{"ticker": "FRX", "overview": {"name": "Flexiroam Limited", "country": "Australia", "industry": "Telecommunication Services"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "FRX", "has_prices": true, "as_of": "2026-09-04", "last": 0.023, "prev_close": 0.021, "change": 0.0019999999999999983, "change_pct": 0.09523809523809515, "session_volume": 827862.0, "vwap_5": 0.02280346178605156, "vwap_20": 0.02401132250026113, "vwap_60": 0.022190798940703447, "vwap_250": 0.016193562584969987, "high_52w": 0.025, "low_52w": 0.012, "avg_volume_20": 536136.0, "sessions": 400, "market_cap": {"value": 31851078.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03137254", "src": "ASX", "ticker": "FRX", "cik": "", "company": "Flexiroam Limited", "company_raw": "Flexiroam Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in FRX", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03137254", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80086}, {"id": "ASXSH-03133195", "src": "ASX", "ticker": "FRX", "cik": "", "company": "Flexiroam Limited", "company_raw": "Flexiroam Limited", "who": "Mr Thian Choy Ong", "who_key": "Mr Thian Choy Ong", "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": "Mr Thian Choy Ong is selling down FRX \u2014 11.71% to 10.20%", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03133195", "trade_date": "2025-02-06", "timestamp": "2025-02-06", "mins": 913846}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "SUBSTANTIAL", "holder_name": "Mr Thian Choy Ong", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 11.71, "notice_date": "2026-09-08", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03133195-6A1342794", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-26", "source_url": "https://www.marketindex.com.au/asx/frx", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-26", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03104538-6A1331220", "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": "2025-12-31", "source_url": "https://www.marketindex.com.au/asx/frx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-10", "source_url": "https://www.marketindex.com.au/asx/frx", "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": "2025-09-19", "source_url": "https://www.marketindex.com.au/asx/frx", "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": "2025-09-04", "source_url": "https://www.marketindex.com.au/asx/frx", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-06", "source_url": "https://www.marketindex.com.au/asx/frx", "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": "2025-03-04", "source_url": "https://www.marketindex.com.au/asx/frx", "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": "2025-02-11", "source_url": "https://www.marketindex.com.au/asx/frx", "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": "2025-02-11", "source_url": "https://www.marketindex.com.au/asx/frx", "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": "2025-02-11", "source_url": "https://www.marketindex.com.au/asx/frx", "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": "2024-12-30", "source_url": "https://www.marketindex.com.au/asx/frx", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-13", "source_url": "https://www.marketindex.com.au/asx/frx", "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": "2024-12-10", "source_url": "https://www.marketindex.com.au/asx/frx", "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": "2024-12-08", "source_url": "https://www.marketindex.com.au/asx/frx", "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": "2024-07-31", "source_url": "https://www.marketindex.com.au/asx/frx", "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": "2024-07-29", "source_url": "https://www.marketindex.com.au/asx/frx", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-07-29", "source_url": "https://www.marketindex.com.au/asx/frx", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-07-29", "source_url": "https://www.marketindex.com.au/asx/frx", "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": "2024-06-21", "source_url": "https://www.marketindex.com.au/asx/frx", "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": "2024-05-21", "source_url": "https://www.marketindex.com.au/asx/frx", "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/frx", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-03-28", "source_url": "https://www.marketindex.com.au/asx/frx", "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": "2023-11-21", "source_url": "https://www.marketindex.com.au/asx/frx", "needs_ocr": 0}], "directors": [], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-29", "form": "Commitments Test Entity Quarterly Reports", "title": "Q1 FY27 Update and Appendix 4C", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155691-6A1352644"}, {"date": "2026-10-22", "form": "Notice Of Meeting", "title": "Notice of Annual General Meeting/Proxy Form", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152191-6A1350896"}, {"date": "2026-10-12", "form": "Company Administration", "title": "Change of Auditor", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03147283-6A1348773"}, {"date": "2026-10-04", "form": "Progress Report", "title": "Big Four Australian Bank Selects FlexiRoam for Premium Cards", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03144177-6A1347592"}, {"date": "2026-10-02", "form": "Notice Of Meeting", "title": "Date of Annual General Meeting", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03144022-6A1347523"}], "performance": {"ticker": "FRX", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2015-06-16", "close": 0.149977, "volume": 2538051.0}, {"date": "2015-06-17", "close": 0.14247815, "volume": 431039.0}, {"date": "2015-06-18", "close": 0.149977, "volume": 34005.0}, {"date": "2015-06-19", "close": 0.14247815, "volume": 238531.0}, {"date": "2015-06-22", "close": 0.14397792, "volume": 328717.0}, {"date": "2015-06-23", "close": 0.1349793, "volume": 246627.0}, {"date": "2015-06-24", "close": 0.138728725, "volume": 310714.0}, {"date": "2015-06-25", "close": 0.138728725, "volume": 320221.0}, {"date": "2015-06-26", "close": 0.138728725, "volume": 102682.0}, {"date": "2015-06-29", "close": 0.1199816, "volume": 85774.0}, {"date": "2015-06-30", "close": 0.116232175, "volume": 291378.0}, {"date": "2015-07-01", "close": 0.11248275, "volume": 178361.0}, {"date": "2015-07-02", "close": 0.1199816, "volume": 357388.0}, {"date": "2015-07-03", "close": 0.1199816, "volume": 6668.0}, {"date": "2015-07-06", "close": 0.1199816, "volume": 85852.0}, {"date": "2015-07-07", "close": 0.12748045, "volume": 6668.0}, {"date": "2015-07-08", "close": 0.12748045, "volume": 36006.0}, {"date": "2015-07-09", "close": 0.11248275, "volume": 66677.0}, {"date": "2015-07-10", "close": 0.1199816, "volume": 230535.0}, {"date": "2015-07-13", "close": 0.11248275, "volume": 141948.0}, {"date": "2015-07-14", "close": 0.12748045, "volume": 433856.0}, {"date": "2015-07-15", "close": 0.12748045, "volume": 79012.0}, {"date": "2015-07-16", "close": 0.131229875, "volume": 38673.0}, {"date": "2015-07-17", "close": 0.123731025, "volume": 13335.0}, {"date": "2015-07-21", "close": 0.12748045, "volume": 314048.0}, {"date": "2015-07-22", "close": 0.12748045, "volume": 449402.0}, {"date": "2015-07-23", "close": 0.123731025, "volume": 129030.0}, {"date": "2015-07-24", "close": 0.123731025, "volume": 150690.0}, {"date": "2015-07-28", "close": 0.123731025, "volume": 129220.0}, {"date": "2015-07-30", "close": 0.138728725, "volume": 146156.0}, {"date": "2015-07-31", "close": 0.131229875, "volume": 40006.0}, {"date": "2015-08-04", "close": 0.1349793, "volume": 143726.0}, {"date": "2015-08-05", "close": 0.131229875, "volume": 80547.0}, {"date": "2015-08-07", "close": 0.123731025, "volume": 112816.0}, {"date": "2015-08-11", "close": 0.123731025, "volume": 66677.0}, {"date": "2015-08-13", "close": 0.12748045, "volume": 80012.0}, {"date": "2015-08-19", "close": 0.12748045, "volume": 206698.0}, {"date": "2015-08-21", "close": 0.11248275, "volume": 86757.0}, {"date": "2015-08-24", "close": 0.1199816, "volume": 6668.0}, {"date": "2015-08-27", "close": 0.11248275, "volume": 24448.0}, {"date": "2015-09-01", "close": 0.11248275, "volume": 4895.0}, {"date": "2015-09-02", "close": 0.09748505, "volume": 10668.0}, {"date": "2015-09-03", "close": 0.11248275, "volume": 10668.0}, {"date": "2015-09-04", "close": 0.11248275, "volume": 258040.0}, {"date": "2015-09-09", "close": 0.101234475, "volume": 93616.0}, {"date": "2015-09-10", "close": 0.101234475, "volume": 24497.0}, {"date": "2015-09-11", "close": 0.101234475, "volume": 1067.0}, {"date": "2015-09-18", "close": 0.09748505, "volume": 21337.0}, {"date": "2015-09-23", "close": 0.09748505, "volume": 4854.0}, {"date": "2015-09-30", "close": 0.093735625, "volume": 5334.0}, {"date": "2015-10-01", "close": 0.093735625, "volume": 5099.0}, {"date": "2015-10-02", "close": 0.0899862, "volume": 81993.0}, {"date": "2015-10-05", "close": 0.0899862, "volume": 5601.0}, {"date": "2015-10-07", "close": 0.086236775, "volume": 107584.0}, {"date": "2015-10-08", "close": 0.0899862, "volume": 205103.0}, {"date": "2015-10-12", "close": 0.093735625, "volume": 311077.0}, {"date": "2015-10-13", "close": 0.09748505, "volume": 273375.0}, {"date": "2015-10-14", "close": 0.09748505, "volume": 66677.0}, {"date": "2015-10-15", "close": 0.09748505, "volume": 591419.0}, {"date": "2015-10-20", "close": 0.093735625, "volume": 74974.0}, {"date": "2015-10-22", "close": 0.0899862, "volume": 166692.0}, {"date": "2015-10-23", "close": 0.09748505, "volume": 133354.0}, {"date": "2015-10-28", "close": 0.0899862, "volume": 60009.0}, {"date": "2015-11-02", "close": 0.0899862, "volume": 34672.0}, {"date": "2015-11-04", "close": 0.09748505, "volume": 40006.0}, {"date": "2015-11-06", "close": 0.0899862, "volume": 21337.0}, {"date": "2015-11-09", "close": 0.108733325, "volume": 186413.0}, {"date": "2015-11-10", "close": 0.131229875, "volume": 570973.0}, {"date": "2015-11-11", "close": 0.123731025, "volume": 178305.0}, {"date": "2015-11-12", "close": 0.1199816, "volume": 160346.0}, {"date": "2015-11-13", "close": 0.116232175, "volume": 160806.0}, {"date": "2015-11-16", "close": 0.1199816, "volume": 65343.0}, {"date": "2015-11-17", "close": 0.149977, "volume": 422087.0}, {"date": "2015-11-18", "close": 0.176222975, "volume": 4160702.0}, {"date": "2015-11-19", "close": 0.15747585, "volume": 801266.0}, {"date": "2015-11-20", "close": 0.15747585, "volume": 95000.0}, {"date": "2015-11-23", "close": 0.1649747, "volume": 470744.0}, {"date": "2015-11-24", "close": 0.149977, "volume": 415185.0}, {"date": "2015-11-25", "close": 0.149977, "volume": 317777.0}, {"date": "2015-11-26", "close": 0.15747585, "volume": 33434.0}, {"date": "2015-11-27", "close": 0.149977, "volume": 127738.0}, {"date": "2015-11-30", "close": 0.1349793, "volume": 176027.0}, {"date": "2015-12-01", "close": 0.146227575, "volume": 114684.0}, {"date": "2015-12-02", "close": 0.153726425, "volume": 366786.0}, {"date": "2015-12-03", "close": 0.146227575, "volume": 92141.0}, {"date": "2015-12-04", "close": 0.1799724, "volume": 919506.0}, {"date": "2015-12-07", "close": 0.1799724, "volume": 1058560.0}, {"date": "2015-12-08", "close": 0.176222975, "volume": 170994.0}, {"date": "2015-12-09", "close": 0.15747585, "volume": 155098.0}, {"date": "2015-12-10", "close": 0.161225275, "volume": 72278.0}, {"date": "2015-12-14", "close": 0.149977, "volume": 317859.0}, {"date": "2015-12-15", "close": 0.153726425, "volume": 41133.0}, {"date": "2015-12-16", "close": 0.146227575, "volume": 130101.0}, {"date": "2015-12-17", "close": 0.1649747, "volume": 74118.0}, {"date": "2015-12-18", "close": 0.149977, "volume": 36975.0}, {"date": "2015-12-21", "close": 0.14247815, "volume": 166692.0}, {"date": "2015-12-22", "close": 0.14247815, "volume": 43748.0}, {"date": "2015-12-23", "close": 0.153726425, "volume": 4553.0}, {"date": "2015-12-24", "close": 0.14247815, "volume": 13335.0}, {"date": "2015-12-29", "close": 0.14247815, "volume": 46674.0}, {"date": "2015-12-30", "close": 0.138728725, "volume": 80012.0}, {"date": "2016-01-04", "close": 0.1349793, "volume": 124686.0}, {"date": "2016-01-05", "close": 0.138728725, "volume": 18233.0}, {"date": "2016-01-06", "close": 0.15747585, "volume": 683884.0}, {"date": "2016-01-07", "close": 0.1649747, "volume": 71574.0}, {"date": "2016-01-08", "close": 0.138728725, "volume": 248038.0}, {"date": "2016-01-11", "close": 0.138728725, "volume": 6668.0}, {"date": "2016-01-13", "close": 0.149977, "volume": 160025.0}, {"date": "2016-01-14", "close": 0.149977, "volume": 47711.0}, {"date": "2016-01-15", "close": 0.15747585, "volume": 319678.0}, {"date": "2016-01-18", "close": 0.14247815, "volume": 33301.0}, {"date": "2016-01-19", "close": 0.138728725, "volume": 65747.0}, {"date": "2016-01-20", "close": 0.168724125, "volume": 163221.0}, {"date": "2016-01-21", "close": 0.1649747, "volume": 279724.0}, {"date": "2016-01-22", "close": 0.149977, "volume": 65903.0}, {"date": "2016-01-25", "close": 0.153726425, "volume": 140021.0}, {"date": "2016-01-27", "close": 0.153726425, "volume": 142955.0}, {"date": "2016-01-29", "close": 0.146227575, "volume": 183408.0}, {"date": "2016-02-01", "close": 0.15747585, "volume": 360349.0}, {"date": "2016-02-02", "close": 0.1649747, "volume": 235579.0}, {"date": "2016-02-03", "close": 0.149977, "volume": 66677.0}, {"date": "2016-02-04", "close": 0.176222975, "volume": 508078.0}, {"date": "2016-02-05", "close": 0.17247355, "volume": 796473.0}, {"date": "2016-02-08", "close": 0.176222975, "volume": 165341.0}, {"date": "2016-02-09", "close": 0.1649747, "volume": 95348.0}, {"date": "2016-02-10", "close": 0.146227575, "volume": 355173.0}, {"date": "2016-02-11", "close": 0.15747585, "volume": 423022.0}, {"date": "2016-02-16", "close": 0.14247815, "volume": 239183.0}, {"date": "2016-02-17", "close": 0.15747585, "volume": 80012.0}, {"date": "2016-02-18", "close": 0.14247815, "volume": 41606.0}, {"date": "2016-02-19", "close": 0.15747585, "volume": 40006.0}, {"date": "2016-02-22", "close": 0.138728725, "volume": 420829.0}, {"date": "2016-02-23", "close": 0.138728725, "volume": 13335.0}, {"date": "2016-02-24", "close": 0.1349793, "volume": 106683.0}, {"date": "2016-02-25", "close": 0.14247815, "volume": 160025.0}, {"date": "2016-02-29", "close": 0.14247815, "volume": 103829.0}, {"date": "2016-03-01", "close": 0.123731025, "volume": 242268.0}, {"date": "2016-03-02", "close": 0.12748045, "volume": 220034.0}, {"date": "2016-03-03", "close": 0.131229875, "volume": 97586.0}, {"date": "2016-03-04", "close": 0.12748045, "volume": 88212.0}, {"date": "2016-03-07", "close": 0.12748045, "volume": 