{"ticker": "G88", "overview": {"name": "Golden Mile Resources Ltd", "country": "Australia", "industry": "Materials"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "G88", "has_prices": true, "as_of": "2026-08-06", "last": 0.007, "prev_close": 0.007, "change": 0.0, "change_pct": 0.0, "session_volume": 621194.0, "vwap_5": 0.007000000000000002, "vwap_20": 0.007554368457976481, "vwap_60": 0.007413085891780907, "vwap_250": 0.00803879894495442, "high_52w": 0.009, "low_52w": 0.005, "avg_volume_20": 615420.25, "sessions": 400, "market_cap": {"value": 5257362.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03137823", "src": "ASX", "ticker": "G88", "cik": "", "company": "Golden Mile Resources Ltd", "company_raw": "Golden Mile Resources Ltd", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director files a director's interest notice on G88", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03137823", "trade_date": "2026-09-09", "timestamp": "2026-09-09", "mins": 78647}, {"id": "ASX-03122149", "src": "ASX", "ticker": "G88", "cik": "", "company": "Golden Mile Resources Ltd", "company_raw": "Golden Mile Resources Ltd", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director files a director's interest notice on G88", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03122149", "trade_date": "2026-08-05", "timestamp": "2026-08-05", "mins": 129047}, {"id": "ASX-03122148", "src": "ASX", "ticker": "G88", "cik": "", "company": "Golden Mile Resources Ltd", "company_raw": "Golden Mile Resources Ltd", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director files a director's interest notice on G88", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03122148", "trade_date": "2026-08-05", "timestamp": "2026-08-05", "mins": 129047}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Justyn Stedwell", "notice_type": "FINAL", "direct_shares": 100000.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-10-05", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03144771-3A703394", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Alex Hanly", "notice_type": "3X", "direct_shares": null, "indirect_shares": 355571.0, "indirect_account": null, "pct": null, "notice_date": "2026-10-05", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03144774-3A703395", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Grant Button", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest. Grant Button ATF the Wilberforce Trust (Trustee)", "pct": null, "notice_date": "2026-07-02", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03106984-3A696500", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M Bina", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-05-01", "source_url": "https://www.marketindex.com.au/asx/g88", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-09-09", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03133764-3A701433", "needs_ocr": 1}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-15", "source_url": "https://www.marketindex.com.au/asx/g88", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-15", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03111271-3A697210", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-02", "source_url": "https://www.marketindex.com.au/asx/g88", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-25", "source_url": "https://www.marketindex.com.au/asx/g88", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-19", "source_url": "https://www.marketindex.com.au/asx/g88", "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": "2025-12-08", "source_url": "https://www.marketindex.com.au/asx/g88", "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": "2025-11-19", "source_url": "https://www.marketindex.com.au/asx/g88", "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": "2025-09-15", "source_url": "https://www.marketindex.com.au/asx/g88", "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": "2025-07-04", "source_url": "https://www.marketindex.com.au/asx/g88", "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": "2025-04-08", "source_url": "https://www.marketindex.com.au/asx/g88", "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": "2025-01-29", "source_url": "https://www.marketindex.com.au/asx/g88", "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": "2024-10-28", "source_url": "https://www.marketindex.com.au/asx/g88", "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": "2024-02-12", "source_url": "https://www.marketindex.com.au/asx/g88", "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": "2024-01-03", "source_url": "https://www.marketindex.com.au/asx/g88", "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": "2023-11-17", "source_url": "https://www.marketindex.com.au/asx/g88", "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": "2023-10-02", "source_url": "https://www.marketindex.com.au/asx/g88", "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": "2023-08-28", "source_url": "https://www.marketindex.com.au/asx/g88", "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": "2023-07-12", "source_url": "https://www.marketindex.com.au/asx/g88", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-06-20", "source_url": "https://www.marketindex.com.au/asx/g88", "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": "2023-06-16", "source_url": "https://www.marketindex.com.au/asx/g88", "needs_ocr": 0}], "directors": [{"name": "Grant Button", "first_seen": "2026-07-02", "last_seen": "2026-07-02", "status": "current", "notices": 1}, {"name": "Alex Hanly", "first_seen": "2026-10-05", "last_seen": "2026-10-05", "status": "current", "notices": 1}, {"name": "M Bina", "first_seen": "2024-05-01", "last_seen": "2024-05-01", "status": "past", "notices": 1}, {"name": "Justyn Stedwell", "first_seen": "2026-10-05", "last_seen": "2026-10-05", "status": "past", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-11-02", "form": "Progress Report", "title": "Earn-In Agreement for Yuinmery Gold Project", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03157052-3A705644"}, {"date": "2026-10-29", "form": "Quarterly Activities Report", "title": "Quarterly Activities/Appendix 5B Cash Flow Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155369-3A705353"}, {"date": "2026-10-23", "form": "Notice Of Meeting", "title": "Notice of Annual General Meeting, Proxy Form & Access Letter", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152463-3A704837"}, {"date": "2026-10-05", "form": "Security Holder Details", "title": "Initial Director's Interest Notice", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03144774-3A703395"}, {"date": "2026-10-05", "form": "Security Holder Details", "title": "Final Director's Interest Notice", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03144771-3A703394"}], "performance": {"ticker": "G88", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2017-06-19", "close": 0.1791355, "volume": 778684.0}, {"date": "2017-06-20", "close": 0.174294, "volume": 239663.0}, {"date": "2017-06-21", "close": 0.1694525, "volume": 72998.0}, {"date": "2017-06-22", "close": 0.1694525, "volume": 111835.0}, {"date": "2017-06-23", "close": 0.183977, "volume": 92946.0}, {"date": "2017-06-26", "close": 0.1597695, "volume": 144879.0}, {"date": "2017-06-27", "close": 0.164611, "volume": 246542.0}, {"date": "2017-06-28", "close": 0.1791355, "volume": 272565.0}, {"date": "2017-06-29", "close": 0.174294, "volume": 113601.0}, {"date": "2017-07-04", "close": 0.1694525, "volume": 61964.0}, {"date": "2017-07-06", "close": 0.1694525, "volume": 108857.0}, {"date": "2017-07-07", "close": 0.174294, "volume": 89457.0}, {"date": "2017-07-10", "close": 0.1791355, "volume": 30137.0}, {"date": "2017-07-11", "close": 0.164611, "volume": 4131.0}, {"date": "2017-07-12", "close": 0.1694525, "volume": 51637.0}, {"date": "2017-07-13", "close": 0.1597695, "volume": 79366.0}, {"date": "2017-07-14", "close": 0.1597695, "volume": 4131.0}, {"date": "2017-07-17", "close": 0.174294, "volume": 25818.0}, {"date": "2017-07-19", "close": 0.1694525, "volume": 13426.0}, {"date": "2017-07-20", "close": 0.1694525, "volume": 7229.0}, {"date": "2017-07-21", "close": 0.1694525, "volume": 35113.0}, {"date": "2017-07-24", "close": 0.1694525, "volume": 23572.0}, {"date": "2017-07-25", "close": 0.1694525, "volume": 37179.0}, {"date": "2017-07-26", "close": 0.1597695, "volume": 13279.0}, {"date": "2017-07-27", "close": 0.1597695, "volume": 33048.0}, {"date": "2017-07-28", "close": 0.1500865, "volume": 203364.0}, {"date": "2017-07-31", "close": 0.145245, "volume": 103274.0}, {"date": "2017-08-01", "close": 0.145245, "volume": 44341.0}, {"date": "2017-08-02", "close": 0.145245, "volume": 201986.0}, {"date": "2017-08-09", "close": 0.145245, "volume": 244224.0}, {"date": "2017-08-10", "close": 0.145245, "volume": 140314.0}, {"date": "2017-08-11", "close": 0.145245, "volume": 244285.0}, {"date": "2017-08-14", "close": 0.145245, "volume": 27838.0}, {"date": "2017-08-15", "close": 0.154928, "volume": 235981.0}, {"date": "2017-08-16", "close": 0.154928, "volume": 15490.0}, {"date": "2017-08-17", "close": 0.145245, "volume": 393214.0}, {"date": "2017-08-18", "close": 0.145245, "volume": 255972.0}, {"date": "2017-08-21", "close": 0.145245, "volume": 12393.0}, {"date": "2017-08-22", "close": 0.1307205, "volume": 71579.0}, {"date": "2017-08-23", "close": 0.1307205, "volume": 6964.0}, {"date": "2017-08-24", "close": 0.135562, "volume": 237530.0}, {"date": "2017-08-28", "close": 0.1597695, "volume": 25818.0}, {"date": "2017-08-29", "close": 0.1597695, "volume": 10327.0}, {"date": "2017-08-30", "close": 0.145245, "volume": 120015.0}, {"date": "2017-08-31", "close": 0.125879, "volume": 141526.0}, {"date": "2017-09-01", "close": 0.125879, "volume": 8136.0}, {"date": "2017-09-04", "close": 0.135562, "volume": 51637.0}, {"date": "2017-09-05", "close": 0.135562, "volume": 81918.0}, {"date": "2017-09-06", "close": 0.125879, "volume": 65682.0}, {"date": "2017-09-07", "close": 0.154928, "volume": 679161.0}, {"date": "2017-09-08", "close": 0.1597695, "volume": 390018.0}, {"date": "2017-09-11", "close": 0.1694525, "volume": 88815.0}, {"date": "2017-09-12", "close": 0.164611, "volume": 165238.0}, {"date": "2017-09-13", "close": 0.1597695, "volume": 383834.0}, {"date": "2017-09-14", "close": 0.1791355, "volume": 306376.0}, {"date": "2017-09-15", "close": 0.1597695, "volume": 188991.0}, {"date": "2017-09-18", "close": 0.164611, "volume": 89297.0}, {"date": "2017-09-19", "close": 0.164611, "volume": 148330.0}, {"date": "2017-09-20", "close": 0.154928, "volume": 74225.0}, {"date": "2017-09-21", "close": 0.164611, "volume": 188475.0}, {"date": "2017-09-22", "close": 0.164611, "volume": 21750.0}, {"date": "2017-09-25", "close": 0.154928, "volume": 202623.0}, {"date": "2017-09-26", "close": 0.1597695, "volume": 22143.0}, {"date": "2017-09-27", "close": 0.1500865, "volume": 51637.0}, {"date": "2017-09-28", "close": 0.154928, "volume": 106269.0}, {"date": "2017-09-29", "close": 0.1694525, "volume": 66354.0}, {"date": "2017-10-02", "close": 0.154928, "volume": 61964.0}, {"date": "2017-10-03", "close": 0.145245, "volume": 142517.0}, {"date": "2017-10-04", "close": 0.1500865, "volume": 261271.0}, {"date": "2017-10-05", "close": 0.145245, "volume": 236301.0}, {"date": "2017-10-06", "close": 0.1597695, "volume": 292349.0}, {"date": "2017-10-10", "close": 0.145245, "volume": 116596.0}, {"date": "2017-10-11", "close": 0.1307205, "volume": 157242.0}, {"date": "2017-10-12", "close": 0.1307205, "volume": 6884.0}, {"date": "2017-10-13", "close": 0.1404035, "volume": 61964.0}, {"date": "2017-10-16", "close": 0.145245, "volume": 62997.0}, {"date": "2017-10-17", "close": 0.1404035, "volume": 84168.0}, {"date": "2017-10-18", "close": 0.1307205, "volume": 10327.0}, {"date": "2017-10-19", "close": 0.135562, "volume": 36146.0}, {"date": "2017-10-20", "close": 0.1404035, "volume": 30982.0}, {"date": "2017-10-23", "close": 0.1307205, "volume": 130928.0}, {"date": "2017-10-24", "close": 0.1307205, "volume": 10844.0}, {"date": "2017-10-25", "close": 0.135562, "volume": 34080.0}, {"date": "2017-10-26", "close": 0.1307205, "volume": 72292.0}, {"date": "2017-10-27", "close": 0.1307205, "volume": 26335.0}, {"date": "2017-10-30", "close": 0.1210375, "volume": 95194.0}, {"date": "2017-10-31", "close": 0.125879, "volume": 64881.0}, {"date": "2017-11-01", "close": 0.135562, "volume": 122674.0}, {"date": "2017-11-02", "close": 0.1404035, "volume": 164489.0}, {"date": "2017-11-03", "close": 0.1694525, "volume": 214882.0}, {"date": "2017-11-06", "close": 0.2081845, "volume": 6117637.0}, {"date": "2017-11-07", "close": 0.213026, "volume": 1721718.0}, {"date": "2017-11-08", "close": 0.213026, "volume": 980977.0}, {"date": "2017-11-09", "close": 0.251758, "volume": 1308739.0}, {"date": "2017-11-10", "close": 0.629395, "volume": 14102672.0}, {"date": "2017-11-13", "close": 0.803689, "volume": 12758568.0}, {"date": "2017-11-14", "close": 0.77464, "volume": 6034161.0}, {"date": "2017-11-15", "close": 0.8085305, "volume": 1570262.0}, {"date": "2017-11-16", "close": 1.171643, "volume": 7222968.0}, {"date": "2017-11-17", "close": 1.084496, "volume": 4527300.0}, {"date": "2017-11-20", "close": 0.900519, "volume": 4256067.0}, {"date": "2017-11-21", "close": 0.910202, "volume": 2125524.0}, {"date": "2017-11-22", "close": 0.823055, "volume": 3436584.0}, {"date": "2017-11-23", "close": 0.803689, "volume": 2395254.0}, {"date": "2017-11-24", "close": 0.8278965, "volume": 1922631.0}, {"date": "2017-11-27", "close": 0.939251, "volume": 2129761.0}, {"date": "2017-11-28", "close": 0.8278965, "volume": 1830441.0}, {"date": "2017-11-29", "close": 0.7988475, "volume": 1130247.0}, {"date": "2017-11-30", "close": 0.7601155, "volume": 2260997.0}, {"date": "2017-12-01", "close": 0.7697985, "volume": 1216887.0}, {"date": "2017-12-04", "close": 0.7504325, "volume": 708545.0}, {"date": "2017-12-05", "close": 0.6245535, "volume": 6964634.0}, {"date": "2017-12-06", "close": 0.561614, "volume": 1211484.0}, {"date": "2017-12-07", "close": 0.5664555, "volume": 581505.0}, {"date": "2017-12-08", "close": 0.648761, "volume": 521432.0}, {"date": "2017-12-11", "close": 0.542248, "volume": 1048999.0}, {"date": "2017-12-12", "close": 0.493833, "volume": 1829283.0}, {"date": "2017-12-13", "close": 0.4696255, "volume": 402320.0}, {"date": "2017-12-14", "close": 0.464784, "volume": 297571.0}, {"date": "2017-12-15", "close": 0.464784, "volume": 386445.0}, {"date": "2017-12-18", "close": 0.5180405, "volume": 470141.0}, {"date": "2017-12-19", "close": 0.4793085, "volume": 668954.0}, {"date": "2017-12-20", "close": 0.445418, "volume": 365201.0}, {"date": "2017-12-21", "close": 0.522882, "volume": 624672.0}, {"date": "2017-12-22", "close": 0.542248, "volume": 576470.0}, {"date": "2017-12-27", "close": 0.5567725, "volume": 487502.0}, {"date": "2017-12-28", "close": 0.590663, "volume": 336953.0}, {"date": "2017-12-29", "close": 0.5664555, "volume": 343092.0}, {"date": "2018-01-02", "close": 0.648761, "volume": 376087.0}, {"date": "2018-01-03", "close": 0.6729685, "volume": 388133.0}, {"date": "2018-01-04", "close": 0.687493, "volume": 343481.0}, {"date": "2018-01-05", "close": 0.6632855, "volume": 195329.0}, {"date": "2018-01-08", "close": 0.687493, "volume": 199383.0}, {"date": "2018-01-09", "close": 0.6439195, "volume": 164696.0}, {"date": "2018-01-10", "close": 0.648761, "volume": 150648.0}, {"date": "2018-01-11", "close": 0.629395, "volume": 363679.0}, {"date": "2018-01-12", "close": 0.629395, "volume": 84449.0}, {"date": "2018-01-15", "close": 0.668127, "volume": 296522.0}, {"date": "2018-01-16", "close": 0.6632855, "volume": 222266.0}, {"date": "2018-01-17", "close": 0.629395, "volume": 87038.0}, {"date": "2018-01-18", "close": 0.67781, "volume": 514704.0}, {"date": "2018-01-19", "close": 0.629395, "volume": 902505.0}, {"date": "2018-01-22", "close": 0.6148705, "volume": 514196.0}, {"date": "2018-01-23", "close": 0.629395, "volume": 221111.0}, {"date": "2018-01-24", "close": 0.590663, "volume": 430187.0}, {"date": "2018-01-25", "close": 0.5955045, "volume": 753266.0}, {"date": "2018-01-29", "close": 0.6148705, "volume": 170429.0}, {"date": "2018-01-30", "close": 0.629395, "volume": 101694.0}, {"date": "2018-01-31", "close": 0.590663, "volume": 224375.0}, {"date": "2018-02-01", "close": 0.600346, "volume": 158531.0}, {"date": "2018-02-02", "close": 0.590663, "volume": 87933.0}, {"date": "2018-02-05", "close": 0.58098, "volume": 212323.0}, {"date": "2018-02-06", "close": 0.5858215, "volume": 521538.0}, {"date": "2018-02-07", "close": 0.5567725, "volume": 240410.0}, {"date": "2018-02-08", "close": 0.551931, "volume": 121373.0}, {"date": "2018-02-09", "close": 0.522882, "volume": 84248.0}, {"date": "2018-02-12", "close": 0.561614, "volume": 53393.0}, {"date": "2018-02-13", "close": 0.571297, "volume": 