{"ticker": "GAS", "overview": {"name": "State GAS Limited", "country": "Australia", "industry": "Energy"}, "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": "GAS", "has_prices": true, "as_of": "2026-08-07", "last": 0.013, "prev_close": 0.013, "change": 0.0, "change_pct": 0.0, "session_volume": 153846.0, "vwap_5": 0.012845306539413563, "vwap_20": 0.013735910211277624, "vwap_60": 0.01620367707260766, "vwap_250": 0.023259362180407833, "high_52w": 0.037, "low_52w": 0.012, "avg_volume_20": 2433837.95, "sessions": 400, "market_cap": {"value": 5497937.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX3Y-03110864-1", "src": "ASX", "ticker": "GAS", "cik": "", "company": "State GAS Limited", "company_raw": "State GAS Limited", "who": "Gregory Baynton", "who_key": "Gregory Baynton", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "GAS hits the wire: Gregory Baynton discloses", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03110864", "trade_date": "2026-07-13", "timestamp": "2026-07-13", "mins": 162162}, {"id": "ASX3Y-03110865-1", "src": "ASX", "ticker": "GAS", "cik": "", "company": "State GAS Limited", "company_raw": "State GAS Limited", "who": "Philip St Baker", "who_key": "Philip St Baker", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "GAS hits the wire: Philip St Baker discloses", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03110865", "trade_date": "2026-07-13", "timestamp": "2026-07-13", "mins": 162162}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "GREGORY BAYNTON", "notice_type": "3Y", "direct_shares": 5919199.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-14", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03110864-2A1684360", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "PHILIP ST BAKER", "notice_type": "3Y", "direct_shares": 58032041.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-14", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03110865-2A1684361", "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": "2026-07-14", "source_url": "https://www.marketindex.com.au/asx/gas", "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": "2026-07-14", "source_url": "https://www.marketindex.com.au/asx/gas", "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": "2026-07-13", "source_url": "https://www.marketindex.com.au/asx/gas", "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": "2026-07-13", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03110474-2A1684184", "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": "2026-06-30", "source_url": "https://www.marketindex.com.au/asx/gas", "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": "2026-06-30", "source_url": "https://www.marketindex.com.au/asx/gas", "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": "2026-02-03", "source_url": "https://www.marketindex.com.au/asx/gas", "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": "2026-02-03", "source_url": "https://www.marketindex.com.au/asx/gas", "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": "2026-02-03", "source_url": "https://www.marketindex.com.au/asx/gas", "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": "2026-02-03", "source_url": "https://www.marketindex.com.au/asx/gas", "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": "2026-02-02", "source_url": "https://www.marketindex.com.au/asx/gas", "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": "2025-11-11", "source_url": "https://www.marketindex.com.au/asx/gas", "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": "2024-11-22", "source_url": "https://www.marketindex.com.au/asx/gas", "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": "2024-11-22", "source_url": "https://www.marketindex.com.au/asx/gas", "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": "2024-11-22", "source_url": "https://www.marketindex.com.au/asx/gas", "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": "2024-11-21", "source_url": "https://www.marketindex.com.au/asx/gas", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-09-12", "source_url": "https://www.marketindex.com.au/asx/gas", "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": "2024-09-02", "source_url": "https://www.marketindex.com.au/asx/gas", "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": "2024-09-02", "source_url": "https://www.marketindex.com.au/asx/gas", "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": "2024-08-12", "source_url": "https://www.marketindex.com.au/asx/gas", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-08-12", "source_url": "https://www.marketindex.com.au/asx/gas", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-08-12", "source_url": "https://www.marketindex.com.au/asx/gas", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-08-12", "source_url": "https://www.marketindex.com.au/asx/gas", "needs_ocr": 0}], "directors": [{"name": "PHILIP ST BAKER", "first_seen": "2026-07-14", "last_seen": "2026-07-14", "status": "current", "notices": 1}, {"name": "GREGORY BAYNTON", "first_seen": "2026-07-14", "last_seen": "2026-07-14", "status": "current", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-30", "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/2924-03156343-2A1707470"}, {"date": "2026-10-19", "form": "Notice Of Meeting", "title": "Notice of Annual General Meeting/Proxy Form", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149979-2A1704835"}, {"date": "2026-10-07", "form": "Issued Capital", "title": "Application for quotation of securities - GAS", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03145982-2A1702939"}, {"date": "2026-09-30", "form": "Issued Capital", "title": "Application for quotation of securities - GAS", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03142909-2A1700921"}, {"date": "2026-09-30", "form": "Periodic Reports", "title": "Corporate Governance Statement and Appendix 4G", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03142615-2A1700778"}], "performance": {"ticker": "GAS", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2017-10-10", "close": 0.2954, "volume": 2101540.0}, {"date": "2017-10-11", "close": 0.32072, "volume": 1400511.0}, {"date": "2017-10-12", "close": 0.28696, "volume": 580004.0}, {"date": "2017-10-13", "close": 0.31228, "volume": 489681.0}, {"date": "2017-10-16", "close": 0.29962, "volume": 477014.0}, {"date": "2017-10-17", "close": 0.2954, "volume": 194017.0}, {"date": "2017-10-18", "close": 0.2954, "volume": 110871.0}, {"date": "2017-10-19", "close": 0.28696, "volume": 131524.0}, {"date": "2017-10-20", "close": 0.27008, "volume": 67091.0}, {"date": "2017-10-23", "close": 0.2532, "volume": 215055.0}, {"date": "2017-10-24", "close": 0.2532, "volume": 473550.0}, {"date": "2017-10-25", "close": 0.24898, "volume": 89398.0}, {"date": "2017-10-26", "close": 0.2532, "volume": 322924.0}, {"date": "2017-10-27", "close": 0.27008, "volume": 75669.0}, {"date": "2017-10-30", "close": 0.27008, "volume": 58950.0}, {"date": "2017-10-31", "close": 0.27008, "volume": 183505.0}, {"date": "2017-11-01", "close": 0.26164, "volume": 150132.0}, {"date": "2017-11-02", "close": 0.26164, "volume": 11848.0}, {"date": "2017-11-03", "close": 0.27008, "volume": 12147.0}, {"date": "2017-11-06", "close": 0.3165, "volume": 280450.0}, {"date": "2017-11-07", "close": 0.2954, "volume": 110844.0}, {"date": "2017-11-08", "close": 0.2954, "volume": 723661.0}, {"date": "2017-11-09", "close": 0.30384, "volume": 345799.0}, {"date": "2017-11-10", "close": 0.3376, "volume": 428121.0}, {"date": "2017-11-13", "close": 0.35448, "volume": 234399.0}, {"date": "2017-11-14", "close": 0.38402, "volume": 105916.0}, {"date": "2017-11-15", "close": 0.36292, "volume": 102014.0}, {"date": "2017-11-16", "close": 0.3798, "volume": 140515.0}, {"date": "2017-11-17", "close": 0.3587, "volume": 36425.0}, {"date": "2017-11-20", "close": 0.3798, "volume": 74052.0}, {"date": "2017-11-21", "close": 0.37558, "volume": 127293.0}, {"date": "2017-11-22", "close": 0.3798, "volume": 85727.0}, {"date": "2017-11-23", "close": 0.37558, "volume": 23104.0}, {"date": "2017-11-27", "close": 0.37558, "volume": 8886.0}, {"date": "2017-11-28", "close": 0.37558, "volume": 141351.0}, {"date": "2017-11-29", "close": 0.3587, "volume": 28910.0}, {"date": "2017-11-30", "close": 0.36292, "volume": 37174.0}, {"date": "2017-12-01", "close": 0.35026, "volume": 155823.0}, {"date": "2017-12-04", "close": 0.32916, "volume": 178250.0}, {"date": "2017-12-05", "close": 0.3165, "volume": 88922.0}, {"date": "2017-12-06", "close": 0.31228, "volume": 104562.0}, {"date": "2017-12-07", "close": 0.31228, "volume": 78832.0}, {"date": "2017-12-08", "close": 0.3165, "volume": 4858.0}, {"date": "2017-12-11", "close": 0.3165, "volume": 179639.0}, {"date": "2017-12-12", "close": 0.32916, "volume": 