24177.0}, {"date": "2016-03-08", "close": 0.116232175, "volume": 32005.0}, {"date": "2016-03-09", "close": 0.12748045, "volume": 24004.0}, {"date": "2016-03-11", "close": 0.11248275, "volume": 128686.0}, {"date": "2016-03-15", "close": 0.1199816, "volume": 107538.0}, {"date": "2016-03-17", "close": 0.116232175, "volume": 206698.0}, {"date": "2016-03-18", "close": 0.1199816, "volume": 15148.0}, {"date": "2016-03-21", "close": 0.116232175, "volume": 4401.0}, {"date": "2016-03-22", "close": 0.116232175, "volume": 6668.0}, {"date": "2016-03-24", "close": 0.116232175, "volume": 35605.0}, {"date": "2016-03-29", "close": 0.11248275, "volume": 66677.0}, {"date": "2016-04-01", "close": 0.108733325, "volume": 12135.0}, {"date": "2016-04-04", "close": 0.1049839, "volume": 30671.0}, {"date": "2016-04-05", "close": 0.1049839, "volume": 42673.0}, {"date": "2016-04-06", "close": 0.108733325, "volume": 180846.0}, {"date": "2016-04-08", "close": 0.108733325, "volume": 13335.0}, {"date": "2016-04-19", "close": 0.101234475, "volume": 40006.0}, {"date": "2016-04-20", "close": 0.11248275, "volume": 95392.0}, {"date": "2016-04-21", "close": 0.1199816, "volume": 107083.0}, {"date": "2016-04-22", "close": 0.11248275, "volume": 257817.0}, {"date": "2016-04-26", "close": 0.11248275, "volume": 44451.0}, {"date": "2016-05-04", "close": 0.1049839, "volume": 198240.0}, {"date": "2016-05-05", "close": 0.101234475, "volume": 40006.0}, {"date": "2016-05-09", "close": 0.101234475, "volume": 153357.0}, {"date": "2016-05-10", "close": 0.093735625, "volume": 204170.0}, {"date": "2016-05-11", "close": 0.09748505, "volume": 70340.0}, {"date": "2016-05-12", "close": 0.09748505, "volume": 315347.0}, {"date": "2016-05-13", "close": 0.11248275, "volume": 515286.0}, {"date": "2016-05-16", "close": 0.1049839, "volume": 224034.0}, {"date": "2016-05-17", "close": 0.11248275, "volume": 371952.0}, {"date": "2016-05-18", "close": 0.116232175, "volume": 1037491.0}, {"date": "2016-05-19", "close": 0.11248275, "volume": 520080.0}, {"date": "2016-05-20", "close": 0.116232175, "volume": 240037.0}, {"date": "2016-05-23", "close": 0.11248275, "volume": 364456.0}, {"date": "2016-05-24", "close": 0.0899862, "volume": 676104.0}, {"date": "2016-05-25", "close": 0.09748505, "volume": 380058.0}, {"date": "2016-05-26", "close": 0.09748505, "volume": 133354.0}, {"date": "2016-05-27", "close": 0.09748505, "volume": 126542.0}, {"date": "2016-05-30", "close": 0.1049839, "volume": 81773.0}, {"date": "2016-05-31", "close": 0.108733325, "volume": 40006.0}, {"date": "2016-06-01", "close": 0.1049839, "volume": 306714.0}, {"date": "2016-06-02", "close": 0.108733325, "volume": 53342.0}, {"date": "2016-06-03", "close": 0.108733325, "volume": 73345.0}, {"date": "2016-06-06", "close": 0.09748505, "volume": 396585.0}, {"date": "2016-06-07", "close": 0.101234475, "volume": 159614.0}, {"date": "2016-06-08", "close": 0.09748505, "volume": 266708.0}, {"date": "2016-06-09", "close": 0.101234475, "volume": 47474.0}, {"date": "2016-06-10", "close": 0.101234475, "volume": 24004.0}, {"date": "2016-06-14", "close": 0.101234475, "volume": 266708.0}, {"date": "2016-06-15", "close": 0.0899862, "volume": 933476.0}, {"date": "2016-06-16", "close": 0.0899862, "volume": 533415.0}, {"date": "2016-06-17", "close": 0.09748505, "volume": 16936.0}, {"date": "2016-06-22", "close": 0.0899862, "volume": 40006.0}, {"date": "2016-06-23", "close": 0.08248735, "volume": 20003.0}, {"date": "2016-06-24", "close": 0.08248735, "volume": 733036.0}, {"date": "2016-06-28", "close": 0.08248735, "volume": 13335.0}, {"date": "2016-06-29", "close": 0.0899862, "volume": 22003.0}, {"date": "2016-06-30", "close": 0.08248735, "volume": 82346.0}, {"date": "2016-07-01", "close": 0.08248735, "volume": 66677.0}, {"date": "2016-07-04", "close": 0.08248735, "volume": 196530.0}, {"date": "2016-07-06", "close": 0.0899862, "volume": 13335.0}, {"date": "2016-07-11", "close": 0.0899862, "volume": 13335.0}, {"date": "2016-07-12", "close": 0.0749885, "volume": 120177.0}, {"date": "2016-07-13", "close": 0.08248735, "volume": 165721.0}, {"date": "2016-07-14", "close": 0.08248735, "volume": 9924.0}, {"date": "2016-07-15", "close": 0.09748505, "volume": 116018.0}, {"date": "2016-07-18", "close": 0.09748505, "volume": 40006.0}, {"date": "2016-07-22", "close": 0.086236775, "volume": 86795.0}, {"date": "2016-08-01", "close": 0.0899862, "volume": 13335.0}, {"date": "2016-08-05", "close": 0.0899862, "volume": 33338.0}, {"date": "2016-08-08", "close": 0.0899862, "volume": 13335.0}, {"date": "2016-08-09", "close": 0.0899862, "volume": 10482.0}, {"date": "2016-08-10", "close": 0.0899862, "volume": 13335.0}, {"date": "2016-08-11", "close": 0.08248735, "volume": 66677.0}, {"date": "2016-08-17", "close": 0.078737925, "volume": 286596.0}, {"date": "2016-08-18", "close": 0.08248735, "volume": 212699.0}, {"date": "2016-08-19", "close": 0.086236775, "volume": 162692.0}, {"date": "2016-08-24", "close": 0.093735625, "volume": 40006.0}, {"date": "2016-08-25", "close": 0.0899862, "volume": 169693.0}, {"date": "2016-08-26", "close": 0.0899862, "volume": 173360.0}, {"date": "2016-08-29", "close": 0.093735625, "volume": 33338.0}, {"date": "2016-09-09", "close": 0.086236775, "volume": 106683.0}, {"date": "2016-09-12", "close": 0.0749885, "volume": 140021.0}, {"date": "2016-09-15", "close": 0.08248735, "volume": 80012.0}, {"date": "2016-09-16", "close": 0.08248735, "volume": 20003.0}, {"date": "2016-09-20", "close": 0.08248735, "volume": 246704.0}, {"date": "2016-09-21", "close": 0.08248735, "volume": 133354.0}, {"date": "2016-09-23", "close": 0.086236775, "volume": 169893.0}, {"date": "2016-09-27", "close": 0.086236775, "volume": 13335.0}, {"date": "2016-09-29", "close": 0.086236775, "volume": 1067.0}, {"date": "2016-10-04", "close": 0.086236775, "volume": 84146.0}, {"date": "2016-10-07", "close": 0.086236775, "volume": 5601.0}, {"date": "2016-10-11", "close": 0.0749885, "volume": 4399.0}, {"date": "2016-10-12", "close": 0.0749885, "volume": 4401.0}, {"date": "2016-10-19", "close": 0.078737925, "volume": 66677.0}, {"date": "2016-10-25", "close": 0.078737925, "volume": 132394.0}, {"date": "2016-10-26", "close": 0.078737925, "volume": 66677.0}, {"date": "2016-10-27", "close": 0.078737925, "volume": 960.0}, {"date": "2016-10-28", "close": 0.086236775, "volume": 148021.0}, {"date": "2016-11-04", "close": 0.0749885, "volume": 107630.0}, {"date": "2016-11-07", "close": 0.08248735, "volume": 66677.0}, {"date": "2016-11-08", "close": 0.086236775, "volume": 133354.0}, {"date": "2016-11-10", "close": 0.0899862, "volume": 86680.0}, {"date": "2016-11-14", "close": 0.08248735, "volume": 3334.0}, {"date": "2016-11-15", "close": 0.086236775, "volume": 80012.0}, {"date": "2016-11-16", "close": 0.0899862, "volume": 75878.0}, {"date": "2016-11-17", "close": 0.093735625, "volume": 118728.0}, {"date": "2016-11-18", "close": 0.09748505, "volume": 53342.0}, {"date": "2016-11-21", "close": 0.086236775, "volume": 11959.0}, {"date": "2016-11-22", "close": 0.086236775, "volume": 66765.0}, {"date": "2016-11-23", "close": 0.08248735, "volume": 133354.0}, {"date": "2016-11-24", "close": 0.08248735, "volume": 92057.0}, {"date": "2016-11-25", "close": 0.08248735, "volume": 24761.0}, {"date": "2016-11-29", "close": 0.08248735, "volume": 39249.0}, {"date": "2016-11-30", "close": 0.08248735, "volume": 134111.0}, {"date": "2016-12-06", "close": 0.0749885, "volume": 200031.0}, {"date": "2016-12-07", "close": 0.078737925, "volume": 93348.0}, {"date": "2016-12-08", "close": 0.0749885, "volume": 29071.0}, {"date": "2016-12-09", "close": 0.078737925, "volume": 50674.0}, {"date": "2016-12-12", "close": 0.0749885, "volume": 130953.0}, {"date": "2016-12-13", "close": 0.06748965, "volume": 9735.0}, {"date": "2016-12-15", "close": 0.06748965, "volume": 16002.0}, {"date": "2017-01-03", "close": 0.086236775, "volume": 153223.0}, {"date": "2017-01-04", "close": 0.08248735, "volume": 12002.0}, {"date": "2017-01-09", "close": 0.078737925, "volume": 50674.0}, {"date": "2017-01-13", "close": 0.0749885, "volume": 16002.0}, {"date": "2017-01-16", "close": 0.078737925, "volume": 22670.0}, {"date": "2017-01-17", "close": 0.078737925, "volume": 201631.0}, {"date": "2017-01-18", "close": 0.08248735, "volume": 75478.0}, {"date": "2017-01-19", "close": 0.086236775, "volume": 353365.0}, {"date": "2017-01-20", "close": 0.078737925, "volume": 266708.0}, {"date": "2017-01-23", "close": 0.0749885, "volume": 150023.0}, {"date": "2017-01-24", "close": 0.071239075, "volume": 279563.0}, {"date": "2017-01-25", "close": 0.071239075, "volume": 2907.0}, {"date": "2017-01-27", "close": 0.071239075, "volume": 36932.0}, {"date": "2017-01-30", "close": 0.0749885, "volume": 146689.0}, {"date": "2017-02-06", "close": 0.0749885, "volume": 66677.0}, {"date": "2017-02-07", "close": 0.06748965, "volume": 66677.0}, {"date": "2017-02-08", "close": 0.071239075, "volume": 226701.0}, {"date": "2017-02-17", "close": 0.06748965, "volume": 69511.0}, {"date": "2017-02-20", "close": 0.0749885, "volume": 97182.0}, {"date": "2017-02-27", "close": 0.071239075, "volume": 140021.0}, {"date": "2017-02-28", "close": 0.071239075, "volume": 29505.0}, {"date": "2017-03-01", "close": 0.06748965, "volume": 106683.0}, {"date": "2017-03-02", "close": 0.06748965, "volume": 160025.0}, {"date": "2017-03-07", "close": 0.06748965, "volume": 40006.0}, {"date": "2017-03-08", "close": 0.0599908, "volume": 6788.0}, {"date": "2017-03-10", "close": 0.06748965, "volume": 80012.0}, {"date": "2017-03-15", "close": 0.06748965, "volume": 136021.0}, {"date": "2017-03-16", "close": 0.06748965, "volume": 90084.0}, {"date": "2017-03-17", "close": 0.0749885, "volume": 26671.0}, {"date": "2017-03-21", "close": 0.071239075, "volume": 320049.0}, {"date": "2017-03-24", "close": 0.071239075, "volume": 173361.0}, {"date": "2017-03-28", "close": 0.07198896, "volume": 20003.0}, {"date": "2017-03-29", "close": 0.0749885, "volume": 103277.0}, {"date": "2017-03-30", "close": 0.078737925, "volume": 390132.0}, {"date": "2017-03-31", "close": 0.0749885, "volume": 322644.0}, {"date": "2017-04-04", "close": 0.0749885, "volume": 110756.0}, {"date": "2017-04-05", "close": 0.0749885, "volume": 16669.0}, {"date": "2017-04-10", "close": 0.0749885, "volume": 72011.0}, {"date": "2017-04-11", "close": 0.0749885, "volume": 38006.0}, {"date": "2017-04-13", "close": 0.072738845, "volume": 16669.0}, {"date": "2017-04-18", "close": 0.078737925, "volume": 25337.0}, {"date": "2017-04-20", "close": 0.078737925, "volume": 49341.0}, {"date": "2017-04-27", "close": 0.06449011, "volume": 5601.0}, {"date": "2017-04-28", "close": 0.065239995, "volume": 16002.0}, {"date": "2017-05-03", "close": 0.071239075, "volume": 26671.0}, {"date": "2017-05-04", "close": 0.0749885, "volume": 17336.0}, {"date": "2017-05-12", "close": 0.071239075, "volume": 26671.0}, {"date": "2017-05-22", "close": 0.06748965, "volume": 4001.0}, {"date": "2017-05-26", "close": 0.066739765, "volume": 25337.0}, {"date": "2017-05-29", "close": 0.062240455, "volume": 112255.0}, {"date": "2017-06-01", "close": 0.0599908, "volume": 27500.0}, {"date": "2017-06-06", "close": 0.063740225, "volume": 20003.0}, {"date": "2017-06-07", "close": 0.0599908, "volume": 93348.0}, {"date": "2017-06-08", "close": 0.0599908, "volume": 79183.0}, {"date": "2017-06-15", "close": 0.050242295, "volume": 76012.0}, {"date": "2017-06-16", "close": 0.048742525, "volume": 107518.0}, {"date": "2017-06-19", "close": 0.056241375, "volume": 92513.0}, {"date": "2017-06-20", "close": 0.056241375, "volume": 66677.0}, {"date": "2017-06-21", "close": 0.056241375, "volume": 134189.0}, {"date": "2017-06-22", "close": 0.06748965, "volume": 40006.0}, {"date": "2017-06-23", "close": 0.06748965, "volume": 14832.0}, {"date": "2017-06-26", "close": 0.063740225, "volume": 15696.0}, {"date": "2017-06-27", "close": 0.063740225, "volume": 10975.0}, {"date": "2017-06-29", "close": 0.063740225, "volume": 39393.0}, {"date": "2017-06-30", "close": 0.063740225, "volume": 41953.0}, {"date": "2017-07-03", "close": 0.063740225, "volume": 353801.0}, {"date": "2017-07-04", "close": 0.063740225, "volume": 12255.0}, {"date": "2017-07-10", "close": 0.0599908, "volume": 18003.0}, {"date": "2017-07-14", "close": 0.0599908, "volume": 13335.0}, {"date": "2017-07-18", "close": 0.056241375, "volume": 53342.0}, {"date": "2017-07-25", "close": 0.048742525, "volume": 300046.0}, {"date": "2017-07-26", "close": 0.05099218, "volume": 533415.0}, {"date": "2017-07-27", "close": 0.05249195, "volume": 66677.0}, {"date": "2017-07-28", "close": 0.05249195, "volume": 35109.0}, {"date": "2017-08-01", "close": 0.0599908, "volume": 84466.0}, {"date": "2017-08-02", "close": 0.05849103, "volume": 13335.0}, {"date": "2017-08-03", "close": 0.059240915, "volume": 34875.0}, {"date": "2017-08-08", "close": 0.059240915, "volume": 5131.0}, {"date": "2017-08-14", "close": 0.05249195, "volume": 20003.0}, {"date": "2017-08-15", "close": 0.0599908, "volume": 138251.0}, {"date": "2017-08-17", "close": 0.0599908, "volume": 106683.0}, {"date": "2017-08-18", "close": 0.06748965, "volume": 66677.0}, {"date": "2017-08-21", "close": 0.07348873, "volume": 41340.0}, {"date": "2017-08-25", "close": 0.0749885, "volume": 73078.0}, {"date": "2017-08-31", "close": 0.06748965, "volume": 33338.0}, {"date": "2017-09-08", "close": 0.0599908, "volume": 140021.0}, {"date": "2017-09-13", "close": 0.05699126, "volume": 110264.0}, {"date": "2017-09-18", "close": 0.06598988, "volume": 66677.0}, {"date": "2017-09-20", "close": 0.071239075, "volume": 119488.0}, {"date": "2017-09-25", "close": 0.071239075, "volume": 18003.0}, {"date": "2017-10-11", "close": 0.062240455, "volume": 73345.0}, {"date": "2017-10-12", "close": 0.062240455, "volume": 15532.0}, {"date": "2017-10-19", "close": 0.060740685, "volume": 60009.0}, {"date": "2017-11-01", "close": 0.05249195, "volume": 466738.0}, {"date": "2017-11-15", "close": 0.05249195, "volume": 406533.0}, {"date": "2017-11-29", "close": 0.05249195, "volume": 409585.0}, {"date": "2017-12-04", "close": 0.0449931, "volume": 173.0}, {"date": "2017-12-06", "close": 0.05249195, "volume": 38673.0}, {"date": "2017-12-07", "close": 0.041243675, "volume": 626763.0}, {"date": "2017-12-08", "close": 0.0449931, "volume": 200031.0}, {"date": "2017-12-11", "close": 0.03749425, "volume": 133354.0}, {"date": "2017-12-12", "close": 0.035244595, "volume": 56009.0}, {"date": "2017-12-13", "close": 0.035244595, "volume": 26943.0}, {"date": "2017-12-15", "close": 0.030745285, "volume": 224034.0}, {"date": "2017-12-18", "close": 0.0299954, "volume": 40006.0}, {"date": "2017-12-19", "close": 0.0299954, "volume": 408601.0}, {"date": "2017-12-27", "close": 0.0299954, "volume": 