80582.0}, {"date": "2018-02-14", "close": 0.532565, "volume": 87477.0}, {"date": "2018-02-15", "close": 0.561614, "volume": 179298.0}, {"date": "2018-02-16", "close": 0.561614, "volume": 92530.0}, {"date": "2018-02-19", "close": 0.6051875, "volume": 190439.0}, {"date": "2018-02-20", "close": 0.6536025, "volume": 276509.0}, {"date": "2018-02-23", "close": 0.7310665, "volume": 2437672.0}, {"date": "2018-02-26", "close": 0.6632855, "volume": 596790.0}, {"date": "2018-02-27", "close": 0.7213835, "volume": 252307.0}, {"date": "2018-02-28", "close": 0.697176, "volume": 460013.0}, {"date": "2018-03-01", "close": 0.687493, "volume": 244929.0}, {"date": "2018-03-02", "close": 0.687493, "volume": 280754.0}, {"date": "2018-03-05", "close": 0.67781, "volume": 143490.0}, {"date": "2018-03-06", "close": 0.687493, "volume": 134641.0}, {"date": "2018-03-07", "close": 0.658444, "volume": 76415.0}, {"date": "2018-03-08", "close": 0.6342365, "volume": 458043.0}, {"date": "2018-03-09", "close": 0.639078, "volume": 147173.0}, {"date": "2018-03-12", "close": 0.697176, "volume": 174220.0}, {"date": "2018-03-13", "close": 0.726225, "volume": 376209.0}, {"date": "2018-03-14", "close": 0.7310665, "volume": 141569.0}, {"date": "2018-03-15", "close": 0.755274, "volume": 153972.0}, {"date": "2018-03-16", "close": 0.7310665, "volume": 51411.0}, {"date": "2018-03-19", "close": 0.735908, "volume": 130150.0}, {"date": "2018-03-20", "close": 0.735908, "volume": 119391.0}, {"date": "2018-03-21", "close": 0.745591, "volume": 248126.0}, {"date": "2018-03-22", "close": 0.7988475, "volume": 567531.0}, {"date": "2018-03-23", "close": 0.7310665, "volume": 171506.0}, {"date": "2018-03-26", "close": 0.745591, "volume": 73441.0}, {"date": "2018-03-27", "close": 0.7697985, "volume": 84336.0}, {"date": "2018-03-28", "close": 0.7310665, "volume": 96716.0}, {"date": "2018-03-29", "close": 0.7020175, "volume": 140721.0}, {"date": "2018-04-03", "close": 0.7213835, "volume": 52368.0}, {"date": "2018-04-04", "close": 0.716542, "volume": 46347.0}, {"date": "2018-04-05", "close": 0.716542, "volume": 48199.0}, {"date": "2018-04-06", "close": 0.706859, "volume": 27202.0}, {"date": "2018-04-09", "close": 0.735908, "volume": 39128.0}, {"date": "2018-04-10", "close": 0.697176, "volume": 5164.0}, {"date": "2018-04-11", "close": 0.697176, "volume": 57385.0}, {"date": "2018-04-12", "close": 0.6826515, "volume": 4957.0}, {"date": "2018-04-13", "close": 0.658444, "volume": 150378.0}, {"date": "2018-04-16", "close": 0.648761, "volume": 34822.0}, {"date": "2018-04-17", "close": 0.706859, "volume": 59400.0}, {"date": "2018-04-18", "close": 0.7407495, "volume": 49381.0}, {"date": "2018-04-19", "close": 0.6826515, "volume": 95012.0}, {"date": "2018-04-20", "close": 0.6923345, "volume": 40446.0}, {"date": "2018-04-23", "close": 0.67781, "volume": 34080.0}, {"date": "2018-04-24", "close": 0.6148705, "volume": 68072.0}, {"date": "2018-04-26", "close": 0.6729685, "volume": 111696.0}, {"date": "2018-04-27", "close": 0.6342365, "volume": 108692.0}, {"date": "2018-04-30", "close": 0.648761, "volume": 66237.0}, {"date": "2018-05-01", "close": 0.619712, "volume": 25486.0}, {"date": "2018-05-02", "close": 0.7020175, "volume": 28397.0}, {"date": "2018-05-03", "close": 0.6536025, "volume": 77245.0}, {"date": "2018-05-04", "close": 0.629395, "volume": 68748.0}, {"date": "2018-05-07", "close": 0.6632855, "volume": 12617.0}, {"date": "2018-05-08", "close": 0.639078, "volume": 63252.0}, {"date": "2018-05-09", "close": 0.6536025, "volume": 16422.0}, {"date": "2018-05-10", "close": 0.6536025, "volume": 7980.0}, {"date": "2018-05-11", "close": 0.648761, "volume": 149927.0}, {"date": "2018-05-14", "close": 0.648761, "volume": 2687.0}, {"date": "2018-05-15", "close": 0.648761, "volume": 18703.0}, {"date": "2018-05-16", "close": 0.629395, "volume": 32423.0}, {"date": "2018-05-17", "close": 0.639078, "volume": 66917.0}, {"date": "2018-05-18", "close": 0.58098, "volume": 521426.0}, {"date": "2018-05-21", "close": 0.522882, "volume": 192923.0}, {"date": "2018-05-22", "close": 0.532565, "volume": 150540.0}, {"date": "2018-05-23", "close": 0.503516, "volume": 8588.0}, {"date": "2018-05-24", "close": 0.503516, "volume": 50332.0}, {"date": "2018-05-25", "close": 0.513199, "volume": 27458.0}, {"date": "2018-05-28", "close": 0.4599425, "volume": 179161.0}, {"date": "2018-05-29", "close": 0.445418, "volume": 106655.0}, {"date": "2018-05-30", "close": 0.493833, "volume": 202795.0}, {"date": "2018-05-31", "close": 0.48415, "volume": 66906.0}, {"date": "2018-06-01", "close": 0.503516, "volume": 21040.0}, {"date": "2018-06-04", "close": 0.48415, "volume": 34080.0}, {"date": "2018-06-05", "close": 0.5374065, "volume": 150098.0}, {"date": "2018-06-06", "close": 0.561614, "volume": 116495.0}, {"date": "2018-06-07", "close": 0.522882, "volume": 109660.0}, {"date": "2018-06-08", "close": 0.551931, "volume": 124704.0}, {"date": "2018-06-12", "close": 0.5083575, "volume": 498149.0}, {"date": "2018-06-13", "close": 0.464784, "volume": 217529.0}, {"date": "2018-06-14", "close": 0.542248, "volume": 419577.0}, {"date": "2018-06-15", "close": 0.503516, "volume": 168894.0}, {"date": "2018-06-18", "close": 0.503516, "volume": 193791.0}, {"date": "2018-06-19", "close": 0.513199, "volume": 129298.0}, {"date": "2018-06-20", "close": 0.5374065, "volume": 90618.0}, {"date": "2018-06-21", "close": 0.48415, "volume": 337225.0}, {"date": "2018-06-22", "close": 0.4793085, "volume": 95054.0}, {"date": "2018-06-25", "close": 0.4696255, "volume": 88175.0}, {"date": "2018-06-26", "close": 0.455101, "volume": 108417.0}, {"date": "2018-06-27", "close": 0.435735, "volume": 196102.0}, {"date": "2018-06-28", "close": 0.4405765, "volume": 53057.0}, {"date": "2018-06-29", "close": 0.435735, "volume": 61645.0}, {"date": "2018-07-02", "close": 0.445418, "volume": 71364.0}, {"date": "2018-07-03", "close": 0.426052, "volume": 12862.0}, {"date": "2018-07-04", "close": 0.4405765, "volume": 51049.0}, {"date": "2018-07-05", "close": 0.406686, "volume": 528574.0}, {"date": "2018-07-06", "close": 0.367954, "volume": 326713.0}, {"date": "2018-07-09", "close": 0.338905, "volume": 88845.0}, {"date": "2018-07-10", "close": 0.38732, "volume": 90881.0}, {"date": "2018-07-11", "close": 0.367954, "volume": 86911.0}, {"date": "2018-07-12", "close": 0.3824785, "volume": 43660.0}, {"date": "2018-07-13", "close": 0.358271, "volume": 10948.0}, {"date": "2018-07-16", "close": 0.358271, "volume": 50088.0}, {"date": "2018-07-17", "close": 0.348588, "volume": 73925.0}, {"date": "2018-07-18", "close": 0.3437465, "volume": 126079.0}, {"date": "2018-07-19", "close": 0.319539, "volume": 75866.0}, {"date": "2018-07-20", "close": 0.367954, "volume": 150171.0}, {"date": "2018-07-25", "close": 0.3050145, "volume": 578110.0}, {"date": "2018-07-26", "close": 0.3050145, "volume": 1079384.0}, {"date": "2018-07-27", "close": 0.2953315, "volume": 32140.0}, {"date": "2018-07-30", "close": 0.29049, "volume": 92292.0}, {"date": "2018-07-31", "close": 0.2662825, "volume": 162973.0}, {"date": "2018-08-01", "close": 0.271124, "volume": 104473.0}, {"date": "2018-08-02", "close": 0.2759655, "volume": 9295.0}, {"date": "2018-08-03", "close": 0.3050145, "volume": 88792.0}, {"date": "2018-08-06", "close": 0.2856485, "volume": 38211.0}, {"date": "2018-08-07", "close": 0.29049, "volume": 117319.0}, {"date": "2018-08-08", "close": 0.3050145, "volume": 170378.0}, {"date": "2018-08-09", "close": 0.2662825, "volume": 1278244.0}, {"date": "2018-08-10", "close": 0.251758, "volume": 240377.0}, {"date": "2018-08-13", "close": 0.2469165, "volume": 99960.0}, {"date": "2018-08-14", "close": 0.251758, "volume": 345295.0}, {"date": "2018-08-15", "close": 0.2372335, "volume": 122219.0}, {"date": "2018-08-16", "close": 0.2275505, "volume": 175831.0}, {"date": "2018-08-17", "close": 0.242075, "volume": 281072.0}, {"date": "2018-08-20", "close": 0.2565995, "volume": 222180.0}, {"date": "2018-08-21", "close": 0.2372335, "volume": 65933.0}, {"date": "2018-08-22", "close": 0.2372335, "volume": 33716.0}, {"date": "2018-08-23", "close": 0.2275505, "volume": 136647.0}, {"date": "2018-08-24", "close": 0.2275505, "volume": 170.0}, {"date": "2018-08-27", "close": 0.2178675, "volume": 228361.0}, {"date": "2018-08-28", "close": 0.19366, "volume": 888117.0}, {"date": "2018-08-29", "close": 0.1985015, "volume": 294438.0}, {"date": "2018-08-30", "close": 0.19366, "volume": 133449.0}, {"date": "2018-08-31", "close": 0.19366, "volume": 5164.0}, {"date": "2018-09-03", "close": 0.2081845, "volume": 197657.0}, {"date": "2018-09-04", "close": 0.242075, "volume": 347538.0}, {"date": "2018-09-05", "close": 0.2372335, "volume": 68161.0}, {"date": "2018-09-06", "close": 0.2178675, "volume": 251566.0}, {"date": "2018-09-07", "close": 0.203343, "volume": 159561.0}, {"date": "2018-09-10", "close": 0.2081845, "volume": 32183.0}, {"date": "2018-09-11", "close": 0.203343, "volume": 195291.0}, {"date": "2018-09-12", "close": 0.2275505, "volume": 133161.0}, {"date": "2018-09-13", "close": 0.213026, "volume": 10327.0}, {"date": "2018-09-14", "close": 0.203343, "volume": 86276.0}, {"date": "2018-09-17", "close": 0.203343, "volume": 53361.0}, {"date": "2018-09-18", "close": 0.2178675, "volume": 162389.0}, {"date": "2018-09-19", "close": 0.213026, "volume": 39125.0}, {"date": "2018-09-20", "close": 0.213026, "volume": 311631.0}, {"date": "2018-09-21", "close": 0.213026, "volume": 20665.0}, {"date": "2018-09-24", "close": 0.213026, "volume": 2582.0}, {"date": "2018-09-25", "close": 0.213026, "volume": 69361.0}, {"date": "2018-09-26", "close": 0.213026, "volume": 4153.0}, {"date": "2018-09-27", "close": 0.213026, "volume": 19794.0}, {"date": "2018-09-28", "close": 0.203343, "volume": 43788.0}, {"date": "2018-10-01", "close": 0.203343, "volume": 33866.0}, {"date": "2018-10-02", "close": 0.203343, "volume": 30375.0}, {"date": "2018-10-03", "close": 0.19366, "volume": 68801.0}, {"date": "2018-10-04", "close": 0.19366, "volume": 253742.0}, {"date": "2018-10-05", "close": 0.19366, "volume": 18521.0}, {"date": "2018-10-08", "close": 0.19366, "volume": 22586.0}, {"date": "2018-10-09", "close": 0.1888185, "volume": 44722.0}, {"date": "2018-10-10", "close": 0.1888185, "volume": 34205.0}, {"date": "2018-10-11", "close": 0.1694525, "volume": 22007.0}, {"date": "2018-10-12", "close": 0.1694525, "volume": 2194.0}, {"date": "2018-10-16", "close": 0.1694525, "volume": 761.0}, {"date": "2018-10-17", "close": 0.164611, "volume": 37252.0}, {"date": "2018-10-18", "close": 0.174294, "volume": 72521.0}, {"date": "2018-10-19", "close": 0.183977, "volume": 15282.0}, {"date": "2018-10-22", "close": 0.164611, "volume": 38645.0}, {"date": "2018-10-23", "close": 0.1694525, "volume": 21986.0}, {"date": "2018-10-24", "close": 0.154928, "volume": 22980.0}, {"date": "2018-10-25", "close": 0.145245, "volume": 17763.0}, {"date": "2018-10-26", "close": 0.145245, "volume": 26308.0}, {"date": "2018-10-29", "close": 0.154928, "volume": 192807.0}, {"date": "2018-10-31", "close": 0.1500865, "volume": 101867.0}, {"date": "2018-11-01", "close": 0.154928, "volume": 21393.0}, {"date": "2018-11-02", "close": 0.135562, "volume": 51637.0}, {"date": "2018-11-06", "close": 0.164611, "volume": 158946.0}, {"date": "2018-11-07", "close": 0.164611, "volume": 118403.0}, {"date": "2018-11-08", "close": 0.1500865, "volume": 221683.0}, {"date": "2018-11-09", "close": 0.1500865, "volume": 3098.0}, {"date": "2018-11-12", "close": 0.145245, "volume": 49712.0}, {"date": "2018-11-14", "close": 0.145245, "volume": 66611.0}, {"date": "2018-11-16", "close": 0.145245, "volume": 16370.0}, {"date": "2018-11-19", "close": 0.135562, "volume": 216656.0}, {"date": "2018-11-20", "close": 0.1404035, "volume": 26851.0}, {"date": "2018-11-21", "close": 0.1307205, "volume": 46025.0}, {"date": "2018-11-22", "close": 0.1210375, "volume": 19364.0}, {"date": "2018-11-23", "close": 0.116196, "volume": 22529.0}, {"date": "2018-11-26", "close": 0.116196, "volume": 90467.0}, {"date": "2018-11-27", "close": 0.116196, "volume": 25818.0}, {"date": "2018-11-28", "close": 0.106513, "volume": 213943.0}, {"date": "2018-11-29", "close": 0.1016715, "volume": 99696.0}, {"date": "2018-11-30", "close": 0.1016715, "volume": 27160.0}, {"date": "2018-12-03", "close": 0.09683, "volume": 409329.0}, {"date": "2018-12-04", "close": 0.0958617, "volume": 205741.0}, {"date": "2018-12-05", "close": 0.1113545, "volume": 105113.0}, {"date": "2018-12-06", "close": 0.1113545, "volume": 130342.0}, {"date": "2018-12-07", "close": 0.125879, "volume": 182397.0}, {"date": "2018-12-10", "close": 0.1210375, "volume": 2065.0}, {"date": "2018-12-12", "close": 0.1210375, "volume": 3047.0}, {"date": "2018-12-17", "close": 0.1016715, "volume": 30982.0}, {"date": "2018-12-18", "close": 0.09683, "volume": 117732.0}, {"date": "2018-12-19", "close": 0.0958617, "volume": 147467.0}, {"date": "2018-12-21", "close": 0.0890836, "volume": 10327.0}, {"date": "2018-12-24", "close": 0.106513, "volume": 19506.0}, {"date": "2018-12-27", "close": 0.1016715, "volume": 10327.0}, {"date": "2018-12-28", "close": 0.106513, "volume": 10327.0}, {"date": "2019-01-02", "close": 0.106513, "volume": 25818.0}, {"date": "2019-01-03", "close": 0.0948934, "volume": 78346.0}, {"date": "2019-01-04", "close": 0.0948934, "volume": 51637.0}, {"date": "2019-01-07", "close": 0.09683, "volume": 25818.0}, {"date": "2019-01-08", "close": 0.106513, "volume": 30982.0}, {"date": "2019-01-14", "close": 0.116196, "volume": 50138.0}, {"date": "2019-01-16", "close": 0.116196, "volume": 42962.0}, {"date": "2019-01-17", "close": 0.116196, "volume": 37179.0}, {"date": "2019-01-18", "close": 0.1210375, "volume": 209836.0}, {"date": "2019-01-21", "close": 0.106513, "volume": 25005.0}, {"date": "2019-01-22", "close": 0.1210375, "volume": 36993.0}, {"date": "2019-01-23", "close": 0.125879, "volume": 30982.0}, {"date": "2019-01-25", "close": 0.116196, "volume": 2295.0}, {"date": "2019-01-29", "close": 0.116196, "volume": 4307.0}, {"date": "2019-01-30", "close": 0.116196, "volume": 42392.0}, {"date": "2019-01-31", "close": 0.116196, "volume": 47719.0}, {"date": "2019-02-01", "close": 0.116196, "volume": 5164.0}, {"date": "2019-02-05", "close": 0.0910202, "volume": 98487.0}, {"date": "2019-02-06", "close": 0.0929568, "volume": 92057.0}, {"date": "2019-02-08", "close": 0.0910202, "volume": 48229.0}, {"date": "2019-02-11", "close": 0.09683, "volume": 10327.0}, {"date": "2019-02-13", "close": 0.0910202, "volume": 93009.0}, {"date": "2019-02-18", "close": 0.087147, "volume": 217711.0}, {"date": "2019-02-19", "close": 0.0823055, "volume": 17557.0}, {"date": "2019-02-20", "close": 0.067781, "volume": 91225.0}, {"date": "2019-02-21", "close": 0.0706859, "volume": 53077.0}, {"date": "2019-02-22", "close": 0.0755274, "volume": 14822.0}, {"date": "2019-02-25", "close": 0.077464, "volume": 45440.0}, {"date": "2019-02-26", "close": 0.0813372, "volume": 41667.0}, {"date": "2019-02-27", "close": 0.0832738, "volume": 5577.0}, {"date": "2019-02-28", "close": 0.087147, "volume": 29310.0}, {"date": "2019-03-01", "close": 0.0939251, "volume": 34763.0}, {"date": "2019-03-04", "close": 0.0929568, "volume": 163389.0}, {"date": "2019-03-05", "close": 0.0919885, "volume": 179892.0}, {"date": "2019-03-06", "close": 0.0919885, "volume": 25818.0}, {"date": "2019-03-07", "close": 0.0919885, "volume": 15491.0}, {"date": "2019-03-08", "close": 0.106513, "volume": 362006.0}, {"date": "2019-03-11", "close": 0.0929568, "volume": 144790.0}, {"date": "2019-03-12", "close": 0.0900519, "volume": 133766.0}, {"date": "2019-03-13", "close": 0.09683, "volume": 10327.0}, {"date": "2019-03-14", "close": 0.0919885, "volume": 8347.0}, {"date": "2019-03-15", "close": 0.0919885, "volume": 35188.0}, {"date": "2019-03-19", "close": 0.087147, "volume": 29547.0}, {"date": "2019-03-22", "close": 0.087147, "volume": 10327.0}, {"date": "2019-03-28", "close": 0.087147, "volume": 11475.0}, {"date": "2019-04-04", "close": 0.077464, "volume": 732411.0}, {"date": "2019-04-05", "close": 0.077464, "volume": 40747.0}, {"date": "2019-04-09", "close": 0.0726225, "volume": 138313.0}, {"date": "2019-04-11", "close": 0.0697176, "volume": 34457.0}, {"date": "2019-04-12", "close": 0.0697176, "volume": 180.0}, {"date": "2019-04-15", "close": 0.0697176, "volume": 19178.0}, {"date": "2019-04-16", "close": 0.067781, "volume": 104976.0}, {"date": "2019-04-17", "close": 0.0687493, "volume": 10327.0}, {"date": "2019-04-18", "close": 0.0658444, "volume": 87831.0}, {"date": "2019-04-23", "close": 0.0658444, "volume": 202237.0}, {"date": "2019-04-24", "close": 0.0648761, "volume": 131158.0}, {"date": "2019-04-26", "close": 0.0639078, "volume": 71612.0}, {"date": "2019-04-30", "close": 0.0619712, "volume": 365182.0}, {"date": "2019-05-02", "close": 0.0590663, "volume": 136226.0}, {"date": "2019-05-03", "close": 0.0590663, "volume": 