15758.0}, {"date": "2017-12-13", "close": 0.3165, "volume": 8307.0}, {"date": "2017-12-14", "close": 0.3165, "volume": 198135.0}, {"date": "2017-12-15", "close": 0.31228, "volume": 47393.0}, {"date": "2017-12-18", "close": 0.30806, "volume": 219194.0}, {"date": "2017-12-19", "close": 0.30384, "volume": 82237.0}, {"date": "2017-12-20", "close": 0.30384, "volume": 25225.0}, {"date": "2017-12-21", "close": 0.31228, "volume": 203955.0}, {"date": "2017-12-22", "close": 0.2954, "volume": 78995.0}, {"date": "2017-12-27", "close": 0.30384, "volume": 17773.0}, {"date": "2017-12-28", "close": 0.29962, "volume": 5924.0}, {"date": "2017-12-29", "close": 0.30384, "volume": 136256.0}, {"date": "2018-01-02", "close": 0.2954, "volume": 39332.0}, {"date": "2018-01-04", "close": 0.2954, "volume": 67026.0}, {"date": "2018-01-05", "close": 0.2954, "volume": 75623.0}, {"date": "2018-01-08", "close": 0.28696, "volume": 290774.0}, {"date": "2018-01-09", "close": 0.3376, "volume": 276231.0}, {"date": "2018-01-10", "close": 0.32916, "volume": 75415.0}, {"date": "2018-01-11", "close": 0.3376, "volume": 141688.0}, {"date": "2018-01-12", "close": 0.31228, "volume": 81288.0}, {"date": "2018-01-15", "close": 0.30384, "volume": 86040.0}, {"date": "2018-01-16", "close": 0.30384, "volume": 18957.0}, {"date": "2018-01-17", "close": 0.29962, "volume": 59242.0}, {"date": "2018-01-18", "close": 0.29962, "volume": 5924.0}, {"date": "2018-01-19", "close": 0.2954, "volume": 55355.0}, {"date": "2018-01-22", "close": 0.2954, "volume": 100711.0}, {"date": "2018-01-23", "close": 0.2954, "volume": 288.0}, {"date": "2018-01-24", "close": 0.2954, "volume": 18235.0}, {"date": "2018-01-25", "close": 0.2954, "volume": 105563.0}, {"date": "2018-01-29", "close": 0.31228, "volume": 27251.0}, {"date": "2018-01-30", "close": 0.31228, "volume": 71090.0}, {"date": "2018-01-31", "close": 0.29118, "volume": 3246.0}, {"date": "2018-02-02", "close": 0.29118, "volume": 17773.0}, {"date": "2018-02-05", "close": 0.28696, "volume": 44964.0}, {"date": "2018-02-06", "close": 0.2532, "volume": 127831.0}, {"date": "2018-02-07", "close": 0.28696, "volume": 199071.0}, {"date": "2018-02-09", "close": 0.25742, "volume": 10203.0}, {"date": "2018-02-13", "close": 0.27852, "volume": 4739.0}, {"date": "2018-02-14", "close": 0.26164, "volume": 54778.0}, {"date": "2018-02-15", "close": 0.26586, "volume": 37011.0}, {"date": "2018-02-19", "close": 0.26586, "volume": 7701.0}, {"date": "2018-02-21", "close": 0.26586, "volume": 82782.0}, {"date": "2018-02-22", "close": 0.27852, "volume": 143675.0}, {"date": "2018-02-23", "close": 0.27852, "volume": 59242.0}, {"date": "2018-02-26", "close": 0.28274, "volume": 28140.0}, {"date": "2018-02-27", "close": 0.27852, "volume": 17699.0}, {"date": "2018-02-28", "close": 0.2532, "volume": 23697.0}, {"date": "2018-03-05", "close": 0.27008, "volume": 11848.0}, {"date": "2018-03-06", "close": 0.27008, "volume": 41469.0}, {"date": "2018-03-07", "close": 0.25742, "volume": 139810.0}, {"date": "2018-03-08", "close": 0.25742, "volume": 12100.0}, {"date": "2018-03-09", "close": 0.26586, "volume": 49608.0}, {"date": "2018-03-14", "close": 0.2321, "volume": 93365.0}, {"date": "2018-03-16", "close": 0.23632, "volume": 214799.0}, {"date": "2018-03-19", "close": 0.20678, "volume": 2607.0}, {"date": "2018-03-20", "close": 0.20256, "volume": 8886.0}, {"date": "2018-03-21", "close": 0.211, "volume": 49045.0}, {"date": "2018-03-22", "close": 0.211, "volume": 38334.0}, {"date": "2018-03-26", "close": 0.211, "volume": 19479.0}, {"date": "2018-03-27", "close": 0.21944, "volume": 14218.0}, {"date": "2018-03-28", "close": 0.211, "volume": 11848.0}, {"date": "2018-03-29", "close": 0.211, "volume": 28705.0}, {"date": "2018-04-03", "close": 0.21944, "volume": 5924.0}, {"date": "2018-04-04", "close": 0.22366, "volume": 29621.0}, {"date": "2018-04-05", "close": 0.22366, "volume": 43968.0}, {"date": "2018-04-06", "close": 0.22366, "volume": 118483.0}, {"date": "2018-04-09", "close": 0.21944, "volume": 49526.0}, {"date": "2018-04-10", "close": 0.211, "volume": 3521.0}, {"date": "2018-04-11", "close": 0.21944, "volume": 29621.0}, {"date": "2018-04-12", "close": 0.211, "volume": 59242.0}, {"date": "2018-04-13", "close": 0.211, "volume": 52703.0}, {"date": "2018-04-16", "close": 0.22366, "volume": 56902.0}, {"date": "2018-04-17", "close": 0.211, "volume": 66836.0}, {"date": "2018-04-20", "close": 0.211, "volume": 13900.0}, {"date": "2018-04-23", "close": 0.211, "volume": 17773.0}, {"date": "2018-04-24", "close": 0.19834, "volume": 161393.0}, {"date": "2018-04-26", "close": 0.20256, "volume": 71368.0}, {"date": "2018-04-27", "close": 0.19834, "volume": 29359.0}, {"date": "2018-04-30", "close": 0.20256, "volume": 59242.0}, {"date": "2018-05-01", "close": 0.19412, "volume": 43732.0}, {"date": "2018-05-02", "close": 0.20256, "volume": 29621.0}, {"date": "2018-05-03", "close": 0.17724, "volume": 144530.0}, {"date": "2018-05-08", "close": 0.18146, "volume": 88270.0}, {"date": "2018-05-09", "close": 0.1688, "volume": 136256.0}, {"date": "2018-05-10", "close": 0.1688, "volume": 34565.0}, {"date": "2018-05-11", "close": 0.1688, "volume": 41147.0}, {"date": "2018-05-14", "close": 0.1688, "volume": 31540.0}, {"date": "2018-05-16", "close": 0.1688, "volume": 17773.0}, {"date": "2018-05-17", "close": 0.1688, "volume": 11848.0}, {"date": "2018-05-18", "close": 0.1688, "volume": 17773.0}, {"date": "2018-05-21", "close": 0.1688, "volume": 112559.0}, {"date": "2018-05-22", "close": 0.16036, "volume": 24005.0}, {"date": "2018-05-23", "close": 0.16036, "volume": 1068.0}, {"date": "2018-05-28", "close": 0.16036, "volume": 17250.0}, {"date": "2018-05-29", "close": 0.16458, "volume": 7981.0}, {"date": "2018-05-30", "close": 0.16458, "volume": 27564.0}, {"date": "2018-06-01", "close": 0.16458, "volume": 14218.0}, {"date": "2018-06-04", "close": 0.16036, "volume": 105149.0}, {"date": "2018-06-05", "close": 0.16036, "volume": 12809.0}, {"date": "2018-06-08", "close": 0.13926, "volume": 97962.0}, {"date": "2018-06-12", "close": 0.15192, "volume": 5924.0}, {"date": "2018-06-14", "close": 0.16458, "volume": 20993.0}, {"date": "2018-06-15", "close": 0.16036, "volume": 85290.0}, {"date": "2018-06-18", "close": 0.15192, "volume": 6133.0}, {"date": "2018-06-19", "close": 0.16036, "volume": 60660.0}, {"date": "2018-06-20", "close": 0.15614, "volume": 4630.0}, {"date": "2018-06-21", "close": 0.15192, "volume": 13719.0}, {"date": "2018-06-25", "close": 0.15192, "volume": 30931.0}, {"date": "2018-06-26", "close": 0.149388, "volume": 18424.0}, {"date": "2018-06-27", "close": 0.1477, "volume": 25788.0}, {"date": "2018-06-28", "close": 0.13082, "volume": 54932.0}, {"date": "2018-06-29", "close": 0.13082, "volume": 166553.0}, {"date": "2018-07-02", "close": 0.13926, "volume": 71090.0}, {"date": "2018-07-04", "close": 0.13504, "volume": 16055.0}, {"date": "2018-07-05", "close": 0.13082, "volume": 11848.0}, {"date": "2018-07-11", "close": 0.13082, "volume": 23697.0}, {"date": "2018-07-17", "close": 0.13082, "volume": 68991.0}, {"date": "2018-07-18", "close": 0.13082, "volume": 11848.0}, {"date": "2018-07-19", "close": 0.13504, "volume": 5924.0}, {"date": "2018-07-24", "close": 0.13926, "volume": 9265.0}, {"date": "2018-07-26", "close": 0.14348, "volume": 29621.0}, {"date": "2018-07-27", "close": 0.14348, "volume": 47393.0}, {"date": "2018-07-31", "close": 0.16458, "volume": 93581.0}, {"date": "2018-08-01", "close": 0.1688, "volume": 38931.0}, {"date": "2018-08-02", "close": 0.18146, "volume": 56586.0}, {"date": "2018-08-03", "close": 0.18568, "volume": 168621.0}, {"date": "2018-08-06", "close": 0.18568, "volume": 120449.0}, {"date": "2018-08-07", "close": 0.17724, "volume": 114706.0}, {"date": "2018-08-08", "close": 0.18568, "volume": 131233.0}, {"date": "2018-08-13", "close": 0.18568, "volume": 58200.0}, {"date": "2018-08-16", "close": 0.18568, "volume": 5385.0}, {"date": "2018-08-17", "close": 0.16458, "volume": 457451.0}, {"date": "2018-08-20", "close": 0.16458, "volume": 1816.0}, {"date": "2018-08-21", "close": 0.16458, "volume": 35909.0}, {"date": "2018-08-24", "close": 0.16458, "volume": 89089.0}, {"date": "2018-08-30", "close": 0.18568, "volume": 29621.0}, {"date": "2018-08-31", "close": 0.16458, "volume": 21693.0}, {"date": "2018-09-03", "close": 0.1688, "volume": 5924.0}, {"date": "2018-09-04", "close": 0.1688, "volume": 5924.0}, {"date": "2018-09-05", "close": 0.1688, "volume": 59242.0}, {"date": "2018-09-06", "close": 0.16458, "volume": 138367.0}, {"date": "2018-09-11", "close": 0.15192, "volume": 37216.0}, {"date": "2018-09-12", "close": 0.15192, "volume": 66943.0}, {"date": "2018-09-13", "close": 0.14348, "volume": 2416103.0}, {"date": "2018-09-14", "close": 0.14348, "volume": 305568.0}, {"date": "2018-09-17", "close": 0.14348, "volume": 