264040.0}, {"date": "2017-12-28", "close": 0.0299954, "volume": 164557.0}, {"date": "2017-12-29", "close": 0.03449471, "volume": 80012.0}, {"date": "2018-01-02", "close": 0.04049379, "volume": 80012.0}, {"date": "2018-01-03", "close": 0.04649287, "volume": 228240.0}, {"date": "2018-01-04", "close": 0.05399172, "volume": 267510.0}, {"date": "2018-01-05", "close": 0.063740225, "volume": 203228.0}, {"date": "2018-01-09", "close": 0.06598988, "volume": 42673.0}, {"date": "2018-01-10", "close": 0.06748965, "volume": 113351.0}, {"date": "2018-01-22", "close": 0.05699126, "volume": 8801.0}, {"date": "2018-01-23", "close": 0.05699126, "volume": 80012.0}, {"date": "2018-01-29", "close": 0.0749885, "volume": 427556.0}, {"date": "2018-01-30", "close": 0.072738845, "volume": 73345.0}, {"date": "2018-01-31", "close": 0.078737925, "volume": 94348.0}, {"date": "2018-02-01", "close": 0.086236775, "volume": 81346.0}, {"date": "2018-02-02", "close": 0.074238615, "volume": 123427.0}, {"date": "2018-02-06", "close": 0.06149057, "volume": 33338.0}, {"date": "2018-02-07", "close": 0.063740225, "volume": 245466.0}, {"date": "2018-02-08", "close": 0.06748965, "volume": 129764.0}, {"date": "2018-02-12", "close": 0.071239075, "volume": 99735.0}, {"date": "2018-02-14", "close": 0.063740225, "volume": 66677.0}, {"date": "2018-02-19", "close": 0.06748965, "volume": 35747.0}, {"date": "2018-02-21", "close": 0.0599908, "volume": 20003.0}, {"date": "2018-02-23", "close": 0.063740225, "volume": 73345.0}, {"date": "2018-02-26", "close": 0.06748965, "volume": 33338.0}, {"date": "2018-03-27", "close": 0.0599908, "volume": 73345.0}, {"date": "2018-04-11", "close": 0.05249195, "volume": 35872.0}, {"date": "2018-04-12", "close": 0.048742525, "volume": 20003.0}, {"date": "2018-04-16", "close": 0.05099218, "volume": 61707.0}, {"date": "2018-04-18", "close": 0.048742525, "volume": 66677.0}, {"date": "2018-04-27", "close": 0.048742525, "volume": 148607.0}, {"date": "2018-04-30", "close": 0.048742525, "volume": 21337.0}, {"date": "2018-05-02", "close": 0.056241375, "volume": 47985.0}, {"date": "2018-05-23", "close": 0.0599908, "volume": 149496.0}, {"date": "2018-05-24", "close": 0.0449931, "volume": 20003.0}, {"date": "2018-06-01", "close": 0.048742525, "volume": 13335.0}, {"date": "2018-06-04", "close": 0.05249195, "volume": 54675.0}, {"date": "2018-06-05", "close": 0.05099218, "volume": 14669.0}, {"date": "2018-06-06", "close": 0.048742525, "volume": 511097.0}, {"date": "2018-06-12", "close": 0.053241835, "volume": 25399.0}, {"date": "2018-06-13", "close": 0.053241835, "volume": 89.0}, {"date": "2018-06-19", "close": 0.0449931, "volume": 76162.0}, {"date": "2018-06-20", "close": 0.0449931, "volume": 44344.0}, {"date": "2018-06-29", "close": 0.03749425, "volume": 148812.0}, {"date": "2018-07-04", "close": 0.041243675, "volume": 40006.0}, {"date": "2018-07-11", "close": 0.041243675, "volume": 66677.0}, {"date": "2018-07-17", "close": 0.035244595, "volume": 297734.0}, {"date": "2018-07-20", "close": 0.035244595, "volume": 34672.0}, {"date": "2018-07-23", "close": 0.035244595, "volume": 60009.0}, {"date": "2018-07-31", "close": 0.0299954, "volume": 526095.0}, {"date": "2018-08-01", "close": 0.0299954, "volume": 19983.0}, {"date": "2018-08-02", "close": 0.033744825, "volume": 46674.0}, {"date": "2018-08-07", "close": 0.030745285, "volume": 93886.0}, {"date": "2018-08-08", "close": 0.0449931, "volume": 114666.0}, {"date": "2018-08-09", "close": 0.0449931, "volume": 177462.0}, {"date": "2018-08-24", "close": 0.033744825, "volume": 186695.0}, {"date": "2018-09-17", "close": 0.03149517, "volume": 6668.0}, {"date": "2018-09-21", "close": 0.0299954, "volume": 180028.0}, {"date": "2018-09-26", "close": 0.0299954, "volume": 18752.0}, {"date": "2018-10-08", "close": 0.0299954, "volume": 66677.0}, {"date": "2018-10-16", "close": 0.02249655, "volume": 58542.0}, {"date": "2018-10-17", "close": 0.02099678, "volume": 106683.0}, {"date": "2018-10-18", "close": 0.047242755, "volume": 490285.0}, {"date": "2018-10-22", "close": 0.041243675, "volume": 105582.0}, {"date": "2018-10-26", "close": 0.05099218, "volume": 26671.0}, {"date": "2018-10-29", "close": 0.050242295, "volume": 26671.0}, {"date": "2018-11-13", "close": 0.0449931, "volume": 14437.0}, {"date": "2018-11-29", "close": 0.03749425, "volume": 133354.0}, {"date": "2018-12-03", "close": 0.036744365, "volume": 266708.0}, {"date": "2018-12-11", "close": 0.041243675, "volume": 370724.0}, {"date": "2018-12-14", "close": 0.03299494, "volume": 200031.0}, {"date": "2018-12-17", "close": 0.041243675, "volume": 293378.0}, {"date": "2018-12-28", "close": 0.04049379, "volume": 30138.0}, {"date": "2019-01-10", "close": 0.036744365, "volume": 266708.0}, {"date": "2019-01-21", "close": 0.03749425, "volume": 320951.0}, {"date": "2019-01-22", "close": 0.039743905, "volume": 468080.0}, {"date": "2019-01-23", "close": 0.03899402, "volume": 300046.0}, {"date": "2019-01-25", "close": 0.03749425, "volume": 74757.0}, {"date": "2019-02-06", "close": 0.03749425, "volume": 40006.0}, {"date": "2019-02-07", "close": 0.035244595, "volume": 184796.0}, {"date": "2019-02-18", "close": 0.035244595, "volume": 125029.0}, {"date": "2019-03-08", "close": 0.03149517, "volume": 214133.0}, {"date": "2019-03-12", "close": 0.0299954, "volume": 226972.0}, {"date": "2019-03-20", "close": 0.03749425, "volume": 8001.0}, {"date": "2019-04-04", "close": 0.0299954, "volume": 126686.0}, {"date": "2019-04-05", "close": 0.029245515, "volume": 964.0}, {"date": "2019-04-09", "close": 0.029245515, "volume": 44007.0}, {"date": "2019-04-10", "close": 0.029245515, "volume": 17023.0}, {"date": "2019-04-15", "close": 0.0299954, "volume": 177798.0}, {"date": "2019-04-17", "close": 0.0299954, "volume": 163169.0}, {"date": "2019-04-30", "close": 0.0299954, "volume": 66677.0}, {"date": "2019-05-06", "close": 0.027745745, "volume": 47530.0}, {"date": "2019-05-08", "close": 0.0299954, "volume": 17869.0}, {"date": "2019-05-24", "close": 0.0299954, "volume": 48858.0}, {"date": "2019-05-28", "close": 0.0299954, "volume": 533415.0}, {"date": "2019-05-29", "close": 0.030745285, "volume": 33338.0}, {"date": "2019-05-30", "close": 0.030745285, "volume": 26247.0}, {"date": "2019-06-03", "close": 0.03749425, "volume": 27095.0}, {"date": "2019-06-13", "close": 0.024746205, "volume": 21434.0}, {"date": "2019-06-14", "close": 0.020246895, "volume": 34672.0}, {"date": "2019-06-17", "close": 0.009748505, "volume": 2387830.0}, {"date": "2019-06-18", "close": 0.01349793, "volume": 2553957.0}, {"date": "2019-06-19", "close": 0.01199816, "volume": 329812.0}, {"date": "2019-06-21", "close": 0.01049839, "volume": 813113.0}, {"date": "2019-06-24", "close": 0.011248275, "volume": 12873.0}, {"date": "2019-06-26", "close": 0.011248275, "volume": 51732.0}, {"date": "2019-06-27", "close": 0.011248275, "volume": 200031.0}, {"date": "2019-06-28", "close": 0.00899862, "volume": 129947.0}, {"date": "2019-07-01", "close": 0.009748505, "volume": 73425.0}, {"date": "2019-07-03", "close": 0.01349793, "volume": 84341.0}, {"date": "2019-07-08", "close": 0.009748505, "volume": 305416.0}, {"date": "2019-07-11", "close": 0.00899862, "volume": 457582.0}, {"date": "2019-07-12", "close": 0.01049839, "volume": 536614.0}, {"date": "2019-07-15", "close": 0.00899862, "volume": 66677.0}, {"date": "2019-07-19", "close": 0.011248275, "volume": 229697.0}, {"date": "2019-07-22", "close": 0.0149977, "volume": 327389.0}, {"date": "2019-07-23", "close": 0.0149977, "volume": 750770.0}, {"date": "2019-07-26", "close": 0.01649747, "volume": 19983.0}, {"date": "2019-07-29", "close": 0.01799724, "volume": 33337.0}, {"date": "2019-07-30", "close": 0.0149977, "volume": 31749.0}, {"date": "2019-08-06", "close": 0.0149977, "volume": 1590.0}, {"date": "2019-08-07", "close": 0.02549609, "volume": 821406.0}, {"date": "2019-08-08", "close": 0.02549609, "volume": 93718.0}, {"date": "2019-08-09", "close": 0.02249655, "volume": 524702.0}, {"date": "2019-08-15", "close": 0.029245515, "volume": 60513.0}, {"date": "2019-08-16", "close": 0.030745285, "volume": 127702.0}, {"date": "2019-08-19", "close": 0.036744365, "volume": 1094648.0}, {"date": "2019-08-20", "close": 0.036744365, "volume": 13335.0}, {"date": "2019-08-27", "close": 0.029245515, "volume": 1514926.0}, {"date": "2019-08-29", "close": 0.02849563, "volume": 40006.0}, {"date": "2019-09-10", "close": 0.02549609, "volume": 662148.0}, {"date": "2019-09-11", "close": 0.02399632, "volume": 1470.0}, {"date": "2019-10-02", "close": 0.033744825, "volume": 56569.0}, {"date": "2019-10-03", "close": 0.033744825, "volume": 34405.0}, {"date": "2019-10-09", "close": 0.0332322, "volume": 56454.0}, {"date": "2019-10-15", "close": 0.02326254, "volume": 252767.0}, {"date": "2019-10-17", "close": 0.02326254, "volume": 120365.0}, {"date": "2019-10-18", "close": 0.024093345, "volume": 42155.0}, {"date": "2019-10-25", "close": 0.019108515, "volume": 72219.0}, {"date": "2019-10-28", "close": 0.017446905, "volume": 17076.0}, {"date": "2019-11-01", "close": 0.020770125, "volume": 555542.0}, {"date": "2019-11-04", "close": 0.022431735, "volume": 1773011.0}, {"date": "2019-11-05", "close": 0.022431735, "volume": 250960.0}, {"date": "2019-11-06", "close": 0.022431735, "volume": 44545.0}, {"date": "2019-11-07", "close": 0.020770125, "volume": 546376.0}, {"date": "2019-11-08", "close": 0.020770125, "volume": 112357.0}, {"date": "2019-11-11", "close": 0.020770125, "volume": 492428.0}, {"date": "2019-11-12", "close": 0.020770125, "volume": 244553.0}, {"date": "2019-11-13", "close": 0.01993932, "volume": 60183.0}, {"date": "2019-11-14", "close": 0.01827771, "volume": 13240.0}, {"date": "2019-11-15", "close": 0.01993932, "volume": 123188.0}, {"date": "2019-11-18", "close": 0.01993932, "volume": 15046.0}, {"date": "2019-12-03", "close": 0.020770125, "volume": 250240.0}, {"date": "2019-12-18", "close": 0.0166161, "volume": 36110.0}, {"date": "2020-01-03", "close": 0.02326254, "volume": 379150.0}, {"date": "2020-01-06", "close": 0.02492415, "volume": 300913.0}, {"date": "2020-01-07", "close": 0.02492415, "volume": 64366.0}, {"date": "2020-01-09", "close": 0.02824737, "volume": 40322.0}, {"date": "2020-01-10", "close": 0.030739785, "volume": 35054.0}, {"date": "2020-01-13", "close": 0.03157059, "volume": 3611.0}, {"date": "2020-01-15", "close": 0.03157059, "volume": 12008.0}, {"date": "2020-01-23", "close": 0.03157059, "volume": 6081.0}, {"date": "2020-01-29", "close": 0.020770125, "volume": 150456.0}, {"date": "2020-01-30", "close": 0.029078175, "volume": 472255.0}, {"date": "2020-01-31", "close": 0.03157059, "volume": 60183.0}, {"date": "2020-02-11", "close": 0.02990898, "volume": 120365.0}, {"date": "2020-02-12", "close": 0.030739785, "volume": 180548.0}, {"date": "2020-02-19", "close": 0.020770125, "volume": 51495.0}, {"date": "2020-02-20", "close": 0.030739785, "volume": 120365.0}, {"date": "2020-02-24", "close": 0.01993932, "volume": 432970.0}, {"date": "2020-02-25", "close": 0.01827771, "volume": 432954.0}, {"date": "2020-03-06", "close": 0.01993932, "volume": 361096.0}, {"date": "2020-03-30", "close": 0.012462075, "volume": 421278.0}, {"date": "2020-03-31", "close": 0.012462075, "volume": 581765.0}, {"date": "2020-04-01", "close": 0.012462075, "volume": 421278.0}, {"date": "2020-04-08", "close": 0.012462075, "volume": 317409.0}, {"date": "2020-04-09", "close": 0.012462075, "volume": 536529.0}, {"date": "2020-04-15", "close": 0.00830805, "volume": 344042.0}, {"date": "2020-04-17", "close": 0.00996966, "volume": 314592.0}, {"date": "2020-04-23", "close": 0.009138855, "volume": 302449.0}, {"date": "2020-04-28", "close": 0.01329288, "volume": 98699.0}, {"date": "2020-04-29", "close": 0.014123685, "volume": 195252.0}, {"date": "2020-04-30", "close": 0.014123685, "volume": 361096.0}, {"date": "2020-05-28", "close": 0.010800465, "volume": 49725.0}, {"date": "2020-06-01", "close": 0.010800465, "volume": 156475.0}, {"date": "2020-06-02", "close": 0.014123685, "volume": 185548.0}, {"date": "2020-06-03", "close": 0.0166161, "volume": 667562.0}, {"date": "2020-06-05", "close": 0.015785295, "volume": 318968.0}, {"date": "2020-06-10", "close": 0.01495449, "volume": 114838.0}, {"date": "2020-06-11", "close": 0.01329288, "volume": 752102.0}, {"date": "2020-06-12", "close": 0.01329288, "volume": 691394.0}, {"date": "2020-06-15", "close": 0.01163127, "volume": 373132.0}, {"date": "2020-06-17", "close": 0.010800465, "volume": 75391.0}, {"date": "2020-06-18", "close": 0.012462075, "volume": 255813.0}, {"date": "2020-07-01", "close": 0.01329288, "volume": 649994.0}, {"date": "2020-07-02", "close": 0.012462075, "volume": 842556.0}, {"date": "2020-07-06", "close": 0.01329288, "volume": 1065019.0}, {"date": "2020-07-07", "close": 0.01329288, "volume": 114476.0}, {"date": "2020-07-08", "close": 0.01329288, "volume": 48146.0}, {"date": "2020-07-09", "close": 0.01495449, "volume": 607907.0}, {"date": "2020-07-14", "close": 0.01329288, "volume": 37689.0}, {"date": "2020-07-15", "close": 0.01329288, "volume": 1177487.0}, {"date": "2020-07-16", "close": 0.01329288, "volume": 272480.0}, {"date": "2020-07-17", "close": 0.0128338, "volume": 43635.0}, {"date": "2020-07-20", "close": 0.0119171, "volume": 599978.0}, {"date": "2020-07-21", "close": 0.0119171, "volume": 199387.0}, {"date": "2020-07-22", "close": 0.0155839, "volume": 780912.0}, {"date": "2020-07-23", "close": 0.0146672, "volume": 458375.0}, {"date": "2020-07-24", "close": 0.0137505, "volume": 100038.0}, {"date": "2020-07-27", "close": 0.0155839, "volume": 825941.0}, {"date": "2020-07-28", "close": 0.0165006, "volume": 1444627.0}, {"date": "2020-07-29", "close": 0.0165006, "volume": 74179.0}, {"date": "2020-07-30", "close": 0.0165006, "volume": 253082.0}, {"date": "2020-07-31", "close": 0.0146672, "volume": 548372.0}, {"date": "2020-08-03", "close": 0.0128338, "volume": 1041185.0}, {"date": "2020-08-04", "close": 0.0128338, "volume": 109087.0}, {"date": "2020-08-05", "close": 0.0128338, "volume": 27272.0}, {"date": "2020-08-07", "close": 0.0128338, "volume": 119100.0}, {"date": "2020-08-10", "close": 0.0128338, "volume": 109087.0}, {"date": "2020-08-12", "close": 0.0128338, "volume": 210823.0}, {"date": "2020-08-17", "close": 0.0119171, "volume": 2711565.0}, {"date": "2020-08-18", "close": 0.0110004, "volume": 1268576.0}, {"date": "2020-08-19", "close": 0.0137505, "volume": 3112763.0}, {"date": "2020-08-20", "close": 0.0412515, "volume": 11841868.0}, {"date": "2020-08-21", "close": 0.0247509, "volume": 13482048.0}, {"date": "2020-08-24", "close": 0.0210841, "volume": 6714211.0}, {"date": "2020-08-25", "close": 0.018334, "volume": 6256179.0}, {"date": "2020-08-26", "close": 0.018334, "volume": 