106566.0}, {"date": "2019-05-07", "close": 0.0551931, "volume": 706243.0}, {"date": "2019-05-08", "close": 0.0551931, "volume": 109995.0}, {"date": "2019-05-09", "close": 0.0532565, "volume": 133281.0}, {"date": "2019-05-10", "close": 0.0561614, "volume": 24573.0}, {"date": "2019-05-15", "close": 0.0571297, "volume": 5679.0}, {"date": "2019-05-16", "close": 0.0571297, "volume": 7436.0}, {"date": "2019-05-17", "close": 0.0522882, "volume": 140260.0}, {"date": "2019-05-21", "close": 0.0532565, "volume": 52027.0}, {"date": "2019-05-22", "close": 0.0503516, "volume": 59651.0}, {"date": "2019-05-23", "close": 0.0493833, "volume": 16019.0}, {"date": "2019-05-24", "close": 0.0503516, "volume": 50243.0}, {"date": "2019-05-27", "close": 0.0493833, "volume": 173879.0}, {"date": "2019-05-28", "close": 0.0503516, "volume": 33048.0}, {"date": "2019-05-29", "close": 0.0522882, "volume": 196980.0}, {"date": "2019-05-30", "close": 0.0522882, "volume": 197487.0}, {"date": "2019-05-31", "close": 0.0561614, "volume": 166336.0}, {"date": "2019-06-03", "close": 0.0590663, "volume": 139811.0}, {"date": "2019-06-04", "close": 0.0542248, "volume": 97981.0}, {"date": "2019-06-05", "close": 0.0542248, "volume": 108636.0}, {"date": "2019-06-06", "close": 0.0513199, "volume": 34091.0}, {"date": "2019-06-07", "close": 0.048415, "volume": 8657.0}, {"date": "2019-06-11", "close": 0.0493833, "volume": 52339.0}, {"date": "2019-06-13", "close": 0.048415, "volume": 172926.0}, {"date": "2019-06-14", "close": 0.048415, "volume": 9733.0}, {"date": "2019-06-17", "close": 0.048415, "volume": 595.0}, {"date": "2019-06-18", "close": 0.0455101, "volume": 96722.0}, {"date": "2019-06-19", "close": 0.0464784, "volume": 171501.0}, {"date": "2019-06-20", "close": 0.0532565, "volume": 256629.0}, {"date": "2019-06-21", "close": 0.0532565, "volume": 103274.0}, {"date": "2019-06-24", "close": 0.0532565, "volume": 126396.0}, {"date": "2019-06-25", "close": 0.0503516, "volume": 41343.0}, {"date": "2019-06-26", "close": 0.0513199, "volume": 268329.0}, {"date": "2019-06-27", "close": 0.0513199, "volume": 48587.0}, {"date": "2019-06-28", "close": 0.0503516, "volume": 130274.0}, {"date": "2019-07-02", "close": 0.0503516, "volume": 24026.0}, {"date": "2019-07-03", "close": 0.0503516, "volume": 15491.0}, {"date": "2019-07-04", "close": 0.048415, "volume": 72234.0}, {"date": "2019-07-05", "close": 0.0493833, "volume": 95826.0}, {"date": "2019-07-08", "close": 0.048415, "volume": 512.0}, {"date": "2019-07-09", "close": 0.0464784, "volume": 150587.0}, {"date": "2019-07-10", "close": 0.0474467, "volume": 23065.0}, {"date": "2019-07-15", "close": 0.0435735, "volume": 235607.0}, {"date": "2019-07-17", "close": 0.0435735, "volume": 51637.0}, {"date": "2019-07-18", "close": 0.0445418, "volume": 186527.0}, {"date": "2019-07-19", "close": 0.0464784, "volume": 126407.0}, {"date": "2019-07-22", "close": 0.0474467, "volume": 171951.0}, {"date": "2019-07-23", "close": 0.0532565, "volume": 756710.0}, {"date": "2019-07-24", "close": 0.0619712, "volume": 382505.0}, {"date": "2019-07-25", "close": 0.0706859, "volume": 345362.0}, {"date": "2019-07-26", "close": 0.0823055, "volume": 607631.0}, {"date": "2019-07-29", "close": 0.0784323, "volume": 116189.0}, {"date": "2019-07-30", "close": 0.067781, "volume": 69237.0}, {"date": "2019-07-31", "close": 0.0600346, "volume": 20187.0}, {"date": "2019-08-02", "close": 0.0658444, "volume": 41660.0}, {"date": "2019-08-12", "close": 0.0561614, "volume": 74506.0}, {"date": "2019-08-13", "close": 0.058098, "volume": 216046.0}, {"date": "2019-08-14", "close": 0.0551931, "volume": 19424.0}, {"date": "2019-08-15", "close": 0.0590663, "volume": 299933.0}, {"date": "2019-08-16", "close": 0.0658444, "volume": 401858.0}, {"date": "2019-08-19", "close": 0.0619712, "volume": 43250.0}, {"date": "2019-08-21", "close": 0.0629395, "volume": 247124.0}, {"date": "2019-08-23", "close": 0.0629395, "volume": 61964.0}, {"date": "2019-08-26", "close": 0.0735908, "volume": 119798.0}, {"date": "2019-08-27", "close": 0.0726225, "volume": 7746.0}, {"date": "2019-08-29", "close": 0.0629395, "volume": 75620.0}, {"date": "2019-08-30", "close": 0.0668127, "volume": 16389.0}, {"date": "2019-09-02", "close": 0.0639078, "volume": 29097.0}, {"date": "2019-09-03", "close": 0.0658444, "volume": 61964.0}, {"date": "2019-09-04", "close": 0.0716542, "volume": 163513.0}, {"date": "2019-09-09", "close": 0.0726225, "volume": 186163.0}, {"date": "2019-09-10", "close": 0.077464, "volume": 101646.0}, {"date": "2019-09-11", "close": 0.0861787, "volume": 57664.0}, {"date": "2019-09-12", "close": 0.0794006, "volume": 103186.0}, {"date": "2019-09-13", "close": 0.077464, "volume": 84583.0}, {"date": "2019-09-16", "close": 0.0784323, "volume": 17257.0}, {"date": "2019-09-17", "close": 0.077464, "volume": 69215.0}, {"date": "2019-09-20", "close": 0.0755274, "volume": 40075.0}, {"date": "2019-09-23", "close": 0.0755274, "volume": 20445.0}, {"date": "2019-09-24", "close": 0.0784323, "volume": 61449.0}, {"date": "2019-09-25", "close": 0.077464, "volume": 11933.0}, {"date": "2019-09-26", "close": 0.0755274, "volume": 3582.0}, {"date": "2019-09-27", "close": 0.0735908, "volume": 19970.0}, {"date": "2019-10-01", "close": 0.0726225, "volume": 47457.0}, {"date": "2019-10-02", "close": 0.0697176, "volume": 10327.0}, {"date": "2019-10-03", "close": 0.0697176, "volume": 1851.0}, {"date": "2019-10-04", "close": 0.0697176, "volume": 121515.0}, {"date": "2019-10-07", "close": 0.067781, "volume": 20121.0}, {"date": "2019-10-10", "close": 0.0668127, "volume": 318381.0}, {"date": "2019-10-11", "close": 0.067781, "volume": 9811.0}, {"date": "2019-10-14", "close": 0.067781, "volume": 17704.0}, {"date": "2019-10-15", "close": 0.0668127, "volume": 44991.0}, {"date": "2019-10-16", "close": 0.067781, "volume": 76385.0}, {"date": "2019-10-17", "close": 0.0639078, "volume": 3356.0}, {"date": "2019-10-18", "close": 0.067781, "volume": 354677.0}, {"date": "2019-10-22", "close": 0.0658444, "volume": 248658.0}, {"date": "2019-10-23", "close": 0.0610029, "volume": 501267.0}, {"date": "2019-10-25", "close": 0.0639078, "volume": 138393.0}, {"date": "2019-11-04", "close": 0.0639078, "volume": 40397.0}, {"date": "2019-11-13", "close": 0.058098, "volume": 741262.0}, {"date": "2019-11-14", "close": 0.0503516, "volume": 671862.0}, {"date": "2019-11-15", "close": 0.0503516, "volume": 258635.0}, {"date": "2019-11-18", "close": 0.0522882, "volume": 15491.0}, {"date": "2019-11-20", "close": 0.0455101, "volume": 1088418.0}, {"date": "2019-11-21", "close": 0.0435735, "volume": 119843.0}, {"date": "2019-11-25", "close": 0.0397003, "volume": 154189.0}, {"date": "2019-11-26", "close": 0.0397003, "volume": 5344.0}, {"date": "2019-12-02", "close": 0.0397003, "volume": 30982.0}, {"date": "2019-12-03", "close": 0.0397003, "volume": 147769.0}, {"date": "2019-12-06", "close": 0.0358271, "volume": 247598.0}, {"date": "2019-12-09", "close": 0.0397003, "volume": 170107.0}, {"date": "2019-12-10", "close": 0.038732, "volume": 156716.0}, {"date": "2019-12-11", "close": 0.0377637, "volume": 255086.0}, {"date": "2019-12-12", "close": 0.0377637, "volume": 144583.0}, {"date": "2019-12-13", "close": 0.0416369, "volume": 7476.0}, {"date": "2019-12-16", "close": 0.0426052, "volume": 165290.0}, {"date": "2019-12-19", "close": 0.0367954, "volume": 277314.0}, {"date": "2019-12-23", "close": 0.0367954, "volume": 17939.0}, {"date": "2019-12-27", "close": 0.0377637, "volume": 154911.0}, {"date": "2019-12-30", "close": 0.0377637, "volume": 305538.0}, {"date": "2019-12-31", "close": 0.0397003, "volume": 118599.0}, {"date": "2020-01-03", "close": 0.0445418, "volume": 31697.0}, {"date": "2020-01-06", "close": 0.0464784, "volume": 224217.0}, {"date": "2020-01-07", "close": 0.0522882, "volume": 13426.0}, {"date": "2020-01-08", "close": 0.0522882, "volume": 10431.0}, {"date": "2020-01-09", "close": 0.0522882, "volume": 114749.0}, {"date": "2020-01-15", "close": 0.0493833, "volume": 20242.0}, {"date": "2020-01-16", "close": 0.0532565, "volume": 201238.0}, {"date": "2020-01-17", "close": 0.0522882, "volume": 86265.0}, {"date": "2020-01-20", "close": 0.0445418, "volume": 31739.0}, {"date": "2020-01-21", "close": 0.0522882, "volume": 18838.0}, {"date": "2020-01-23", "close": 0.0522882, "volume": 219813.0}, {"date": "2020-01-24", "close": 0.0551931, "volume": 1471984.0}, {"date": "2020-01-28", "close": 0.0561614, "volume": 213097.0}, {"date": "2020-01-29", "close": 0.0551931, "volume": 334167.0}, {"date": "2020-01-30", "close": 0.0551931, "volume": 62123.0}, {"date": "2020-01-31", "close": 0.048415, "volume": 557528.0}, {"date": "2020-02-03", "close": 0.048415, "volume": 113601.0}, {"date": "2020-02-04", "close": 0.048415, "volume": 10144.0}, {"date": "2020-02-06", "close": 0.0445418, "volume": 53186.0}, {"date": "2020-02-07", "close": 0.048415, "volume": 6031.0}, {"date": "2020-02-10", "close": 0.0542248, "volume": 56966.0}, {"date": "2020-02-11", "close": 0.0551931, "volume": 23237.0}, {"date": "2020-02-12", "close": 0.0503516, "volume": 233534.0}, {"date": "2020-02-13", "close": 0.048415, "volume": 30982.0}, {"date": "2020-02-17", "close": 0.0503516, "volume": 221749.0}, {"date": "2020-02-19", "close": 0.0503516, "volume": 239020.0}, {"date": "2020-02-20", "close": 0.0503516, "volume": 40745.0}, {"date": "2020-02-21", "close": 0.0532565, "volume": 128617.0}, {"date": "2020-02-24", "close": 0.0493833, "volume": 9770.0}, {"date": "2020-02-25", "close": 0.0406686, "volume": 153551.0}, {"date": "2020-02-26", "close": 0.0455101, "volume": 604476.0}, {"date": "2020-02-27", "close": 0.0455101, "volume": 218342.0}, {"date": "2020-02-28", "close": 0.0455101, "volume": 519689.0}, {"date": "2020-03-02", "close": 0.0455101, "volume": 103274.0}, {"date": "2020-03-03", "close": 0.048415, "volume": 454405.0}, {"date": "2020-03-04", "close": 0.0474467, "volume": 25818.0}, {"date": "2020-03-06", "close": 0.0416369, "volume": 58286.0}, {"date": "2020-03-09", "close": 0.0406686, "volume": 70605.0}, {"date": "2020-03-10", "close": 0.038732, "volume": 422004.0}, {"date": "2020-03-11", "close": 0.038732, "volume": 370492.0}, {"date": "2020-03-12", "close": 0.0309856, "volume": 870216.0}, {"date": "2020-03-13", "close": 0.029049, "volume": 77455.0}, {"date": "2020-03-20", "close": 0.029049, "volume": 232366.0}, {"date": "2020-03-23", "close": 0.0242075, "volume": 56801.0}, {"date": "2020-03-24", "close": 0.0242075, "volume": 316455.0}, {"date": "2020-03-25", "close": 0.0232392, "volume": 61510.0}, {"date": "2020-03-26", "close": 0.0251758, "volume": 246485.0}, {"date": "2020-03-27", "close": 0.0242075, "volume": 175565.0}, {"date": "2020-03-30", "close": 0.0222709, "volume": 59899.0}, {"date": "2020-03-31", "close": 0.0242075, "volume": 123174.0}, {"date": "2020-04-06", "close": 0.0242075, "volume": 5919.0}, {"date": "2020-04-07", "close": 0.0251758, "volume": 180302.0}, {"date": "2020-04-08", "close": 0.0251758, "volume": 36146.0}, {"date": "2020-04-09", "close": 0.0242075, "volume": 13704.0}, {"date": "2020-04-15", "close": 0.0251758, "volume": 103274.0}, {"date": "2020-04-16", "close": 0.0251758, "volume": 68068.0}, {"date": "2020-04-17", "close": 0.0271124, "volume": 208097.0}, {"date": "2020-04-21", "close": 0.0251758, "volume": 291950.0}, {"date": "2020-04-22", "close": 0.0261441, "volume": 26095.0}, {"date": "2020-04-24", "close": 0.0261441, "volume": 12154.0}, {"date": "2020-05-01", "close": 0.0251758, "volume": 421254.0}, {"date": "2020-05-04", "close": 0.0222709, "volume": 1415817.0}, {"date": "2020-05-05", "close": 0.0222709, "volume": 425955.0}, {"date": "2020-05-07", "close": 0.0213026, "volume": 351093.0}, {"date": "2020-05-08", "close": 0.0319539, "volume": 3530346.0}, {"date": "2020-05-11", "close": 0.0329222, "volume": 785281.0}, {"date": "2020-05-12", "close": 0.0300173, "volume": 334946.0}, {"date": "2020-05-13", "close": 0.0271124, "volume": 631509.0}, {"date": "2020-05-14", "close": 0.029049, "volume": 33667.0}, {"date": "2020-05-15", "close": 0.0309856, "volume": 168002.0}, {"date": "2020-05-18", "close": 0.0280807, "volume": 1033.0}, {"date": "2020-05-19", "close": 0.0271124, "volume": 384509.0}, {"date": "2020-05-20", "close": 0.0309856, "volume": 243257.0}, {"date": "2020-05-21", "close": 0.0309856, "volume": 488623.0}, {"date": "2020-05-25", "close": 0.0358271, "volume": 536162.0}, {"date": "2020-05-26", "close": 0.0397003, "volume": 1437071.0}, {"date": "2020-05-27", "close": 0.0455101, "volume": 1945142.0}, {"date": "2020-05-28", "close": 0.0416369, "volume": 848762.0}, {"date": "2020-05-29", "close": 0.0426052, "volume": 1255174.0}, {"date": "2020-06-01", "close": 0.0406686, "volume": 424880.0}, {"date": "2020-06-02", "close": 0.038732, "volume": 1372461.0}, {"date": "2020-06-03", "close": 0.038732, "volume": 39932.0}, {"date": "2020-06-04", "close": 0.038732, "volume": 482019.0}, {"date": "2020-06-05", "close": 0.0416369, "volume": 21384.0}, {"date": "2020-06-09", "close": 0.038732, "volume": 145817.0}, {"date": "2020-06-10", "close": 0.038732, "volume": 61153.0}, {"date": "2020-06-11", "close": 0.0377637, "volume": 38332.0}, {"date": "2020-06-12", "close": 0.0338905, "volume": 472806.0}, {"date": "2020-06-15", "close": 0.0319539, "volume": 123361.0}, {"date": "2020-06-16", "close": 0.0367954, "volume": 274138.0}, {"date": "2020-06-17", "close": 0.0377637, "volume": 45440.0}, {"date": "2020-06-19", "close": 0.0367954, "volume": 317178.0}, {"date": "2020-06-23", "close": 0.0358271, "volume": 332165.0}, {"date": "2020-06-24", "close": 0.0358271, "volume": 208224.0}, {"date": "2020-06-25", "close": 0.0358271, "volume": 545204.0}, {"date": "2020-06-26", "close": 0.0358271, "volume": 17557.0}, {"date": "2020-06-29", "close": 0.0474467, "volume": 3212331.0}, {"date": "2020-06-30", "close": 0.0571297, "volume": 5381785.0}, {"date": "2020-07-01", "close": 0.058098, "volume": 1099400.0}, {"date": "2020-07-02", "close": 0.067781, "volume": 4394780.0}, {"date": "2020-07-03", "close": 0.0716542, "volume": 2175356.0}, {"date": "2020-07-06", "close": 0.067781, "volume": 334917.0}, {"date": "2020-07-07", "close": 0.0755274, "volume": 3288976.0}, {"date": "2020-07-08", "close": 0.067781, "volume": 4534861.0}, {"date": "2020-07-09", "close": 0.0706859, "volume": 877572.0}, {"date": "2020-07-10", "close": 0.0619712, "volume": 3035894.0}, {"date": "2020-07-13", "close": 0.0610029, "volume": 783582.0}, {"date": "2020-07-14", "close": 0.0610029, "volume": 894531.0}, {"date": "2020-07-15", "close": 0.0600346, "volume": 295289.0}, {"date": "2020-07-16", "close": 0.0571297, "volume": 595834.0}, {"date": "2020-07-17", "close": 0.058098, "volume": 215948.0}, {"date": "2020-07-20", "close": 0.0590663, "volume": 88456.0}, {"date": "2020-07-22", "close": 0.058098, "volume": 655238.0}, {"date": "2020-07-23", "close": 0.0648761, "volume": 1017144.0}, {"date": "2020-07-24", "close": 0.0648761, "volume": 107736.0}, {"date": "2020-07-27", "close": 0.0658444, "volume": 277270.0}, {"date": "2020-07-28", "close": 0.0639078, "volume": 502230.0}, {"date": "2020-07-29", "close": 0.0629395, "volume": 43665.0}, {"date": "2020-07-30", "close": 0.0639078, "volume": 211711.0}, {"date": "2020-07-31", "close": 0.0600346, "volume": 313275.0}, {"date": "2020-08-03", "close": 0.0571297, "volume": 200833.0}, {"date": "2020-08-04", "close": 0.0561614, "volume": 233399.0}, {"date": "2020-08-05", "close": 0.0629395, "volume": 284098.0}, {"date": "2020-08-06", "close": 0.0619712, "volume": 191017.0}, {"date": "2020-08-07", "close": 0.0600346, "volume": 103274.0}, {"date": "2020-08-10", "close": 0.0610029, "volume": 305180.0}, {"date": "2020-08-11", "close": 0.0590663, "volume": 110395.0}, {"date": "2020-08-12", "close": 0.0561614, "volume": 416329.0}, {"date": "2020-08-13", "close": 0.0532565, "volume": 917491.0}, {"date": "2020-08-14", "close": 0.0522882, "volume": 231200.0}, {"date": "2020-08-18", "close": 0.058098, "volume": 87783.0}, {"date": "2020-08-19", "close": 0.0571297, "volume": 203302.0}, {"date": "2020-08-20", "close": 0.0571297, "volume": 275581.0}, {"date": "2020-08-21", "close": 0.0571297, "volume": 35771.0}, {"date": "2020-08-24", "close": 0.058098, "volume": 115170.0}, {"date": "2020-08-25", "close": 0.0551931, "volume": 1015035.0}, {"date": "2020-08-26", "close": 0.058098, "volume": 89418.0}, {"date": "2020-08-27", "close": 0.058098, "volume": 112027.0}, {"date": "2020-09-01", "close": 0.0551931, "volume": 817420.0}, {"date": "2020-09-02", "close": 0.0532565, "volume": 585021.0}, {"date": "2020-09-03", "close": 0.0532565, "volume": 172227.0}, {"date": "2020-09-04", "close": 0.0522882, "volume": 666160.0}, {"date": "2020-09-07", "close": 0.0532565, "volume": 2035673.0}, {"date": "2020-09-08", "close": 0.0561614, "volume": 1738174.0}, {"date": "2020-09-09", "close": 0.0561614, "volume": 382222.0}, {"date": "2020-09-10", "close": 0.0551931, "volume": 