75620.0}, {"date": "2018-09-19", "close": 0.14348, "volume": 88863.0}, {"date": "2018-09-21", "close": 0.14348, "volume": 100118.0}, {"date": "2018-09-24", "close": 0.14348, "volume": 47393.0}, {"date": "2018-09-25", "close": 0.14348, "volume": 25716.0}, {"date": "2018-09-26", "close": 0.14348, "volume": 126918.0}, {"date": "2018-09-27", "close": 0.14348, "volume": 87678.0}, {"date": "2018-09-28", "close": 0.14348, "volume": 472608.0}, {"date": "2018-10-02", "close": 0.1477, "volume": 13174.0}, {"date": "2018-10-03", "close": 0.14348, "volume": 14861.0}, {"date": "2018-10-04", "close": 0.1477, "volume": 180546.0}, {"date": "2018-10-05", "close": 0.13504, "volume": 219392.0}, {"date": "2018-10-09", "close": 0.1477, "volume": 30004.0}, {"date": "2018-10-10", "close": 0.15192, "volume": 5385.0}, {"date": "2018-10-11", "close": 0.16458, "volume": 372300.0}, {"date": "2018-10-15", "close": 0.17724, "volume": 228472.0}, {"date": "2018-10-17", "close": 0.17724, "volume": 27370.0}, {"date": "2018-10-18", "close": 0.17724, "volume": 26.0}, {"date": "2018-10-22", "close": 0.16036, "volume": 22133.0}, {"date": "2018-10-23", "close": 0.16036, "volume": 6161.0}, {"date": "2018-10-24", "close": 0.17302, "volume": 36609.0}, {"date": "2018-10-25", "close": 0.15192, "volume": 77014.0}, {"date": "2018-10-26", "close": 0.20678, "volume": 278530.0}, {"date": "2018-10-29", "close": 0.21944, "volume": 153088.0}, {"date": "2018-10-30", "close": 0.211, "volume": 46481.0}, {"date": "2018-10-31", "close": 0.21944, "volume": 73249.0}, {"date": "2018-11-01", "close": 0.24898, "volume": 174230.0}, {"date": "2018-11-02", "close": 0.27008, "volume": 129220.0}, {"date": "2018-11-05", "close": 0.211, "volume": 108117.0}, {"date": "2018-11-06", "close": 0.24476, "volume": 197867.0}, {"date": "2018-11-07", "close": 0.2321, "volume": 19756.0}, {"date": "2018-11-08", "close": 0.24476, "volume": 10122.0}, {"date": "2018-11-09", "close": 0.2532, "volume": 48578.0}, {"date": "2018-11-12", "close": 0.26164, "volume": 130332.0}, {"date": "2018-11-13", "close": 0.2532, "volume": 17773.0}, {"date": "2018-11-20", "close": 0.25742, "volume": 308950.0}, {"date": "2018-11-21", "close": 0.2532, "volume": 198156.0}, {"date": "2018-11-22", "close": 0.2532, "volume": 32583.0}, {"date": "2018-11-26", "close": 0.2532, "volume": 58318.0}, {"date": "2018-11-28", "close": 0.3165, "volume": 590140.0}, {"date": "2018-11-29", "close": 0.32072, "volume": 570739.0}, {"date": "2018-12-05", "close": 0.57814, "volume": 1723382.0}, {"date": "2018-12-06", "close": 0.45998, "volume": 926229.0}, {"date": "2018-12-07", "close": 0.48952, "volume": 790021.0}, {"date": "2018-12-10", "close": 0.61612, "volume": 833558.0}, {"date": "2018-12-11", "close": 0.66676, "volume": 689231.0}, {"date": "2018-12-12", "close": 0.64144, "volume": 337425.0}, {"date": "2018-12-13", "close": 0.60768, "volume": 112173.0}, {"date": "2018-12-14", "close": 0.7596, "volume": 1389117.0}, {"date": "2018-12-17", "close": 0.78492, "volume": 261494.0}, {"date": "2018-12-18", "close": 0.72162, "volume": 138784.0}, {"date": "2018-12-19", "close": 0.67942, "volume": 198528.0}, {"date": "2018-12-20", "close": 0.6541, "volume": 100560.0}, {"date": "2018-12-21", "close": 0.57392, "volume": 232540.0}, {"date": "2018-12-24", "close": 0.54438, "volume": 60211.0}, {"date": "2018-12-27", "close": 0.6119, "volume": 76365.0}, {"date": "2018-12-28", "close": 0.65832, "volume": 17630.0}, {"date": "2018-12-31", "close": 0.64988, "volume": 18719.0}, {"date": "2019-01-02", "close": 0.59924, "volume": 164921.0}, {"date": "2019-01-03", "close": 0.57392, "volume": 59440.0}, {"date": "2019-01-04", "close": 0.57392, "volume": 11848.0}, {"date": "2019-01-07", "close": 0.633, "volume": 113900.0}, {"date": "2019-01-08", "close": 0.633, "volume": 17773.0}, {"date": "2019-01-10", "close": 0.633, "volume": 7898.0}, {"date": "2019-01-11", "close": 0.62034, "volume": 22738.0}, {"date": "2019-01-14", "close": 0.60768, "volume": 43641.0}, {"date": "2019-01-15", "close": 0.633, "volume": 44191.0}, {"date": "2019-01-16", "close": 0.633, "volume": 29408.0}, {"date": "2019-01-17", "close": 0.68786, "volume": 88133.0}, {"date": "2019-01-18", "close": 0.8018, "volume": 168065.0}, {"date": "2019-01-21", "close": 0.70052, "volume": 52835.0}, {"date": "2019-01-22", "close": 0.68364, "volume": 92833.0}, {"date": "2019-01-23", "close": 0.6752, "volume": 146546.0}, {"date": "2019-01-24", "close": 0.633, "volume": 101204.0}, {"date": "2019-01-25", "close": 0.65832, "volume": 100629.0}, {"date": "2019-01-29", "close": 0.633, "volume": 261848.0}, {"date": "2019-01-31", "close": 0.69208, "volume": 106628.0}, {"date": "2019-02-01", "close": 0.69208, "volume": 68424.0}, {"date": "2019-02-04", "close": 0.74694, "volume": 157024.0}, {"date": "2019-02-05", "close": 0.80602, "volume": 115691.0}, {"date": "2019-02-06", "close": 0.83556, "volume": 190264.0}, {"date": "2019-02-07", "close": 0.81024, "volume": 65616.0}, {"date": "2019-02-08", "close": 0.76804, "volume": 35012.0}, {"date": "2019-02-11", "close": 0.73006, "volume": 32594.0}, {"date": "2019-02-12", "close": 0.73006, "volume": 5924.0}, {"date": "2019-02-13", "close": 0.81868, "volume": 35575.0}, {"date": "2019-02-14", "close": 0.82712, "volume": 71331.0}, {"date": "2019-02-15", "close": 0.78492, "volume": 39765.0}, {"date": "2019-02-18", "close": 0.81868, "volume": 51057.0}, {"date": "2019-02-19", "close": 0.79336, "volume": 44967.0}, {"date": "2019-02-20", "close": 0.78914, "volume": 23412.0}, {"date": "2019-02-21", "close": 0.76382, "volume": 37891.0}, {"date": "2019-02-22", "close": 0.76804, "volume": 47879.0}, {"date": "2019-02-25", "close": 0.8018, "volume": 36769.0}, {"date": "2019-02-26", "close": 0.79336, "volume": 42263.0}, {"date": "2019-02-27", "close": 0.7174, "volume": 154835.0}, {"date": "2019-02-28", "close": 0.70052, "volume": 126831.0}, {"date": "2019-03-01", "close": 0.74272, "volume": 31730.0}, {"date": "2019-03-04", "close": 0.76804, "volume": 3991.0}, {"date": "2019-03-05", "close": 0.7596, "volume": 1318.0}, {"date": "2019-03-06", "close": 0.72584, "volume": 42709.0}, {"date": "2019-03-07", "close": 0.74694, "volume": 19674.0}, {"date": "2019-03-08", "close": 0.72584, "volume": 12055.0}, {"date": "2019-03-11", "close": 0.68786, "volume": 69227.0}, {"date": "2019-03-12", "close": 0.70052, "volume": 54942.0}, {"date": "2019-03-13", "close": 0.7174, "volume": 80666.0}, {"date": "2019-03-14", "close": 0.7596, "volume": 35229.0}, {"date": "2019-03-15", "close": 0.7596, "volume": 52738.0}, {"date": "2019-03-18", "close": 0.72584, "volume": 57126.0}, {"date": "2019-03-19", "close": 0.72162, "volume": 57199.0}, {"date": "2019-03-20", "close": 0.70474, "volume": 37668.0}, {"date": "2019-03-21", "close": 0.75538, "volume": 2962.0}, {"date": "2019-03-22", "close": 0.72162, "volume": 2996.0}, {"date": "2019-03-26", "close": 0.76804, "volume": 84282.0}, {"date": "2019-03-27", "close": 0.75116, "volume": 8442.0}, {"date": "2019-03-28", "close": 0.75116, "volume": 972.0}, {"date": "2019-03-29", "close": 0.76804, "volume": 87973.0}, {"date": "2019-04-01", "close": 0.76804, "volume": 2395.0}, {"date": "2019-04-02", "close": 0.76804, "volume": 14218.0}, {"date": "2019-04-03", "close": 0.76804, "volume": 8886.0}, {"date": "2019-04-04", "close": 0.75538, "volume": 44227.0}, {"date": "2019-04-08", "close": 0.7596, "volume": 9495.0}, {"date": "2019-04-09", "close": 0.75116, "volume": 116568.0}, {"date": "2019-04-10", "close": 0.76382, "volume": 14899.0}, {"date": "2019-04-12", "close": 0.74272, "volume": 8294.0}, {"date": "2019-04-15", "close": 0.72162, "volume": 6361.0}, {"date": "2019-04-16", "close": 0.72584, "volume": 72611.0}, {"date": "2019-04-17", "close": 0.7596, "volume": 71947.0}, {"date": "2019-04-18", "close": 0.8018, "volume": 282421.0}, {"date": "2019-04-23", "close": 0.82712, "volume": 55171.0}, {"date": "2019-04-24", "close": 0.81446, "volume": 56814.0}, {"date": "2019-04-26", "close": 0.74694, "volume": 68335.0}, {"date": "2019-04-29", "close": 0.76804, "volume": 94154.0}, {"date": "2019-04-30", "close": 0.76382, "volume": 61464.0}, {"date": "2019-05-01", "close": 0.72584, "volume": 141709.0}, {"date": "2019-05-02", "close": 0.71318, "volume": 26945.0}, {"date": "2019-05-03", "close": 0.69208, "volume": 30547.0}, {"date": "2019-05-06", "close": 0.6752, "volume": 49124.0}, {"date": "2019-05-07", "close": 0.68786, "volume": 30300.0}, {"date": "2019-05-08", "close": 0.64988, "volume": 32393.0}, {"date": "2019-05-09", "close": 0.64988, "volume": 13448.0}, {"date": "2019-05-10", "close": 0.64988, "volume": 22275.0}, {"date": "2019-05-13", "close": 0.633, "volume": 29015.0}, {"date": "2019-05-14", "close": 0.62878, "volume": 40136.0}, {"date": "2019-05-15", "close": 0.633, "volume": 24526.0}, {"date": "2019-05-16", "close": 0.5908, "volume": 