1973916.0}, {"date": "2020-08-27", "close": 0.0174173, "volume": 1298717.0}, {"date": "2020-08-28", "close": 0.0165006, "volume": 409100.0}, {"date": "2020-08-31", "close": 0.0165006, "volume": 183492.0}, {"date": "2020-09-01", "close": 0.0165006, "volume": 152212.0}, {"date": "2020-09-02", "close": 0.0155839, "volume": 1261622.0}, {"date": "2020-09-03", "close": 0.0146672, "volume": 184583.0}, {"date": "2020-09-04", "close": 0.0174173, "volume": 275620.0}, {"date": "2020-09-07", "close": 0.0165006, "volume": 97544.0}, {"date": "2020-09-08", "close": 0.0155839, "volume": 10909.0}, {"date": "2020-09-09", "close": 0.0146672, "volume": 501521.0}, {"date": "2020-09-10", "close": 0.0155839, "volume": 237810.0}, {"date": "2020-09-14", "close": 0.0155839, "volume": 136359.0}, {"date": "2020-09-16", "close": 0.0165006, "volume": 36362.0}, {"date": "2020-09-17", "close": 0.0155839, "volume": 59088.0}, {"date": "2020-09-21", "close": 0.0155839, "volume": 672906.0}, {"date": "2020-09-23", "close": 0.0146672, "volume": 82.0}, {"date": "2020-09-24", "close": 0.0146672, "volume": 369978.0}, {"date": "2020-09-28", "close": 0.0146672, "volume": 112360.0}, {"date": "2020-09-29", "close": 0.0201674, "volume": 4109695.0}, {"date": "2020-09-30", "close": 0.0201674, "volume": 279659.0}, {"date": "2020-10-01", "close": 0.0165006, "volume": 517384.0}, {"date": "2020-10-02", "close": 0.0174173, "volume": 259066.0}, {"date": "2020-10-05", "close": 0.0192507, "volume": 523596.0}, {"date": "2020-10-06", "close": 0.0174173, "volume": 70601.0}, {"date": "2020-10-07", "close": 0.018334, "volume": 164671.0}, {"date": "2020-10-08", "close": 0.0165006, "volume": 146035.0}, {"date": "2020-10-13", "close": 0.0174173, "volume": 109087.0}, {"date": "2020-10-14", "close": 0.0174173, "volume": 101048.0}, {"date": "2020-10-15", "close": 0.0165006, "volume": 992368.0}, {"date": "2020-10-16", "close": 0.0155839, "volume": 9755.0}, {"date": "2020-10-20", "close": 0.0155839, "volume": 95129.0}, {"date": "2020-10-23", "close": 0.0220008, "volume": 9074728.0}, {"date": "2020-10-26", "close": 0.0238342, "volume": 7957720.0}, {"date": "2020-10-27", "close": 0.0201674, "volume": 9484057.0}, {"date": "2020-10-28", "close": 0.0201674, "volume": 7584951.0}, {"date": "2020-10-29", "close": 0.0229175, "volume": 8642483.0}, {"date": "2020-10-30", "close": 0.0220008, "volume": 12909239.0}, {"date": "2020-11-02", "close": 0.0192507, "volume": 3345306.0}, {"date": "2020-11-03", "close": 0.0201674, "volume": 1290965.0}, {"date": "2020-11-04", "close": 0.018334, "volume": 1590257.0}, {"date": "2020-11-05", "close": 0.0201674, "volume": 2656695.0}, {"date": "2020-11-06", "close": 0.0229175, "volume": 13713044.0}, {"date": "2020-11-09", "close": 0.0229175, "volume": 2443972.0}, {"date": "2020-11-10", "close": 0.0265843, "volume": 68201857.0}, {"date": "2020-11-12", "close": 0.0247509, "volume": 8653208.0}, {"date": "2020-11-13", "close": 0.0229175, "volume": 4975733.0}, {"date": "2020-11-17", "close": 0.0238342, "volume": 2459152.0}, {"date": "2020-11-18", "close": 0.0238342, "volume": 1412681.0}, {"date": "2020-11-19", "close": 0.0229175, "volume": 6780096.0}, {"date": "2020-11-20", "close": 0.0210841, "volume": 6669611.0}, {"date": "2020-11-23", "close": 0.0220008, "volume": 6728117.0}, {"date": "2020-11-24", "close": 0.0256676, "volume": 25235037.0}, {"date": "2020-11-25", "close": 0.0256676, "volume": 13243918.0}, {"date": "2020-11-26", "close": 0.0256676, "volume": 14259966.0}, {"date": "2020-11-27", "close": 0.0238342, "volume": 4363758.0}, {"date": "2020-11-30", "close": 0.0238342, "volume": 2980691.0}, {"date": "2020-12-01", "close": 0.0256676, "volume": 8202904.0}, {"date": "2020-12-02", "close": 0.0320845, "volume": 18130910.0}, {"date": "2020-12-03", "close": 0.0284177, "volume": 10197008.0}, {"date": "2020-12-04", "close": 0.027501, "volume": 4476966.0}, {"date": "2020-12-07", "close": 0.0247509, "volume": 11902975.0}, {"date": "2020-12-08", "close": 0.0256676, "volume": 4603041.0}, {"date": "2020-12-09", "close": 0.0247509, "volume": 10380568.0}, {"date": "2020-12-10", "close": 0.0238342, "volume": 12321874.0}, {"date": "2020-12-11", "close": 0.0247509, "volume": 2876202.0}, {"date": "2020-12-14", "close": 0.0220008, "volume": 5204336.0}, {"date": "2020-12-15", "close": 0.0201674, "volume": 11078201.0}, {"date": "2020-12-16", "close": 0.0201674, "volume": 12365027.0}, {"date": "2020-12-17", "close": 0.0192507, "volume": 2459669.0}, {"date": "2020-12-18", "close": 0.0201674, "volume": 2052040.0}, {"date": "2020-12-21", "close": 0.0174173, "volume": 3326097.0}, {"date": "2020-12-22", "close": 0.0201674, "volume": 23189591.0}, {"date": "2020-12-23", "close": 0.0201674, "volume": 10923480.0}, {"date": "2020-12-24", "close": 0.018334, "volume": 2443279.0}, {"date": "2020-12-29", "close": 0.0192507, "volume": 3184636.0}, {"date": "2020-12-30", "close": 0.0201674, "volume": 1770353.0}, {"date": "2020-12-31", "close": 0.0201674, "volume": 1972427.0}, {"date": "2021-01-04", "close": 0.0192507, "volume": 1763842.0}, {"date": "2021-01-05", "close": 0.0192507, "volume": 1138383.0}, {"date": "2021-01-06", "close": 0.0192507, "volume": 1955115.0}, {"date": "2021-01-07", "close": 0.0220008, "volume": 4746291.0}, {"date": "2021-01-08", "close": 0.0201674, "volume": 2344966.0}, {"date": "2021-01-11", "close": 0.0192507, "volume": 1853050.0}, {"date": "2021-01-12", "close": 0.0192507, "volume": 260791.0}, {"date": "2021-01-13", "close": 0.0192507, "volume": 896300.0}, {"date": "2021-01-14", "close": 0.0210841, "volume": 2238468.0}, {"date": "2021-01-15", "close": 0.0220008, "volume": 19779457.0}, {"date": "2021-01-18", "close": 0.0201674, "volume": 4703659.0}, {"date": "2021-01-19", "close": 0.0210841, "volume": 1861702.0}, {"date": "2021-01-20", "close": 0.0210841, "volume": 652200.0}, {"date": "2021-01-21", "close": 0.0210841, "volume": 608634.0}, {"date": "2021-01-22", "close": 0.0229175, "volume": 19346134.0}, {"date": "2021-01-25", "close": 0.0229175, "volume": 13188418.0}, {"date": "2021-01-27", "close": 0.0229175, "volume": 5092512.0}, {"date": "2021-01-28", "close": 0.0220008, "volume": 3550992.0}, {"date": "2021-01-29", "close": 0.0339179, "volume": 113187433.0}, {"date": "2021-02-01", "close": 0.0256676, "volume": 35444259.0}, {"date": "2021-02-02", "close": 0.0256676, "volume": 18785637.0}, {"date": "2021-02-03", "close": 0.0256676, "volume": 3899009.0}, {"date": "2021-02-04", "close": 0.0339179, "volume": 38001744.0}, {"date": "2021-02-05", "close": 0.0403348, "volume": 101436196.0}, {"date": "2021-02-08", "close": 0.0788362, "volume": 255150455.0}, {"date": "2021-02-09", "close": 0.0568354, "volume": 171536161.0}, {"date": "2021-02-10", "close": 0.0531686, "volume": 36566129.0}, {"date": "2021-02-11", "close": 0.0595855, "volume": 83638384.0}, {"date": "2021-02-12", "close": 0.0577521, "volume": 24883558.0}, {"date": "2021-02-15", "close": 0.0678358, "volume": 42458510.0}, {"date": "2021-02-16", "close": 0.064169, "volume": 52692014.0}, {"date": "2021-02-17", "close": 0.0595855, "volume": 22785741.0}, {"date": "2021-02-18", "close": 0.0577521, "volume": 12638737.0}, {"date": "2021-02-19", "close": 0.0568354, "volume": 6270682.0}, {"date": "2021-02-22", "close": 0.0605022, "volume": 14316240.0}, {"date": "2021-02-23", "close": 0.0568354, "volume": 12475938.0}, {"date": "2021-02-24", "close": 0.0540853, "volume": 10360836.0}, {"date": "2021-02-25", "close": 0.055002, "volume": 5938215.0}, {"date": "2021-02-26", "close": 0.0531686, "volume": 5567512.0}, {"date": "2021-03-01", "close": 0.0513352, "volume": 5337790.0}, {"date": "2021-03-02", "close": 0.0467517, "volume": 7292982.0}, {"date": "2021-03-03", "close": 0.0531686, "volume": 51045911.0}, {"date": "2021-03-04", "close": 0.0430849, "volume": 16947864.0}, {"date": "2021-03-05", "close": 0.0394181, "volume": 9714406.0}, {"date": "2021-03-08", "close": 0.0394181, "volume": 6819765.0}, {"date": "2021-03-09", "close": 0.0403348, "volume": 3195526.0}, {"date": "2021-03-10", "close": 0.045835, "volume": 4923233.0}, {"date": "2021-03-11", "close": 0.0440016, "volume": 4372622.0}, {"date": "2021-03-12", "close": 0.0467517, "volume": 3005393.0}, {"date": "2021-03-15", "close": 0.0449183, "volume": 4074704.0}, {"date": "2021-03-16", "close": 0.045835, "volume": 3473239.0}, {"date": "2021-03-17", "close": 0.0476684, "volume": 3273681.0}, {"date": "2021-03-18", "close": 0.0495018, "volume": 9958149.0}, {"date": "2021-03-19", "close": 0.0504185, "volume": 10467160.0}, {"date": "2021-03-22", "close": 0.0495018, "volume": 2659119.0}, {"date": "2021-03-23", "close": 0.045835, "volume": 5352182.0}, {"date": "2021-03-24", "close": 0.0449183, "volume": 3606504.0}, {"date": "2021-03-25", "close": 0.0421682, "volume": 3214853.0}, {"date": "2021-03-26", "close": 0.0440016, "volume": 2041369.0}, {"date": "2021-03-29", "close": 0.0421682, "volume": 209447.0}, {"date": "2021-03-30", "close": 0.045835, "volume": 2917574.0}, {"date": "2021-03-31", "close": 0.0412515, "volume": 2414840.0}, {"date": "2021-04-01", "close": 0.0421682, "volume": 1009245.0}, {"date": "2021-04-06", "close": 0.0385014, "volume": 5506460.0}, {"date": "2021-04-07", "close": 0.036668, "volume": 5442550.0}, {"date": "2021-04-08", "close": 0.0375847, "volume": 2345541.0}, {"date": "2021-04-09", "close": 0.0385014, "volume": 1707799.0}, {"date": "2021-04-12", "close": 0.036668, "volume": 992137.0}, {"date": "2021-04-13", "close": 0.036668, "volume": 2573798.0}, {"date": "2021-04-14", "close": 0.0394181, "volume": 3037253.0}, {"date": "2021-04-15", "close": 0.0403348, "volume": 651297.0}, {"date": "2021-04-16", "close": 0.0421682, "volume": 1367070.0}, {"date": "2021-04-19", "close": 0.0403348, "volume": 1269229.0}, {"date": "2021-04-20", "close": 0.0403348, "volume": 1097657.0}, {"date": "2021-04-21", "close": 0.0403348, "volume": 1710591.0}, {"date": "2021-04-22", "close": 0.0375847, "volume": 2639680.0}, {"date": "2021-04-23", "close": 0.0385014, "volume": 176879.0}, {"date": "2021-04-26", "close": 0.0385014, "volume": 283735.0}, {"date": "2021-04-27", "close": 0.0375847, "volume": 210187.0}, {"date": "2021-04-28", "close": 0.0385014, "volume": 1003014.0}, {"date": "2021-04-29", "close": 0.0375847, "volume": 645967.0}, {"date": "2021-04-30", "close": 0.036668, "volume": 2194744.0}, {"date": "2021-05-03", "close": 0.0385014, "volume": 1480143.0}, {"date": "2021-05-04", "close": 0.0357513, "volume": 2450920.0}, {"date": "2021-05-05", "close": 0.0348346, "volume": 2389390.0}, {"date": "2021-05-06", "close": 0.0330012, "volume": 1393203.0}, {"date": "2021-05-07", "close": 0.0320845, "volume": 1745765.0}, {"date": "2021-05-10", "close": 0.0284177, "volume": 4910325.0}, {"date": "2021-05-11", "close": 0.0265843, "volume": 1548056.0}, {"date": "2021-05-12", "close": 0.0284177, "volume": 1834380.0}, {"date": "2021-05-13", "close": 0.0284177, "volume": 1606199.0}, {"date": "2021-05-14", "close": 0.027501, "volume": 109087.0}, {"date": "2021-05-17", "close": 0.027501, "volume": 120645.0}, {"date": "2021-05-18", "close": 0.0320845, "volume": 2546723.0}, {"date": "2021-05-19", "close": 0.027501, "volume": 2856454.0}, {"date": "2021-05-20", "close": 0.0293344, "volume": 1909992.0}, {"date": "2021-05-21", "close": 0.0284177, "volume": 410865.0}, {"date": "2021-05-24", "close": 0.027501, "volume": 1334033.0}, {"date": "2021-05-25", "close": 0.0284177, "volume": 378038.0}, {"date": "2021-05-26", "close": 0.0265843, "volume": 1269729.0}, {"date": "2021-05-27", "close": 0.0265843, "volume": 820370.0}, {"date": "2021-05-28", "close": 0.0293344, "volume": 3266913.0}, {"date": "2021-05-31", "close": 0.0302511, "volume": 956338.0}, {"date": "2021-06-01", "close": 0.0284177, "volume": 1007570.0}, {"date": "2021-06-02", "close": 0.027501, "volume": 150525.0}, {"date": "2021-06-03", "close": 0.0293344, "volume": 3167788.0}, {"date": "2021-06-04", "close": 0.027501, "volume": 3296050.0}, {"date": "2021-06-07", "close": 0.027501, "volume": 930099.0}, {"date": "2021-06-08", "close": 0.0265843, "volume": 629662.0}, {"date": "2021-06-09", "close": 0.027501, "volume": 2478813.0}, {"date": "2021-06-10", "close": 0.027501, "volume": 1215767.0}, {"date": "2021-06-11", "close": 0.027501, "volume": 398167.0}, {"date": "2021-06-15", "close": 0.027501, "volume": 1512954.0}, {"date": "2021-06-16", "close": 0.0265843, "volume": 229587.0}, {"date": "2021-06-17", "close": 0.0265843, "volume": 1466786.0}, {"date": "2021-06-18", "close": 0.027501, "volume": 5779873.0}, {"date": "2021-06-21", "close": 0.0265843, "volume": 3243208.0}, {"date": "2021-06-22", "close": 0.0265843, "volume": 1272326.0}, {"date": "2021-06-23", "close": 0.0265843, "volume": 611858.0}, {"date": "2021-06-24", "close": 0.027501, "volume": 924133.0}, {"date": "2021-06-25", "close": 0.0265843, "volume": 1177678.0}, {"date": "2021-06-28", "close": 0.0247509, "volume": 4252593.0}, {"date": "2021-06-29", "close": 0.0238342, "volume": 1402589.0}, {"date": "2021-06-30", "close": 0.0220008, "volume": 4288572.0}, {"date": "2021-07-01", "close": 0.0238342, "volume": 1200592.0}, {"date": "2021-07-02", "close": 0.0265843, "volume": 1492561.0}, {"date": "2021-07-05", "close": 0.0256676, "volume": 444746.0}, {"date": "2021-07-06", "close": 0.0247509, "volume": 112494.0}, {"date": "2021-07-07", "close": 0.0265843, "volume": 964190.0}, {"date": "2021-07-08", "close": 0.0265843, "volume": 580895.0}, {"date": "2021-07-09", "close": 0.0265843, "volume": 246251.0}, {"date": "2021-07-12", "close": 0.027501, "volume": 221446.0}, {"date": "2021-07-13", "close": 0.0256676, "volume": 366221.0}, {"date": "2021-07-14", "close": 0.0293344, "volume": 4384320.0}, {"date": "2021-07-15", "close": 0.0284177, "volume": 5142547.0}, {"date": "2021-07-16", "close": 0.0293344, "volume": 120897.0}, {"date": "2021-07-19", "close": 0.0311678, "volume": 976982.0}, {"date": "2021-07-20", "close": 0.0293344, "volume": 338491.0}, {"date": "2021-07-21", "close": 0.0293344, "volume": 3366367.0}, {"date": "2021-07-22", "close": 0.0311678, "volume": 8510494.0}, {"date": "2021-07-23", "close": 0.0302511, "volume": 744745.0}, {"date": "2021-07-26", "close": 0.0293344, "volume": 578843.0}, {"date": "2021-07-27", "close": 0.0293344, "volume": 638452.0}, {"date": "2021-07-28", "close": 0.0302511, "volume": 190392.0}, {"date": "2021-07-29", "close": 0.0311678, "volume": 1489492.0}, {"date": "2021-07-30", "close": 0.0330012, "volume": 563363.0}, {"date": "2021-08-02", "close": 0.0320845, "volume": 267056.0}, {"date": "2021-08-03", "close": 0.036668, "volume": 3982153.0}, {"date": "2021-08-04", "close": 0.036668, "volume": 751582.0}, {"date": "2021-08-05", "close": 0.0357513, "volume": 736010.0}, {"date": "2021-08-06", "close": 