": 0.005, "volume": 663496.0}, {"date": "2026-08-21", "close": 0.006, "volume": 2746980.0}, {"date": "2026-08-24", "close": 0.007, "volume": 100000.0}, {"date": "2026-08-25", "close": 0.006, "volume": 3129.0}, {"date": "2026-08-31", "close": 0.007, "volume": 502000.0}, {"date": "2026-09-01", "close": 0.006, "volume": 1731066.0}, {"date": "2026-09-02", "close": 0.006, "volume": 245934.0}, {"date": "2026-09-03", "close": 0.006, "volume": 84999.0}, {"date": "2026-09-07", "close": 0.006, "volume": 2000000.0}], "refreshing": true}