176032.0}, {"date": "2019-05-17", "close": 0.633, "volume": 36474.0}, {"date": "2019-05-20", "close": 0.60768, "volume": 78741.0}, {"date": "2019-05-22", "close": 0.633, "volume": 61972.0}, {"date": "2019-05-23", "close": 0.65832, "volume": 33710.0}, {"date": "2019-05-24", "close": 0.633, "volume": 65611.0}, {"date": "2019-05-27", "close": 0.5908, "volume": 7109.0}, {"date": "2019-05-29", "close": 0.64988, "volume": 3863.0}, {"date": "2019-05-30", "close": 0.64988, "volume": 13863.0}, {"date": "2019-05-31", "close": 0.59924, "volume": 4858.0}, {"date": "2019-06-03", "close": 0.65832, "volume": 31754.0}, {"date": "2019-06-05", "close": 0.65832, "volume": 43309.0}, {"date": "2019-06-06", "close": 0.64144, "volume": 18533.0}, {"date": "2019-06-11", "close": 0.633, "volume": 114238.0}, {"date": "2019-06-14", "close": 0.6752, "volume": 89271.0}, {"date": "2019-06-17", "close": 0.6752, "volume": 11848.0}, {"date": "2019-06-18", "close": 0.61612, "volume": 17773.0}, {"date": "2019-06-19", "close": 0.62034, "volume": 4147.0}, {"date": "2019-06-21", "close": 0.5908, "volume": 23193.0}, {"date": "2019-06-24", "close": 0.56548, "volume": 88064.0}, {"date": "2019-06-25", "close": 0.5486, "volume": 21519.0}, {"date": "2019-06-26", "close": 0.55704, "volume": 11848.0}, {"date": "2019-06-27", "close": 0.5486, "volume": 65640.0}, {"date": "2019-06-28", "close": 0.5486, "volume": 113301.0}, {"date": "2019-07-01", "close": 0.52328, "volume": 63534.0}, {"date": "2019-07-02", "close": 0.49796, "volume": 141309.0}, {"date": "2019-07-03", "close": 0.47686, "volume": 101244.0}, {"date": "2019-07-04", "close": 0.49796, "volume": 72268.0}, {"date": "2019-07-05", "close": 0.46842, "volume": 59962.0}, {"date": "2019-07-08", "close": 0.48108, "volume": 977.0}, {"date": "2019-07-09", "close": 0.5064, "volume": 354898.0}, {"date": "2019-07-10", "close": 0.5064, "volume": 122508.0}, {"date": "2019-07-11", "close": 0.60768, "volume": 150264.0}, {"date": "2019-07-12", "close": 0.61612, "volume": 47710.0}, {"date": "2019-07-15", "close": 0.64988, "volume": 50583.0}, {"date": "2019-07-16", "close": 0.64566, "volume": 198300.0}, {"date": "2019-07-17", "close": 0.65832, "volume": 42462.0}, {"date": "2019-07-19", "close": 0.60768, "volume": 13685.0}, {"date": "2019-07-22", "close": 0.60768, "volume": 1836.0}, {"date": "2019-07-23", "close": 0.5908, "volume": 24289.0}, {"date": "2019-07-26", "close": 0.62878, "volume": 134932.0}, {"date": "2019-07-29", "close": 0.5908, "volume": 4739.0}, {"date": "2019-07-31", "close": 0.57814, "volume": 5177.0}, {"date": "2019-08-01", "close": 0.5697, "volume": 28322.0}, {"date": "2019-08-02", "close": 0.5908, "volume": 34951.0}, {"date": "2019-08-05", "close": 0.5064, "volume": 97156.0}, {"date": "2019-08-07", "close": 0.58658, "volume": 10821.0}, {"date": "2019-08-08", "close": 0.5908, "volume": 20278.0}, {"date": "2019-08-09", "close": 0.5908, "volume": 1777.0}, {"date": "2019-08-14", "close": 0.5908, "volume": 948.0}, {"date": "2019-08-15", "close": 0.55704, "volume": 6072.0}, {"date": "2019-08-20", "close": 0.53172, "volume": 61019.0}, {"date": "2019-08-21", "close": 0.5275, "volume": 385071.0}, {"date": "2019-08-22", "close": 0.5064, "volume": 97924.0}, {"date": "2019-08-23", "close": 0.5064, "volume": 10664.0}, {"date": "2019-08-26", "close": 0.50218, "volume": 43762.0}, {"date": "2019-08-27", "close": 0.49796, "volume": 1538.0}, {"date": "2019-08-29", "close": 0.499648, "volume": 20142.0}, {"date": "2019-08-30", "close": 0.5064, "volume": 95970.0}, {"date": "2019-09-02", "close": 0.499648, "volume": 45024.0}, {"date": "2019-09-03", "close": 0.499648, "volume": 53209.0}, {"date": "2019-09-04", "close": 0.49374, "volume": 27275.0}, {"date": "2019-09-05", "close": 0.48108, "volume": 105559.0}, {"date": "2019-09-06", "close": 0.5064, "volume": 119412.0}, {"date": "2019-09-09", "close": 0.5064, "volume": 7898.0}, {"date": "2019-09-10", "close": 0.49374, "volume": 11848.0}, {"date": "2019-09-11", "close": 0.5275, "volume": 29968.0}, {"date": "2019-09-12", "close": 0.5064, "volume": 2014.0}, {"date": "2019-09-13", "close": 0.5275, "volume": 45359.0}, {"date": "2019-09-16", "close": 0.5486, "volume": 312738.0}, {"date": "2019-09-17", "close": 0.5486, "volume": 88892.0}, {"date": "2019-09-18", "close": 0.56126, "volume": 60441.0}, {"date": "2019-09-19", "close": 0.66676, "volume": 66077.0}, {"date": "2019-09-20", "close": 0.66676, "volume": 57353.0}, {"date": "2019-09-24", "close": 0.67098, "volume": 17180.0}, {"date": "2019-09-25", "close": 0.66676, "volume": 24346.0}, {"date": "2019-09-26", "close": 0.66254, "volume": 125178.0}, {"date": "2019-09-27", "close": 0.66254, "volume": 23207.0}, {"date": "2019-09-30", "close": 0.66254, "volume": 11848.0}, {"date": "2019-10-01", "close": 0.633, "volume": 22162.0}, {"date": "2019-10-03", "close": 0.633, "volume": 17376.0}, {"date": "2019-10-04", "close": 0.67098, "volume": 64352.0}, {"date": "2019-10-07", "close": 0.67098, "volume": 13033.0}, {"date": "2019-10-08", "close": 0.64988, "volume": 19254.0}, {"date": "2019-10-09", "close": 0.633, "volume": 15403.0}, {"date": "2019-10-14", "close": 0.67098, "volume": 4066.0}, {"date": "2019-10-15", "close": 0.61612, "volume": 3555.0}, {"date": "2019-10-16", "close": 0.64144, "volume": 7583.0}, {"date": "2019-10-17", "close": 0.633, "volume": 17773.0}, {"date": "2019-10-18", "close": 0.66676, "volume": 4562.0}, {"date": "2019-10-21", "close": 0.66676, "volume": 3140.0}, {"date": "2019-10-22", "close": 0.66676, "volume": 14959.0}, {"date": "2019-10-23", "close": 0.67098, "volume": 373699.0}, {"date": "2019-10-24", "close": 0.59924, "volume": 11848.0}, {"date": "2019-10-25", "close": 0.66676, "volume": 4147.0}, {"date": "2019-10-29", "close": 0.66254, "volume": 1019.0}, {"date": "2019-10-30", "close": 0.633, "volume": 2310.0}, {"date": "2019-11-01", "close": 0.61612, "volume": 35865.0}, {"date": "2019-11-05", "close": 0.62456, "volume": 23788.0}, {"date": "2019-11-06", "close": 0.62456, "volume": 38249.0}, {"date": "2019-11-07", "close": 0.66676, "volume": 43255.0}, {"date": "2019-11-08", "close": 0.67098, "volume": 101040.0}, {"date": "2019-11-13", "close": 0.633, "volume": 132013.0}, {"date": "2019-11-14", "close": 0.66676, "volume": 8096.0}, {"date": "2019-11-15", "close": 0.64144, "volume": 25283.0}, {"date": "2019-11-20", "close": 0.633, "volume": 17773.0}, {"date": "2019-11-21", "close": 0.633, "volume": 21327.0}, {"date": "2019-11-26", "close": 0.633, "volume": 53318.0}, {"date": "2019-11-27", "close": 0.62878, "volume": 23697.0}, {"date": "2019-11-28", "close": 0.65832, "volume": 73373.0}, {"date": "2019-12-02", "close": 0.66676, "volume": 95972.0}, {"date": "2019-12-03", "close": 0.66676, "volume": 35495.0}, {"date": "2019-12-04", "close": 0.67098, "volume": 23697.0}, {"date": "2019-12-06", "close": 0.62878, "volume": 42226.0}, {"date": "2019-12-09", "close": 0.62878, "volume": 2370.0}, {"date": "2019-12-11", "close": 0.633, "volume": 31594.0}, {"date": "2019-12-13", "close": 0.633, "volume": 829.0}, {"date": "2019-12-16", "close": 0.61612, "volume": 37630.0}, {"date": "2019-12-17", "close": 0.59924, "volume": 11848.0}, {"date": "2019-12-18", "close": 0.61612, "volume": 16588.0}, {"date": "2019-12-19", "close": 0.59924, "volume": 39905.0}, {"date": "2019-12-20", "close": 0.5908, "volume": 22808.0}, {"date": "2019-12-24", "close": 0.57392, "volume": 6178.0}, {"date": "2019-12-30", "close": 0.59924, "volume": 10271.0}, {"date": "2020-01-02", "close": 0.5486, "volume": 170932.0}, {"date": "2020-01-03", "close": 0.5486, "volume": 77299.0}, {"date": "2020-01-06", "close": 0.5486, "volume": 18227.0}, {"date": "2020-01-07", "close": 0.52328, "volume": 42062.0}, {"date": "2020-01-08", "close": 0.5486, "volume": 104858.0}, {"date": "2020-01-09", "close": 0.5486, "volume": 28517.0}, {"date": "2020-01-10", "close": 0.5486, "volume": 25986.0}, {"date": "2020-01-13", "close": 0.5486, "volume": 92252.0}, {"date": "2020-01-14", "close": 0.57814, "volume": 513.0}, {"date": "2020-01-15", "close": 0.57392, "volume": 8680.0}, {"date": "2020-01-16", "close": 0.58236, "volume": 42358.0}, {"date": "2020-01-17", "close": 0.55704, "volume": 42085.0}, {"date": "2020-01-20", "close": 0.5486, "volume": 32487.0}, {"date": "2020-01-21", "close": 0.5486, "volume": 55039.0}, {"date": "2020-01-22", "close": 0.5486, "volume": 47575.0}, {"date": "2020-01-23", "close": 0.53594, "volume": 33334.0}, {"date": "2020-01-24", "close": 0.54016, "volume": 3555.0}, {"date": "2020-01-28", "close": 0.51484, "volume": 11694.0}, {"date": "2020-01-29", "close": 0.52328, "volume": 829.0}, {"date": "2020-01-30", "close": 0.5064, "volume": 95220.0}, {"date": "2020-01-31", "close": 0.5064, "volume": 27127.0}, {"date": "2020-02-03", "close": 0.5064, "volume": 12973.0}, {"date": "2020-02-07", "close": 