0.0385014, "volume": 461553.0}, {"date": "2021-08-09", "close": 0.0394181, "volume": 1184312.0}, {"date": "2021-08-10", "close": 0.0394181, "volume": 690768.0}, {"date": "2021-08-11", "close": 0.0385014, "volume": 613153.0}, {"date": "2021-08-12", "close": 0.0412515, "volume": 465805.0}, {"date": "2021-08-13", "close": 0.0375847, "volume": 306833.0}, {"date": "2021-08-16", "close": 0.0385014, "volume": 1447228.0}, {"date": "2021-08-17", "close": 0.0348346, "volume": 651904.0}, {"date": "2021-08-18", "close": 0.0339179, "volume": 2208530.0}, {"date": "2021-08-19", "close": 0.036668, "volume": 860587.0}, {"date": "2021-08-20", "close": 0.0330012, "volume": 1251444.0}, {"date": "2021-08-23", "close": 0.0320845, "volume": 1774902.0}, {"date": "2021-08-24", "close": 0.0302511, "volume": 3146845.0}, {"date": "2021-08-25", "close": 0.0311678, "volume": 228215.0}, {"date": "2021-08-26", "close": 0.0293344, "volume": 1491570.0}, {"date": "2021-08-27", "close": 0.0284177, "volume": 3993010.0}, {"date": "2021-08-30", "close": 0.0311678, "volume": 255041.0}, {"date": "2021-08-31", "close": 0.0348346, "volume": 1661688.0}, {"date": "2021-09-01", "close": 0.0357513, "volume": 704642.0}, {"date": "2021-09-02", "close": 0.0348346, "volume": 543097.0}, {"date": "2021-09-03", "close": 0.0357513, "volume": 1787487.0}, {"date": "2021-09-06", "close": 0.0330012, "volume": 1321099.0}, {"date": "2021-09-07", "close": 0.0311678, "volume": 904572.0}, {"date": "2021-09-08", "close": 0.0348346, "volume": 850890.0}, {"date": "2021-09-09", "close": 0.0357513, "volume": 350569.0}, {"date": "2021-09-10", "close": 0.0357513, "volume": 399039.0}, {"date": "2021-09-13", "close": 0.0311678, "volume": 1060216.0}, {"date": "2021-09-14", "close": 0.0311678, "volume": 1064947.0}, {"date": "2021-09-15", "close": 0.0348346, "volume": 774225.0}, {"date": "2021-09-16", "close": 0.0348346, "volume": 293322.0}, {"date": "2021-09-17", "close": 0.0311678, "volume": 1465310.0}, {"date": "2021-09-20", "close": 0.0284177, "volume": 2622768.0}, {"date": "2021-09-21", "close": 0.0284177, "volume": 548274.0}, {"date": "2021-09-22", "close": 0.0293344, "volume": 1042225.0}, {"date": "2021-09-23", "close": 0.0302511, "volume": 213802.0}, {"date": "2021-09-24", "close": 0.0284177, "volume": 493400.0}, {"date": "2021-09-27", "close": 0.0311678, "volume": 57592.0}, {"date": "2021-09-28", "close": 0.0311678, "volume": 507254.0}, {"date": "2021-09-29", "close": 0.0311678, "volume": 563989.0}, {"date": "2021-09-30", "close": 0.0311678, "volume": 4584.0}, {"date": "2021-10-01", "close": 0.0330012, "volume": 87867.0}, {"date": "2021-10-04", "close": 0.0293344, "volume": 703575.0}, {"date": "2021-10-05", "close": 0.0284177, "volume": 349078.0}, {"date": "2021-10-06", "close": 0.0320845, "volume": 23072.0}, {"date": "2021-10-07", "close": 0.0320845, "volume": 686060.0}, {"date": "2021-10-08", "close": 0.0330012, "volume": 88298.0}, {"date": "2021-10-11", "close": 0.0302511, "volume": 836875.0}, {"date": "2021-10-13", "close": 0.0302511, "volume": 94021.0}, {"date": "2021-10-14", "close": 0.0293344, "volume": 259269.0}, {"date": "2021-10-15", "close": 0.0320845, "volume": 377417.0}, {"date": "2021-10-18", "close": 0.0330012, "volume": 335406.0}, {"date": "2021-10-19", "close": 0.0320845, "volume": 708759.0}, {"date": "2021-10-20", "close": 0.0311678, "volume": 279663.0}, {"date": "2021-10-22", "close": 0.036668, "volume": 13942264.0}, {"date": "2021-10-25", "close": 0.0348346, "volume": 4467414.0}, {"date": "2021-10-26", "close": 0.036668, "volume": 2105705.0}, {"date": "2021-10-27", "close": 0.0357513, "volume": 310697.0}, {"date": "2021-10-28", "close": 0.0357513, "volume": 103251.0}, {"date": "2021-10-29", "close": 0.036668, "volume": 225086.0}, {"date": "2021-11-01", "close": 0.036668, "volume": 1793775.0}, {"date": "2021-11-02", "close": 0.0375847, "volume": 1209423.0}, {"date": "2021-11-03", "close": 0.036668, "volume": 2278063.0}, {"date": "2021-11-04", "close": 0.0357513, "volume": 245930.0}, {"date": "2021-11-05", "close": 0.0394181, "volume": 1785399.0}, {"date": "2021-11-08", "close": 0.0476684, "volume": 10470383.0}, {"date": "2021-11-09", "close": 0.0440016, "volume": 4818475.0}, {"date": "2021-11-10", "close": 0.0440016, "volume": 1876908.0}, {"date": "2021-11-11", "close": 0.0412515, "volume": 2334576.0}, {"date": "2021-11-12", "close": 0.045835, "volume": 628040.0}, {"date": "2021-11-15", "close": 0.0467517, "volume": 809146.0}, {"date": "2021-11-16", "close": 0.0504185, "volume": 5026468.0}, {"date": "2021-11-17", "close": 0.0467517, "volume": 3300862.0}, {"date": "2021-11-18", "close": 0.0467517, "volume": 2288518.0}, {"date": "2021-11-19", "close": 0.0467517, "volume": 488132.0}, {"date": "2021-11-22", "close": 0.0430849, "volume": 1751503.0}, {"date": "2021-11-23", "close": 0.0421682, "volume": 6015782.0}, {"date": "2021-11-24", "close": 0.0421682, "volume": 1092557.0}, {"date": "2021-11-25", "close": 0.0440016, "volume": 1101721.0}, {"date": "2021-11-26", "close": 0.0403348, "volume": 580391.0}, {"date": "2021-11-29", "close": 0.03895975, "volume": 1731668.0}, {"date": "2021-11-30", "close": 0.0430849, "volume": 964275.0}, {"date": "2021-12-01", "close": 0.0421682, "volume": 748719.0}, {"date": "2021-12-02", "close": 0.0430849, "volume": 124437.0}, {"date": "2021-12-03", "close": 0.0449183, "volume": 704586.0}, {"date": "2021-12-06", "close": 0.0403348, "volume": 1989451.0}, {"date": "2021-12-07", "close": 0.0403348, "volume": 1406061.0}, {"date": "2021-12-08", "close": 0.0394181, "volume": 2037462.0}, {"date": "2021-12-09", "close": 0.0375847, "volume": 2148819.0}, {"date": "2021-12-10", "close": 0.0412515, "volume": 268355.0}, {"date": "2021-12-13", "close": 0.0421682, "volume": 237.0}, {"date": "2021-12-14", "close": 0.0375847, "volume": 1250221.0}, {"date": "2021-12-15", "close": 0.0394181, "volume": 197204.0}, {"date": "2021-12-16", "close": 0.0375847, "volume": 1036509.0}, {"date": "2021-12-17", "close": 0.0385014, "volume": 47359.0}, {"date": "2021-12-20", "close": 0.0394181, "volume": 54543.0}, {"date": "2021-12-21", "close": 0.0375847, "volume": 487820.0}, {"date": "2021-12-22", "close": 0.0385014, "volume": 185013.0}, {"date": "2021-12-23", "close": 0.0375847, "volume": 294562.0}, {"date": "2021-12-24", "close": 0.0403348, "volume": 75335.0}, {"date": "2021-12-29", "close": 0.0412515, "volume": 673707.0}, {"date": "2021-12-30", "close": 0.0375847, "volume": 433286.0}, {"date": "2021-12-31", "close": 0.0412515, "volume": 10909.0}, {"date": "2022-01-04", "close": 0.0403348, "volume": 64956.0}, {"date": "2022-01-05", "close": 0.0430849, "volume": 974613.0}, {"date": "2022-01-06", "close": 0.0421682, "volume": 644823.0}, {"date": "2022-01-07", "close": 0.0412515, "volume": 10909.0}, {"date": "2022-01-10", "close": 0.0385014, "volume": 303234.0}, {"date": "2022-01-11", "close": 0.0394181, "volume": 786084.0}, {"date": "2022-01-12", "close": 0.0449183, "volume": 1313934.0}, {"date": "2022-01-13", "close": 0.045835, "volume": 621513.0}, {"date": "2022-01-14", "close": 0.0476684, "volume": 209110.0}, {"date": "2022-01-17", "close": 0.0476684, "volume": 788238.0}, {"date": "2022-01-18", "close": 0.0449183, "volume": 722333.0}, {"date": "2022-01-19", "close": 0.0430849, "volume": 281700.0}, {"date": "2022-01-20", "close": 0.0421682, "volume": 508257.0}, {"date": "2022-01-21", "close": 0.0403348, "volume": 1847850.0}, {"date": "2022-01-24", "close": 0.0403348, "volume": 1625326.0}, {"date": "2022-01-25", "close": 0.0412515, "volume": 844633.0}, {"date": "2022-01-27", "close": 0.0403348, "volume": 2201140.0}, {"date": "2022-01-28", "close": 0.0440016, "volume": 1033974.0}, {"date": "2022-01-31", "close": 0.0449183, "volume": 441688.0}, {"date": "2022-02-01", "close": 0.0440016, "volume": 1843757.0}, {"date": "2022-02-02", "close": 0.0430849, "volume": 1906480.0}, {"date": "2022-02-03", "close": 0.0430849, "volume": 39449.0}, {"date": "2022-02-04", "close": 0.0467517, "volume": 1087610.0}, {"date": "2022-02-07", "close": 0.04629335, "volume": 1625901.0}, {"date": "2022-02-10", "close": 0.0476684, "volume": 2936756.0}, {"date": "2022-02-11", "close": 0.0467517, "volume": 1248934.0}, {"date": "2022-02-14", "close": 0.0467517, "volume": 947738.0}, {"date": "2022-02-15", "close": 0.045835, "volume": 1668581.0}, {"date": "2022-02-16", "close": 0.045835, "volume": 501654.0}, {"date": "2022-02-17", "close": 0.0485851, "volume": 6155110.0}, {"date": "2022-02-18", "close": 0.0485851, "volume": 906899.0}, {"date": "2022-02-21", "close": 0.0467517, "volume": 717731.0}, {"date": "2022-02-22", "close": 0.045835, "volume": 702045.0}, {"date": "2022-02-23", "close": 0.0513352, "volume": 3613772.0}, {"date": "2022-02-24", "close": 0.0449183, "volume": 2490685.0}, {"date": "2022-02-25", "close": 0.0513352, "volume": 2541973.0}, {"date": "2022-02-28", "close": 0.0504185, "volume": 433182.0}, {"date": "2022-03-01", "close": 0.0467517, "volume": 1759221.0}, {"date": "2022-03-02", "close": 0.0476684, "volume": 1312506.0}, {"date": "2022-03-03", "close": 0.0449183, "volume": 2298834.0}, {"date": "2022-03-04", "close": 0.045835, "volume": 1634849.0}, {"date": "2022-03-07", "close": 0.0430849, "volume": 445638.0}, {"date": "2022-03-08", "close": 0.0440016, "volume": 733456.0}, {"date": "2022-03-09", "close": 0.0421682, "volume": 398944.0}, {"date": "2022-03-10", "close": 0.0430849, "volume": 243086.0}, {"date": "2022-03-11", "close": 0.0440016, "volume": 373169.0}, {"date": "2022-03-14", "close": 0.0440016, "volume": 912914.0}, {"date": "2022-03-15", "close": 0.0385014, "volume": 2380242.0}, {"date": "2022-03-16", "close": 0.0394181, "volume": 854523.0}, {"date": "2022-03-17", "close": 0.0421682, "volume": 194706.0}, {"date": "2022-03-21", "close": 0.0412515, "volume": 38530.0}, {"date": "2022-03-22", "close": 0.0412515, "volume": 128920.0}, {"date": "2022-03-23", "close": 0.0403348, "volume": 416515.0}, {"date": "2022-03-24", "close": 0.0412515, "volume": 54229.0}, {"date": "2022-03-25", "close": 0.0421682, "volume": 235789.0}, {"date": "2022-03-28", "close": 0.0421682, "volume": 215647.0}, {"date": "2022-03-29", "close": 0.0412515, "volume": 488604.0}, {"date": "2022-03-30", "close": 0.0421682, "volume": 434825.0}, {"date": "2022-03-31", "close": 0.0412515, "volume": 298518.0}, {"date": "2022-04-01", "close": 0.0403348, "volume": 593948.0}, {"date": "2022-04-04", "close": 0.0394181, "volume": 2356794.0}, {"date": "2022-04-05", "close": 0.0403348, "volume": 413767.0}, {"date": "2022-04-06", "close": 0.0394181, "volume": 1287271.0}, {"date": "2022-04-07", "close": 0.0394181, "volume": 1106370.0}, {"date": "2022-04-08", "close": 0.0385014, "volume": 234537.0}, {"date": "2022-04-11", "close": 0.0385014, "volume": 274923.0}, {"date": "2022-04-12", "close": 0.03804305, "volume": 26606.0}, {"date": "2022-04-13", "close": 0.0385014, "volume": 628262.0}, {"date": "2022-04-14", "close": 0.0421682, "volume": 217112.0}, {"date": "2022-04-19", "close": 0.0421682, "volume": 188339.0}, {"date": "2022-04-20", "close": 0.0403348, "volume": 15709.0}, {"date": "2022-04-21", "close": 0.0394181, "volume": 276541.0}, {"date": "2022-04-22", "close": 0.03987645, "volume": 23345.0}, {"date": "2022-04-26", "close": 0.0357513, "volume": 2072588.0}, {"date": "2022-04-27", "close": 0.0339179, "volume": 2354829.0}, {"date": "2022-04-28", "close": 0.036668, "volume": 588699.0}, {"date": "2022-04-29", "close": 0.036668, "volume": 27136.0}, {"date": "2022-05-02", "close": 0.036668, "volume": 134555.0}, {"date": "2022-05-03", "close": 0.0348346, "volume": 89669.0}, {"date": "2022-05-04", "close": 0.0357513, "volume": 534586.0}, {"date": "2022-05-05", "close": 0.0320845, "volume": 753959.0}, {"date": "2022-05-06", "close": 0.0320845, "volume": 615623.0}, {"date": "2022-05-09", "close": 0.0311678, "volume": 391588.0}, {"date": "2022-05-10", "close": 0.0302511, "volume": 1978060.0}, {"date": "2022-05-11", "close": 0.027501, "volume": 1172410.0}, {"date": "2022-05-12", "close": 0.0256676, "volume": 1513158.0}, {"date": "2022-05-13", "close": 0.0256676, "volume": 775421.0}, {"date": "2022-05-16", "close": 0.0293344, "volume": 780139.0}, {"date": "2022-05-17", "close": 0.0302511, "volume": 788434.0}, {"date": "2022-05-18", "close": 0.0320845, "volume": 798725.0}, {"date": "2022-05-19", "close": 0.0357513, "volume": 814431.0}, {"date": "2022-05-20", "close": 0.0394181, "volume": 887163.0}, {"date": "2022-05-23", "close": 0.0348346, "volume": 145575.0}, {"date": "2022-05-24", "close": 0.036668, "volume": 252012.0}, {"date": "2022-05-26", "close": 0.0330012, "volume": 122461.0}, {"date": "2022-05-27", "close": 0.0385014, "volume": 509079.0}, {"date": "2022-05-30", "close": 0.0385014, "volume": 28571.0}, {"date": "2022-05-31", "close": 0.0385014, "volume": 469.0}, {"date": "2022-06-01", "close": 0.0357513, "volume": 323659.0}, {"date": "2022-06-02", "close": 0.0348346, "volume": 443910.0}, {"date": "2022-06-03", "close": 0.0330012, "volume": 502680.0}, {"date": "2022-06-06", "close": 0.0330012, "volume": 156312.0}, {"date": "2022-06-08", "close": 0.0357513, "volume": 296005.0}, {"date": "2022-06-09", "close": 0.0330012, "volume": 210337.0}, {"date": "2022-06-10", "close": 0.0330012, "volume": 114541.0}, {"date": "2022-06-14", "close": 0.0284177, "volume": 3115505.0}, {"date": "2022-06-15", "close": 0.0284177, "volume": 11419.0}, {"date": "2022-06-16", "close": 0.0265843, "volume": 1854215.0}, {"date": "2022-06-17", "close": 0.0247509, "volume": 462355.0}, {"date": "2022-06-21", "close": 0.0284177, "volume": 869532.0}, {"date": "2022-06-22", "close": 0.0293344, "volume": 591708.0}, {"date": "2022-06-23", "close": 0.0284177, "volume": 349078.0}, {"date": "2022-06-24", "close": 0.027501, "volume": 418089.0}, {"date": "2022-06-27", "close": 0.0293344, "volume": 850061.0}, {"date": "2022-06-28", "close": 0.0311678, "volume": 166876.0}, {"date": "2022-06-30", "close": 0.0302511, "volume": 665329.0}, {"date": "2022-07-04", "close": 0.0302511, "volume": 10909.0}, {"date": "2022-07-05", "close": 0.0302511, "volume": 65452.0}, {"date": "2022-07-06", "close": 0.0302511, "volume": 153881.0}, {"date": "2022-07-07", "close": 0.0311678, "volume": 374994.0}, {"date": "2022-07-11", "close": 0.0293344, "volume": 155342.0}, {"date": "2022-07-12", "close": 0.0284177, "volume": 512473.0}, {"date": "2022-07-13", "close": 0.027501, "volume": 214528.0}, {"date": "2022-07-14", "close": 0.027501, "volume": 53144.0}, {"date": "2022-07-15", "close": 0.0320845, "volume": 1467098.0}, {"date": "2022-07-18", "close": 0.0330012, "volume": 394487.0}, {"date": "2022-07-19", "close": 0.0330012, "volume": 940531.0}, {"date": "2022-07-20", "close": 