320149.0}, {"date": "2020-09-11", "close": 0.0619712, "volume": 3635210.0}, {"date": "2020-09-14", "close": 0.0610029, "volume": 1480193.0}, {"date": "2020-09-15", "close": 0.0551931, "volume": 1014630.0}, {"date": "2020-09-16", "close": 0.0571297, "volume": 371260.0}, {"date": "2020-09-17", "close": 0.0600346, "volume": 778977.0}, {"date": "2020-09-18", "close": 0.0668127, "volume": 2456260.0}, {"date": "2020-09-21", "close": 0.0639078, "volume": 611846.0}, {"date": "2020-09-22", "close": 0.058098, "volume": 859454.0}, {"date": "2020-09-23", "close": 0.0610029, "volume": 820409.0}, {"date": "2020-09-24", "close": 0.0648761, "volume": 385907.0}, {"date": "2020-09-25", "close": 0.0648761, "volume": 436591.0}, {"date": "2020-09-28", "close": 0.0619712, "volume": 767104.0}, {"date": "2020-09-29", "close": 0.0619712, "volume": 101449.0}, {"date": "2020-09-30", "close": 0.0619712, "volume": 113601.0}, {"date": "2020-10-01", "close": 0.0610029, "volume": 640084.0}, {"date": "2020-10-02", "close": 0.058098, "volume": 1281610.0}, {"date": "2020-10-05", "close": 0.0590663, "volume": 449963.0}, {"date": "2020-10-06", "close": 0.0590663, "volume": 358958.0}, {"date": "2020-10-07", "close": 0.0571297, "volume": 92671.0}, {"date": "2020-10-08", "close": 0.058098, "volume": 67198.0}, {"date": "2020-10-09", "close": 0.0648761, "volume": 1490434.0}, {"date": "2020-10-12", "close": 0.0648761, "volume": 1254391.0}, {"date": "2020-10-13", "close": 0.0706859, "volume": 1241550.0}, {"date": "2020-10-14", "close": 0.0716542, "volume": 1192752.0}, {"date": "2020-10-15", "close": 0.0658444, "volume": 3497895.0}, {"date": "2020-10-16", "close": 0.0687493, "volume": 2000616.0}, {"date": "2020-10-19", "close": 0.0639078, "volume": 1613570.0}, {"date": "2020-10-20", "close": 0.0629395, "volume": 459179.0}, {"date": "2020-10-21", "close": 0.0639078, "volume": 435444.0}, {"date": "2020-10-22", "close": 0.0610029, "volume": 664511.0}, {"date": "2020-10-23", "close": 0.0658444, "volume": 847575.0}, {"date": "2020-10-26", "close": 0.0639078, "volume": 491970.0}, {"date": "2020-10-27", "close": 0.0619712, "volume": 1577553.0}, {"date": "2020-10-28", "close": 0.0600346, "volume": 500847.0}, {"date": "2020-10-29", "close": 0.0590663, "volume": 940073.0}, {"date": "2020-10-30", "close": 0.0600346, "volume": 654802.0}, {"date": "2020-11-02", "close": 0.0571297, "volume": 472774.0}, {"date": "2020-11-03", "close": 0.0551931, "volume": 309490.0}, {"date": "2020-11-04", "close": 0.0551931, "volume": 8262.0}, {"date": "2020-11-05", "close": 0.0561614, "volume": 372468.0}, {"date": "2020-11-06", "close": 0.058098, "volume": 245861.0}, {"date": "2020-11-09", "close": 0.0571297, "volume": 208508.0}, {"date": "2020-11-10", "close": 0.058098, "volume": 178529.0}, {"date": "2020-11-11", "close": 0.058098, "volume": 222848.0}, {"date": "2020-11-12", "close": 0.0571297, "volume": 230616.0}, {"date": "2020-11-13", "close": 0.0551931, "volume": 224194.0}, {"date": "2020-11-16", "close": 0.0532565, "volume": 222039.0}, {"date": "2020-11-17", "close": 0.0522882, "volume": 203772.0}, {"date": "2020-11-18", "close": 0.0532565, "volume": 10781.0}, {"date": "2020-11-19", "close": 0.0522882, "volume": 164118.0}, {"date": "2020-11-23", "close": 0.0542248, "volume": 718266.0}, {"date": "2020-11-24", "close": 0.0522882, "volume": 220480.0}, {"date": "2020-11-25", "close": 0.0513199, "volume": 251417.0}, {"date": "2020-11-26", "close": 0.0522882, "volume": 25818.0}, {"date": "2020-11-27", "close": 0.0513199, "volume": 215974.0}, {"date": "2020-11-30", "close": 0.0503516, "volume": 633227.0}, {"date": "2020-12-01", "close": 0.0532565, "volume": 25132.0}, {"date": "2020-12-02", "close": 0.0503516, "volume": 1759139.0}, {"date": "2020-12-03", "close": 0.048415, "volume": 506489.0}, {"date": "2020-12-04", "close": 0.048415, "volume": 591949.0}, {"date": "2020-12-07", "close": 0.048415, "volume": 125002.0}, {"date": "2020-12-08", "close": 0.0464784, "volume": 205865.0}, {"date": "2020-12-09", "close": 0.048415, "volume": 407545.0}, {"date": "2020-12-10", "close": 0.0474467, "volume": 46473.0}, {"date": "2020-12-11", "close": 0.0474467, "volume": 255917.0}, {"date": "2020-12-14", "close": 0.0503516, "volume": 61009.0}, {"date": "2020-12-15", "close": 0.0503516, "volume": 355086.0}, {"date": "2020-12-16", "close": 0.048415, "volume": 208747.0}, {"date": "2020-12-17", "close": 0.048415, "volume": 35058.0}, {"date": "2020-12-18", "close": 0.0513199, "volume": 19933.0}, {"date": "2020-12-21", "close": 0.0503516, "volume": 263565.0}, {"date": "2020-12-22", "close": 0.0503516, "volume": 232372.0}, {"date": "2020-12-23", "close": 0.0464784, "volume": 24786.0}, {"date": "2020-12-24", "close": 0.048415, "volume": 10327.0}, {"date": "2020-12-29", "close": 0.0542248, "volume": 91335.0}, {"date": "2020-12-30", "close": 0.0542248, "volume": 11463.0}, {"date": "2020-12-31", "close": 0.0542248, "volume": 103274.0}, {"date": "2021-01-04", "close": 0.0532565, "volume": 25818.0}, {"date": "2021-01-05", "close": 0.0542248, "volume": 430943.0}, {"date": "2021-01-06", "close": 0.058098, "volume": 1014980.0}, {"date": "2021-01-07", "close": 0.058098, "volume": 632100.0}, {"date": "2021-01-08", "close": 0.0532565, "volume": 323241.0}, {"date": "2021-01-11", "close": 0.0551931, "volume": 182105.0}, {"date": "2021-01-12", "close": 0.0513199, "volume": 985326.0}, {"date": "2021-01-13", "close": 0.0522882, "volume": 211654.0}, {"date": "2021-01-14", "close": 0.0493833, "volume": 189831.0}, {"date": "2021-01-15", "close": 0.0493833, "volume": 589660.0}, {"date": "2021-01-18", "close": 0.048415, "volume": 218682.0}, {"date": "2021-01-19", "close": 0.0503516, "volume": 787041.0}, {"date": "2021-01-20", "close": 0.048415, "volume": 430729.0}, {"date": "2021-01-21", "close": 0.048415, "volume": 115835.0}, {"date": "2021-01-22", "close": 0.048415, "volume": 94736.0}, {"date": "2021-01-25", "close": 0.0464784, "volume": 176105.0}, {"date": "2021-01-27", "close": 0.0445418, "volume": 784784.0}, {"date": "2021-01-28", "close": 0.0435735, "volume": 411660.0}, {"date": "2021-01-29", "close": 0.0426052, "volume": 437168.0}, {"date": "2021-02-01", "close": 0.0426052, "volume": 312454.0}, {"date": "2021-02-02", "close": 0.0464784, "volume": 357476.0}, {"date": "2021-02-03", "close": 0.0445418, "volume": 173920.0}, {"date": "2021-02-04", "close": 0.0426052, "volume": 554797.0}, {"date": "2021-02-05", "close": 0.0445418, "volume": 312073.0}, {"date": "2021-02-08", "close": 0.0455101, "volume": 726859.0}, {"date": "2021-02-10", "close": 0.0426052, "volume": 1358837.0}, {"date": "2021-02-11", "close": 0.0426052, "volume": 499655.0}, {"date": "2021-02-12", "close": 0.0435735, "volume": 124447.0}, {"date": "2021-02-15", "close": 0.0455101, "volume": 133720.0}, {"date": "2021-02-16", "close": 0.0464784, "volume": 253949.0}, {"date": "2021-02-17", "close": 0.0464784, "volume": 72100.0}, {"date": "2021-02-18", "close": 0.0445418, "volume": 86864.0}, {"date": "2021-02-19", "close": 0.0426052, "volume": 161042.0}, {"date": "2021-02-22", "close": 0.0455101, "volume": 120464.0}, {"date": "2021-02-23", "close": 0.0474467, "volume": 51637.0}, {"date": "2021-02-24", "close": 0.048415, "volume": 247551.0}, {"date": "2021-02-25", "close": 0.048415, "volume": 216372.0}, {"date": "2021-02-26", "close": 0.0474467, "volume": 701773.0}, {"date": "2021-03-01", "close": 0.0474467, "volume": 454565.0}, {"date": "2021-03-02", "close": 0.0503516, "volume": 746139.0}, {"date": "2021-03-03", "close": 0.0513199, "volume": 279612.0}, {"date": "2021-03-04", "close": 0.0503516, "volume": 159586.0}, {"date": "2021-03-05", "close": 0.048415, "volume": 354828.0}, {"date": "2021-03-08", "close": 0.0503516, "volume": 25818.0}, {"date": "2021-03-11", "close": 0.0503516, "volume": 1232664.0}, {"date": "2021-03-12", "close": 0.0503516, "volume": 1113677.0}, {"date": "2021-03-15", "close": 0.0503516, "volume": 468501.0}, {"date": "2021-03-16", "close": 0.0513199, "volume": 286888.0}, {"date": "2021-03-17", "close": 0.0503516, "volume": 144882.0}, {"date": "2021-03-18", "close": 0.0503516, "volume": 97427.0}, {"date": "2021-03-19", "close": 0.0503516, "volume": 140888.0}, {"date": "2021-03-22", "close": 0.048415, "volume": 249463.0}, {"date": "2021-03-23", "close": 0.0493833, "volume": 56801.0}, {"date": "2021-03-24", "close": 0.048415, "volume": 29162.0}, {"date": "2021-03-25", "close": 0.0503516, "volume": 51637.0}, {"date": "2021-03-26", "close": 0.0503516, "volume": 237093.0}, {"date": "2021-03-29", "close": 0.116196, "volume": 96748413.0}, {"date": "2021-03-30", "close": 0.0929568, "volume": 23473804.0}, {"date": "2021-03-31", "close": 0.0803689, "volume": 9214581.0}, {"date": "2021-04-01", "close": 0.1113545, "volume": 16587698.0}, {"date": "2021-04-06", "close": 0.0958617, "volume": 11995385.0}, {"date": "2021-04-07", "close": 0.0919885, "volume": 4704232.0}, {"date": "2021-04-08", "close": 0.1113545, "volume": 4114491.0}, {"date": "2021-04-09", "close": 0.1113545, "volume": 4561300.0}, {"date": "2021-04-12", "close": 0.09683, "volume": 5260970.0}, {"date": "2021-04-13", "close": 0.0919885, "volume": 3386001.0}, {"date": "2021-04-14", "close": 0.0881153, "volume": 1459789.0}, {"date": "2021-04-15", "close": 0.0919885, "volume": 3529517.0}, {"date": "2021-04-16", "close": 0.09683, "volume": 2632692.0}, {"date": "2021-04-19", "close": 0.09683, "volume": 643212.0}, {"date": "2021-04-20", "close": 0.0939251, "volume": 1007539.0}, {"date": "2021-04-21", "close": 0.0910202, "volume": 710956.0}, {"date": "2021-04-22", "close": 0.0900519, "volume": 1189364.0}, {"date": "2021-04-23", "close": 0.0910202, "volume": 1308350.0}, {"date": "2021-04-26", "close": 0.0948934, "volume": 1358197.0}, {"date": "2021-04-27", "close": 0.0948934, "volume": 816710.0}, {"date": "2021-04-28", "close": 0.0910202, "volume": 1924281.0}, {"date": "2021-04-29", "close": 0.0900519, "volume": 1923325.0}, {"date": "2021-04-30", "close": 0.0784323, "volume": 2562064.0}, {"date": "2021-05-03", "close": 0.0755274, "volume": 1693617.0}, {"date": "2021-05-04", "close": 0.087147, "volume": 763791.0}, {"date": "2021-05-05", "close": 0.0794006, "volume": 1035710.0}, {"date": "2021-05-06", "close": 0.0803689, "volume": 281953.0}, {"date": "2021-05-07", "close": 0.0861787, "volume": 706833.0}, {"date": "2021-05-10", "close": 0.0852104, "volume": 1895060.0}, {"date": "2021-05-11", "close": 0.0794006, "volume": 1015711.0}, {"date": "2021-05-12", "close": 0.0784323, "volume": 956972.0}, {"date": "2021-05-13", "close": 0.0861787, "volume": 838180.0}, {"date": "2021-05-14", "close": 0.0619712, "volume": 11618081.0}, {"date": "2021-05-17", "close": 0.0590663, "volume": 2738507.0}, {"date": "2021-05-18", "close": 0.0600346, "volume": 1291213.0}, {"date": "2021-05-19", "close": 0.0600346, "volume": 287500.0}, {"date": "2021-05-20", "close": 0.0590663, "volume": 352736.0}, {"date": "2021-05-21", "close": 0.058098, "volume": 306999.0}, {"date": "2021-05-24", "close": 0.0561614, "volume": 406153.0}, {"date": "2021-05-25", "close": 0.0571297, "volume": 421803.0}, {"date": "2021-05-26", "close": 0.058098, "volume": 173963.0}, {"date": "2021-05-27", "close": 0.0600346, "volume": 415912.0}, {"date": "2021-05-28", "close": 0.0619712, "volume": 1100642.0}, {"date": "2021-05-31", "close": 0.0619712, "volume": 380901.0}, {"date": "2021-06-01", "close": 0.058098, "volume": 337422.0}, {"date": "2021-06-02", "close": 0.0590663, "volume": 381175.0}, {"date": "2021-06-03", "close": 0.0590663, "volume": 353320.0}, {"date": "2021-06-04", "close": 0.0590663, "volume": 13868.0}, {"date": "2021-06-07", "close": 0.0590663, "volume": 34971.0}, {"date": "2021-06-08", "close": 0.0590663, "volume": 73270.0}, {"date": "2021-06-09", "close": 0.0590663, "volume": 236667.0}, {"date": "2021-06-10", "close": 0.058098, "volume": 51637.0}, {"date": "2021-06-11", "close": 0.0561614, "volume": 226112.0}, {"date": "2021-06-15", "close": 0.0590663, "volume": 160282.0}, {"date": "2021-06-16", "close": 0.0561614, "volume": 184723.0}, {"date": "2021-06-17", "close": 0.0551931, "volume": 2684975.0}, {"date": "2021-06-18", "close": 0.0542248, "volume": 600855.0}, {"date": "2021-06-21", "close": 0.0493833, "volume": 1378658.0}, {"date": "2021-06-22", "close": 0.0532565, "volume": 363474.0}, {"date": "2021-06-23", "close": 0.0503516, "volume": 120614.0}, {"date": "2021-06-24", "close": 0.0542248, "volume": 160468.0}, {"date": "2021-06-25", "close": 0.0542248, "volume": 704539.0}, {"date": "2021-06-28", "close": 0.0522882, "volume": 470482.0}, {"date": "2021-06-29", "close": 0.0493833, "volume": 256914.0}, {"date": "2021-06-30", "close": 0.048415, "volume": 1690860.0}, {"date": "2021-07-01", "close": 0.0532565, "volume": 229453.0}, {"date": "2021-07-02", "close": 0.0561614, "volume": 109083.0}, {"date": "2021-07-05", "close": 0.0532565, "volume": 92045.0}, {"date": "2021-07-06", "close": 0.0551931, "volume": 195497.0}, {"date": "2021-07-07", "close": 0.058098, "volume": 322741.0}, {"date": "2021-07-08", "close": 0.058098, "volume": 433641.0}, {"date": "2021-07-09", "close": 0.0600346, "volume": 361192.0}, {"date": "2021-07-12", "close": 0.0600346, "volume": 33699.0}, {"date": "2021-07-13", "close": 0.0571297, "volume": 123982.0}, {"date": "2021-07-14", "close": 0.0619712, "volume": 610337.0}, {"date": "2021-07-15", "close": 0.0610029, "volume": 196272.0}, {"date": "2021-07-16", "close": 0.058098, "volume": 21754.0}, {"date": "2021-07-19", "close": 0.0532565, "volume": 1293011.0}, {"date": "2021-07-20", "close": 0.0522882, "volume": 172236.0}, {"date": "2021-07-21", "close": 0.048415, "volume": 1740609.0}, {"date": "2021-07-22", "close": 0.0503516, "volume": 611457.0}, {"date": "2021-07-23", "close": 0.0474467, "volume": 1115369.0}, {"date": "2021-07-26", "close": 0.0474467, "volume": 1033.0}, {"date": "2021-07-27", "close": 0.048415, "volume": 54511.0}, {"date": "2021-07-28", "close": 0.0493833, "volume": 264896.0}, {"date": "2021-07-29", "close": 0.048415, "volume": 110814.0}, {"date": "2021-07-30", "close": 0.0503516, "volume": 728750.0}, {"date": "2021-08-02", "close": 0.0474467, "volume": 9856.0}, {"date": "2021-08-03", "close": 0.0619712, "volume": 5841254.0}, {"date": "2021-08-04", "close": 0.0600346, "volume": 4931911.0}, {"date": "2021-08-05", "close": 0.0522882, "volume": 3480683.0}, {"date": "2021-08-06", "close": 0.0532565, "volume": 323217.0}, {"date": "2021-08-09", "close": 0.0542248, "volume": 466283.0}, {"date": "2021-08-10", "close": 0.0522882, "volume": 464659.0}, {"date": "2021-08-11", "close": 0.0532565, "volume": 202861.0}, {"date": "2021-08-12", "close": 0.0513199, "volume": 269572.0}, {"date": "2021-08-13", "close": 0.0542248, "volume": 444221.0}, {"date": "2021-08-16", "close": 0.0551931, "volume": 613280.0}, {"date": "2021-08-17", "close": 0.0551931, "volume": 361353.0}, {"date": "2021-08-18", "close": 0.0513199, "volume": 533932.0}, {"date": "2021-08-19", "close": 0.0493833, "volume": 1056698.0}, {"date": "2021-08-20", "close": 0.0493833, "volume": 310983.0}, {"date": "2021-08-23", "close": 0.0542248, "volume": 312551.0}, {"date": "2021-08-24", "close": 0.0513199, "volume": 60974.0}, {"date": "2021-08-25", "close": 0.0532565, "volume": 304988.0}, {"date": "2021-08-26", "close": 0.0532565, "volume": 101819.0}, {"date": "2021-08-27", "close": 0.0532565, "volume": 90607.0}, {"date": "2021-08-30", "close": 0.05374065, "volume": 18589.0}, {"date": "2021-08-31", "close": 0.0522882, "volume": 199855.0}, {"date": "2021-09-01", "close": 0.0503516, "volume": 226273.0}, {"date": "2021-09-02", "close": 0.0522882, "volume": 347393.0}, {"date": "2021-09-03", "close": 0.0522882, "volume": 215023.0}, {"date": "2021-09-06", "close": 0.0590663, "volume": 2585907.0}, {"date": "2021-09-09", "close": 0.0522882, "volume": 782642.0}, {"date": "2021-09-10", "close": 0.0532565, "volume": 546486.0}, {"date": "2021-09-13", "close": 0.0532565, "volume": 116183.0}, {"date": "2021-09-14", "close": 0.0513199, "volume": 229899.0}, {"date": "2021-09-15", "close": 0.0513199, "volume": 264573.0}, {"date": "2021-09-16", "close": 0.0522882, "volume": 606076.0}, {"date": "2021-09-17", "close": 0.0522882, "volume": 77532.0}, {"date": "2021-09-20", "close": 0.0455101, "volume": 2232237.0}, {"date": "2021-09-21", "close": 0.0464784, "volume": 856744.0}, {"date": "2021-09-22", "close": 0.0455101, "volume": 597531.0}, {"date": "2021-09-23", "close": 0.0464784, "volume": 586790.0}, {"date": "2021-09-24", "close": 0.0464784, "volume": 866098.0}, {"date": "2021-09-27", "close": 0.0464784, "volume": 49654.0}, {"date": "2021-09-28", "close": 0.0455101, "volume": 52964.0}, {"date": "2021-09-29", "close": 0.0445418, "volume": 630155.0}, {"date": "2021-09-30", "close": 0.0464784, "volume": 247552.0}, {"date": "2021-10-01", "close": 0.0455101, "volume": 100062.0}, {"date": "2021-10-04", "close": 0.0445418, "volume": 