0.5064, "volume": 47032.0}, {"date": "2020-02-10", "close": 0.48952, "volume": 12145.0}, {"date": "2020-02-11", "close": 0.48952, "volume": 46280.0}, {"date": "2020-02-12", "close": 0.48952, "volume": 42161.0}, {"date": "2020-02-17", "close": 0.49374, "volume": 11630.0}, {"date": "2020-02-18", "close": 0.49796, "volume": 4384.0}, {"date": "2020-02-19", "close": 0.48952, "volume": 31222.0}, {"date": "2020-02-20", "close": 0.49796, "volume": 36730.0}, {"date": "2020-02-21", "close": 0.45998, "volume": 2146.0}, {"date": "2020-02-24", "close": 0.45576, "volume": 35299.0}, {"date": "2020-02-26", "close": 0.4642, "volume": 15007.0}, {"date": "2020-02-27", "close": 0.4642, "volume": 3258.0}, {"date": "2020-02-28", "close": 0.4642, "volume": 14668.0}, {"date": "2020-03-02", "close": 0.44732, "volume": 55839.0}, {"date": "2020-03-03", "close": 0.43888, "volume": 21597.0}, {"date": "2020-03-04", "close": 0.422, "volume": 25850.0}, {"date": "2020-03-05", "close": 0.41778, "volume": 153910.0}, {"date": "2020-03-06", "close": 0.38824, "volume": 83530.0}, {"date": "2020-03-09", "close": 0.34604, "volume": 136884.0}, {"date": "2020-03-10", "close": 0.31228, "volume": 10758.0}, {"date": "2020-03-11", "close": 0.3798, "volume": 191622.0}, {"date": "2020-03-12", "close": 0.3798, "volume": 784.0}, {"date": "2020-03-13", "close": 0.41356, "volume": 12504.0}, {"date": "2020-03-16", "close": 0.35448, "volume": 102284.0}, {"date": "2020-03-17", "close": 0.3165, "volume": 33050.0}, {"date": "2020-03-18", "close": 0.32072, "volume": 47393.0}, {"date": "2020-03-23", "close": 0.32072, "volume": 5865.0}, {"date": "2020-03-24", "close": 0.32072, "volume": 3555.0}, {"date": "2020-03-25", "close": 0.3376, "volume": 22867.0}, {"date": "2020-03-27", "close": 0.3376, "volume": 14846.0}, {"date": "2020-03-30", "close": 0.31228, "volume": 13115.0}, {"date": "2020-04-01", "close": 0.3376, "volume": 63521.0}, {"date": "2020-04-02", "close": 0.32916, "volume": 38055.0}, {"date": "2020-04-03", "close": 0.3376, "volume": 3555.0}, {"date": "2020-04-07", "close": 0.3376, "volume": 21459.0}, {"date": "2020-04-09", "close": 0.32916, "volume": 5332.0}, {"date": "2020-04-14", "close": 0.32916, "volume": 46130.0}, {"date": "2020-04-15", "close": 0.32072, "volume": 17329.0}, {"date": "2020-04-16", "close": 0.2954, "volume": 102135.0}, {"date": "2020-04-17", "close": 0.2954, "volume": 95684.0}, {"date": "2020-04-20", "close": 0.2954, "volume": 36137.0}, {"date": "2020-04-21", "close": 0.2954, "volume": 4062.0}, {"date": "2020-04-23", "close": 0.30384, "volume": 55289.0}, {"date": "2020-04-24", "close": 0.2954, "volume": 68530.0}, {"date": "2020-04-27", "close": 0.30384, "volume": 30107.0}, {"date": "2020-04-28", "close": 0.29962, "volume": 12524.0}, {"date": "2020-04-30", "close": 0.31228, "volume": 119443.0}, {"date": "2020-05-01", "close": 0.2954, "volume": 30611.0}, {"date": "2020-05-04", "close": 0.29962, "volume": 1777.0}, {"date": "2020-05-05", "close": 0.29962, "volume": 1481.0}, {"date": "2020-05-06", "close": 0.30384, "volume": 106635.0}, {"date": "2020-05-07", "close": 0.30384, "volume": 13905.0}, {"date": "2020-05-08", "close": 0.33338, "volume": 5924.0}, {"date": "2020-05-11", "close": 0.34182, "volume": 29844.0}, {"date": "2020-05-12", "close": 0.41356, "volume": 29437.0}, {"date": "2020-05-13", "close": 0.41778, "volume": 27405.0}, {"date": "2020-05-14", "close": 0.44732, "volume": 194139.0}, {"date": "2020-05-15", "close": 0.44732, "volume": 8235.0}, {"date": "2020-05-18", "close": 0.4642, "volume": 71222.0}, {"date": "2020-05-19", "close": 0.4642, "volume": 39336.0}, {"date": "2020-05-20", "close": 0.45154, "volume": 39100.0}, {"date": "2020-05-21", "close": 0.43888, "volume": 37359.0}, {"date": "2020-05-22", "close": 0.43466, "volume": 10012.0}, {"date": "2020-05-25", "close": 0.43044, "volume": 26438.0}, {"date": "2020-05-26", "close": 0.43044, "volume": 32943.0}, {"date": "2020-05-29", "close": 0.3798, "volume": 6268.0}, {"date": "2020-06-02", "close": 0.36292, "volume": 2334.0}, {"date": "2020-06-05", "close": 0.36292, "volume": 14810.0}, {"date": "2020-06-09", "close": 0.37136, "volume": 62168.0}, {"date": "2020-06-10", "close": 0.37136, "volume": 26652.0}, {"date": "2020-06-11", "close": 0.3376, "volume": 21927.0}, {"date": "2020-06-12", "close": 0.29962, "volume": 31635.0}, {"date": "2020-06-16", "close": 0.3376, "volume": 51694.0}, {"date": "2020-06-17", "close": 0.3376, "volume": 14218.0}, {"date": "2020-06-18", "close": 0.30806, "volume": 18847.0}, {"date": "2020-06-19", "close": 0.3376, "volume": 17237.0}, {"date": "2020-06-22", "close": 0.3376, "volume": 59001.0}, {"date": "2020-06-23", "close": 0.30806, "volume": 6327.0}, {"date": "2020-06-24", "close": 0.32072, "volume": 59242.0}, {"date": "2020-06-25", "close": 0.31228, "volume": 8294.0}, {"date": "2020-06-26", "close": 0.33338, "volume": 77070.0}, {"date": "2020-06-29", "close": 0.30384, "volume": 64745.0}, {"date": "2020-06-30", "close": 0.31228, "volume": 1303.0}, {"date": "2020-07-01", "close": 0.31228, "volume": 5623.0}, {"date": "2020-07-02", "close": 0.31228, "volume": 3280.0}, {"date": "2020-07-06", "close": 0.30384, "volume": 170444.0}, {"date": "2020-07-08", "close": 0.32916, "volume": 23697.0}, {"date": "2020-07-09", "close": 0.32916, "volume": 19701.0}, {"date": "2020-07-10", "close": 0.3798, "volume": 65983.0}, {"date": "2020-07-13", "close": 0.3798, "volume": 16588.0}, {"date": "2020-07-14", "close": 0.36714, "volume": 12284.0}, {"date": "2020-07-15", "close": 0.36714, "volume": 7109.0}, {"date": "2020-07-16", "close": 0.38824, "volume": 8536.0}, {"date": "2020-07-20", "close": 0.3798, "volume": 5301.0}, {"date": "2020-07-22", "close": 0.3587, "volume": 13519.0}, {"date": "2020-07-24", "close": 0.3587, "volume": 70794.0}, {"date": "2020-07-27", "close": 0.3587, "volume": 27474.0}, {"date": "2020-07-29", "close": 0.3587, "volume": 2370.0}, {"date": "2020-07-30", "close": 0.3798, "volume": 4739.0}, {"date": "2020-08-10", "close": 0.36714, "volume": 61987.0}, {"date": "2020-08-11", "close": 0.3376, "volume": 9479.0}, {"date": "2020-08-12", "close": 0.38824, "volume": 49090.0}, {"date": "2020-08-13", "close": 0.37136, "volume": 65650.0}, {"date": "2020-08-18", "close": 0.3798, "volume": 25985.0}, {"date": "2020-08-19", "close": 0.48108, "volume": 268844.0}, {"date": "2020-08-20", "close": 0.4642, "volume": 97379.0}, {"date": "2020-08-25", "close": 0.43044, "volume": 9268.0}, {"date": "2020-08-26", "close": 0.45154, "volume": 20152.0}, {"date": "2020-08-27", "close": 0.44732, "volume": 58551.0}, {"date": "2020-08-28", "close": 0.44732, "volume": 25178.0}, {"date": "2020-08-31", "close": 0.43044, "volume": 35150.0}, {"date": "2020-09-03", "close": 0.47264, "volume": 35742.0}, {"date": "2020-09-04", "close": 0.47264, "volume": 1405.0}, {"date": "2020-09-07", "close": 0.43888, "volume": 6319.0}, {"date": "2020-09-08", "close": 0.41778, "volume": 24487.0}, {"date": "2020-09-14", "close": 0.41356, "volume": 8409.0}, {"date": "2020-09-15", "close": 0.43044, "volume": 6730.0}, {"date": "2020-09-16", "close": 0.48108, "volume": 234899.0}, {"date": "2020-09-17", "close": 0.48952, "volume": 35310.0}, {"date": "2020-09-18", "close": 0.48108, "volume": 358232.0}, {"date": "2020-09-23", "close": 0.60346, "volume": 3367233.0}, {"date": "2020-09-24", "close": 0.5697, "volume": 589527.0}, {"date": "2020-09-25", "close": 0.5486, "volume": 269975.0}, {"date": "2020-09-28", "close": 0.56548, "volume": 293687.0}, {"date": "2020-09-29", "close": 0.55704, "volume": 374072.0}, {"date": "2020-09-30", "close": 0.57392, "volume": 306748.0}, {"date": "2020-10-01", "close": 0.55704, "volume": 292158.0}, {"date": "2020-10-02", "close": 0.54016, "volume": 409993.0}, {"date": "2020-10-05", "close": 0.5064, "volume": 395934.0}, {"date": "2020-10-06", "close": 0.56126, "volume": 73406.0}, {"date": "2020-10-07", "close": 0.57392, "volume": 50915.0}, {"date": "2020-10-08", "close": 0.57392, "volume": 52622.0}, {"date": "2020-10-09", "close": 0.5486, "volume": 20788.0}, {"date": "2020-10-12", "close": 0.5486, "volume": 79334.0}, {"date": "2020-10-13", "close": 0.54016, "volume": 320205.0}, {"date": "2020-10-14", "close": 0.55704, "volume": 13033.0}, {"date": "2020-10-15", "close": 0.54016, "volume": 40457.0}, {"date": "2020-10-16", "close": 0.54438, "volume": 64408.0}, {"date": "2020-10-19", "close": 0.53172, "volume": 44870.0}, {"date": "2020-10-20", "close": 0.5064, "volume": 195698.0}, {"date": "2020-10-21", "close": 0.49796, "volume": 181636.0}, {"date": "2020-10-22", "close": 0.54016, "volume": 74986.0}, {"date": "2020-10-23", "close": 0.51062, "volume": 25204.0}, {"date": "2020-10-26", "close": 0.50218, "volume": 31822.0}, {"date": "2020-10-27", "close": 0.48108, "volume": 91132.0}, {"date": "2020-10-28", "close": 0.45154, "volume": 