0.0348346, "volume": 648051.0}, {"date": "2022-07-21", "close": 0.0320845, "volume": 685046.0}, {"date": "2022-07-22", "close": 0.0320845, "volume": 215260.0}, {"date": "2022-07-25", "close": 0.0320845, "volume": 681793.0}, {"date": "2022-07-26", "close": 0.0348346, "volume": 1243533.0}, {"date": "2022-07-27", "close": 0.0348346, "volume": 1206365.0}, {"date": "2022-07-28", "close": 0.0385014, "volume": 2172211.0}, {"date": "2022-07-29", "close": 0.0394181, "volume": 892737.0}, {"date": "2022-08-01", "close": 0.0394181, "volume": 100905.0}, {"date": "2022-08-02", "close": 0.0375847, "volume": 506700.0}, {"date": "2022-08-03", "close": 0.0421682, "volume": 955307.0}, {"date": "2022-08-04", "close": 0.0430849, "volume": 298024.0}, {"date": "2022-08-05", "close": 0.045835, "volume": 738051.0}, {"date": "2022-08-08", "close": 0.0485851, "volume": 1487862.0}, {"date": "2022-08-09", "close": 0.0467517, "volume": 907906.0}, {"date": "2022-08-10", "close": 0.0495018, "volume": 435844.0}, {"date": "2022-08-11", "close": 0.0495018, "volume": 4636.0}, {"date": "2022-08-12", "close": 0.0440016, "volume": 524463.0}, {"date": "2022-08-15", "close": 0.045835, "volume": 408436.0}, {"date": "2022-08-16", "close": 0.045835, "volume": 54881.0}, {"date": "2022-08-17", "close": 0.0449183, "volume": 65452.0}, {"date": "2022-08-18", "close": 0.0412515, "volume": 272280.0}, {"date": "2022-08-19", "close": 0.0449183, "volume": 422223.0}, {"date": "2022-08-22", "close": 0.0412515, "volume": 596376.0}, {"date": "2022-08-23", "close": 0.0385014, "volume": 928776.0}, {"date": "2022-08-24", "close": 0.0375847, "volume": 397088.0}, {"date": "2022-08-25", "close": 0.0403348, "volume": 106953.0}, {"date": "2022-08-26", "close": 0.0403348, "volume": 160301.0}, {"date": "2022-08-29", "close": 0.0375847, "volume": 332042.0}, {"date": "2022-08-30", "close": 0.0394181, "volume": 39323.0}, {"date": "2022-08-31", "close": 0.0394181, "volume": 449030.0}, {"date": "2022-09-01", "close": 0.0375847, "volume": 105947.0}, {"date": "2022-09-02", "close": 0.0394181, "volume": 43635.0}, {"date": "2022-09-05", "close": 0.03895975, "volume": 223010.0}, {"date": "2022-09-07", "close": 0.0357513, "volume": 1301219.0}, {"date": "2022-09-08", "close": 0.036668, "volume": 272717.0}, {"date": "2022-09-09", "close": 0.0403348, "volume": 21817.0}, {"date": "2022-09-12", "close": 0.0385014, "volume": 1182410.0}, {"date": "2022-09-13", "close": 0.0403348, "volume": 105814.0}, {"date": "2022-09-14", "close": 0.0394181, "volume": 531079.0}, {"date": "2022-09-15", "close": 0.0403348, "volume": 3701.0}, {"date": "2022-09-16", "close": 0.0412515, "volume": 207214.0}, {"date": "2022-09-19", "close": 0.0412515, "volume": 30544.0}, {"date": "2022-09-20", "close": 0.0394181, "volume": 400935.0}, {"date": "2022-09-21", "close": 0.0412515, "volume": 215513.0}, {"date": "2022-09-23", "close": 0.0375847, "volume": 778626.0}, {"date": "2022-09-26", "close": 0.0357513, "volume": 426420.0}, {"date": "2022-09-27", "close": 0.036668, "volume": 27272.0}, {"date": "2022-09-28", "close": 0.0357513, "volume": 313952.0}, {"date": "2022-09-29", "close": 0.0357513, "volume": 117744.0}, {"date": "2022-09-30", "close": 0.0357513, "volume": 174539.0}, {"date": "2022-10-03", "close": 0.0348346, "volume": 43004.0}, {"date": "2022-10-04", "close": 0.0385014, "volume": 485994.0}, {"date": "2022-10-05", "close": 0.0385014, "volume": 236292.0}, {"date": "2022-10-06", "close": 0.0348346, "volume": 275417.0}, {"date": "2022-10-07", "close": 0.0357513, "volume": 142065.0}, {"date": "2022-10-11", "close": 0.0375847, "volume": 164698.0}, {"date": "2022-10-12", "close": 0.036668, "volume": 109251.0}, {"date": "2022-10-13", "close": 0.0348346, "volume": 206241.0}, {"date": "2022-10-14", "close": 0.0357513, "volume": 138378.0}, {"date": "2022-10-17", "close": 0.0357513, "volume": 1192518.0}, {"date": "2022-10-18", "close": 0.0348346, "volume": 622108.0}, {"date": "2022-10-19", "close": 0.0348346, "volume": 464156.0}, {"date": "2022-10-20", "close": 0.0357513, "volume": 552650.0}, {"date": "2022-10-21", "close": 0.0357513, "volume": 1145775.0}, {"date": "2022-10-24", "close": 0.0394181, "volume": 497874.0}, {"date": "2022-10-25", "close": 0.0330012, "volume": 637432.0}, {"date": "2022-10-26", "close": 0.0330012, "volume": 243720.0}, {"date": "2022-10-27", "close": 0.0330012, "volume": 571409.0}, {"date": "2022-10-28", "close": 0.0339179, "volume": 198851.0}, {"date": "2022-10-31", "close": 0.0348346, "volume": 28578.0}, {"date": "2022-11-01", "close": 0.0348346, "volume": 190485.0}, {"date": "2022-11-02", "close": 0.0339179, "volume": 109087.0}, {"date": "2022-11-03", "close": 0.0348346, "volume": 15130.0}, {"date": "2022-11-04", "close": 0.0339179, "volume": 105332.0}, {"date": "2022-11-07", "close": 0.036668, "volume": 802074.0}, {"date": "2022-11-08", "close": 0.036668, "volume": 994174.0}, {"date": "2022-11-09", "close": 0.0385014, "volume": 183759.0}, {"date": "2022-11-10", "close": 0.0385014, "volume": 162982.0}, {"date": "2022-11-11", "close": 0.0348346, "volume": 782145.0}, {"date": "2022-11-14", "close": 0.036668, "volume": 206782.0}, {"date": "2022-11-15", "close": 0.0357513, "volume": 74125.0}, {"date": "2022-11-16", "close": 0.0339179, "volume": 353578.0}, {"date": "2022-11-17", "close": 0.0330012, "volume": 284541.0}, {"date": "2022-11-18", "close": 0.0320845, "volume": 434210.0}, {"date": "2022-11-21", "close": 0.0320845, "volume": 496027.0}, {"date": "2022-11-22", "close": 0.0320845, "volume": 54543.0}, {"date": "2022-11-23", "close": 0.0320845, "volume": 518402.0}, {"date": "2022-11-24", "close": 0.0339179, "volume": 696598.0}, {"date": "2022-11-25", "close": 0.0348346, "volume": 78345.0}, {"date": "2022-11-28", "close": 0.0348346, "volume": 72544.0}, {"date": "2022-11-29", "close": 0.0293344, "volume": 490953.0}, {"date": "2022-11-30", "close": 0.0311678, "volume": 505227.0}, {"date": "2022-12-01", "close": 0.0348346, "volume": 166021.0}, {"date": "2022-12-02", "close": 0.0348346, "volume": 185382.0}, {"date": "2022-12-05", "close": 0.0339179, "volume": 27272.0}, {"date": "2022-12-06", "close": 0.0311678, "volume": 54543.0}, {"date": "2022-12-07", "close": 0.0348346, "volume": 32147.0}, {"date": "2022-12-08", "close": 0.0320845, "volume": 73197.0}, {"date": "2022-12-09", "close": 0.0293344, "volume": 431221.0}, {"date": "2022-12-12", "close": 0.0293344, "volume": 415983.0}, {"date": "2022-12-14", "close": 0.0320845, "volume": 34362.0}, {"date": "2022-12-15", "close": 0.0320845, "volume": 109.0}, {"date": "2022-12-16", "close": 0.0311678, "volume": 249498.0}, {"date": "2022-12-19", "close": 0.0320845, "volume": 68163.0}, {"date": "2022-12-22", "close": 0.0311678, "volume": 135039.0}, {"date": "2022-12-23", "close": 0.0311678, "volume": 28592.0}, {"date": "2022-12-28", "close": 0.0284177, "volume": 1136746.0}, {"date": "2022-12-30", "close": 0.0311678, "volume": 625438.0}, {"date": "2023-01-03", "close": 0.0293344, "volume": 374608.0}, {"date": "2023-01-04", "close": 0.0293344, "volume": 12511.0}, {"date": "2023-01-05", "close": 0.0302511, "volume": 44.0}, {"date": "2023-01-06", "close": 0.0293344, "volume": 8727.0}, {"date": "2023-01-09", "close": 0.0330012, "volume": 16363.0}, {"date": "2023-01-10", "close": 0.0311678, "volume": 653464.0}, {"date": "2023-01-11", "close": 0.0302511, "volume": 371293.0}, {"date": "2023-01-12", "close": 0.0302511, "volume": 57082.0}, {"date": "2023-01-13", "close": 0.0330012, "volume": 28066.0}, {"date": "2023-01-16", "close": 0.0357513, "volume": 590831.0}, {"date": "2023-01-17", "close": 0.0357513, "volume": 251451.0}, {"date": "2023-01-18", "close": 0.03529295, "volume": 175347.0}, {"date": "2023-01-19", "close": 0.0357513, "volume": 298086.0}, {"date": "2023-01-20", "close": 0.0348346, "volume": 82973.0}, {"date": "2023-01-23", "close": 0.0357513, "volume": 47634.0}, {"date": "2023-01-24", "close": 0.036668, "volume": 366680.0}, {"date": "2023-01-25", "close": 0.0357513, "volume": 13909.0}, {"date": "2023-01-27", "close": 0.0357513, "volume": 166319.0}, {"date": "2023-01-30", "close": 0.0330012, "volume": 273983.0}, {"date": "2023-02-02", "close": 0.0330012, "volume": 30301.0}, {"date": "2023-02-03", "close": 0.0320845, "volume": 61589.0}, {"date": "2023-02-06", "close": 0.0302511, "volume": 30128.0}, {"date": "2023-02-08", "close": 0.0311678, "volume": 54543.0}, {"date": "2023-02-09", "close": 0.0320845, "volume": 138847.0}, {"date": "2023-02-14", "close": 0.0293344, "volume": 26888.0}, {"date": "2023-02-16", "close": 0.0302511, "volume": 86145.0}, {"date": "2023-02-17", "close": 0.0320845, "volume": 30544.0}, {"date": "2023-02-20", "close": 0.0330012, "volume": 44384.0}, {"date": "2023-02-21", "close": 0.0348346, "volume": 350808.0}, {"date": "2023-02-22", "close": 0.0348346, "volume": 10932.0}, {"date": "2023-02-24", "close": 0.0348346, "volume": 1312316.0}, {"date": "2023-02-28", "close": 0.036668, "volume": 1286320.0}, {"date": "2023-03-01", "close": 0.0412515, "volume": 1079976.0}, {"date": "2023-03-02", "close": 0.0421682, "volume": 2623689.0}, {"date": "2023-03-03", "close": 0.0412515, "volume": 54543.0}, {"date": "2023-03-06", "close": 0.0412515, "volume": 168117.0}, {"date": "2023-03-07", "close": 0.0375847, "volume": 463279.0}, {"date": "2023-03-08", "close": 0.036668, "volume": 329209.0}, {"date": "2023-03-10", "close": 0.036668, "volume": 52595.0}, {"date": "2023-03-13", "close": 0.045835, "volume": 1010478.0}, {"date": "2023-03-14", "close": 0.0440016, "volume": 13636.0}, {"date": "2023-03-15", "close": 0.0412515, "volume": 218174.0}, {"date": "2023-03-20", "close": 0.0421682, "volume": 109087.0}, {"date": "2023-03-22", "close": 0.0403348, "volume": 710741.0}, {"date": "2023-03-23", "close": 0.0403348, "volume": 452564.0}, {"date": "2023-03-24", "close": 0.0403348, "volume": 43417.0}, {"date": "2023-03-28", "close": 0.0394181, "volume": 637906.0}, {"date": "2023-03-29", "close": 0.0357513, "volume": 365021.0}, {"date": "2023-03-30", "close": 0.0357513, "volume": 119081.0}, {"date": "2023-03-31", "close": 0.0339179, "volume": 1165673.0}, {"date": "2023-04-03", "close": 0.0311678, "volume": 1037417.0}, {"date": "2023-04-04", "close": 0.036668, "volume": 27272.0}, {"date": "2023-04-05", "close": 0.036668, "volume": 232233.0}, {"date": "2023-04-06", "close": 0.0357513, "volume": 25555.0}, {"date": "2023-04-11", "close": 0.0339179, "volume": 124359.0}, {"date": "2023-04-13", "close": 0.0375847, "volume": 76057.0}, {"date": "2023-04-14", "close": 0.0385014, "volume": 819897.0}, {"date": "2023-04-17", "close": 0.036668, "volume": 177891.0}, {"date": "2023-04-20", "close": 0.0357513, "volume": 260936.0}, {"date": "2023-04-24", "close": 0.0357513, "volume": 1043702.0}, {"date": "2023-04-26", "close": 0.036668, "volume": 1225558.0}, {"date": "2023-04-27", "close": 0.0403348, "volume": 103062.0}, {"date": "2023-05-01", "close": 0.0385014, "volume": 83342.0}, {"date": "2023-05-04", "close": 0.036668, "volume": 74657.0}, {"date": "2023-05-05", "close": 0.036668, "volume": 135922.0}, {"date": "2023-05-08", "close": 0.0357513, "volume": 20475.0}, {"date": "2023-05-09", "close": 0.0339179, "volume": 20908.0}, {"date": "2023-05-10", "close": 0.0339179, "volume": 89542.0}, {"date": "2023-05-15", "close": 0.0357513, "volume": 121208.0}, {"date": "2023-05-16", "close": 0.036668, "volume": 454737.0}, {"date": "2023-05-17", "close": 0.0330012, "volume": 109.0}, {"date": "2023-05-18", "close": 0.0357513, "volume": 552276.0}, {"date": "2023-05-19", "close": 0.036668, "volume": 357304.0}, {"date": "2023-05-22", "close": 0.0348346, "volume": 394961.0}, {"date": "2023-05-23", "close": 0.0348346, "volume": 121907.0}, {"date": "2023-05-25", "close": 0.036668, "volume": 21817.0}, {"date": "2023-05-26", "close": 0.0348346, "volume": 10909.0}, {"date": "2023-05-29", "close": 0.0339179, "volume": 287993.0}, {"date": "2023-05-30", "close": 0.0339179, "volume": 69244.0}, {"date": "2023-05-31", "close": 0.0357513, "volume": 313626.0}, {"date": "2023-06-01", "close": 0.0330012, "volume": 265855.0}, {"date": "2023-06-02", "close": 0.0330012, "volume": 16135.0}, {"date": "2023-06-05", "close": 0.0339179, "volume": 207391.0}, {"date": "2023-06-07", "close": 0.036668, "volume": 122721.0}, {"date": "2023-06-14", "close": 0.0375847, "volume": 44154.0}, {"date": "2023-06-16", "close": 0.0357513, "volume": 111705.0}, {"date": "2023-06-19", "close": 0.0348346, "volume": 47991.0}, {"date": "2023-06-20", "close": 0.0320845, "volume": 251610.0}, {"date": "2023-06-21", "close": 0.0320845, "volume": 373524.0}, {"date": "2023-06-22", "close": 0.0348346, "volume": 185121.0}, {"date": "2023-06-26", "close": 0.0348346, "volume": 237264.0}, {"date": "2023-06-28", "close": 0.0348346, "volume": 33768.0}, {"date": "2023-06-30", "close": 0.0330012, "volume": 10909.0}, {"date": "2023-07-03", "close": 0.0330012, "volume": 123264.0}, {"date": "2023-07-04", "close": 0.0348346, "volume": 11454.0}, {"date": "2023-07-06", "close": 0.0330012, "volume": 167786.0}, {"date": "2023-07-07", "close": 0.0320845, "volume": 250843.0}, {"date": "2023-07-10", "close": 0.0320845, "volume": 54543.0}, {"date": "2023-07-18", "close": 0.0320845, "volume": 548453.0}, {"date": "2023-07-19", "close": 0.0320845, "volume": 499443.0}, {"date": "2023-07-25", "close": 0.0339179, "volume": 132234.0}, {"date": "2023-07-26", "close": 0.0348346, "volume": 479819.0}, {"date": "2023-07-27", "close": 0.0320845, "volume": 19365.0}, {"date": "2023-07-31", "close": 0.0265843, "volume": 5737916.0}, {"date": "2023-08-01", "close": 0.0284177, "volume": 1286939.0}, {"date": "2023-08-02", "close": 0.0302511, "volume": 942925.0}, {"date": "2023-08-03", "close": 0.0293344, "volume": 267426.0}, {"date": "2023-08-04", "close": 0.027501, "volume": 225393.0}, {"date": "2023-08-07", "close": 0.0265843, "volume": 18845.0}, {"date": "2023-08-09", "close": 0.0293344, "volume": 336468.0}, {"date": "2023-08-10", "close": 0.0247509, "volume": 39271.0}, {"date": "2023-08-14", "close": 0.0247509, "volume": 358.0}, {"date": "2023-08-16", "close": 0.0247509, "volume": 167669.0}, {"date": "2023-08-24", "close": 0.0210841, "volume": 3043756.0}, {"date": "2023-08-28", "close": 0.0210841, "volume": 335788.0}, {"date": "2023-08-29", "close": 0.0201674, "volume": 473589.0}, {"date": "2023-08-30", "close": 0.0210841, "volume": 15490.0}, {"date": "2023-08-31", "close": 0.0220008, "volume": 1370572.0}, {"date": "2023-09-04", "close": 0.0201674, "volume": 171330.0}, {"date": "2023-09-05", "close": 0.0220008, "volume": 22159.0}, {"date": "2023-09-07", "close": 0.0220008, "volume": 938881.0}, {"date": "2023-09-11", "close": 0.0238342, "volume": 90663.0}, {"date": "2023-09-13", "close": 