398703.0}, {"date": "2021-10-05", "close": 0.0435735, "volume": 292023.0}, {"date": "2021-10-06", "close": 0.0455101, "volume": 130604.0}, {"date": "2021-10-07", "close": 0.0435735, "volume": 907469.0}, {"date": "2021-10-08", "close": 0.0455101, "volume": 85924.0}, {"date": "2021-10-11", "close": 0.0464784, "volume": 32015.0}, {"date": "2021-10-12", "close": 0.0455101, "volume": 127764.0}, {"date": "2021-10-13", "close": 0.0464784, "volume": 260781.0}, {"date": "2021-10-14", "close": 0.0464784, "volume": 434986.0}, {"date": "2021-10-15", "close": 0.0464784, "volume": 161423.0}, {"date": "2021-10-18", "close": 0.0464784, "volume": 408294.0}, {"date": "2021-10-19", "close": 0.048415, "volume": 316979.0}, {"date": "2021-10-20", "close": 0.0503516, "volume": 1710466.0}, {"date": "2021-10-21", "close": 0.0503516, "volume": 781230.0}, {"date": "2021-10-22", "close": 0.0503516, "volume": 450243.0}, {"date": "2021-10-25", "close": 0.048415, "volume": 133647.0}, {"date": "2021-10-26", "close": 0.0493833, "volume": 961548.0}, {"date": "2021-10-27", "close": 0.0474467, "volume": 1622649.0}, {"date": "2021-10-28", "close": 0.048415, "volume": 303309.0}, {"date": "2021-10-29", "close": 0.0474467, "volume": 363317.0}, {"date": "2021-11-01", "close": 0.0474467, "volume": 34271.0}, {"date": "2021-11-02", "close": 0.0513199, "volume": 180332.0}, {"date": "2021-11-03", "close": 0.0493833, "volume": 45701.0}, {"date": "2021-11-04", "close": 0.048415, "volume": 67128.0}, {"date": "2021-11-05", "close": 0.0503516, "volume": 371786.0}, {"date": "2021-11-08", "close": 0.05083575, "volume": 358907.0}, {"date": "2021-11-09", "close": 0.0493833, "volume": 334715.0}, {"date": "2021-11-11", "close": 0.0503516, "volume": 98073.0}, {"date": "2021-11-12", "close": 0.048415, "volume": 112543.0}, {"date": "2021-11-15", "close": 0.048415, "volume": 87784.0}, {"date": "2021-11-16", "close": 0.048415, "volume": 255683.0}, {"date": "2021-11-17", "close": 0.048415, "volume": 57992.0}, {"date": "2021-11-18", "close": 0.048415, "volume": 552151.0}, {"date": "2021-11-19", "close": 0.0464784, "volume": 1036983.0}, {"date": "2021-11-22", "close": 0.0464784, "volume": 52477.0}, {"date": "2021-11-23", "close": 0.0464784, "volume": 1082647.0}, {"date": "2021-11-24", "close": 0.0445418, "volume": 832515.0}, {"date": "2021-11-25", "close": 0.0445418, "volume": 380977.0}, {"date": "2021-11-26", "close": 0.048415, "volume": 2176113.0}, {"date": "2021-11-29", "close": 0.0493833, "volume": 480535.0}, {"date": "2021-11-30", "close": 0.048415, "volume": 189080.0}, {"date": "2021-12-01", "close": 0.0503516, "volume": 861889.0}, {"date": "2021-12-02", "close": 0.0532565, "volume": 764279.0}, {"date": "2021-12-03", "close": 0.0542248, "volume": 1188398.0}, {"date": "2021-12-06", "close": 0.0503516, "volume": 1227525.0}, {"date": "2021-12-07", "close": 0.0503516, "volume": 475088.0}, {"date": "2021-12-08", "close": 0.0522882, "volume": 41395.0}, {"date": "2021-12-09", "close": 0.0474467, "volume": 407782.0}, {"date": "2021-12-10", "close": 0.048415, "volume": 192600.0}, {"date": "2021-12-13", "close": 0.048415, "volume": 275127.0}, {"date": "2021-12-14", "close": 0.048415, "volume": 85395.0}, {"date": "2021-12-15", "close": 0.048415, "volume": 310667.0}, {"date": "2021-12-17", "close": 0.0493833, "volume": 185194.0}, {"date": "2021-12-20", "close": 0.0493833, "volume": 92637.0}, {"date": "2021-12-21", "close": 0.0474467, "volume": 44201.0}, {"date": "2021-12-22", "close": 0.0464784, "volume": 126903.0}, {"date": "2021-12-23", "close": 0.048415, "volume": 29743.0}, {"date": "2021-12-24", "close": 0.0474467, "volume": 14810.0}, {"date": "2021-12-29", "close": 0.0474467, "volume": 46175.0}, {"date": "2021-12-30", "close": 0.0455101, "volume": 301869.0}, {"date": "2022-01-04", "close": 0.0445418, "volume": 402740.0}, {"date": "2022-01-05", "close": 0.0445418, "volume": 754260.0}, {"date": "2022-01-06", "close": 0.0445418, "volume": 41907.0}, {"date": "2022-01-07", "close": 0.0435735, "volume": 468251.0}, {"date": "2022-01-10", "close": 0.0445418, "volume": 3442.0}, {"date": "2022-01-11", "close": 0.0445418, "volume": 171105.0}, {"date": "2022-01-12", "close": 0.0455101, "volume": 629026.0}, {"date": "2022-01-13", "close": 0.0435735, "volume": 1027772.0}, {"date": "2022-01-14", "close": 0.0435735, "volume": 260151.0}, {"date": "2022-01-17", "close": 0.0435735, "volume": 169610.0}, {"date": "2022-01-18", "close": 0.0464784, "volume": 228903.0}, {"date": "2022-01-19", "close": 0.0532565, "volume": 7452277.0}, {"date": "2022-01-20", "close": 0.0561614, "volume": 6364529.0}, {"date": "2022-01-21", "close": 0.0522882, "volume": 2554780.0}, {"date": "2022-01-24", "close": 0.0503516, "volume": 1462555.0}, {"date": "2022-01-25", "close": 0.0503516, "volume": 752188.0}, {"date": "2022-01-27", "close": 0.0503516, "volume": 2258378.0}, {"date": "2022-01-28", "close": 0.0522882, "volume": 4387920.0}, {"date": "2022-01-31", "close": 0.0551931, "volume": 432375.0}, {"date": "2022-02-01", "close": 0.0542248, "volume": 738536.0}, {"date": "2022-02-02", "close": 0.0522882, "volume": 569218.0}, {"date": "2022-02-03", "close": 0.0532565, "volume": 52660.0}, {"date": "2022-02-04", "close": 0.0522882, "volume": 38304.0}, {"date": "2022-02-07", "close": 0.0522882, "volume": 301158.0}, {"date": "2022-02-08", "close": 0.0522882, "volume": 78247.0}, {"date": "2022-02-09", "close": 0.0513199, "volume": 355251.0}, {"date": "2022-02-10", "close": 0.0522882, "volume": 1148343.0}, {"date": "2022-02-11", "close": 0.0532565, "volume": 913065.0}, {"date": "2022-02-14", "close": 0.0532565, "volume": 559582.0}, {"date": "2022-02-15", "close": 0.0522882, "volume": 215840.0}, {"date": "2022-02-16", "close": 0.0522882, "volume": 195866.0}, {"date": "2022-02-17", "close": 0.0532565, "volume": 222132.0}, {"date": "2022-02-18", "close": 0.0542248, "volume": 648777.0}, {"date": "2022-02-21", "close": 0.0522882, "volume": 235894.0}, {"date": "2022-02-22", "close": 0.0513199, "volume": 284847.0}, {"date": "2022-02-23", "close": 0.0503516, "volume": 316237.0}, {"date": "2022-02-24", "close": 0.0503516, "volume": 324225.0}, {"date": "2022-02-25", "close": 0.0503516, "volume": 854490.0}, {"date": "2022-02-28", "close": 0.0522882, "volume": 309142.0}, {"date": "2022-03-01", "close": 0.0542248, "volume": 593824.0}, {"date": "2022-03-02", "close": 0.0561614, "volume": 952362.0}, {"date": "2022-03-03", "close": 0.0551931, "volume": 638380.0}, {"date": "2022-03-04", "close": 0.0571297, "volume": 1154365.0}, {"date": "2022-03-07", "close": 0.058098, "volume": 2477688.0}, {"date": "2022-03-08", "close": 0.0600346, "volume": 793163.0}, {"date": "2022-03-09", "close": 0.0590663, "volume": 5064764.0}, {"date": "2022-03-10", "close": 0.0590663, "volume": 2205780.0}, {"date": "2022-03-11", "close": 0.0600346, "volume": 4055637.0}, {"date": "2022-03-14", "close": 0.0610029, "volume": 399801.0}, {"date": "2022-03-21", "close": 0.0619712, "volume": 12352181.0}, {"date": "2022-03-22", "close": 0.0610029, "volume": 6305200.0}, {"date": "2022-03-23", "close": 0.0610029, "volume": 2936526.0}, {"date": "2022-03-24", "close": 0.0619712, "volume": 1145443.0}, {"date": "2022-03-25", "close": 0.0619712, "volume": 3825436.0}, {"date": "2022-03-28", "close": 0.0571297, "volume": 4421462.0}, {"date": "2022-03-29", "close": 0.058098, "volume": 2916161.0}, {"date": "2022-03-30", "close": 0.0561614, "volume": 5049842.0}, {"date": "2022-03-31", "close": 0.0571297, "volume": 2540640.0}, {"date": "2022-04-01", "close": 0.0590663, "volume": 1196890.0}, {"date": "2022-04-04", "close": 0.0658444, "volume": 6744923.0}, {"date": "2022-04-05", "close": 0.0658444, "volume": 8961635.0}, {"date": "2022-04-06", "close": 0.0610029, "volume": 2514361.0}, {"date": "2022-04-07", "close": 0.0648761, "volume": 1316072.0}, {"date": "2022-04-08", "close": 0.0639078, "volume": 829349.0}, {"date": "2022-04-11", "close": 0.0658444, "volume": 1056722.0}, {"date": "2022-04-12", "close": 0.0610029, "volume": 1907800.0}, {"date": "2022-04-13", "close": 0.0610029, "volume": 488609.0}, {"date": "2022-04-14", "close": 0.0639078, "volume": 1307254.0}, {"date": "2022-04-19", "close": 0.0619712, "volume": 1428165.0}, {"date": "2022-04-20", "close": 0.0590663, "volume": 2043513.0}, {"date": "2022-04-21", "close": 0.0600346, "volume": 376175.0}, {"date": "2022-04-22", "close": 0.0648761, "volume": 1974971.0}, {"date": "2022-04-26", "close": 0.0639078, "volume": 2202241.0}, {"date": "2022-04-27", "close": 0.0639078, "volume": 1689679.0}, {"date": "2022-04-28", "close": 0.0610029, "volume": 324414.0}, {"date": "2022-04-29", "close": 0.0629395, "volume": 300687.0}, {"date": "2022-05-02", "close": 0.0619712, "volume": 1345575.0}, {"date": "2022-05-03", "close": 0.0629395, "volume": 520613.0}, {"date": "2022-05-04", "close": 0.0542248, "volume": 10136032.0}, {"date": "2022-05-05", "close": 0.0532565, "volume": 1125921.0}, {"date": "2022-05-06", "close": 0.0503516, "volume": 1809819.0}, {"date": "2022-05-09", "close": 0.0464784, "volume": 1549437.0}, {"date": "2022-05-10", "close": 0.048415, "volume": 1142386.0}, {"date": "2022-05-11", "close": 0.048415, "volume": 175402.0}, {"date": "2022-05-12", "close": 0.0474467, "volume": 2302219.0}, {"date": "2022-05-13", "close": 0.0503516, "volume": 719364.0}, {"date": "2022-05-16", "close": 0.0532565, "volume": 1127250.0}, {"date": "2022-05-17", "close": 0.0551931, "volume": 2159844.0}, {"date": "2022-05-18", "close": 0.0542248, "volume": 824015.0}, {"date": "2022-05-19", "close": 0.0503516, "volume": 2860780.0}, {"date": "2022-05-20", "close": 0.0532565, "volume": 2939747.0}, {"date": "2022-05-23", "close": 0.0532565, "volume": 459663.0}, {"date": "2022-05-24", "close": 0.0503516, "volume": 239943.0}, {"date": "2022-05-25", "close": 0.0503516, "volume": 820324.0}, {"date": "2022-05-26", "close": 0.0455101, "volume": 3911079.0}, {"date": "2022-05-27", "close": 0.0474467, "volume": 1025532.0}, {"date": "2022-05-30", "close": 0.0513199, "volume": 2289960.0}, {"date": "2022-05-31", "close": 0.0503516, "volume": 289989.0}, {"date": "2022-06-01", "close": 0.0503516, "volume": 603564.0}, {"date": "2022-06-02", "close": 0.048415, "volume": 344246.0}, {"date": "2022-06-03", "close": 0.0474467, "volume": 350835.0}, {"date": "2022-06-06", "close": 0.0474467, "volume": 1296678.0}, {"date": "2022-06-07", "close": 0.0474467, "volume": 531847.0}, {"date": "2022-06-08", "close": 0.0464784, "volume": 819216.0}, {"date": "2022-06-09", "close": 0.0474467, "volume": 510562.0}, {"date": "2022-06-10", "close": 0.048415, "volume": 268512.0}, {"date": "2022-06-14", "close": 0.0397003, "volume": 2378395.0}, {"date": "2022-06-15", "close": 0.0397003, "volume": 580652.0}, {"date": "2022-06-16", "close": 0.038732, "volume": 858302.0}, {"date": "2022-06-17", "close": 0.038732, "volume": 294295.0}, {"date": "2022-06-20", "close": 0.0367954, "volume": 568037.0}, {"date": "2022-06-21", "close": 0.0367954, "volume": 152846.0}, {"date": "2022-06-22", "close": 0.0358271, "volume": 544360.0}, {"date": "2022-06-23", "close": 0.0280807, "volume": 9256755.0}, {"date": "2022-06-24", "close": 0.029049, "volume": 3016385.0}, {"date": "2022-06-27", "close": 0.029049, "volume": 138221.0}, {"date": "2022-06-28", "close": 0.029049, "volume": 14809.0}, {"date": "2022-06-29", "close": 0.0271124, "volume": 515288.0}, {"date": "2022-06-30", "close": 0.02759655, "volume": 141138.0}, {"date": "2022-07-01", "close": 0.0261441, "volume": 1694733.0}, {"date": "2022-07-04", "close": 0.0271124, "volume": 301936.0}, {"date": "2022-07-05", "close": 0.029049, "volume": 167578.0}, {"date": "2022-07-06", "close": 0.0280807, "volume": 460433.0}, {"date": "2022-07-07", "close": 0.029049, "volume": 794599.0}, {"date": "2022-07-08", "close": 0.029049, "volume": 849085.0}, {"date": "2022-07-11", "close": 0.0280807, "volume": 1564374.0}, {"date": "2022-07-13", "close": 0.0280807, "volume": 185035.0}, {"date": "2022-07-14", "close": 0.0271124, "volume": 471876.0}, {"date": "2022-07-18", "close": 0.029049, "volume": 103274.0}, {"date": "2022-07-19", "close": 0.0271124, "volume": 1206365.0}, {"date": "2022-07-20", "close": 0.0261441, "volume": 247291.0}, {"date": "2022-07-22", "close": 0.0271124, "volume": 2358.0}, {"date": "2022-07-25", "close": 0.0271124, "volume": 230366.0}, {"date": "2022-07-26", "close": 0.0261441, "volume": 546332.0}, {"date": "2022-07-27", "close": 0.0251758, "volume": 525311.0}, {"date": "2022-07-28", "close": 0.0251758, "volume": 172427.0}, {"date": "2022-07-29", "close": 0.0251758, "volume": 154782.0}, {"date": "2022-08-01", "close": 0.0261441, "volume": 41318.0}, {"date": "2022-08-02", "close": 0.0261441, "volume": 1210333.0}, {"date": "2022-08-03", "close": 0.0261441, "volume": 64475.0}, {"date": "2022-08-04", "close": 0.0261441, "volume": 308883.0}, {"date": "2022-08-05", "close": 0.0271124, "volume": 154900.0}, {"date": "2022-08-08", "close": 0.029049, "volume": 582170.0}, {"date": "2022-08-09", "close": 0.0280807, "volume": 562318.0}, {"date": "2022-08-10", "close": 0.0300173, "volume": 275134.0}, {"date": "2022-08-11", "close": 0.0309856, "volume": 551548.0}, {"date": "2022-08-12", "close": 0.029049, "volume": 64482.0}, {"date": "2022-08-15", "close": 0.029049, "volume": 29283.0}, {"date": "2022-08-16", "close": 0.029049, "volume": 1030578.0}, {"date": "2022-08-17", "close": 0.0329222, "volume": 762442.0}, {"date": "2022-08-18", "close": 0.0309856, "volume": 122980.0}, {"date": "2022-08-19", "close": 0.0329222, "volume": 152549.0}, {"date": "2022-08-22", "close": 0.0309856, "volume": 33089.0}, {"date": "2022-08-23", "close": 0.0309856, "volume": 353099.0}, {"date": "2022-08-24", "close": 0.0309856, "volume": 36303.0}, {"date": "2022-08-25", "close": 0.0319539, "volume": 27880.0}, {"date": "2022-08-26", "close": 0.0338905, "volume": 662307.0}, {"date": "2022-08-29", "close": 0.0329222, "volume": 656648.0}, {"date": "2022-08-30", "close": 0.0309856, "volume": 111219.0}, {"date": "2022-08-31", "close": 0.0319539, "volume": 10327.0}, {"date": "2022-09-02", "close": 0.0338905, "volume": 316545.0}, {"date": "2022-09-05", "close": 0.0329222, "volume": 728137.0}, {"date": "2022-09-06", "close": 0.0338905, "volume": 236578.0}, {"date": "2022-09-07", "close": 0.0329222, "volume": 134176.0}, {"date": "2022-09-08", "close": 0.0329222, "volume": 250979.0}, {"date": "2022-09-09", "close": 0.0329222, "volume": 866761.0}, {"date": "2022-09-12", "close": 0.0348588, "volume": 283966.0}, {"date": "2022-09-13", "close": 0.0329222, "volume": 13716.0}, {"date": "2022-09-14", "close": 0.0319539, "volume": 81554.0}, {"date": "2022-09-15", "close": 0.0319539, "volume": 588737.0}, {"date": "2022-09-16", "close": 0.0319539, "volume": 103274.0}, {"date": "2022-09-19", "close": 0.0319539, "volume": 65909.0}, {"date": "2022-09-20", "close": 0.0329222, "volume": 649936.0}, {"date": "2022-09-21", "close": 0.0309856, "volume": 92945.0}, {"date": "2022-09-23", "close": 0.0319539, "volume": 211076.0}, {"date": "2022-09-26", "close": 0.0309856, "volume": 678680.0}, {"date": "2022-09-27", "close": 0.0309856, "volume": 17.0}, {"date": "2022-09-28", "close": 0.0251758, "volume": 4570011.0}, {"date": "2022-09-29", "close": 0.029049, "volume": 2410389.0}, {"date": "2022-09-30", "close": 0.0280807, "volume": 193740.0}, {"date": "2022-10-03", "close": 0.0261441, "volume": 160663.0}, {"date": "2022-10-04", "close": 0.0271124, "volume": 157180.0}, {"date": "2022-10-06", "close": 0.0271124, "volume": 264448.0}, {"date": "2022-10-07", "close": 0.0271124, "volume": 141847.0}, {"date": "2022-10-10", "close": 0.0271124, "volume": 70469.0}, {"date": "2022-10-11", "close": 0.0251758, "volume": 608007.0}, {"date": "2022-10-12", "close": 0.0251758, "volume": 342532.0}, {"date": "2022-10-13", "close": 0.0251758, "volume": 184608.0}, {"date": "2022-10-14", "close": 0.0261441, "volume": 322274.0}, {"date": "2022-10-17", "close": 0.0251758, "volume": 404167.0}, {"date": "2022-10-18", "close": 0.0251758, "volume": 821659.0}, {"date": "2022-10-20", "close": 0.0261441, "volume": 210515.0}, {"date": "2022-10-21", "close": 0.0261441, "volume": 20285.0}, {"date": "2022-10-24", "close": 0.0251758, "volume": 136179.0}, {"date": "2022-10-26", "close": 0.0251758, "volume": 13568.0}, {"date": "2022-10-27", "close": 0.0251758, "volume": 101847.0}, {"date": "2022-10-31", "close": 0.0242075, "volume": 467578.0}, {"date": "2022-11-01", "close": 0.0213026, "volume": 525191.0}, {"date": "2022-11-02", "close": 0.0213026, "volume": 39393.0}, {"date": "2022-11-03", "close": 0.0213026, "volume": 27520.0}, {"date": "2022-11-08", "close": 0.0213026, "volume": 103289.0}, {"date": "2022-11-09", "close": 0.0213026, "volume": 433698.0}, {"date": "2022-11-11", "close": 0.0232392, "volume": 94702.0}, {"date": "2022-11-14", "close": 0.0232392, "volume": 16228.0}, {"date": "2022-11-15", "close": 