99268.0}, {"date": "2020-10-29", "close": 0.45576, "volume": 71305.0}, {"date": "2020-10-30", "close": 0.45154, "volume": 258005.0}, {"date": "2020-11-02", "close": 0.41356, "volume": 8886.0}, {"date": "2020-11-03", "close": 0.43044, "volume": 13033.0}, {"date": "2020-11-04", "close": 0.422, "volume": 1094.0}, {"date": "2020-11-05", "close": 0.43888, "volume": 56238.0}, {"date": "2020-11-06", "close": 0.45154, "volume": 65848.0}, {"date": "2020-11-09", "close": 0.47264, "volume": 126113.0}, {"date": "2020-11-10", "close": 0.43888, "volume": 105098.0}, {"date": "2020-11-12", "close": 0.4642, "volume": 114327.0}, {"date": "2020-11-13", "close": 0.43888, "volume": 82598.0}, {"date": "2020-11-17", "close": 0.4642, "volume": 119964.0}, {"date": "2020-11-18", "close": 0.4642, "volume": 162039.0}, {"date": "2020-11-19", "close": 0.4642, "volume": 114027.0}, {"date": "2020-11-20", "close": 0.46842, "volume": 88270.0}, {"date": "2020-11-23", "close": 0.50218, "volume": 51540.0}, {"date": "2020-11-24", "close": 0.45998, "volume": 22639.0}, {"date": "2020-11-25", "close": 0.45998, "volume": 13570.0}, {"date": "2020-11-26", "close": 0.4642, "volume": 68017.0}, {"date": "2020-11-27", "close": 0.45998, "volume": 5435.0}, {"date": "2020-11-30", "close": 0.4642, "volume": 47415.0}, {"date": "2020-12-01", "close": 0.43888, "volume": 87818.0}, {"date": "2020-12-02", "close": 0.45576, "volume": 7938.0}, {"date": "2020-12-03", "close": 0.43466, "volume": 118344.0}, {"date": "2020-12-04", "close": 0.43466, "volume": 63153.0}, {"date": "2020-12-07", "close": 0.43466, "volume": 7902.0}, {"date": "2020-12-08", "close": 0.43888, "volume": 43222.0}, {"date": "2020-12-09", "close": 0.422, "volume": 76660.0}, {"date": "2020-12-10", "close": 0.422, "volume": 199873.0}, {"date": "2020-12-11", "close": 0.43466, "volume": 36649.0}, {"date": "2020-12-14", "close": 0.43888, "volume": 22233.0}, {"date": "2020-12-15", "close": 0.4431, "volume": 40731.0}, {"date": "2020-12-16", "close": 0.44732, "volume": 51088.0}, {"date": "2020-12-17", "close": 0.4431, "volume": 39258.0}, {"date": "2020-12-18", "close": 0.4431, "volume": 35544.0}, {"date": "2020-12-21", "close": 0.45998, "volume": 82287.0}, {"date": "2020-12-23", "close": 0.44732, "volume": 1777.0}, {"date": "2020-12-24", "close": 0.45998, "volume": 142536.0}, {"date": "2020-12-29", "close": 0.49796, "volume": 116680.0}, {"date": "2020-12-30", "close": 0.47264, "volume": 65444.0}, {"date": "2020-12-31", "close": 0.47264, "volume": 34275.0}, {"date": "2021-01-04", "close": 0.49796, "volume": 35152.0}, {"date": "2021-01-06", "close": 0.47264, "volume": 203424.0}, {"date": "2021-01-07", "close": 0.47264, "volume": 41720.0}, {"date": "2021-01-08", "close": 0.46842, "volume": 12556.0}, {"date": "2021-01-11", "close": 0.47264, "volume": 72140.0}, {"date": "2021-01-12", "close": 0.49796, "volume": 86563.0}, {"date": "2021-01-13", "close": 0.4853, "volume": 72135.0}, {"date": "2021-01-14", "close": 0.49796, "volume": 175783.0}, {"date": "2021-01-15", "close": 0.5064, "volume": 52749.0}, {"date": "2021-01-18", "close": 0.5064, "volume": 42858.0}, {"date": "2021-01-19", "close": 0.5064, "volume": 2134.0}, {"date": "2021-01-20", "close": 0.48952, "volume": 291379.0}, {"date": "2021-01-21", "close": 0.50218, "volume": 45470.0}, {"date": "2021-01-22", "close": 0.50218, "volume": 27133.0}, {"date": "2021-01-25", "close": 0.5064, "volume": 362414.0}, {"date": "2021-01-27", "close": 0.5064, "volume": 232943.0}, {"date": "2021-01-28", "close": 0.48952, "volume": 81539.0}, {"date": "2021-01-29", "close": 0.5064, "volume": 111618.0}, {"date": "2021-02-01", "close": 0.5064, "volume": 12532.0}, {"date": "2021-02-02", "close": 0.48952, "volume": 10695.0}, {"date": "2021-02-03", "close": 0.5064, "volume": 128987.0}, {"date": "2021-02-04", "close": 0.50218, "volume": 166323.0}, {"date": "2021-02-05", "close": 0.5064, "volume": 103649.0}, {"date": "2021-02-08", "close": 0.50218, "volume": 47110.0}, {"date": "2021-02-09", "close": 0.50218, "volume": 1274.0}, {"date": "2021-02-10", "close": 0.48952, "volume": 56716.0}, {"date": "2021-02-11", "close": 0.5064, "volume": 217089.0}, {"date": "2021-02-12", "close": 0.49796, "volume": 11848.0}, {"date": "2021-02-15", "close": 0.50218, "volume": 32090.0}, {"date": "2021-02-16", "close": 0.50218, "volume": 76569.0}, {"date": "2021-02-17", "close": 0.46842, "volume": 163376.0}, {"date": "2021-02-18", "close": 0.47264, "volume": 9318.0}, {"date": "2021-02-19", "close": 0.4853, "volume": 134744.0}, {"date": "2021-02-22", "close": 0.5064, "volume": 5924.0}, {"date": "2021-02-24", "close": 0.48108, "volume": 88863.0}, {"date": "2021-02-25", "close": 0.48952, "volume": 3192.0}, {"date": "2021-02-26", "close": 0.49796, "volume": 92967.0}, {"date": "2021-03-01", "close": 0.47264, "volume": 8302.0}, {"date": "2021-03-02", "close": 0.47264, "volume": 23697.0}, {"date": "2021-03-05", "close": 0.49374, "volume": 179472.0}, {"date": "2021-03-08", "close": 0.4642, "volume": 50092.0}, {"date": "2021-03-09", "close": 0.422, "volume": 277769.0}, {"date": "2021-03-10", "close": 0.42622, "volume": 172620.0}, {"date": "2021-03-11", "close": 0.43888, "volume": 32938.0}, {"date": "2021-03-12", "close": 0.44732, "volume": 74744.0}, {"date": "2021-03-15", "close": 0.4642, "volume": 37231.0}, {"date": "2021-03-16", "close": 0.52328, "volume": 589051.0}, {"date": "2021-03-17", "close": 0.5486, "volume": 570776.0}, {"date": "2021-03-18", "close": 0.58236, "volume": 220557.0}, {"date": "2021-03-19", "close": 0.5486, "volume": 196481.0}, {"date": "2021-03-22", "close": 0.54438, "volume": 131583.0}, {"date": "2021-03-23", "close": 0.51062, "volume": 12145.0}, {"date": "2021-03-24", "close": 0.5064, "volume": 36730.0}, {"date": "2021-03-25", "close": 0.48108, "volume": 106470.0}, {"date": "2021-03-26", "close": 0.48108, "volume": 18738.0}, {"date": "2021-03-29", "close": 0.4642, "volume": 48274.0}, {"date": "2021-03-30", "close": 0.49796, "volume": 25491.0}, {"date": "2021-03-31", "close": 0.49796, "volume": 57359.0}, {"date": "2021-04-01", "close": 0.47264, "volume": 11848.0}, {"date": "2021-04-06", "close": 0.4853, "volume": 56442.0}, {"date": "2021-04-07", "close": 0.47686, "volume": 13992.0}, {"date": "2021-04-08", "close": 0.47686, "volume": 14589.0}, {"date": "2021-04-12", "close": 0.4853, "volume": 128744.0}, {"date": "2021-04-13", "close": 0.4642, "volume": 270473.0}, {"date": "2021-04-14", "close": 0.47686, "volume": 35265.0}, {"date": "2021-04-16", "close": 0.47264, "volume": 68839.0}, {"date": "2021-04-19", "close": 0.44732, "volume": 120575.0}, {"date": "2021-04-20", "close": 0.44732, "volume": 105498.0}, {"date": "2021-04-21", "close": 0.43888, "volume": 12289.0}, {"date": "2021-04-22", "close": 0.43466, "volume": 1116527.0}, {"date": "2021-04-23", "close": 0.44732, "volume": 45210.0}, {"date": "2021-04-26", "close": 0.4431, "volume": 3136.0}, {"date": "2021-04-27", "close": 0.4642, "volume": 107460.0}, {"date": "2021-04-28", "close": 0.46842, "volume": 178180.0}, {"date": "2021-04-29", "close": 0.43888, "volume": 55776.0}, {"date": "2021-04-30", "close": 0.43044, "volume": 99276.0}, {"date": "2021-05-03", "close": 0.43466, "volume": 221121.0}, {"date": "2021-05-04", "close": 0.42622, "volume": 7046.0}, {"date": "2021-05-05", "close": 0.422, "volume": 50030.0}, {"date": "2021-05-06", "close": 0.4431, "volume": 52794.0}, {"date": "2021-05-07", "close": 0.422, "volume": 140083.0}, {"date": "2021-05-10", "close": 0.41356, "volume": 52162.0}, {"date": "2021-05-11", "close": 0.40934, "volume": 119675.0}, {"date": "2021-05-13", "close": 0.39668, "volume": 98709.0}, {"date": "2021-05-14", "close": 0.4009, "volume": 8886.0}, {"date": "2021-05-17", "close": 0.4009, "volume": 28199.0}, {"date": "2021-05-18", "close": 0.41356, "volume": 42075.0}, {"date": "2021-05-19", "close": 0.43888, "volume": 144238.0}, {"date": "2021-05-20", "close": 0.44732, "volume": 34807.0}, {"date": "2021-05-21", "close": 0.44732, "volume": 145855.0}, {"date": "2021-05-24", "close": 0.43888, "volume": 20632.0}, {"date": "2021-05-25", "close": 0.43044, "volume": 116414.0}, {"date": "2021-05-26", "close": 0.44732, "volume": 42654.0}, {"date": "2021-05-27", "close": 0.422, "volume": 116707.0}, {"date": "2021-05-28", "close": 0.43466, "volume": 41059.0}, {"date": "2021-05-31", "close": 0.41356, "volume": 135573.0}, {"date": "2021-06-02", "close": 0.41356, "volume": 69104.0}, {"date": "2021-06-03", "close": 0.41356, "volume": 1329.0}, {"date": "2021-06-04", "close": 0.42622, "volume": 42333.0}, {"date": "2021-06-07", "close": 0.45998, "volume": 265639.0}, {"date": "2021-06-08", "close": 0.43888, "volume": 76287.0}, {"date": "2021-06-09", "close": 0.44732, "volume": 181403.0}, {"date": "2021-06-10", "close": 0.45576, "volume": 355.0}, {"date": "2021-06-11", "close": 