0.0220008, "volume": 160418.0}, {"date": "2023-09-14", "close": 0.0238342, "volume": 132375.0}, {"date": "2023-09-19", "close": 0.0265843, "volume": 711792.0}, {"date": "2023-09-20", "close": 0.0256676, "volume": 183048.0}, {"date": "2023-09-21", "close": 0.0256676, "volume": 45817.0}, {"date": "2023-09-25", "close": 0.0330012, "volume": 262694.0}, {"date": "2023-10-02", "close": 0.0330012, "volume": 157390.0}, {"date": "2023-10-03", "close": 0.0330012, "volume": 57202.0}, {"date": "2023-10-04", "close": 0.0330012, "volume": 227164.0}, {"date": "2023-10-05", "close": 0.0320845, "volume": 378660.0}, {"date": "2023-10-06", "close": 0.0320845, "volume": 57271.0}, {"date": "2023-10-09", "close": 0.0330012, "volume": 106699.0}, {"date": "2023-10-10", "close": 0.0302511, "volume": 1336249.0}, {"date": "2023-10-11", "close": 0.0339179, "volume": 436348.0}, {"date": "2023-10-13", "close": 0.0339179, "volume": 145.0}, {"date": "2023-10-18", "close": 0.0302511, "volume": 844431.0}, {"date": "2023-10-19", "close": 0.0302511, "volume": 927239.0}, {"date": "2023-10-23", "close": 0.0302511, "volume": 2727.0}, {"date": "2023-10-25", "close": 0.0293344, "volume": 109087.0}, {"date": "2023-10-26", "close": 0.0302511, "volume": 234537.0}, {"date": "2023-10-30", "close": 0.0320845, "volume": 249700.0}, {"date": "2023-11-01", "close": 0.0311678, "volume": 667355.0}, {"date": "2023-11-03", "close": 0.0293344, "volume": 680169.0}, {"date": "2023-11-06", "close": 0.0256676, "volume": 204224.0}, {"date": "2023-11-07", "close": 0.027501, "volume": 163676.0}, {"date": "2023-11-13", "close": 0.0247509, "volume": 392713.0}, {"date": "2023-11-14", "close": 0.0229175, "volume": 555094.0}, {"date": "2023-11-15", "close": 0.0210841, "volume": 141859.0}, {"date": "2023-11-16", "close": 0.0210841, "volume": 616658.0}, {"date": "2023-11-17", "close": 0.0201674, "volume": 545654.0}, {"date": "2023-11-20", "close": 0.01970905, "volume": 16266.0}, {"date": "2023-11-21", "close": 0.0210841, "volume": 545435.0}, {"date": "2023-11-22", "close": 0.0201674, "volume": 682.0}, {"date": "2023-11-24", "close": 0.0201674, "volume": 252869.0}, {"date": "2023-11-28", "close": 0.0210841, "volume": 637130.0}, {"date": "2023-11-29", "close": 0.018334, "volume": 205442.0}, {"date": "2023-11-30", "close": 0.0201674, "volume": 54579.0}, {"date": "2023-12-04", "close": 0.0220008, "volume": 45452.0}, {"date": "2023-12-05", "close": 0.0210841, "volume": 15995.0}, {"date": "2023-12-06", "close": 0.0220008, "volume": 414087.0}, {"date": "2023-12-07", "close": 0.0229175, "volume": 43635.0}, {"date": "2023-12-11", "close": 0.0192507, "volume": 68658.0}, {"date": "2023-12-12", "close": 0.0174173, "volume": 1052776.0}, {"date": "2023-12-13", "close": 0.018334, "volume": 163729.0}, {"date": "2023-12-14", "close": 0.0201674, "volume": 429057.0}, {"date": "2023-12-15", "close": 0.0256676, "volume": 347986.0}, {"date": "2023-12-18", "close": 0.0247509, "volume": 218174.0}, {"date": "2023-12-19", "close": 0.0229175, "volume": 47174.0}, {"date": "2023-12-20", "close": 0.0229175, "volume": 170679.0}, {"date": "2023-12-21", "close": 0.0220008, "volume": 198046.0}, {"date": "2023-12-22", "close": 0.0192507, "volume": 557267.0}, {"date": "2023-12-27", "close": 0.0192507, "volume": 119996.0}, {"date": "2023-12-28", "close": 0.0220008, "volume": 156083.0}, {"date": "2024-01-08", "close": 0.0201674, "volume": 89963.0}, {"date": "2024-01-09", "close": 0.0201674, "volume": 38359.0}, {"date": "2024-01-12", "close": 0.0201674, "volume": 77779.0}, {"date": "2024-01-17", "close": 0.0201674, "volume": 155347.0}, {"date": "2024-01-19", "close": 0.0192507, "volume": 168004.0}, {"date": "2024-01-22", "close": 0.0201674, "volume": 81851.0}, {"date": "2024-01-23", "close": 0.018334, "volume": 75560.0}, {"date": "2024-01-24", "close": 0.0201674, "volume": 209377.0}, {"date": "2024-01-25", "close": 0.018334, "volume": 251153.0}, {"date": "2024-01-30", "close": 0.0210841, "volume": 482392.0}, {"date": "2024-02-01", "close": 0.0210841, "volume": 57415.0}, {"date": "2024-02-02", "close": 0.0238342, "volume": 801645.0}, {"date": "2024-02-06", "close": 0.0201674, "volume": 772310.0}, {"date": "2024-02-07", "close": 0.018334, "volume": 309074.0}, {"date": "2024-02-08", "close": 0.0192507, "volume": 450408.0}, {"date": "2024-02-09", "close": 0.0220008, "volume": 685738.0}, {"date": "2024-02-12", "close": 0.018334, "volume": 1775818.0}, {"date": "2024-02-13", "close": 0.018334, "volume": 1301377.0}, {"date": "2024-02-14", "close": 0.018334, "volume": 810521.0}, {"date": "2024-02-16", "close": 0.018334, "volume": 688586.0}, {"date": "2024-02-19", "close": 0.018334, "volume": 759127.0}, {"date": "2024-02-21", "close": 0.0192507, "volume": 1117705.0}, {"date": "2024-02-22", "close": 0.0201674, "volume": 136647.0}, {"date": "2024-02-23", "close": 0.0192507, "volume": 55149.0}, {"date": "2024-02-26", "close": 0.018334, "volume": 1340717.0}, {"date": "2024-02-27", "close": 0.0174173, "volume": 177433.0}, {"date": "2024-02-28", "close": 0.0174173, "volume": 382186.0}, {"date": "2024-02-29", "close": 0.0165006, "volume": 875484.0}, {"date": "2024-03-01", "close": 0.0146672, "volume": 3471027.0}, {"date": "2024-03-04", "close": 0.0155839, "volume": 148135.0}, {"date": "2024-03-05", "close": 0.0174173, "volume": 599978.0}, {"date": "2024-03-08", "close": 0.0155839, "volume": 117151.0}, {"date": "2024-03-11", "close": 0.0155839, "volume": 85088.0}, {"date": "2024-03-12", "close": 0.0165006, "volume": 235971.0}, {"date": "2024-03-15", "close": 0.0165006, "volume": 2312.0}, {"date": "2024-03-18", "close": 0.0155839, "volume": 152601.0}, {"date": "2024-03-19", "close": 0.0155839, "volume": 29453.0}, {"date": "2024-03-20", "close": 0.0155839, "volume": 55382.0}, {"date": "2024-03-21", "close": 0.0201674, "volume": 2167670.0}, {"date": "2024-03-22", "close": 0.0192507, "volume": 507436.0}, {"date": "2024-03-25", "close": 0.0210841, "volume": 54543.0}, {"date": "2024-03-27", "close": 0.0201674, "volume": 75547.0}, {"date": "2024-03-28", "close": 0.0192507, "volume": 78587.0}, {"date": "2024-04-02", "close": 0.0201674, "volume": 279590.0}, {"date": "2024-04-03", "close": 0.0192507, "volume": 192428.0}, {"date": "2024-04-04", "close": 0.0192507, "volume": 54543.0}, {"date": "2024-04-05", "close": 0.0192507, "volume": 10909.0}, {"date": "2024-04-09", "close": 0.0201674, "volume": 103633.0}, {"date": "2024-04-10", "close": 0.0201674, "volume": 504527.0}, {"date": "2024-04-11", "close": 0.0210841, "volume": 657465.0}, {"date": "2024-04-12", "close": 0.0210841, "volume": 532138.0}, {"date": "2024-04-15", "close": 0.0247509, "volume": 475291.0}, {"date": "2024-04-16", "close": 0.0247509, "volume": 436348.0}, {"date": "2024-04-18", "close": 0.0220008, "volume": 86108.0}, {"date": "2024-04-19", "close": 0.0265843, "volume": 5827427.0}, {"date": "2024-04-22", "close": 0.027501, "volume": 32726.0}, {"date": "2024-04-23", "close": 0.0247509, "volume": 154685.0}, {"date": "2024-04-24", "close": 0.0247509, "volume": 1044265.0}, {"date": "2024-04-26", "close": 0.0210841, "volume": 1975565.0}, {"date": "2024-04-29", "close": 0.0192507, "volume": 185741.0}, {"date": "2024-04-30", "close": 0.0210841, "volume": 43635.0}, {"date": "2024-05-01", "close": 0.0210841, "volume": 165260.0}, {"date": "2024-05-03", "close": 0.0220008, "volume": 119302.0}, {"date": "2024-05-06", "close": 0.0247509, "volume": 86293.0}, {"date": "2024-05-08", "close": 0.0220008, "volume": 345662.0}, {"date": "2024-05-10", "close": 0.0220008, "volume": 447740.0}, {"date": "2024-05-13", "close": 0.0220008, "volume": 57866.0}, {"date": "2024-05-14", "close": 0.0220008, "volume": 556792.0}, {"date": "2024-05-16", "close": 0.0229175, "volume": 568856.0}, {"date": "2024-05-17", "close": 0.0238342, "volume": 32726.0}, {"date": "2024-05-20", "close": 0.0256676, "volume": 65911.0}, {"date": "2024-05-21", "close": 0.0256676, "volume": 1670487.0}, {"date": "2024-05-22", "close": 0.0265843, "volume": 633890.0}, {"date": "2024-05-23", "close": 0.0256676, "volume": 757842.0}, {"date": "2024-05-24", "close": 0.0265843, "volume": 133155.0}, {"date": "2024-05-27", "close": 0.0256676, "volume": 83481.0}, {"date": "2024-05-28", "close": 0.0247509, "volume": 58602.0}, {"date": "2024-05-29", "close": 0.0256676, "volume": 36796.0}, {"date": "2024-05-30", "close": 0.0247509, "volume": 218174.0}, {"date": "2024-06-03", "close": 0.0247509, "volume": 852545.0}, {"date": "2024-06-05", "close": 0.0265843, "volume": 236074.0}, {"date": "2024-06-07", "close": 0.0265843, "volume": 110397.0}, {"date": "2024-06-11", "close": 0.0265843, "volume": 231502.0}, {"date": "2024-06-12", "close": 0.0247509, "volume": 78779.0}, {"date": "2024-06-13", "close": 0.0247509, "volume": 71055.0}, {"date": "2024-06-14", "close": 0.0265843, "volume": 41702.0}, {"date": "2024-06-18", "close": 0.0247509, "volume": 89003.0}, {"date": "2024-06-24", "close": 0.0229175, "volume": 485437.0}, {"date": "2024-06-25", "close": 0.0220008, "volume": 272717.0}, {"date": "2024-06-26", "close": 0.0174173, "volume": 4025524.0}, {"date": "2024-06-27", "close": 0.0174173, "volume": 644297.0}, {"date": "2024-06-28", "close": 0.018334, "volume": 760350.0}, {"date": "2024-07-02", "close": 0.0210841, "volume": 97908.0}, {"date": "2024-07-03", "close": 0.0210841, "volume": 425439.0}, {"date": "2024-07-04", "close": 0.0220008, "volume": 1335363.0}, {"date": "2024-07-05", "close": 0.0220008, "volume": 259855.0}, {"date": "2024-07-08", "close": 0.0220008, "volume": 229083.0}, {"date": "2024-07-09", "close": 0.0201674, "volume": 87270.0}, {"date": "2024-07-10", "close": 0.0210841, "volume": 650021.0}, {"date": "2024-07-12", "close": 0.0210841, "volume": 408498.0}, {"date": "2024-07-15", "close": 0.0201674, "volume": 2133128.0}, {"date": "2024-07-17", "close": 0.0192507, "volume": 378484.0}, {"date": "2024-07-22", "close": 0.0192507, "volume": 10909.0}, {"date": "2024-07-23", "close": 0.0201674, "volume": 693510.0}, {"date": "2024-07-24", "close": 0.0201674, "volume": 190071.0}, {"date": "2024-07-26", "close": 0.018334, "volume": 54750.0}, {"date": "2024-07-29", "close": 0.0201674, "volume": 14727.0}, {"date": "2024-08-02", "close": 0.018334, "volume": 27272.0}, {"date": "2024-08-05", "close": 0.0174173, "volume": 1487539.0}, {"date": "2024-08-06", "close": 0.0174173, "volume": 43635.0}, {"date": "2024-08-08", "close": 0.0165006, "volume": 2604031.0}, {"date": "2024-08-12", "close": 0.0155839, "volume": 327523.0}, {"date": "2024-08-15", "close": 0.0165006, "volume": 223527.0}, {"date": "2024-08-16", "close": 0.0165006, "volume": 429846.0}, {"date": "2024-08-19", "close": 0.0165006, "volume": 409083.0}, {"date": "2024-08-20", "close": 0.0165006, "volume": 741.0}, {"date": "2024-08-22", "close": 0.0165006, "volume": 327186.0}, {"date": "2024-08-26", "close": 0.0155839, "volume": 224471.0}, {"date": "2024-08-27", "close": 0.0146672, "volume": 545435.0}, {"date": "2024-08-28", "close": 0.0137505, "volume": 472889.0}, {"date": "2024-08-29", "close": 0.0146672, "volume": 163630.0}, {"date": "2024-09-04", "close": 0.0128338, "volume": 13636.0}, {"date": "2024-09-05", "close": 0.0128338, "volume": 8.0}, {"date": "2024-09-11", "close": 0.0137505, "volume": 132505.0}, {"date": "2024-09-18", "close": 0.0110004, "volume": 525165.0}, {"date": "2024-09-19", "close": 0.0110004, "volume": 501801.0}, {"date": "2024-09-24", "close": 0.01054205, "volume": 87434.0}, {"date": "2024-09-25", "close": 0.0100837, "volume": 60842.0}, {"date": "2024-09-27", "close": 0.0100837, "volume": 120723.0}, {"date": "2024-09-30", "close": 0.0073336, "volume": 5660937.0}, {"date": "2024-10-01", "close": 0.0082503, "volume": 81174.0}, {"date": "2024-10-02", "close": 0.009167, "volume": 114541.0}, {"date": "2024-10-03", "close": 0.009167, "volume": 109087.0}, {"date": "2024-10-04", "close": 0.0100837, "volume": 1022688.0}, {"date": "2024-10-07", "close": 0.0100837, "volume": 95593.0}, {"date": "2024-10-09", "close": 0.009167, "volume": 821184.0}, {"date": "2024-10-10", "close": 0.009167, "volume": 38508.0}, {"date": "2024-10-11", "close": 0.0082503, "volume": 363623.0}, {"date": "2024-10-15", "close": 0.0082503, "volume": 177306.0}, {"date": "2024-10-17", "close": 0.0073336, "volume": 600391.0}, {"date": "2024-10-18", "close": 0.0082503, "volume": 78543.0}, {"date": "2024-10-23", "close": 0.0082503, "volume": 43630.0}, {"date": "2024-10-24", "close": 0.0082503, "volume": 260350.0}, {"date": "2024-10-25", "close": 0.0082503, "volume": 169481.0}, {"date": "2024-10-28", "close": 0.0100837, "volume": 652144.0}, {"date": "2024-10-29", "close": 0.0082503, "volume": 325941.0}, {"date": "2024-10-31", "close": 0.0073336, "volume": 1883960.0}, {"date": "2024-11-01", "close": 0.0073336, "volume": 517731.0}, {"date": "2024-11-05", "close": 0.0073336, "volume": 9587.0}, {"date": "2024-11-08", "close": 0.0073336, "volume": 13363.0}, {"date": "2024-11-11", "close": 0.0082503, "volume": 910877.0}, {"date": "2024-11-14", "close": 0.0064169, "volume": 1899931.0}, {"date": "2024-11-25", "close": 0.0064169, "volume": 65452.0}, {"date": "2024-11-27", "close": 0.0073336, "volume": 1689546.0}, {"date": "2024-11-28", "close": 0.0064169, "volume": 582258.0}, {"date": "2024-11-29", "close": 0.0073336, "volume": 2735304.0}, {"date": "2024-12-02", "close": 0.0082503, "volume": 592342.0}, {"date": "2024-12-03", "close": 0.0119171, "volume": 1604559.0}, {"date": "2024-12-04", "close": 0.0119171, "volume": 71680.0}, {"date": "2024-12-06", "close": 0.0110004, "volume": 73852.0}, {"date": "2024-12-11", "close": 0.0100837, "volume": 99170.0}, {"date": "2024-12-18", "close": 0.009167, "volume": 459583.0}, {"date": "2024-12-19", "close": 0.009167, "volume": 545435.0}, {"date": "2024-12-20", "close": 0.009167, "volume": 1181612.0}, {"date": "2025-01-07", "close": 0.009167, "volume": 210736.0}, {"date": "2025-01-08", "close": 0.0055002, "volume": 8711048.0}, {"date": "2025-01-09", "close": 0.0055002, "volume": 4992926.0}, {"date": "2025-01-14", "close": 0.005, "volume": 2000.0}, {"date": "2025-01-16", "close": 0.005, "volume": 356821.0}, {"date": "2025-01-23", "close": 0.006, "volume": 102006.0}, {"date": "2025-01-29", "close": 0.005, "volume": 1484624.0}, {"date": "2025-01-30", "close": 0.005, "volume": 79999.0}, {"date": "2025-02-12", "close": 0.006, "volume": 2000.0}, {"date": "2025-02-19", "close": 0.006, "volume": 174.0}, {"date": "2025-02-20", "close": 0.006, "volume": 200000.0}, {"date": "2025-02-21", "close": 0.006, "volume": 884900.0}, {"date": "2025-02-24", "close": 0.006, "volume": 1000000.0}, {"date": "2025-02-25", "close": 0.005, "volume": 7846.0}, {"date": "2025-03-03", "close": 0.005, "volume": 