0.0222709, "volume": 30982.0}, {"date": "2022-11-18", "close": 0.0222709, "volume": 326.0}, {"date": "2022-11-22", "close": 0.0222709, "volume": 336880.0}, {"date": "2022-11-23", "close": 0.0222709, "volume": 1811283.0}, {"date": "2022-11-25", "close": 0.0222709, "volume": 38353.0}, {"date": "2022-11-28", "close": 0.0222709, "volume": 238675.0}, {"date": "2022-11-29", "close": 0.0271124, "volume": 954763.0}, {"date": "2022-11-30", "close": 0.0261441, "volume": 245584.0}, {"date": "2022-12-01", "close": 0.0271124, "volume": 207038.0}, {"date": "2022-12-02", "close": 0.0261441, "volume": 517537.0}, {"date": "2022-12-05", "close": 0.0271124, "volume": 536833.0}, {"date": "2022-12-06", "close": 0.0242075, "volume": 569150.0}, {"date": "2022-12-07", "close": 0.0242075, "volume": 318011.0}, {"date": "2022-12-08", "close": 0.0232392, "volume": 51637.0}, {"date": "2022-12-09", "close": 0.0251758, "volume": 120776.0}, {"date": "2022-12-12", "close": 0.0222709, "volume": 206548.0}, {"date": "2022-12-13", "close": 0.0222709, "volume": 10327.0}, {"date": "2022-12-14", "close": 0.0213026, "volume": 206548.0}, {"date": "2022-12-16", "close": 0.0213026, "volume": 150883.0}, {"date": "2022-12-19", "close": 0.0213026, "volume": 131064.0}, {"date": "2022-12-20", "close": 0.0213026, "volume": 20655.0}, {"date": "2022-12-21", "close": 0.0232392, "volume": 43852.0}, {"date": "2022-12-22", "close": 0.0232392, "volume": 9.0}, {"date": "2022-12-23", "close": 0.0213026, "volume": 112309.0}, {"date": "2022-12-28", "close": 0.0213026, "volume": 75029.0}, {"date": "2022-12-29", "close": 0.0222709, "volume": 737284.0}, {"date": "2022-12-30", "close": 0.0203343, "volume": 248680.0}, {"date": "2023-01-03", "close": 0.0203343, "volume": 434.0}, {"date": "2023-01-05", "close": 0.0222709, "volume": 363916.0}, {"date": "2023-01-06", "close": 0.0213026, "volume": 51637.0}, {"date": "2023-01-09", "close": 0.0203343, "volume": 625632.0}, {"date": "2023-01-12", "close": 0.0203343, "volume": 51637.0}, {"date": "2023-01-16", "close": 0.0213026, "volume": 38962.0}, {"date": "2023-01-17", "close": 0.0232392, "volume": 515514.0}, {"date": "2023-01-18", "close": 0.0251758, "volume": 403371.0}, {"date": "2023-01-20", "close": 0.0232392, "volume": 182117.0}, {"date": "2023-01-23", "close": 0.0242075, "volume": 206548.0}, {"date": "2023-01-24", "close": 0.0232392, "volume": 1768942.0}, {"date": "2023-01-27", "close": 0.0242075, "volume": 961484.0}, {"date": "2023-01-30", "close": 0.0242075, "volume": 1011882.0}, {"date": "2023-01-31", "close": 0.0222709, "volume": 237576.0}, {"date": "2023-02-02", "close": 0.02178675, "volume": 47299.0}, {"date": "2023-02-03", "close": 0.0203343, "volume": 74873.0}, {"date": "2023-02-06", "close": 0.0213026, "volume": 670936.0}, {"date": "2023-02-08", "close": 0.0213026, "volume": 97788.0}, {"date": "2023-02-09", "close": 0.0213026, "volume": 266635.0}, {"date": "2023-02-10", "close": 0.0213026, "volume": 50935.0}, {"date": "2023-02-13", "close": 0.0203343, "volume": 569016.0}, {"date": "2023-02-14", "close": 0.0213026, "volume": 27180.0}, {"date": "2023-02-15", "close": 0.02081845, "volume": 30982.0}, {"date": "2023-02-16", "close": 0.0203343, "volume": 151565.0}, {"date": "2023-02-17", "close": 0.0213026, "volume": 246558.0}, {"date": "2023-02-20", "close": 0.0203343, "volume": 25349.0}, {"date": "2023-02-21", "close": 0.0203343, "volume": 938864.0}, {"date": "2023-02-22", "close": 0.0222709, "volume": 115238.0}, {"date": "2023-02-23", "close": 0.0213026, "volume": 185900.0}, {"date": "2023-02-24", "close": 0.0203343, "volume": 91769.0}, {"date": "2023-03-02", "close": 0.0164611, "volume": 2272096.0}, {"date": "2023-03-03", "close": 0.0174294, "volume": 310916.0}, {"date": "2023-03-07", "close": 0.014, "volume": 120871.0}, {"date": "2023-03-08", "close": 0.016, "volume": 1148857.0}, {"date": "2023-03-09", "close": 0.018, "volume": 106633.0}, {"date": "2023-03-13", "close": 0.018, "volume": 946331.0}, {"date": "2023-03-14", "close": 0.016, "volume": 3585.0}, {"date": "2023-03-15", "close": 0.017, "volume": 8766726.0}, {"date": "2023-03-16", "close": 0.015, "volume": 1226172.0}, {"date": "2023-03-17", "close": 0.016, "volume": 145735.0}, {"date": "2023-03-20", "close": 0.015, "volume": 456442.0}, {"date": "2023-03-21", "close": 0.015, "volume": 409999.0}, {"date": "2023-03-22", "close": 0.016, "volume": 17254.0}, {"date": "2023-03-23", "close": 0.016, "volume": 1126930.0}, {"date": "2023-03-24", "close": 0.016, "volume": 14341.0}, {"date": "2023-03-27", "close": 0.015, "volume": 51442.0}, {"date": "2023-03-28", "close": 0.015, "volume": 505794.0}, {"date": "2023-03-29", "close": 0.015, "volume": 681858.0}, {"date": "2023-03-30", "close": 0.015, "volume": 38000.0}, {"date": "2023-03-31", "close": 0.013, "volume": 2136556.0}, {"date": "2023-04-03", "close": 0.013, "volume": 3392427.0}, {"date": "2023-04-04", "close": 0.012, "volume": 1487546.0}, {"date": "2023-04-05", "close": 0.014, "volume": 938238.0}, {"date": "2023-04-06", "close": 0.02, "volume": 9542807.0}, {"date": "2023-04-11", "close": 0.028, "volume": 11262377.0}, {"date": "2023-04-12", "close": 0.025, "volume": 10141542.0}, {"date": "2023-04-13", "close": 0.023, "volume": 3699993.0}, {"date": "2023-04-14", "close": 0.023, "volume": 527309.0}, {"date": "2023-04-17", "close": 0.022, "volume": 1576698.0}, {"date": "2023-04-18", "close": 0.022, "volume": 967388.0}, {"date": "2023-04-19", "close": 0.02, "volume": 343304.0}, {"date": "2023-04-20", "close": 0.02, "volume": 1957322.0}, {"date": "2023-04-21", "close": 0.019, "volume": 2328518.0}, {"date": "2023-04-24", "close": 0.021, "volume": 629146.0}, {"date": "2023-04-26", "close": 0.021, "volume": 749785.0}, {"date": "2023-04-27", "close": 0.022, "volume": 141741.0}, {"date": "2023-04-28", "close": 0.022, "volume": 291133.0}, {"date": "2023-05-01", "close": 0.022, "volume": 603495.0}, {"date": "2023-05-02", "close": 0.02, "volume": 670144.0}, {"date": "2023-05-03", "close": 0.02, "volume": 511060.0}, {"date": "2023-05-04", "close": 0.021, "volume": 346681.0}, {"date": "2023-05-08", "close": 0.021, "volume": 553796.0}, {"date": "2023-05-09", "close": 0.021, "volume": 115798.0}, {"date": "2023-05-11", "close": 0.021, "volume": 67688.0}, {"date": "2023-05-15", "close": 0.019, "volume": 285585.0}, {"date": "2023-05-16", "close": 0.019, "volume": 437537.0}, {"date": "2023-05-17", "close": 0.018, "volume": 2035061.0}, {"date": "2023-05-18", "close": 0.019, "volume": 7649623.0}, {"date": "2023-05-19", "close": 0.017, "volume": 3474831.0}, {"date": "2023-05-22", "close": 0.018, "volume": 1434325.0}, {"date": "2023-05-23", "close": 0.018, "volume": 445001.0}, {"date": "2023-05-24", "close": 0.018, "volume": 242000.0}, {"date": "2023-05-25", "close": 0.02, "volume": 215137.0}, {"date": "2023-05-26", "close": 0.019, "volume": 226442.0}, {"date": "2023-05-29", "close": 0.02, "volume": 262982.0}, {"date": "2023-05-30", "close": 0.021, "volume": 2187357.0}, {"date": "2023-05-31", "close": 0.021, "volume": 209398.0}, {"date": "2023-06-01", "close": 0.022, "volume": 62772.0}, {"date": "2023-06-02", "close": 0.022, "volume": 313791.0}, {"date": "2023-06-05", "close": 0.023, "volume": 862920.0}, {"date": "2023-06-06", "close": 0.022, "volume": 1888.0}, {"date": "2023-06-07", "close": 0.023, "volume": 612956.0}, {"date": "2023-06-08", "close": 0.025, "volume": 1545748.0}, {"date": "2023-06-09", "close": 0.023, "volume": 553076.0}, {"date": "2023-06-13", "close": 0.024, "volume": 2013289.0}, {"date": "2023-06-14", "close": 0.056, "volume": 151763431.0}, {"date": "2023-06-15", "close": 0.051, "volume": 34047994.0}, {"date": "2023-06-20", "close": 0.045, "volume": 8209739.0}, {"date": "2023-06-21", "close": 0.044, "volume": 2595216.0}, {"date": "2023-06-22", "close": 0.046, "volume": 10360276.0}, {"date": "2023-06-23", "close": 0.048, "volume": 5552599.0}, {"date": "2023-06-26", "close": 0.048, "volume": 12852924.0}, {"date": "2023-06-27", "close": 0.045, "volume": 6522800.0}, {"date": "2023-06-28", "close": 0.046, "volume": 2515543.0}, {"date": "2023-06-29", "close": 0.049, "volume": 9572757.0}, {"date": "2023-06-30", "close": 0.053, "volume": 23642564.0}, {"date": "2023-07-03", "close": 0.053, "volume": 8800613.0}, {"date": "2023-07-04", "close": 0.051, "volume": 8385924.0}, {"date": "2023-07-05", "close": 0.056, "volume": 17511641.0}, {"date": "2023-07-06", "close": 0.057, "volume": 10022749.0}, {"date": "2023-07-07", "close": 0.057, "volume": 4553494.0}, {"date": "2023-07-10", "close": 0.058, "volume": 12499203.0}, {"date": "2023-07-11", "close": 0.05, "volume": 18158661.0}, {"date": "2023-07-12", "close": 0.047, "volume": 9778794.0}, {"date": "2023-07-13", "close": 0.048, "volume": 1750215.0}, {"date": "2023-07-14", "close": 0.045, "volume": 8882809.0}, {"date": "2023-07-17", "close": 0.048, "volume": 4967157.0}, {"date": "2023-07-18", "close": 0.051, "volume": 4900295.0}, {"date": "2023-07-19", "close": 0.051, "volume": 2292550.0}, {"date": "2023-07-20", "close": 0.047, "volume": 4220372.0}, {"date": "2023-07-21", "close": 0.047, "volume": 804170.0}, {"date": "2023-07-24", "close": 0.046, "volume": 1090788.0}, {"date": "2023-07-25", "close": 0.042, "volume": 3841518.0}, {"date": "2023-07-26", "close": 0.043, "volume": 3533557.0}, {"date": "2023-07-27", "close": 0.045, "volume": 3131547.0}, {"date": "2023-07-28", "close": 0.042, "volume": 3407626.0}, {"date": "2023-07-31", "close": 0.042, "volume": 300912.0}, {"date": "2023-08-01", "close": 0.041, "volume": 851350.0}, {"date": "2023-08-02", "close": 0.041, "volume": 267469.0}, {"date": "2023-08-03", "close": 0.043, "volume": 1367604.0}, {"date": "2023-08-04", "close": 0.044, "volume": 1128426.0}, {"date": "2023-08-07", "close": 0.046, "volume": 1958330.0}, {"date": "2023-08-08", "close": 0.044, "volume": 4256260.0}, {"date": "2023-08-09", "close": 0.04, "volume": 2986200.0}, {"date": "2023-08-10", "close": 0.038, "volume": 908692.0}, {"date": "2023-08-11", "close": 0.04, "volume": 1795440.0}, {"date": "2023-08-14", "close": 0.04, "volume": 534651.0}, {"date": "2023-08-15", "close": 0.04, "volume": 914062.0}, {"date": "2023-08-16", "close": 0.038, "volume": 425065.0}, {"date": "2023-08-17", "close": 0.038, "volume": 1028959.0}, {"date": "2023-08-18", "close": 0.038, "volume": 612780.0}, {"date": "2023-08-21", "close": 0.037, "volume": 628664.0}, {"date": "2023-08-22", "close": 0.038, "volume": 113758.0}, {"date": "2023-08-23", "close": 0.037, "volume": 324124.0}, {"date": "2023-08-24", "close": 0.039, "volume": 909406.0}, {"date": "2023-08-25", "close": 0.037, "volume": 893454.0}, {"date": "2023-08-28", "close": 0.034, "volume": 1242347.0}, {"date": "2023-08-29", "close": 0.029, "volume": 3392466.0}, {"date": "2023-08-30", "close": 0.032, "volume": 162837.0}, {"date": "2023-08-31", "close": 0.032, "volume": 365505.0}, {"date": "2023-09-01", "close": 0.032, "volume": 595097.0}, {"date": "2023-09-04", "close": 0.032, "volume": 163867.0}, {"date": "2023-09-05", "close": 0.034, "volume": 1045612.0}, {"date": "2023-09-06", "close": 0.034, "volume": 1444.0}, {"date": "2023-09-07", "close": 0.034, "volume": 1584.0}, {"date": "2023-09-08", "close": 0.034, "volume": 146552.0}, {"date": "2023-09-11", "close": 0.033, "volume": 428326.0}, {"date": "2023-09-12", "close": 0.036, "volume": 828166.0}, {"date": "2023-09-13", "close": 0.036, "volume": 2018451.0}, {"date": "2023-09-14", "close": 0.038, "volume": 1152997.0}, {"date": "2023-09-15", "close": 0.038, "volume": 178269.0}, {"date": "2023-09-18", "close": 0.038, "volume": 343108.0}, {"date": "2023-09-19", "close": 0.037, "volume": 122718.0}, {"date": "2023-09-20", "close": 0.036, "volume": 2452335.0}, {"date": "2023-09-21", "close": 0.033, "volume": 2037105.0}, {"date": "2023-09-22", "close": 0.034, "volume": 1504696.0}, {"date": "2023-09-25", "close": 0.032, "volume": 185917.0}, {"date": "2023-09-26", "close": 0.03, "volume": 620504.0}, {"date": "2023-09-27", "close": 0.032, "volume": 210979.0}, {"date": "2023-09-28", "close": 0.029, "volume": 214363.0}, {"date": "2023-09-29", "close": 0.03, "volume": 1406409.0}, {"date": "2023-10-02", "close": 0.029, "volume": 436831.0}, {"date": "2023-10-03", "close": 0.029, "volume": 468000.0}, {"date": "2023-10-04", "close": 0.029, "volume": 9900.0}, {"date": "2023-10-05", "close": 0.023, "volume": 7767989.0}, {"date": "2023-10-06", "close": 0.022, "volume": 5581932.0}, {"date": "2023-10-09", "close": 0.021, "volume": 633788.0}, {"date": "2023-10-10", "close": 0.02, "volume": 1443397.0}, {"date": "2023-10-11", "close": 0.0215, "volume": 1159672.0}, {"date": "2023-10-12", "close": 0.02, "volume": 1471973.0}, {"date": "2023-10-13", "close": 0.02, "volume": 433339.0}, {"date": "2023-10-16", "close": 0.02, "volume": 389102.0}, {"date": "2023-10-17", "close": 0.019, "volume": 278580.0}, {"date": "2023-10-18", "close": 0.022, "volume": 669048.0}, {"date": "2023-10-19", "close": 0.022, "volume": 152158.0}, {"date": "2023-10-20", "close": 0.021, "volume": 499642.0}, {"date": "2023-10-23", "close": 0.02, "volume": 331870.0}, {"date": "2023-10-24", "close": 0.019, "volume": 409030.0}, {"date": "2023-10-25", "close": 0.021, "volume": 80008.0}, {"date": "2023-10-26", "close": 0.022, "volume": 430478.0}, {"date": "2023-10-27", "close": 0.02, "volume": 37049.0}, {"date": "2023-10-30", "close": 0.017, "volume": 1599910.0}, {"date": "2023-10-31", "close": 0.018, "volume": 194986.0}, {"date": "2023-11-01", "close": 0.02, "volume": 394192.0}, {"date": "2023-11-02", "close": 0.019, "volume": 339910.0}, {"date": "2023-11-03", "close": 0.021, "volume": 335734.0}, {"date": "2023-11-06", "close": 0.024, "volume": 4090261.0}, {"date": "2023-11-07", "close": 0.023, "volume": 1330754.0}, {"date": "2023-11-08", "close": 0.024, "volume": 1651334.0}, {"date": "2023-11-09", "close": 0.024, "volume": 2684624.0}, {"date": "2023-11-10", "close": 0.026, "volume": 5458708.0}, {"date": "2023-11-13", "close": 0.025, "volume": 504216.0}, {"date": "2023-11-14", "close": 0.026, "volume": 390816.0}, {"date": "2023-11-15", "close": 0.025, "volume": 420471.0}, {"date": "2023-11-16", "close": 0.025, "volume": 5526.0}, {"date": "2023-11-17", "close": 0.024, "volume": 1026356.0}, {"date": "2023-11-20", "close": 0.023, "volume": 566957.0}, {"date": "2023-11-21", "close": 0.024, "volume": 930377.0}, {"date": "2023-11-22", "close": 0.022, "volume": 1000.0}, {"date": "2023-11-23", "close": 0.022, "volume": 219150.0}, {"date": "2023-11-24", "close": 0.021, "volume": 255570.0}, {"date": "2023-11-27", "close": 0.021, "volume": 100000.0}, {"date": "2023-11-28", "close": 0.02, "volume": 403600.0}, {"date": "2023-11-29", "close": 0.023, "volume": 1235597.0}, {"date": "2023-11-30", "close": 0.021, "volume": 623459.0}, {"date": "2023-12-01", "close": 0.021, "volume": 797294.0}, {"date": "2023-12-04", "close": 0.021, "volume": 437718.0}, {"date": "2023-12-05", "close": 0.019, "volume": 195599.0}, {"date": "2023-12-06", "close": 0.02, "volume": 594800.0}, {"date": "2023-12-07", "close": 0.019, "volume": 527928.0}, {"date": "2023-12-08", "close": 0.02, "volume": 172400.0}, {"date": "2023-12-11", "close": 0.021, "volume": 314640.0}, {"date": "2023-12-12", "close": 0.02, "volume": 1455669.0}, {"date": "2023-12-13", "close": 0.019, "volume": 430516.0}, {"date": "2023-12-14", "close": 0.019, "volume": 261055.0}, {"date": "2023-12-15", "close": 0.018, "volume": 651790.0}, {"date": "2023-12-18", "close": 0.018, "volume": 148931.0}, {"date": "2023-12-19", "close": 0.017, "volume": 276516.0}, {"date": "2023-12-20", "close": 0.018, "volume": 766256.0}, {"date": "2023-12-21", "close": 0.017, "volume": 218325.0}, {"date": "2023-12-22", "close": 0.017, "volume": 50000.0}, {"date": "2023-12-27", "close": 0.019, "volume": 320575.0}, {"date": "2023-12-28", "close": 0.02, "volume": 264656.0}, {"date": "2023-12-29", "close": 0.019, "volume": 154364.0}, {"date": "2024-01-02", "close": 0.02, "volume": 70830.0}, {"date": "2024-01-03", "close": 0.019, "volume": 185563.0}, {"date": "2024-01-04", "close": 0.02, "volume": 727471.0}, {"date": "2024-01-05", "close": 0.018, "volume": 531343.0}, {"date": "2024-01-08", "close": 0.02, "volume": 147091.0}, {"date": "2024-01-09", "close": 0.019, "volume": 304245.0}, {"date": "2024-01-10", "close": 0.018, "volume": 331903.0}, {"date": "2024-01-11", "close": 0.018, "volume": 1367778.0}, {"date": "2024-01-12", "close": 0.018, "volume": 788567.0}, {"date": "2024-01-15", "close": 0.017, "volume": 143488.0}, {"date": "2024-01-16", "close": 0.018, "volume": 203189.0}, {"date": "2024-01-17", "close": 0.017, "volume": 716679.0}, {"date": "2024-01-18", "close": 0.016, "volume": 20000.0}, {"date": "2024-01-19", "close": 0.017, "volume": 1523619.0}, {"date": "2024-01-22", "close": 0.015, "volume": 1625099.0}, {"date": "2024-01-23", "close": 0.015, "volume": 1134647.0}, {"date": "2024-01-24", "close": 