0.46842, "volume": 53268.0}, {"date": "2021-06-15", "close": 0.46842, "volume": 47393.0}, {"date": "2021-06-16", "close": 0.47264, "volume": 5924.0}, {"date": "2021-06-17", "close": 0.45576, "volume": 5924.0}, {"date": "2021-06-18", "close": 0.44732, "volume": 37193.0}, {"date": "2021-06-21", "close": 0.44732, "volume": 56662.0}, {"date": "2021-06-22", "close": 0.4642, "volume": 53796.0}, {"date": "2021-06-23", "close": 0.4642, "volume": 43039.0}, {"date": "2021-06-24", "close": 0.45576, "volume": 26679.0}, {"date": "2021-06-25", "close": 0.45576, "volume": 1118.0}, {"date": "2021-06-28", "close": 0.43044, "volume": 190545.0}, {"date": "2021-06-30", "close": 0.422, "volume": 45322.0}, {"date": "2021-07-01", "close": 0.43888, "volume": 40060.0}, {"date": "2021-07-02", "close": 0.41778, "volume": 57713.0}, {"date": "2021-07-05", "close": 0.41778, "volume": 93957.0}, {"date": "2021-07-06", "close": 0.39668, "volume": 162344.0}, {"date": "2021-07-07", "close": 0.40934, "volume": 1244.0}, {"date": "2021-07-12", "close": 0.41356, "volume": 26919.0}, {"date": "2021-07-13", "close": 0.40934, "volume": 46839.0}, {"date": "2021-07-15", "close": 0.43466, "volume": 41819.0}, {"date": "2021-07-16", "close": 0.43466, "volume": 12322.0}, {"date": "2021-07-19", "close": 0.40512, "volume": 28823.0}, {"date": "2021-07-20", "close": 0.39668, "volume": 27251.0}, {"date": "2021-07-21", "close": 0.41356, "volume": 103678.0}, {"date": "2021-07-22", "close": 0.39668, "volume": 3732.0}, {"date": "2021-07-23", "close": 0.39668, "volume": 2607.0}, {"date": "2021-07-27", "close": 0.422, "volume": 60427.0}, {"date": "2021-07-28", "close": 0.422, "volume": 28796.0}, {"date": "2021-07-29", "close": 0.40512, "volume": 51422.0}, {"date": "2021-07-30", "close": 0.39668, "volume": 11459.0}, {"date": "2021-08-02", "close": 0.39668, "volume": 65166.0}, {"date": "2021-08-03", "close": 0.39246, "volume": 27725.0}, {"date": "2021-08-04", "close": 0.39668, "volume": 203553.0}, {"date": "2021-08-05", "close": 0.3798, "volume": 112954.0}, {"date": "2021-08-06", "close": 0.38824, "volume": 41126.0}, {"date": "2021-08-10", "close": 0.3798, "volume": 437739.0}, {"date": "2021-08-11", "close": 0.36292, "volume": 86729.0}, {"date": "2021-08-12", "close": 0.37558, "volume": 165616.0}, {"date": "2021-08-13", "close": 0.37136, "volume": 55891.0}, {"date": "2021-08-16", "close": 0.3798, "volume": 114378.0}, {"date": "2021-08-17", "close": 0.37558, "volume": 61477.0}, {"date": "2021-08-18", "close": 0.36292, "volume": 52536.0}, {"date": "2021-08-19", "close": 0.35448, "volume": 162589.0}, {"date": "2021-08-20", "close": 0.35448, "volume": 12744.0}, {"date": "2021-08-24", "close": 0.3376, "volume": 144129.0}, {"date": "2021-08-25", "close": 0.36714, "volume": 268570.0}, {"date": "2021-08-26", "close": 0.32916, "volume": 1152020.0}, {"date": "2021-08-27", "close": 0.3376, "volume": 640021.0}, {"date": "2021-08-30", "close": 0.34604, "volume": 31972.0}, {"date": "2021-08-31", "close": 0.34604, "volume": 7109.0}, {"date": "2021-09-01", "close": 0.33338, "volume": 207073.0}, {"date": "2021-09-02", "close": 0.32072, "volume": 240818.0}, {"date": "2021-09-03", "close": 0.32916, "volume": 62322.0}, {"date": "2021-09-06", "close": 0.32916, "volume": 3318.0}, {"date": "2021-09-07", "close": 0.3376, "volume": 158643.0}, {"date": "2021-09-08", "close": 0.36714, "volume": 262030.0}, {"date": "2021-09-09", "close": 0.36081, "volume": 15225.0}, {"date": "2021-09-10", "close": 0.35448, "volume": 262754.0}, {"date": "2021-09-13", "close": 0.36292, "volume": 300861.0}, {"date": "2021-09-14", "close": 0.35448, "volume": 29621.0}, {"date": "2021-09-15", "close": 0.35448, "volume": 50355.0}, {"date": "2021-09-16", "close": 0.3376, "volume": 1185.0}, {"date": "2021-09-17", "close": 0.35448, "volume": 32583.0}, {"date": "2021-09-20", "close": 0.3376, "volume": 45239.0}, {"date": "2021-09-21", "close": 0.32072, "volume": 227671.0}, {"date": "2021-09-24", "close": 0.30384, "volume": 262579.0}, {"date": "2021-09-27", "close": 0.30384, "volume": 406190.0}, {"date": "2021-09-28", "close": 0.27852, "volume": 1616423.0}, {"date": "2021-09-29", "close": 0.27008, "volume": 931283.0}, {"date": "2021-09-30", "close": 0.26586, "volume": 437666.0}, {"date": "2021-10-01", "close": 0.26586, "volume": 444819.0}, {"date": "2021-10-04", "close": 0.26586, "volume": 287993.0}, {"date": "2021-10-05", "close": 0.27008, "volume": 91699.0}, {"date": "2021-10-06", "close": 0.2743, "volume": 176647.0}, {"date": "2021-10-07", "close": 0.27219, "volume": 768789.0}, {"date": "2021-10-08", "close": 0.27008, "volume": 341546.0}, {"date": "2021-10-11", "close": 0.2743, "volume": 385953.0}, {"date": "2021-10-12", "close": 0.27008, "volume": 28140.0}, {"date": "2021-10-13", "close": 0.27008, "volume": 203239.0}, {"date": "2021-10-15", "close": 0.2743, "volume": 230167.0}, {"date": "2021-10-18", "close": 0.27008, "volume": 187569.0}, {"date": "2021-10-19", "close": 0.26164, "volume": 615387.0}, {"date": "2021-10-20", "close": 0.26164, "volume": 284123.0}, {"date": "2021-10-21", "close": 0.26164, "volume": 476615.0}, {"date": "2021-10-22", "close": 0.25742, "volume": 17547.0}, {"date": "2021-10-25", "close": 0.25742, "volume": 11533.0}, {"date": "2021-10-26", "close": 0.2532, "volume": 118168.0}, {"date": "2021-10-27", "close": 0.24898, "volume": 49425.0}, {"date": "2021-10-28", "close": 0.2532, "volume": 121936.0}, {"date": "2021-10-29", "close": 0.25742, "volume": 178398.0}, {"date": "2021-11-01", "close": 0.26375, "volume": 484717.0}, {"date": "2021-11-02", "close": 0.2532, "volume": 231026.0}, {"date": "2021-11-03", "close": 0.24898, "volume": 91377.0}, {"date": "2021-11-04", "close": 0.23632, "volume": 17273.0}, {"date": "2021-11-05", "close": 0.2532, "volume": 313283.0}, {"date": "2021-11-08", "close": 0.24476, "volume": 115351.0}, {"date": "2021-11-09", "close": 0.2532, "volume": 235105.0}, {"date": "2021-11-10", "close": 0.2532, "volume": 217171.0}, {"date": "2021-11-11", "close": 0.2532, "volume": 18007.0}, {"date": "2021-11-12", "close": 0.24476, "volume": 45595.0}, {"date": "2021-11-15", "close": 0.2532, "volume": 290560.0}, {"date": "2021-11-16", "close": 0.26164, "volume": 490219.0}, {"date": "2021-11-17", "close": 0.26586, "volume": 413158.0}, {"date": "2021-11-18", "close": 0.2743, "volume": 391784.0}, {"date": "2021-11-19", "close": 0.26164, "volume": 234884.0}, {"date": "2021-11-22", "close": 0.26586, "volume": 296129.0}, {"date": "2021-11-23", "close": 0.2532, "volume": 388584.0}, {"date": "2021-11-25", "close": 0.24054, "volume": 476805.0}, {"date": "2021-11-26", "close": 0.24898, "volume": 54140.0}, {"date": "2021-11-29", "close": 0.2321, "volume": 270796.0}, {"date": "2021-11-30", "close": 0.23632, "volume": 128617.0}, {"date": "2021-12-01", "close": 0.2321, "volume": 11848.0}, {"date": "2021-12-02", "close": 0.23632, "volume": 125143.0}, {"date": "2021-12-03", "close": 0.2321, "volume": 183124.0}, {"date": "2021-12-07", "close": 0.24054, "volume": 78293.0}, {"date": "2021-12-09", "close": 0.2532, "volume": 4025.0}, {"date": "2021-12-13", "close": 0.2532, "volume": 41941.0}, {"date": "2021-12-14", "close": 0.24054, "volume": 29384.0}, {"date": "2021-12-15", "close": 0.23632, "volume": 105340.0}, {"date": "2021-12-16", "close": 0.24898, "volume": 23536.0}, {"date": "2021-12-21", "close": 0.24054, "volume": 11671.0}, {"date": "2021-12-22", "close": 0.24898, "volume": 16034.0}, {"date": "2021-12-23", "close": 0.24898, "volume": 2361.0}, {"date": "2021-12-30", "close": 0.24898, "volume": 2508.0}, {"date": "2022-01-04", "close": 0.24898, "volume": 223686.0}, {"date": "2022-01-06", "close": 0.2954, "volume": 705789.0}, {"date": "2022-01-07", "close": 0.27008, "volume": 183444.0}, {"date": "2022-01-10", "close": 0.27852, "volume": 281271.0}, {"date": "2022-01-11", "close": 0.27852, "volume": 270999.0}, {"date": "2022-01-12", "close": 0.29118, "volume": 50199.0}, {"date": "2022-01-13", "close": 0.29118, "volume": 17710.0}, {"date": "2022-01-14", "close": 0.28696, "volume": 96982.0}, {"date": "2022-01-17", "close": 0.28696, "volume": 332.0}, {"date": "2022-01-18", "close": 0.28696, "volume": 274949.0}, {"date": "2022-01-19", "close": 0.28696, "volume": 167238.0}, {"date": "2022-01-20", "close": 0.28274, "volume": 37583.0}, {"date": "2022-01-21", "close": 0.29118, "volume": 47393.0}, {"date": "2022-01-24", "close": 0.29118, "volume": 7909.0}, {"date": "2022-01-25", "close": 0.2743, "volume": 101455.0}, {"date": "2022-01-27", "close": 0.27852, "volume": 287358.0}, {"date": "2022-01-28", "close": 0.27008, "volume": 77723.0}, {"date": "2022-01-31", "close": 0.27852, "volume": 1831.0}, {"date": "2022-02-01", "close": 0.27008, "volume": 15408.0}, {"date": "2022-02-02", "close": 0.27008, "volume": 212806.0}, {"date": "2022-02-03", "close": 