1673905.0}, {"date": "2025-03-04", "close": 0.005, "volume": 1319665.0}, {"date": "2025-03-05", "close": 0.005, "volume": 430000.0}, {"date": "2025-03-06", "close": 0.005, "volume": 952617.0}, {"date": "2025-03-07", "close": 0.005, "volume": 490000.0}, {"date": "2025-03-24", "close": 0.004, "volume": 140000.0}, {"date": "2025-03-26", "close": 0.005, "volume": 200000.0}, {"date": "2025-03-31", "close": 0.004, "volume": 2796843.0}, {"date": "2025-04-02", "close": 0.005, "volume": 1961444.0}, {"date": "2025-04-04", "close": 0.004, "volume": 59685.0}, {"date": "2025-04-10", "close": 0.005, "volume": 267500.0}, {"date": "2025-04-16", "close": 0.006, "volume": 309200.0}, {"date": "2025-04-17", "close": 0.005, "volume": 80000.0}, {"date": "2025-04-22", "close": 0.005, "volume": 170000.0}, {"date": "2025-04-28", "close": 0.005, "volume": 2074839.0}, {"date": "2025-05-01", "close": 0.006, "volume": 81250.0}, {"date": "2025-05-05", "close": 0.006, "volume": 31261.0}, {"date": "2025-05-07", "close": 0.005, "volume": 236172.0}, {"date": "2025-05-12", "close": 0.005, "volume": 63.0}, {"date": "2025-05-14", "close": 0.005, "volume": 694901.0}, {"date": "2025-05-16", "close": 0.005, "volume": 22727.0}, {"date": "2025-05-20", "close": 0.006, "volume": 4432123.0}, {"date": "2025-05-21", "close": 0.006, "volume": 30000.0}, {"date": "2025-05-22", "close": 0.006, "volume": 100000.0}, {"date": "2025-05-26", "close": 0.006, "volume": 361898.0}, {"date": "2025-05-28", "close": 0.006, "volume": 30945.0}, {"date": "2025-06-03", "close": 0.006, "volume": 979032.0}, {"date": "2025-06-05", "close": 0.005, "volume": 612700.0}, {"date": "2025-06-06", "close": 0.005, "volume": 245000.0}, {"date": "2025-06-20", "close": 0.005, "volume": 263178.0}, {"date": "2025-06-23", "close": 0.005, "volume": 55357.0}, {"date": "2025-06-24", "close": 0.005, "volume": 172064.0}, {"date": "2025-06-25", "close": 0.006, "volume": 200019.0}, {"date": "2025-06-26", "close": 0.005, "volume": 144285.0}, {"date": "2025-07-07", "close": 0.005, "volume": 100000.0}, {"date": "2025-07-08", "close": 0.005, "volume": 15384.0}, {"date": "2025-07-09", "close": 0.006, "volume": 24383.0}, {"date": "2025-07-10", "close": 0.006, "volume": 586520.0}, {"date": "2025-07-11", "close": 0.006, "volume": 1.0}, {"date": "2025-07-14", "close": 0.006, "volume": 5384.0}, {"date": "2025-07-15", "close": 0.006, "volume": 92324.0}, {"date": "2025-07-16", "close": 0.006, "volume": 177464.0}, {"date": "2025-07-17", "close": 0.006, "volume": 1.0}, {"date": "2025-07-21", "close": 0.006, "volume": 246.0}, {"date": "2025-07-22", "close": 0.006, "volume": 1.0}, {"date": "2025-07-24", "close": 0.006, "volume": 1.0}, {"date": "2025-07-25", "close": 0.006, "volume": 1.0}, {"date": "2025-07-28", "close": 0.006, "volume": 12002.0}, {"date": "2025-07-29", "close": 0.006, "volume": 1309391.0}, {"date": "2025-07-31", "close": 0.006, "volume": 3587509.0}, {"date": "2025-08-01", "close": 0.006, "volume": 649833.0}, {"date": "2025-08-04", "close": 0.005, "volume": 9754902.0}, {"date": "2025-08-05", "close": 0.005, "volume": 3715593.0}, {"date": "2025-08-07", "close": 0.004, "volume": 177750.0}, {"date": "2025-08-08", "close": 0.004, "volume": 30000.0}, {"date": "2025-08-12", "close": 0.005, "volume": 23901.0}, {"date": "2025-08-14", "close": 0.005, "volume": 150000.0}, {"date": "2025-08-18", "close": 0.005, "volume": 441818.0}, {"date": "2025-08-22", "close": 0.005, "volume": 949000.0}, {"date": "2025-08-25", "close": 0.006, "volume": 500000.0}, {"date": "2025-08-27", "close": 0.006, "volume": 996023.0}, {"date": "2025-08-28", "close": 0.006, "volume": 170477.0}, {"date": "2025-08-29", "close": 0.006, "volume": 29523.0}, {"date": "2025-09-01", "close": 0.008, "volume": 5200000.0}, {"date": "2025-09-02", "close": 0.008, "volume": 5742084.0}, {"date": "2025-09-03", "close": 0.009, "volume": 1011691.0}, {"date": "2025-09-05", "close": 0.008, "volume": 200000.0}, {"date": "2025-09-08", "close": 0.008, "volume": 602119.0}, {"date": "2025-09-10", "close": 0.008, "volume": 290618.0}, {"date": "2025-09-11", "close": 0.009, "volume": 44124.0}, {"date": "2025-09-15", "close": 0.009, "volume": 1800.0}, {"date": "2025-09-16", "close": 0.008, "volume": 66666.0}, {"date": "2025-09-17", "close": 0.008, "volume": 558555.0}, {"date": "2025-09-18", "close": 0.008, "volume": 100000.0}, {"date": "2025-09-19", "close": 0.008, "volume": 800000.0}, {"date": "2025-09-22", "close": 0.007, "volume": 15000.0}, {"date": "2025-09-24", "close": 0.007, "volume": 60000.0}, {"date": "2025-09-25", "close": 0.007, "volume": 223437.0}, {"date": "2025-09-26", "close": 0.007, "volume": 14285.0}, {"date": "2025-10-02", "close": 0.007, "volume": 1580089.0}, {"date": "2025-10-07", "close": 0.007, "volume": 700000.0}, {"date": "2025-10-08", "close": 0.007, "volume": 1061269.0}, {"date": "2025-10-10", "close": 0.007, "volume": 525659.0}, {"date": "2025-10-13", "close": 0.008, "volume": 924506.0}, {"date": "2025-10-15", "close": 0.007, "volume": 11111.0}, {"date": "2025-10-28", "close": 0.007, "volume": 20305.0}, {"date": "2025-10-29", "close": 0.011, "volume": 36977874.0}, {"date": "2025-10-30", "close": 0.009, "volume": 9654736.0}, {"date": "2025-10-31", "close": 0.01, "volume": 4510153.0}, {"date": "2025-11-03", "close": 0.012, "volume": 4616034.0}, {"date": "2025-11-04", "close": 0.025, "volume": 46034804.0}, {"date": "2025-11-05", "close": 0.018, "volume": 12605859.0}, {"date": "2025-11-06", "close": 0.018, "volume": 11503647.0}, {"date": "2025-11-07", "close": 0.017, "volume": 4474425.0}, {"date": "2025-11-10", "close": 0.016, "volume": 2291022.0}, {"date": "2025-11-11", "close": 0.014, "volume": 3302753.0}, {"date": "2025-11-12", "close": 0.014, "volume": 397024.0}, {"date": "2025-11-13", "close": 0.014, "volume": 1768014.0}, {"date": "2025-11-14", "close": 0.015, "volume": 280347.0}, {"date": "2025-11-17", "close": 0.014, "volume": 214573.0}, {"date": "2025-11-18", "close": 0.014, "volume": 2202242.0}, {"date": "2025-11-19", "close": 0.015, "volume": 174278.0}, {"date": "2025-11-20", "close": 0.014, "volume": 1182367.0}, {"date": "2025-11-21", "close": 0.013, "volume": 95000.0}, {"date": "2025-11-24", "close": 0.015, "volume": 949378.0}, {"date": "2025-11-25", "close": 0.014, "volume": 78024.0}, {"date": "2025-11-26", "close": 0.015, "volume": 409559.0}, {"date": "2025-11-27", "close": 0.016, "volume": 181880.0}, {"date": "2025-12-01", "close": 0.016, "volume": 62500.0}, {"date": "2025-12-02", "close": 0.014, "volume": 1029792.0}, {"date": "2025-12-03", "close": 0.014, "volume": 380355.0}, {"date": "2025-12-05", "close": 0.014, "volume": 170006.0}, {"date": "2025-12-08", "close": 0.013, "volume": 33016.0}, {"date": "2025-12-09", "close": 0.015, "volume": 30000.0}, {"date": "2025-12-11", "close": 0.015, "volume": 550725.0}, {"date": "2025-12-12", "close": 0.017, "volume": 994.0}, {"date": "2025-12-15", "close": 0.017, "volume": 210572.0}, {"date": "2025-12-16", "close": 0.015, "volume": 24297.0}, {"date": "2025-12-17", "close": 0.017, "volume": 240000.0}, {"date": "2025-12-18", "close": 0.023, "volume": 14999185.0}, {"date": "2025-12-19", "close": 0.021, "volume": 1815569.0}, {"date": "2025-12-22", "close": 0.023, "volume": 23961765.0}, {"date": "2025-12-23", "close": 0.022, "volume": 2472988.0}, {"date": "2025-12-24", "close": 0.022, "volume": 1705426.0}, {"date": "2025-12-29", "close": 0.024, "volume": 592056.0}, {"date": "2025-12-30", "close": 0.021, "volume": 1814971.0}, {"date": "2025-12-31", "close": 0.022, "volume": 59000.0}, {"date": "2026-01-02", "close": 0.024, "volume": 379000.0}, {"date": "2026-01-05", "close": 0.021, "volume": 1233674.0}, {"date": "2026-01-06", "close": 0.022, "volume": 369169.0}, {"date": "2026-01-07", "close": 0.023, "volume": 1656389.0}, {"date": "2026-01-08", "close": 0.023, "volume": 404148.0}, {"date": "2026-01-09", "close": 0.023, "volume": 202532.0}, {"date": "2026-01-12", "close": 0.022, "volume": 80113.0}, {"date": "2026-01-14", "close": 0.022, "volume": 29265.0}, {"date": "2026-01-16", "close": 0.024, "volume": 352833.0}, {"date": "2026-01-19", "close": 0.025, "volume": 23351.0}, {"date": "2026-01-21", "close": 0.024, "volume": 70000.0}, {"date": "2026-01-22", "close": 0.024, "volume": 309729.0}, {"date": "2026-01-23", "close": 0.025, "volume": 90000.0}, {"date": "2026-01-27", "close": 0.025, "volume": 520351.0}, {"date": "2026-01-28", "close": 0.025, "volume": 1130419.0}, {"date": "2026-01-29", "close": 0.024, "volume": 923411.0}, {"date": "2026-01-30", "close": 0.025, "volume": 1623143.0}, {"date": "2026-02-02", "close": 0.025, "volume": 71216.0}, {"date": "2026-02-03", "close": 0.023, "volume": 2261035.0}, {"date": "2026-02-04", "close": 0.024, "volume": 117491.0}, {"date": "2026-02-05", "close": 0.023, "volume": 141138.0}, {"date": "2026-02-06", "close": 0.024, "volume": 475718.0}, {"date": "2026-02-09", "close": 0.024, "volume": 31000.0}, {"date": "2026-02-11", "close": 0.023, "volume": 305594.0}, {"date": "2026-02-12", "close": 0.023, "volume": 282392.0}, {"date": "2026-02-13", "close": 0.024, "volume": 66665.0}, {"date": "2026-02-17", "close": 0.023, "volume": 44608.0}, {"date": "2026-02-19", "close": 0.023, "volume": 42827.0}, {"date": "2026-02-20", "close": 0.023, "volume": 25565.0}, {"date": "2026-02-26", "close": 0.023, "volume": 214832.0}, {"date": "2026-02-27", "close": 0.023, "volume": 344302.0}, {"date": "2026-03-02", "close": 0.022, "volume": 505506.0}, {"date": "2026-03-04", "close": 0.022, "volume": 1601437.0}, {"date": "2026-03-05", "close": 0.022, "volume": 322220.0}, {"date": "2026-03-06", "close": 0.021, "volume": 34884.0}, {"date": "2026-03-09", "close": 0.02, "volume": 426883.0}, {"date": "2026-03-10", "close": 0.018, "volume": 35650.0}, {"date": "2026-03-11", "close": 0.018, "volume": 10672.0}, {"date": "2026-03-17", "close": 0.019, "volume": 18860.0}, {"date": "2026-03-18", "close": 0.018, "volume": 177773.0}, {"date": "2026-03-19", "close": 0.017, "volume": 86555.0}, {"date": "2026-03-23", "close": 0.015, "volume": 35650.0}, {"date": "2026-03-24", "close": 0.015, "volume": 627348.0}, {"date": "2026-03-25", "close": 0.018, "volume": 409152.0}, {"date": "2026-03-27", "close": 0.02, "volume": 451724.0}, {"date": "2026-03-30", "close": 0.02, "volume": 30000.0}, {"date": "2026-04-01", "close": 0.023, "volume": 77000.0}, {"date": "2026-04-07", "close": 0.018, "volume": 439041.0}, {"date": "2026-04-08", "close": 0.02, "volume": 19375.0}, {"date": "2026-04-13", "close": 0.018, "volume": 121170.0}, {"date": "2026-04-15", "close": 0.02, "volume": 230556.0}, {"date": "2026-04-17", "close": 0.018, "volume": 520676.0}, {"date": "2026-04-20", "close": 0.017, "volume": 130700.0}, {"date": "2026-04-21", "close": 0.017, "volume": 49427.0}, {"date": "2026-04-22", "close": 0.02, "volume": 1508405.0}, {"date": "2026-04-27", "close": 0.02, "volume": 93277.0}, {"date": "2026-04-28", "close": 0.021, "volume": 235462.0}, {"date": "2026-04-29", "close": 0.023, "volume": 458158.0}, {"date": "2026-05-04", "close": 0.02, "volume": 78743.0}, {"date": "2026-05-05", "close": 0.022, "volume": 26705.0}, {"date": "2026-05-08", "close": 0.02, "volume": 191984.0}, {"date": "2026-05-11", "close": 0.022, "volume": 506118.0}, {"date": "2026-05-12", "close": 0.022, "volume": 96245.0}, {"date": "2026-05-14", "close": 0.022, "volume": 34497.0}, {"date": "2026-05-15", "close": 0.02, "volume": 112965.0}, {"date": "2026-05-20", "close": 0.019, "volume": 50104.0}, {"date": "2026-05-26", "close": 0.019, "volume": 41899.0}, {"date": "2026-05-27", "close": 0.019, "volume": 38421.0}, {"date": "2026-05-28", "close": 0.018, "volume": 110000.0}, {"date": "2026-06-01", "close": 0.018, "volume": 339531.0}, {"date": "2026-06-03", "close": 0.018, "volume": 105000.0}, {"date": "2026-06-05", "close": 0.018, "volume": 13377.0}, {"date": "2026-06-09", "close": 0.017, "volume": 595423.0}, {"date": "2026-06-10", "close": 0.016, "volume": 47851.0}, {"date": "2026-06-11", "close": 0.015, "volume": 304015.0}, {"date": "2026-06-12", "close": 0.017, "volume": 15574.0}, {"date": "2026-06-15", "close": 0.017, "volume": 31641.0}, {"date": "2026-06-18", "close": 0.018, "volume": 304534.0}, {"date": "2026-06-19", "close": 0.017, "volume": 167497.0}, {"date": "2026-06-22", "close": 0.017, "volume": 115935.0}, {"date": "2026-06-24", "close": 0.017, "volume": 148689.0}, {"date": "2026-06-25", "close": 0.0165, "volume": 3783.0}, {"date": "2026-06-26", "close": 0.018, "volume": 678509.0}, {"date": "2026-06-29", "close": 0.018, "volume": 43485.0}, {"date": "2026-06-30", "close": 0.019, "volume": 314719.0}, {"date": "2026-07-02", "close": 0.017, "volume": 58855.0}, {"date": "2026-07-07", "close": 0.017, "volume": 20015.0}, {"date": "2026-07-08", "close": 0.018, "volume": 91448.0}, {"date": "2026-07-09", "close": 0.018, "volume": 995591.0}, {"date": "2026-07-13", "close": 0.019, "volume": 29918.0}, {"date": "2026-07-14", "close": 0.022, "volume": 947527.0}, {"date": "2026-07-15", "close": 0.021, "volume": 196540.0}, {"date": "2026-07-16", "close": 0.022, "volume": 303940.0}, {"date": "2026-07-17", "close": 0.023, "volume": 250000.0}, {"date": "2026-07-20", "close": 0.024, "volume": 173433.0}, {"date": "2026-07-21", "close": 0.025, "volume": 279843.0}, {"date": "2026-07-22", "close": 0.025, "volume": 305645.0}, {"date": "2026-07-24", "close": 0.022, "volume": 32584.0}, {"date": "2026-07-27", "close": 0.023, "volume": 53404.0}, {"date": "2026-07-30", "close": 0.024, "volume": 436159.0}, {"date": "2026-07-31", "close": 0.024, "volume": 224519.0}, {"date": "2026-08-04", "close": 0.025, "volume": 4907583.0}, {"date": "2026-08-05", "close": 0.024, "volume": 1481492.0}, {"date": "2026-08-06", "close": 0.023, "volume": 314016.0}, {"date": "2026-08-10", "close": 0.023, "volume": 384517.0}, {"date": "2026-08-11", "close": 0.022, "volume": 174090.0}, {"date": "2026-08-12", "close": 0.024, "volume": 29025.0}, {"date": "2026-08-13", "close": 0.022, "volume": 35975.0}, {"date": "2026-08-14", "close": 0.022, "volume": 278964.0}, {"date": "2026-08-18", "close": 0.023, "volume": 480083.0}, {"date": "2026-08-20", "close": 0.024, "volume": 452045.0}, {"date": "2026-08-21", "close": 0.025, "volume": 106000.0}, {"date": "2026-08-24", "close": 0.024, "volume": 140452.0}, {"date": "2026-08-25", "close": 0.025, "volume": 187663.0}, {"date": "2026-08-28", "close": 0.021, "volume": 608215.0}, {"date": "2026-08-31", "close": 0.021, "volume": 53876.0}, {"date": "2026-09-01", "close": 0.021, "volume": 1587.0}, {"date": "2026-09-02", "close": 0.021, "volume": 958.0}, {"date": "2026-09-03", "close": 0.021, "volume": 33798.0}, {"date": "2026-09-04", "close": 0.023, "volume": 827862.0}], "refreshing": true}