0.016, "volume": 427133.0}, {"date": "2024-01-25", "close": 0.015, "volume": 731139.0}, {"date": "2024-01-29", "close": 0.015, "volume": 944823.0}, {"date": "2024-01-30", "close": 0.015, "volume": 154056.0}, {"date": "2024-01-31", "close": 0.015, "volume": 90558.0}, {"date": "2024-02-01", "close": 0.013, "volume": 4914875.0}, {"date": "2024-02-02", "close": 0.012, "volume": 1058376.0}, {"date": "2024-02-05", "close": 0.011, "volume": 984898.0}, {"date": "2024-02-06", "close": 0.012, "volume": 100000.0}, {"date": "2024-02-07", "close": 0.014, "volume": 475945.0}, {"date": "2024-02-08", "close": 0.013, "volume": 264500.0}, {"date": "2024-02-09", "close": 0.014, "volume": 3805.0}, {"date": "2024-02-12", "close": 0.013, "volume": 221806.0}, {"date": "2024-02-13", "close": 0.014, "volume": 100619.0}, {"date": "2024-02-14", "close": 0.013, "volume": 758840.0}, {"date": "2024-02-15", "close": 0.013, "volume": 296011.0}, {"date": "2024-02-16", "close": 0.014, "volume": 124426.0}, {"date": "2024-02-19", "close": 0.013, "volume": 323210.0}, {"date": "2024-02-20", "close": 0.012, "volume": 600000.0}, {"date": "2024-02-22", "close": 0.013, "volume": 776643.0}, {"date": "2024-02-23", "close": 0.012, "volume": 1818495.0}, {"date": "2024-02-26", "close": 0.012, "volume": 567524.0}, {"date": "2024-02-27", "close": 0.011, "volume": 283346.0}, {"date": "2024-02-28", "close": 0.011, "volume": 476275.0}, {"date": "2024-02-29", "close": 0.011, "volume": 134801.0}, {"date": "2024-03-01", "close": 0.011, "volume": 262000.0}, {"date": "2024-03-04", "close": 0.011, "volume": 198654.0}, {"date": "2024-03-05", "close": 0.01, "volume": 436503.0}, {"date": "2024-03-06", "close": 0.011, "volume": 1784057.0}, {"date": "2024-03-07", "close": 0.011, "volume": 447125.0}, {"date": "2024-03-08", "close": 0.012, "volume": 34000.0}, {"date": "2024-03-11", "close": 0.012, "volume": 808683.0}, {"date": "2024-03-12", "close": 0.011, "volume": 299315.0}, {"date": "2024-03-13", "close": 0.012, "volume": 76940.0}, {"date": "2024-03-14", "close": 0.012, "volume": 58006.0}, {"date": "2024-03-15", "close": 0.013, "volume": 24794.0}, {"date": "2024-03-18", "close": 0.011, "volume": 2.0}, {"date": "2024-03-21", "close": 0.012, "volume": 656553.0}, {"date": "2024-03-22", "close": 0.011, "volume": 134333.0}, {"date": "2024-03-25", "close": 0.011, "volume": 92007.0}, {"date": "2024-03-26", "close": 0.012, "volume": 799300.0}, {"date": "2024-03-27", "close": 0.012, "volume": 2863.0}, {"date": "2024-03-28", "close": 0.013, "volume": 111423.0}, {"date": "2024-04-02", "close": 0.012, "volume": 113666.0}, {"date": "2024-04-03", "close": 0.012, "volume": 3676.0}, {"date": "2024-04-04", "close": 0.012, "volume": 159437.0}, {"date": "2024-04-05", "close": 0.013, "volume": 479185.0}, {"date": "2024-04-08", "close": 0.013, "volume": 78534.0}, {"date": "2024-04-09", "close": 0.014, "volume": 7522.0}, {"date": "2024-04-10", "close": 0.013, "volume": 43000.0}, {"date": "2024-04-11", "close": 0.013, "volume": 726067.0}, {"date": "2024-04-12", "close": 0.013, "volume": 2000.0}, {"date": "2024-04-15", "close": 0.014, "volume": 83430.0}, {"date": "2024-04-16", "close": 0.013, "volume": 60361.0}, {"date": "2024-04-17", "close": 0.012, "volume": 801647.0}, {"date": "2024-04-18", "close": 0.012, "volume": 357142.0}, {"date": "2024-04-23", "close": 0.012, "volume": 714999.0}, {"date": "2024-04-26", "close": 0.012, "volume": 10818.0}, {"date": "2024-04-30", "close": 0.012, "volume": 51231.0}, {"date": "2024-05-01", "close": 0.012, "volume": 42857.0}, {"date": "2024-05-02", "close": 0.013, "volume": 204089.0}, {"date": "2024-05-03", "close": 0.011, "volume": 2577211.0}, {"date": "2024-05-06", "close": 0.011, "volume": 799920.0}, {"date": "2024-05-07", "close": 0.012, "volume": 901646.0}, {"date": "2024-05-08", "close": 0.012, "volume": 7419.0}, {"date": "2024-05-09", "close": 0.012, "volume": 409.0}, {"date": "2024-05-13", "close": 0.012, "volume": 100000.0}, {"date": "2024-05-14", "close": 0.011, "volume": 1119960.0}, {"date": "2024-05-15", "close": 0.012, "volume": 420604.0}, {"date": "2024-05-16", "close": 0.011, "volume": 308306.0}, {"date": "2024-05-17", "close": 0.011, "volume": 10276.0}, {"date": "2024-05-20", "close": 0.012, "volume": 900489.0}, {"date": "2024-05-21", "close": 0.014, "volume": 7687132.0}, {"date": "2024-05-22", "close": 0.014, "volume": 1458962.0}, {"date": "2024-05-23", "close": 0.013, "volume": 1459661.0}, {"date": "2024-05-24", "close": 0.013, "volume": 393981.0}, {"date": "2024-05-27", "close": 0.013, "volume": 400000.0}, {"date": "2024-05-28", "close": 0.013, "volume": 249962.0}, {"date": "2024-05-29", "close": 0.012, "volume": 1147701.0}, {"date": "2024-05-31", "close": 0.014, "volume": 1159599.0}, {"date": "2024-06-03", "close": 0.014, "volume": 360360.0}, {"date": "2024-06-04", "close": 0.012, "volume": 175000.0}, {"date": "2024-06-05", "close": 0.012, "volume": 51057.0}, {"date": "2024-06-06", "close": 0.012, "volume": 154032.0}, {"date": "2024-06-07", "close": 0.012, "volume": 14100.0}, {"date": "2024-06-11", "close": 0.012, "volume": 2172508.0}, {"date": "2024-06-12", "close": 0.011, "volume": 224621.0}, {"date": "2024-06-13", "close": 0.011, "volume": 12000.0}, {"date": "2024-06-17", "close": 0.012, "volume": 2833567.0}, {"date": "2024-06-18", "close": 0.012, "volume": 318763.0}, {"date": "2024-06-19", "close": 0.011, "volume": 303913.0}, {"date": "2024-06-20", "close": 0.011, "volume": 50855.0}, {"date": "2024-06-21", "close": 0.012, "volume": 80371.0}, {"date": "2024-06-24", "close": 0.011, "volume": 1192252.0}, {"date": "2024-06-25", "close": 0.011, "volume": 21137.0}, {"date": "2024-06-26", "close": 0.012, "volume": 321917.0}, {"date": "2024-06-27", "close": 0.011, "volume": 1051871.0}, {"date": "2024-06-28", "close": 0.011, "volume": 378668.0}, {"date": "2024-07-01", "close": 0.011, "volume": 2412.0}, {"date": "2024-07-02", "close": 0.011, "volume": 84328.0}, {"date": "2024-07-03", "close": 0.011, "volume": 207665.0}, {"date": "2024-07-04", "close": 0.011, "volume": 35000.0}, {"date": "2024-07-10", "close": 0.011, "volume": 2582095.0}, {"date": "2024-07-11", "close": 0.011, "volume": 4314.0}, {"date": "2024-07-15", "close": 0.011, "volume": 23000.0}, {"date": "2024-07-16", "close": 0.011, "volume": 1352481.0}, {"date": "2024-07-17", "close": 0.01, "volume": 367956.0}, {"date": "2024-07-18", "close": 0.011, "volume": 1767454.0}, {"date": "2024-07-22", "close": 0.011, "volume": 879178.0}, {"date": "2024-07-24", "close": 0.01, "volume": 25420.0}, {"date": "2024-07-25", "close": 0.01, "volume": 32514.0}, {"date": "2024-07-26", "close": 0.011, "volume": 660382.0}, {"date": "2024-07-29", "close": 0.01, "volume": 152595.0}, {"date": "2024-07-31", "close": 0.011, "volume": 1123999.0}, {"date": "2024-08-01", "close": 0.01, "volume": 279159.0}, {"date": "2024-08-05", "close": 0.01, "volume": 100414.0}, {"date": "2024-08-06", "close": 0.01, "volume": 155600.0}, {"date": "2024-08-07", "close": 0.009, "volume": 395996.0}, {"date": "2024-08-12", "close": 0.0095, "volume": 1033.0}, {"date": "2024-08-13", "close": 0.01, "volume": 353300.0}, {"date": "2024-08-14", "close": 0.01, "volume": 751818.0}, {"date": "2024-08-15", "close": 0.0105, "volume": 113636.0}, {"date": "2024-08-16", "close": 0.01, "volume": 14000.0}, {"date": "2024-08-20", "close": 0.01, "volume": 81889.0}, {"date": "2024-08-21", "close": 0.009, "volume": 100000.0}, {"date": "2024-08-22", "close": 0.01, "volume": 91334.0}, {"date": "2024-08-23", "close": 0.01, "volume": 105050.0}, {"date": "2024-08-26", "close": 0.01, "volume": 9585.0}, {"date": "2024-08-27", "close": 0.01, "volume": 261464.0}, {"date": "2024-08-28", "close": 0.01, "volume": 455696.0}, {"date": "2024-08-30", "close": 0.01, "volume": 190000.0}, {"date": "2024-09-02", "close": 0.009, "volume": 335927.0}, {"date": "2024-09-03", "close": 0.009, "volume": 637500.0}, {"date": "2024-09-05", "close": 0.0095, "volume": 49500.0}, {"date": "2024-09-06", "close": 0.01, "volume": 648763.0}, {"date": "2024-09-09", "close": 0.011, "volume": 50328.0}, {"date": "2024-09-11", "close": 0.009, "volume": 86307.0}, {"date": "2024-09-12", "close": 0.009, "volume": 110904.0}, {"date": "2024-09-13", "close": 0.009, "volume": 1240.0}, {"date": "2024-09-16", "close": 0.009, "volume": 25896.0}, {"date": "2024-09-17", "close": 0.009, "volume": 201204.0}, {"date": "2024-09-18", "close": 0.009, "volume": 250000.0}, {"date": "2024-09-19", "close": 0.009, "volume": 797493.0}, {"date": "2024-09-20", "close": 0.009, "volume": 25000.0}, {"date": "2024-09-23", "close": 0.01, "volume": 12099.0}, {"date": "2024-09-24", "close": 0.009, "volume": 166002.0}, {"date": "2024-09-25", "close": 0.01, "volume": 384174.0}, {"date": "2024-09-26", "close": 0.01, "volume": 746184.0}, {"date": "2024-09-27", "close": 0.01, "volume": 406079.0}, {"date": "2024-09-30", "close": 0.012, "volume": 332007.0}, {"date": "2024-10-01", "close": 0.014, "volume": 14445585.0}, {"date": "2024-10-02", "close": 0.012, "volume": 1544168.0}, {"date": "2024-10-03", "close": 0.013, "volume": 1962632.0}, {"date": "2024-10-04", "close": 0.013, "volume": 681961.0}, {"date": "2024-10-07", "close": 0.013, "volume": 795563.0}, {"date": "2024-10-08", "close": 0.012, "volume": 577480.0}, {"date": "2024-10-09", "close": 0.014, "volume": 410785.0}, {"date": "2024-10-10", "close": 0.013, "volume": 100735.0}, {"date": "2024-10-11", "close": 0.013, "volume": 100000.0}, {"date": "2024-10-14", "close": 0.013, "volume": 426290.0}, {"date": "2024-10-15", "close": 0.013, "volume": 287376.0}, {"date": "2024-10-16", "close": 0.013, "volume": 151.0}, {"date": "2024-10-17", "close": 0.013, "volume": 9474.0}, {"date": "2024-10-22", "close": 0.015, "volume": 2437361.0}, {"date": "2024-10-24", "close": 0.015, "volume": 3144929.0}, {"date": "2024-10-25", "close": 0.017, "volume": 5932089.0}, {"date": "2024-10-28", "close": 0.019, "volume": 1137885.0}, {"date": "2024-10-29", "close": 0.019, "volume": 644266.0}, {"date": "2024-10-30", "close": 0.016, "volume": 249651.0}, {"date": "2024-10-31", "close": 0.018, "volume": 191736.0}, {"date": "2024-11-01", "close": 0.017, "volume": 2236273.0}, {"date": "2024-11-04", "close": 0.016, "volume": 89289.0}, {"date": "2024-11-05", "close": 0.015, "volume": 1820401.0}, {"date": "2024-11-06", "close": 0.015, "volume": 285228.0}, {"date": "2024-11-07", "close": 0.012, "volume": 1664979.0}, {"date": "2024-11-08", "close": 0.0125, "volume": 203154.0}, {"date": "2024-11-11", "close": 0.012, "volume": 2560535.0}, {"date": "2024-11-12", "close": 0.012, "volume": 854272.0}, {"date": "2024-11-13", "close": 0.012, "volume": 29153.0}, {"date": "2024-11-14", "close": 0.011, "volume": 516425.0}, {"date": "2024-11-15", "close": 0.012, "volume": 744455.0}, {"date": "2024-11-18", "close": 0.011, "volume": 660444.0}, {"date": "2024-11-19", "close": 0.012, "volume": 100000.0}, {"date": "2024-11-20", "close": 0.012, "volume": 281411.0}, {"date": "2024-11-21", "close": 0.011, "volume": 92135.0}, {"date": "2024-11-22", "close": 0.011, "volume": 338890.0}, {"date": "2024-11-25", "close": 0.011, "volume": 3070493.0}, {"date": "2024-11-26", "close": 0.01, "volume": 450799.0}, {"date": "2024-11-27", "close": 0.01, "volume": 724372.0}, {"date": "2024-11-28", "close": 0.01, "volume": 141350.0}, {"date": "2024-11-29", "close": 0.01, "volume": 797882.0}, {"date": "2024-12-02", "close": 0.01, "volume": 473936.0}, {"date": "2024-12-03", "close": 0.01, "volume": 165590.0}, {"date": "2024-12-04", "close": 0.009, "volume": 295647.0}, {"date": "2024-12-06", "close": 0.01, "volume": 1662596.0}, {"date": "2024-12-10", "close": 0.009, "volume": 15250.0}, {"date": "2024-12-12", "close": 0.009, "volume": 832178.0}, {"date": "2024-12-13", "close": 0.009, "volume": 1291195.0}, {"date": "2024-12-16", "close": 0.009, "volume": 2151993.0}, {"date": "2024-12-17", "close": 0.009, "volume": 439694.0}, {"date": "2024-12-18", "close": 0.009, "volume": 1405.0}, {"date": "2024-12-19", "close": 0.008, "volume": 1250000.0}, {"date": "2024-12-24", "close": 0.01, "volume": 62760.0}, {"date": "2024-12-27", "close": 0.01, "volume": 6500.0}, {"date": "2024-12-31", "close": 0.009, "volume": 987128.0}, {"date": "2025-01-02", "close": 0.009, "volume": 621011.0}, {"date": "2025-01-06", "close": 0.008, "volume": 973235.0}, {"date": "2025-01-07", "close": 0.009, "volume": 709370.0}, {"date": "2025-01-10", "close": 0.009, "volume": 426358.0}, {"date": "2025-01-13", "close": 0.009, "volume": 102647.0}, {"date": "2025-01-15", "close": 0.009, "volume": 144600.0}, {"date": "2025-01-16", "close": 0.009, "volume": 2256246.0}, {"date": "2025-01-17", "close": 0.008, "volume": 3060597.0}, {"date": "2025-01-20", "close": 0.008, "volume": 599590.0}, {"date": "2025-01-21", "close": 0.007, "volume": 1416674.0}, {"date": "2025-01-22", "close": 0.007, "volume": 171122.0}, {"date": "2025-01-23", "close": 0.01, "volume": 8360643.0}, {"date": "2025-01-24", "close": 0.01, "volume": 1577118.0}, {"date": "2025-01-28", "close": 0.01, "volume": 241756.0}, {"date": "2025-01-29", "close": 0.009, "volume": 948693.0}, {"date": "2025-01-31", "close": 0.009, "volume": 713821.0}, {"date": "2025-02-03", "close": 0.008, "volume": 441161.0}, {"date": "2025-02-04", "close": 0.008, "volume": 6159.0}, {"date": "2025-02-05", "close": 0.008, "volume": 164400.0}, {"date": "2025-02-07", "close": 0.01, "volume": 182225.0}, {"date": "2025-02-10", "close": 0.009, "volume": 37315.0}, {"date": "2025-02-11", "close": 0.009, "volume": 583454.0}, {"date": "2025-02-12", "close": 0.009, "volume": 91004.0}, {"date": "2025-02-13", "close": 0.01, "volume": 554957.0}, {"date": "2025-02-14", "close": 0.009, "volume": 654417.0}, {"date": "2025-02-17", "close": 0.01, "volume": 750394.0}, {"date": "2025-02-18", "close": 0.011, "volume": 1113362.0}, {"date": "2025-02-19", "close": 0.012, "volume": 1892214.0}, {"date": "2025-02-20", "close": 0.01, "volume": 2780444.0}, {"date": "2025-02-21", "close": 0.01, "volume": 1254857.0}, {"date": "2025-02-24", "close": 0.01, "volume": 581775.0}, {"date": "2025-02-25", "close": 0.0105, "volume": 467000.0}, {"date": "2025-02-26", "close": 0.01, "volume": 44779.0}, {"date": "2025-02-27", "close": 0.011, "volume": 549512.0}, {"date": "2025-02-28", "close": 0.009, "volume": 2936208.0}, {"date": "2025-03-03", "close": 0.011, "volume": 5027364.0}, {"date": "2025-03-04", "close": 0.009, "volume": 690476.0}, {"date": "2025-03-05", "close": 0.009, "volume": 11000.0}, {"date": "2025-03-06", "close": 0.009, "volume": 229101.0}, {"date": "2025-03-07", "close": 0.009, "volume": 229713.0}, {"date": "2025-03-10", "close": 0.01, "volume": 718421.0}, {"date": "2025-03-11", "close": 0.011, "volume": 1083293.0}, {"date": "2025-03-12", "close": 0.009, "volume": 599470.0}, {"date": "2025-03-13", "close": 0.01, "volume": 661235.0}, {"date": "2025-03-14", "close": 0.009, "volume": 315103.0}, {"date": "2025-03-17", "close": 0.0095, "volume": 30000.0}, {"date": "2025-03-18", "close": 0.009, "volume": 350800.0}, {"date": "2025-03-19", "close": 0.009, "volume": 119506.0}, {"date": "2025-03-20", "close": 0.009, "volume": 647600.0}, {"date": "2025-03-21", "close": 0.01, "volume": 420478.0}, {"date": "2025-03-24", "close": 0.009, "volume": 155228.0}, {"date": "2025-03-25", "close": 0.01, "volume": 100000.0}, {"date": "2025-03-26", "close": 0.01, "volume": 55000.0}, {"date": "2025-03-27", "close": 0.009, "volume": 634171.0}, {"date": "2025-03-28", "close": 0.009, "volume": 2289269.0}, {"date": "2025-03-31", "close": 0.009, "volume": 1392394.0}, {"date": "2025-04-01", "close": 0.009, "volume": 498006.0}, {"date": "2025-04-02", "close": 0.009, "volume": 1977.0}, {"date": "2025-04-03", "close": 0.009, "volume": 981266.0}, {"date": "2025-04-04", "close": 0.008, "volume": 100134.0}, {"date": "2025-04-07", "close": 0.008, "volume": 4785440.0}, {"date": "2025-04-08", "close": 0.008, "volume": 1999657.0}, {"date": "2025-04-09", "close": 0.008, "volume": 1334495.0}, {"date": "2025-04-10", "close": 0.008, "volume": 4269.0}, {"date": "2025-04-11", "close": 0.01, "volume": 1156621.0}, {"date": "2025-04-14", "close": 0.01, "volume": 863690.0}, {"date": "2025-04-15", "close": 0.01, "volume": 101963.0}, {"date": "2025-04-16", "close": 0.009, "volume": 2364073.0}, {"date": "2025-04-17", "close": 0.01, "volume": 2685531.0}, {"date": "2025-04-22", "close": 0.01, "volume": 1422515.0}, {"date": "2025-04-23", "close": 0.01, "volume": 581977.0}, {"date": "2025-04-24", "close": 0.01, "volume": 4090849.0}, {"date": "2025-04-28", "close": 0.01, "volume": 1587346.0}, {"date": "2025-04-29", "close": 0.01, "volume": 677421.0}, {"date": "2025-04-30", "close": 0.011, "volume": 188343.0}, {"date": "2025-05-01", "close": 0.011, "volume": 50000.0}, {"date": "2025-05-02", "close": 0.011, "volume": 5118.0}, {"date": "2025-05-05", "close": 0.011, "volume": 11857699.0}, {"date": "2025-05-06", "close": 0.012, "volume": 2400143.0}, {"date": "2025-05-07", "close": 0.011, "volume": 4669592.0}, {"date": "2025-05-08", "close": 0.012, "volume": 13081746.0}, {"date": "2025-05-09", "close": 0.011, "volume": 3448922.0}, {"date": "2025-05-12", "close": 0.0125, "volume": 7338502.0}, {"date": "2025-05-13", "close": 0.013, "volume": 1432484.0}, {"date": "2025-05-14", "close": 0.012, "volume": 2551458.0}, {"date": "2025-05-15", "close": 0.013, "volume": 1590240.0}, {"date": "2025-05-16", "close": 0.014, "volume": 5749158.0}, {"date": "2025-05-19", "close": 0.013, "volume": 1340018.0}, {"date": "2025-05-20", "close": 0.013, "volume": 1060757.0}, {"date": "2025-05-21", "close": 0.014, "volume": 3728614.0}, {"date": "2025-05-22", "close": 0.014, "volume": 857904.0}, {"date": "2025-05-23", "close": 0.015, "volume": 5804824.0}, {"date": "2025-05-26", "close": 0.014, "volume": 3109261.0}, {"date": "2025-05-27", "close": 0.015, "volume": 1807205.0}, {"date": "2025-05-28", "close": 0.014, "volume": 2358537.0}, {"date": "2025-05-29", "close": 0.014, "volume": 839610.0}, {"date": "2025-05-30", "close": 0.013, "volume": 665691.0}, {"date": "2025-06-02", "close": 0.013, "volume": 1478761.0}, {"date": "2025-06-03", "close": 0.018, "volume": 10828150.0}, {"date": "2025-06-04", "close": 0.018, "volume": 9930395.0}, {"date": "2025-06-05", "close": 0.018, "volume": 1563160.0}, {"date": "2025-06-06", "close": 0.014, "volume": 10793892.0}, {"date": "2025-06-10", "close": 0.012, "volume": 5022923.0}, {"date": "2025-06-11", "close": 0.012, "volume": 911783.0}, {"date": "2025-06-12", "close": 0.012, "volume": 85000.0}, {"date": "2025-06-13", "close": 0.012, "volume": 83340.0}, {"date": "2025-06-16", "close": 0.013, "volume": 704261.0}, {"date": "2025-06-17", "close": 0.013, "volume": 442267.0}, {"date": "2025-06-18", "close": 0.013, "volume": 267158.0}, {"date": "2025-06-19", "close": 0.012, "volume": 593297.0}, {"date": "2025-06-20", "close": 0.011, "volume": 189540.0}, {"date": "2025-06-23", "close": 0.013, "volume": 274617.0}, {"date": "2025-06-24", "close": 0.013, "volume": 2320730.0}, {"date": "2025-06-25", "close": 0.012, "volume": 307817.0}, {"date": "2025-06-26", "close": 0.011, "volume": 2015581.0}, {"date": "2025-06-27", "close": 0.011, "volume": 792878.0}, {"date": "2025-06-30", "close": 0.01, "volume": 2482885.0}, {"date": "2025-07-01", "close": 0.011, "volume": 1048427.0}, {"date": "2025-07-02", "close": 0.011, "volume": 1549518.0}, {"date": "2025-07-03", "close": 0.011, "volume": 10122297.0}, {"date": "2025-07-04", "close": 0.01, "volume": 2489137.0}, {"date": "2025-07-07", "close": 0.009, "volume": 3561005.0}, {"date": "2025-07-08", "close": 0.01, "volume": 4984864.0}, {"date": "2025-07-09", "close": 0.011, "volume": 1565902.0}, {"date": "2025-07-10", "close": 0.011, "volume": 575614.0}, {"date": "2025-07-11", "close": 0.009, "volume": 925561.0}, {"date": "2025-07-14", "close": 0.01, "volume": 9372.0}, {"date": "2025-07-15", "close": 0.01, "volume": 1615963.0}, {"date": "2025-07-16", "close": 0.009, "volume": 25354.0}, {"date": "2025-07-17", "close": 0.009, "volume": 244045.0}, {"date": "2025-07-18", "close": 0.009, "volume": 83738.0}, {"date": "2025-07-21", "close": 0.01, "volume": 61881.0}, {"date": "2025-07-22", "close": 0.01, "volume": 1246498.0}, {"date": "2025-07-23", "close": 0.009, "volume": 300000.0}, {"date": "2025-07-24", "close": 0.01, "volume": 580549.0}, {"date": "2025-07-25", "close": 0.01, "volume": 200026.0}, {"date": "2025-07-28", "close": 0.009, "volume": 236921.0}, {"date": "2025-07-29", "close": 0.009, "volume": 403190.0}, {"date": "2025-07-31", "close": 0.009, "volume": 2441530.0}, {"date": "2025-08-01", "close": 0.009, "volume": 4506700.0}, {"date": "2025-08-04", "close": 0.008, "volume": 583625.0}, {"date": "2025-08-05", "close": 0.009, "volume": 502200.0}, {"date": "2025-08-06", "close": 0.008, "volume": 161822.0}, {"date": "2025-08-07", "close": 0.008, "volume": 174657.0}, {"date": "2025-08-08", "close": 0.009, "volume": 507840.0}, {"date": "2025-08-11", "close": 0.008, "volume": 827604.0}, {"date": "2025-08-12", "close": 0.008, "volume": 1625776.0}, {"date": "2025-08-13", "close": 0.008, "volume": 130534.0}, {"date": "2025-08-14", "close": 0.008, "volume": 93786.0}, {"date": "2025-08-15", "close": 0.009, "volume": 934134.0}, {"date": "2025-08-18", "close": 0.008, "volume": 787057.0}, {"date": "2025-08-19", "close": 0.008, "volume": 122000.0}, {"date": "2025-08-22", "close": 0.007, "volume": 13953480.0}, {"date": "2025-08-25", "close": 0.007, "volume": 1599756.0}, {"date": "2025-08-26", "close": 0.007, "volume": 2183415.0}, {"date": "2025-08-27", "close": 0.007, "volume": 5157221.0}, {"date": "2025-08-28", "close": 0.008, "volume": 5008726.0}, {"date": "2025-08-29", "close": 0.008, "volume": 4673698.0}, {"date": "2025-09-01", "close": 0.008, "volume": 10935546.0}, {"date": "2025-09-02", "close": 0.008, "volume": 639145.0}, {"date": "2025-09-03", "close": 0.008, "volume": 304644.0}, {"date": "2025-09-04", "close": 0.008, "volume": 2731513.0}, {"date": "2025-09-05", "close": 0.0085, "volume": 111848.0}, {"date": "2025-09-08", "close": 0.009, "volume": 1312019.0}, {"date": "2025-09-09", "close": 0.009, "volume": 929595.0}, {"date": "2025-09-10", "close": 0.009, "volume": 1075860.0}, {"date": "2025-09-11", "close": 0.009, "volume": 7207627.0}, {"date": "2025-09-12", "close": 0.009, "volume": 21676.0}, {"date": "2025-09-15", "close": 0.009, "volume": 717971.0}, {"date": "2025-09-16", "close": 0.01, "volume": 1400000.0}, {"date": "2025-09-17", "close": 0.008, "volume": 1378774.0}, {"date": "2025-09-18", "close": 0.009, "volume": 410721.0}, {"date": "2025-09-19", "close": 0.01, "volume": 48824.0}, {"date": "2025-09-22", "close": 0.01, "volume": 21816.0}, {"date": "2025-09-23", "close": 0.01, "volume": 201450.0}, {"date": "2025-09-24", "close": 0.009, "volume": 511907.0}, {"date": "2025-09-25", "close": 0.01, "volume": 1079144.0}, {"date": "2025-09-26", "close": 0.01, "volume": 1284575.0}, {"date": "2025-09-29", "close": 0.01, "volume": 687164.0}, {"date": "2025-09-30", "close": 0.012, "volume": 1632372.0}, {"date": "2025-10-01", "close": 0.01, "volume": 789317.0}, {"date": "2025-10-02", "close": 0.011, "volume": 1361965.0}, {"date": "2025-10-03", "close": 0.011, "volume": 745474.0}, {"date": "2025-10-06", "close": 0.01, "volume": 1823012.0}, {"date": "2025-10-07", "close": 0.01, "volume": 552994.0}, {"date": "2025-10-08", "close": 0.01, "volume": 909422.0}, {"date": "2025-10-09", "close": 0.01, "volume": 6860.0}, {"date": "2025-10-10", "close": 0.01, "volume": 155538.0}, {"date": "2025-10-13", "close": 0.008, "volume": 7329732.0}, {"date": "2025-10-14", "close": 0.009, "volume": 1737646.0}, {"date": "2025-10-15", "close": 0.01, "volume": 15664844.0}, {"date": "2025-10-16", "close": 0.009, "volume": 4282728.0}, {"date": "2025-10-17", "close": 0.009, "volume": 728292.0}, {"date": "2025-10-20", "close": 0.009, "volume": 17093.0}, {"date": "2025-10-21", "close": 0.009, "volume": 444185.0}, {"date": "2025-10-22", "close": 0.009, "volume": 1061938.0}, {"date": "2025-10-24", "close": 0.01, "volume": 2770678.0}, {"date": "2025-10-27", "close": 0.01, "volume": 384982.0}, {"date": "2025-10-29", "close": 0.009, "volume": 200903.0}, {"date": "2025-10-30", "close": 0.009, "volume": 1000000.0}, {"date": "2025-11-05", "close": 0.009, "volume": 5386439.0}, {"date": "2025-11-06", "close": 0.008, "volume": 1218153.0}, {"date": "2025-11-07", "close": 0.0085, "volume": 100000.0}, {"date": "2025-11-12", "close": 0.008, "volume": 2816946.0}, {"date": "2025-11-13", "close": 0.008, "volume": 40050.0}, {"date": "2025-11-14", "close": 0.008, "volume": 817179.0}, {"date": "2025-11-17", "close": 0.008, "volume": 806800.0}, {"date": "2025-11-18", "close": 0.009, "volume": 75074.0}, {"date": "2025-11-19", "close": 0.009, "volume": 1091.0}, {"date": "2025-11-20", "close": 0.008, "volume": 175832.0}, {"date": "2025-11-21", "close": 0.007, "volume": 1821832.0}, {"date": "2025-11-24", "close": 0.008, "volume": 129889.0}, {"date": "2025-11-25", "close": 0.007, "volume": 2979757.0}, {"date": "2025-11-26", "close": 0.006, "volume": 219488.0}, {"date": "2025-11-27", "close": 0.008, "volume": 1180397.0}, {"date": "2025-11-28", "close": 0.007, "volume": 5218261.0}, {"date": "2025-12-01", "close": 0.007, "volume": 600000.0}, {"date": "2025-12-02", "close": 0.007, "volume": 1359399.0}, {"date": "2025-12-03", "close": 0.007, "volume": 2309182.0}, {"date": "2025-12-04", "close": 0.007, "volume": 100000.0}, {"date": "2025-12-05", "close": 0.007, "volume": 100244.0}, {"date": "2025-12-08", "close": 0.007, "volume": 8692.0}, {"date": "2025-12-09", "close": 0.007, "volume": 1997017.0}, {"date": "2025-12-10", "close": 0.007, "volume": 140000.0}, {"date": "2025-12-11", "close": 0.007, "volume": 3929.0}, {"date": "2025-12-12", "close": 0.007, "volume": 2636.0}, {"date": "2025-12-15", "close": 0.007, "volume": 425403.0}, {"date": "2025-12-16", "close": 0.007, "volume": 200000.0}, {"date": "2025-12-18", "close": 0.007, "volume": 287.0}, {"date": "2025-12-19", "close": 0.007, "volume": 75.0}, {"date": "2025-12-22", "close": 0.006, "volume": 220558.0}, {"date": "2025-12-24", "close": 0.007, "volume": 2212532.0}, {"date": "2025-12-29", "close": 0.007, "volume": 853427.0}, {"date": "2025-12-31", "close": 0.006, "volume": 2007471.0}, {"date": "2026-01-02", "close": 0.007, "volume": 6106338.0}, {"date": "2026-01-05", "close": 0.006, "volume": 2584751.0}, {"date": "2026-01-06", "close": 0.006, "volume": 957278.0}, {"date": "2026-01-07", "close": 0.006, "volume": 1018303.0}, {"date": "2026-01-08", "close": 0.007, "volume": 2115600.0}, {"date": "2026-01-09", "close": 0.007, "volume": 2543732.0}, {"date": "2026-01-12", "close": 0.007, "volume": 1255500.0}, {"date": "2026-01-13", "close": 0.008, "volume": 5188482.0}, {"date": "2026-01-14", "close": 0.007, "volume": 315310.0}, {"date": "2026-01-15", "close": 0.007, "volume": 46785.0}, {"date": "2026-01-16", "close": 0.007, "volume": 532003.0}, {"date": "2026-01-19", "close": 0.008, "volume": 4621142.0}, {"date": "2026-01-20", "close": 0.008, "volume": 278458.0}, {"date": "2026-01-21", "close": 0.009, "volume": 1709045.0}, {"date": "2026-01-22", "close": 0.009, "volume": 1668900.0}, {"date": "2026-01-23", "close": 0.009, "volume": 319697.0}, {"date": "2026-01-27", "close": 0.008, "volume": 1114424.0}, {"date": "2026-01-28", "close": 0.008, "volume": 2554968.0}, {"date": "2026-01-29", "close": 0.008, "volume": 3001364.0}, {"date": "2026-01-30", "close": 0.008, "volume": 6891.0}, {"date": "2026-02-02", "close": 0.006, "volume": 3849082.0}, {"date": "2026-02-03", "close": 0.007, "volume": 1133896.0}, {"date": "2026-02-04", "close": 0.007, "volume": 258954.0}, {"date": "2026-02-05", "close": 0.007, "volume": 1027882.0}, {"date": "2026-02-09", "close": 0.007, "volume": 1543135.0}, {"date": "2026-02-10", "close": 0.008, "volume": 1496893.0}, {"date": "2026-02-11", "close": 0.008, "volume": 3856282.0}, {"date": "2026-02-12", "close": 0.007, "volume": 252142.0}, {"date": "2026-02-13", "close": 0.007, "volume": 6747.0}, {"date": "2026-02-16", "close": 0.007, "volume": 5932761.0}, {"date": "2026-02-17", "close": 0.008, "volume": 151266.0}, {"date": "2026-02-18", "close": 0.008, "volume": 1000000.0}, {"date": "2026-02-19", "close": 0.008, "volume": 1062500.0}, {"date": "2026-02-20", "close": 0.007, "volume": 14348.0}, {"date": "2026-02-24", "close": 0.007, "volume": 3326875.0}, {"date": "2026-02-25", "close": 0.007, "volume": 150557.0}, {"date": "2026-02-26", "close": 0.007, "volume": 350866.0}, {"date": "2026-02-27", "close": 0.007, "volume": 96300.0}, {"date": "2026-03-02", "close": 0.007, "volume": 166713.0}, {"date": "2026-03-03", "close": 0.007, "volume": 331055.0}, {"date": "2026-03-06", "close": 0.007, "volume": 1904079.0}, {"date": "2026-03-09", "close": 0.007, "volume": 397057.0}, {"date": "2026-03-10", "close": 0.0065, "volume": 30000.0}, {"date": "2026-03-11", "close": 0.006, "volume": 1077798.0}, {"date": "2026-03-13", "close": 0.0065, "volume": 482000.0}, {"date": "2026-03-16", "close": 0.007, "volume": 419293.0}, {"date": "2026-03-17", "close": 0.006, "volume": 198505.0}, {"date": "2026-03-18", "close": 0.006, "volume": 679204.0}, {"date": "2026-03-19", "close": 0.007, "volume": 1191022.0}, {"date": "2026-03-20", "close": 0.006, "volume": 25134.0}, {"date": "2026-03-23", "close": 0.006, "volume": 175702.0}, {"date": "2026-03-24", "close": 0.006, "volume": 182347.0}, {"date": "2026-03-27", "close": 0.006, "volume": 422002.0}, {"date": "2026-03-30", "close": 0.0065, "volume": 569293.0}, {"date": "2026-03-31", "close": 0.006, "volume": 108732.0}, {"date": "2026-04-01", "close": 0.006, "volume": 780192.0}, {"date": "2026-04-02", "close": 0.006, "volume": 5425778.0}, {"date": "2026-04-07", "close": 0.005, "volume": 1105063.0}, {"date": "2026-04-08", "close": 0.005, "volume": 420001.0}, {"date": "2026-04-09", "close": 0.006, "volume": 1862483.0}, {"date": "2026-04-10", "close": 0.006, "volume": 272000.0}, {"date": "2026-04-13", "close": 0.0065, "volume": 569323.0}, {"date": "2026-04-14", "close": 0.006, "volume": 1510.0}, {"date": "2026-04-15", "close": 0.006, "volume": 974664.0}, {"date": "2026-04-21", "close": 0.007, "volume": 2111289.0}, {"date": "2026-04-22", "close": 0.006, "volume": 95005.0}, {"date": "2026-04-23", "close": 0.007, "volume": 31154.0}, {"date": "2026-04-24", "close": 0.007, "volume": 4206.0}, {"date": "2026-04-27", "close": 0.007, "volume": 150.0}, {"date": "2026-04-28", "close": 0.006, "volume": 84647.0}, {"date": "2026-04-29", "close": 0.006, "volume": 133411.0}, {"date": "2026-04-30", "close": 0.006, "volume": 460763.0}, {"date": "2026-05-01", "close": 0.006, "volume": 133900.0}, {"date": "2026-05-04", "close": 0.006, "volume": 14721.0}, {"date": "2026-05-05", "close": 0.006, "volume": 1033814.0}, {"date": "2026-05-06", "close": 0.006, "volume": 1050000.0}, {"date": "2026-05-07", "close": 0.006, "volume": 88328.0}, {"date": "2026-05-08", "close": 0.006, "volume": 151000.0}, {"date": "2026-05-11", "close": 0.006, "volume": 29015.0}, {"date": "2026-05-15", "close": 0.006, "volume": 1001963.0}, {"date": "2026-05-18", "close": 0.006, "volume": 1898.0}, {"date": "2026-05-19", "close": 0.006, "volume": 600000.0}, {"date": "2026-05-20", "close": 0.005, "volume": 2184482.0}, {"date": "2026-05-22", "close": 0.005, "volume": 15000.0}, {"date": "2026-05-25", "close": 0.005, "volume": 649381.0}, {"date": "2026-05-27", "close": 0.006, "volume": 202047.0}, {"date": "2026-05-28", "close": 0.005, "volume": 4264.0}, {"date": "2026-06-03", "close": 0.007, "volume": 35456805.0}, {"date": "2026-06-04", "close": 0.008, "volume": 14295948.0}, {"date": "2026-06-05", "close": 0.008, "volume": 15038061.0}, {"date": "2026-06-09", "close": 0.008, "volume": 7634112.0}, {"date": "2026-06-10", "close": 0.007, "volume": 2020118.0}, {"date": "2026-06-11", "close": 0.007, "volume": 2656520.0}, {"date": "2026-06-12", "close": 0.007, "volume": 2179899.0}, {"date": "2026-06-15", "close": 0.007, "volume": 2567.0}, {"date": "2026-06-17", "close": 0.008, "volume": 7217259.0}, {"date": "2026-06-18", "close": 0.0075, "volume": 342857.0}, {"date": "2026-06-19", "close": 0.008, "volume": 344000.0}, {"date": "2026-06-23", "close": 0.008, "volume": 3905680.0}, {"date": "2026-06-26", "close": 0.008, "volume": 737.0}, {"date": "2026-06-29", "close": 0.007, "volume": 1040750.0}, {"date": "2026-06-30", "close": 0.007, "volume": 169756.0}, {"date": "2026-07-03", "close": 0.0085, "volume": 1070125.0}, {"date": "2026-07-06", "close": 0.008, "volume": 2677482.0}, {"date": "2026-07-07", "close": 0.008, "volume": 4426030.0}, {"date": "2026-07-08", "close": 0.008, "volume": 449613.0}, {"date": "2026-07-09", "close": 0.008, "volume": 100000.0}, {"date": "2026-07-13", "close": 0.008, "volume": 4702.0}, {"date": "2026-07-14", "close": 0.0085, "volume": 300000.0}, {"date": "2026-07-15", "close": 0.008, "volume": 1183411.0}, {"date": "2026-07-16", "close": 0.007, "volume": 212120.0}, {"date": "2026-07-20", "close": 0.007, "volume": 1510.0}, {"date": "2026-07-21", "close": 0.007, "volume": 982006.0}, {"date": "2026-07-22", "close": 0.0075, "volume": 220000.0}, {"date": "2026-07-23", "close": 0.0075, "volume": 96000.0}, {"date": "2026-07-24", "close": 0.007, "volume": 1683842.0}, {"date": "2026-07-27", "close": 0.007, "volume": 100000.0}, {"date": "2026-07-28", "close": 0.007, "volume": 150.0}, {"date": "2026-07-30", "close": 0.0075, "volume": 103271.0}, {"date": "2026-07-31", "close": 0.007, "volume": 91192.0}, {"date": "2026-08-03", "close": 0.007, "volume": 1257320.0}, {"date": "2026-08-04", "close": 0.007, "volume": 100402.0}, {"date": "2026-08-05", "close": 0.007, "volume": 375642.0}, {"date": "2026-08-06", "close": 0.007, "volume": 621194.0}], "refreshing": true}