0.2532, "volume": 239481.0}, {"date": "2022-02-07", "close": 0.27008, "volume": 51847.0}, {"date": "2022-02-08", "close": 0.24476, "volume": 100376.0}, {"date": "2022-02-09", "close": 0.25742, "volume": 119205.0}, {"date": "2022-02-10", "close": 0.2532, "volume": 125416.0}, {"date": "2022-02-11", "close": 0.25742, "volume": 163735.0}, {"date": "2022-02-15", "close": 0.2532, "volume": 207187.0}, {"date": "2022-02-16", "close": 0.26164, "volume": 33649.0}, {"date": "2022-02-17", "close": 0.26164, "volume": 59242.0}, {"date": "2022-02-18", "close": 0.26164, "volume": 253295.0}, {"date": "2022-02-21", "close": 0.2532, "volume": 178365.0}, {"date": "2022-02-22", "close": 0.24476, "volume": 15581.0}, {"date": "2022-02-23", "close": 0.26586, "volume": 193327.0}, {"date": "2022-02-24", "close": 0.26164, "volume": 139879.0}, {"date": "2022-02-25", "close": 0.2743, "volume": 100141.0}, {"date": "2022-02-28", "close": 0.27008, "volume": 104678.0}, {"date": "2022-03-01", "close": 0.27852, "volume": 29422.0}, {"date": "2022-03-02", "close": 0.26164, "volume": 348071.0}, {"date": "2022-03-03", "close": 0.25742, "volume": 275415.0}, {"date": "2022-03-04", "close": 0.2532, "volume": 101662.0}, {"date": "2022-03-07", "close": 0.28696, "volume": 512520.0}, {"date": "2022-03-08", "close": 0.27008, "volume": 668829.0}, {"date": "2022-03-09", "close": 0.29118, "volume": 96429.0}, {"date": "2022-03-10", "close": 0.28696, "volume": 43327.0}, {"date": "2022-03-11", "close": 0.2954, "volume": 167436.0}, {"date": "2022-03-14", "close": 0.29118, "volume": 76520.0}, {"date": "2022-03-15", "close": 0.29118, "volume": 12332.0}, {"date": "2022-03-16", "close": 0.29118, "volume": 3333.0}, {"date": "2022-03-17", "close": 0.29118, "volume": 303.0}, {"date": "2022-03-18", "close": 0.29118, "volume": 45408.0}, {"date": "2022-03-22", "close": 0.27852, "volume": 6868.0}, {"date": "2022-03-23", "close": 0.27852, "volume": 6921.0}, {"date": "2022-03-25", "close": 0.29118, "volume": 3949.0}, {"date": "2022-03-28", "close": 0.2954, "volume": 199815.0}, {"date": "2022-03-29", "close": 0.28696, "volume": 247323.0}, {"date": "2022-03-30", "close": 0.2954, "volume": 155744.0}, {"date": "2022-03-31", "close": 0.29118, "volume": 8531.0}, {"date": "2022-04-01", "close": 0.27852, "volume": 100399.0}, {"date": "2022-04-04", "close": 0.2743, "volume": 73064.0}, {"date": "2022-04-05", "close": 0.2743, "volume": 10770.0}, {"date": "2022-04-06", "close": 0.28274, "volume": 38912.0}, {"date": "2022-04-07", "close": 0.27852, "volume": 7.0}, {"date": "2022-04-08", "close": 0.27008, "volume": 5924.0}, {"date": "2022-04-11", "close": 0.26586, "volume": 48412.0}, {"date": "2022-04-12", "close": 0.27008, "volume": 58877.0}, {"date": "2022-04-13", "close": 0.28274, "volume": 61192.0}, {"date": "2022-04-19", "close": 0.27852, "volume": 5801.0}, {"date": "2022-04-20", "close": 0.27008, "volume": 15661.0}, {"date": "2022-04-21", "close": 0.26586, "volume": 59953.0}, {"date": "2022-04-22", "close": 0.26586, "volume": 33534.0}, {"date": "2022-04-26", "close": 0.26586, "volume": 16916.0}, {"date": "2022-04-28", "close": 0.24265, "volume": 348238.0}, {"date": "2022-04-29", "close": 0.24054, "volume": 88994.0}, {"date": "2022-05-02", "close": 0.22366, "volume": 145238.0}, {"date": "2022-05-04", "close": 0.21944, "volume": 103505.0}, {"date": "2022-05-06", "close": 0.21944, "volume": 56552.0}, {"date": "2022-05-09", "close": 0.21944, "volume": 225654.0}, {"date": "2022-05-10", "close": 0.22366, "volume": 29621.0}, {"date": "2022-05-11", "close": 0.211, "volume": 241232.0}, {"date": "2022-05-12", "close": 0.211, "volume": 156223.0}, {"date": "2022-05-13", "close": 0.211, "volume": 146109.0}, {"date": "2022-05-16", "close": 0.211, "volume": 146922.0}, {"date": "2022-05-17", "close": 0.23632, "volume": 477351.0}, {"date": "2022-05-18", "close": 0.22788, "volume": 233770.0}, {"date": "2022-05-19", "close": 0.22366, "volume": 56647.0}, {"date": "2022-05-23", "close": 0.23632, "volume": 2370.0}, {"date": "2022-05-24", "close": 0.21944, "volume": 47371.0}, {"date": "2022-05-25", "close": 0.21944, "volume": 4547.0}, {"date": "2022-05-26", "close": 0.20678, "volume": 88153.0}, {"date": "2022-05-27", "close": 0.211, "volume": 390383.0}, {"date": "2022-05-30", "close": 0.211, "volume": 6770.0}, {"date": "2022-05-31", "close": 0.1899, "volume": 140423.0}, {"date": "2022-06-01", "close": 0.20256, "volume": 7038.0}, {"date": "2022-06-02", "close": 0.20678, "volume": 26066.0}, {"date": "2022-06-03", "close": 0.211, "volume": 146928.0}, {"date": "2022-06-06", "close": 0.21522, "volume": 23518.0}, {"date": "2022-06-07", "close": 0.21522, "volume": 1931.0}, {"date": "2022-06-08", "close": 0.21522, "volume": 12321.0}, {"date": "2022-06-09", "close": 0.21944, "volume": 61650.0}, {"date": "2022-06-14", "close": 0.20256, "volume": 44400.0}, {"date": "2022-06-15", "close": 0.20256, "volume": 33864.0}, {"date": "2022-06-16", "close": 0.20678, "volume": 2370.0}, {"date": "2022-06-17", "close": 0.19412, "volume": 74803.0}, {"date": "2022-06-20", "close": 0.17724, "volume": 137877.0}, {"date": "2022-06-21", "close": 0.17302, "volume": 21121.0}, {"date": "2022-06-23", "close": 0.16458, "volume": 18094.0}, {"date": "2022-06-24", "close": 0.16036, "volume": 43248.0}, {"date": "2022-06-27", "close": 0.1477, "volume": 146759.0}, {"date": "2022-06-28", "close": 0.1688, "volume": 105161.0}, {"date": "2022-06-29", "close": 0.16036, "volume": 94.0}, {"date": "2022-06-30", "close": 0.14348, "volume": 154028.0}, {"date": "2022-07-06", "close": 0.1688, "volume": 39967.0}, {"date": "2022-07-07", "close": 0.1688, "volume": 25457.0}, {"date": "2022-07-08", "close": 0.17302, "volume": 94226.0}, {"date": "2022-07-11", "close": 0.16036, "volume": 12315.0}, {"date": "2022-07-13", "close": 0.17302, "volume": 50509.0}, {"date": "2022-07-14", "close": 0.17724, "volume": 34.0}, {"date": "2022-07-15", "close": 0.17302, "volume": 29432.0}, {"date": "2022-07-18", "close": 0.17724, "volume": 96473.0}, {"date": "2022-07-19", "close": 0.19412, "volume": 17315.0}, {"date": "2022-07-20", "close": 0.20678, "volume": 84909.0}, {"date": "2022-07-21", "close": 0.211, "volume": 90097.0}, {"date": "2022-07-22", "close": 0.2321, "volume": 47679.0}, {"date": "2022-07-25", "close": 0.22788, "volume": 28790.0}, {"date": "2022-07-26", "close": 0.2321, "volume": 11847.0}, {"date": "2022-07-27", "close": 0.24476, "volume": 50730.0}, {"date": "2022-07-28", "close": 0.22788, "volume": 30456.0}, {"date": "2022-07-29", "close": 0.24898, "volume": 69320.0}, {"date": "2022-08-01", "close": 0.24476, "volume": 48165.0}, {"date": "2022-08-02", "close": 0.23632, "volume": 91555.0}, {"date": "2022-08-03", "close": 0.23632, "volume": 6044.0}, {"date": "2022-08-04", "close": 0.21522, "volume": 4469.0}, {"date": "2022-08-05", "close": 0.21522, "volume": 7114.0}, {"date": "2022-08-08", "close": 0.22366, "volume": 63403.0}, {"date": "2022-08-09", "close": 0.211, "volume": 8164.0}, {"date": "2022-08-10", "close": 0.1899, "volume": 48970.0}, {"date": "2022-08-11", "close": 0.21944, "volume": 43825.0}, {"date": "2022-08-12", "close": 0.211, "volume": 6521.0}, {"date": "2022-08-15", "close": 0.21522, "volume": 295.0}, {"date": "2022-08-16", "close": 0.211, "volume": 37974.0}, {"date": "2022-08-17", "close": 0.20256, "volume": 37592.0}, {"date": "2022-08-18", "close": 0.211, "volume": 9479.0}, {"date": "2022-08-22", "close": 0.20256, "volume": 6739.0}, {"date": "2022-08-23", "close": 0.18568, "volume": 270293.0}, {"date": "2022-08-25", "close": 0.17302, "volume": 11848.0}, {"date": "2022-08-26", "close": 0.17724, "volume": 168839.0}, {"date": "2022-08-29", "close": 0.17724, "volume": 14810.0}, {"date": "2022-08-30", "close": 0.20256, "volume": 97034.0}, {"date": "2022-08-31", "close": 0.21944, "volume": 156783.0}, {"date": "2022-09-02", "close": 0.21944, "volume": 60314.0}, {"date": "2022-09-05", "close": 0.2321, "volume": 62511.0}, {"date": "2022-09-06", "close": 0.23632, "volume": 210352.0}, {"date": "2022-09-07", "close": 0.21944, "volume": 139726.0}, {"date": "2022-09-09", "close": 0.21944, "volume": 96752.0}, {"date": "2022-09-12", "close": 0.26164, "volume": 77598.0}, {"date": "2022-09-13", "close": 0.27008, "volume": 29886.0}, {"date": "2022-09-14", "close": 0.2532, "volume": 6886.0}, {"date": "2022-09-15", "close": 0.24476, "volume": 42198.0}, {"date": "2022-09-16", "close": 0.25742, "volume": 11360.0}, {"date": "2022-09-19", "close": 0.25742, "volume": 1242.0}, {"date": "2022-09-20", "close": 0.26164, "volume": 17345.0}, {"date": "2022-09-21", "close": 0.27008, "volume": 37678.0}, {"date": "2022-09-23", "close": 0.29118, "volume": 425534.0}, {"date": "2022-09-26", "close": 0.32072, "volume": 552385.0}, {"date": "2022-09-27", "close": 0.31228, "volume": 223316.0}, {"date": "2022-09-28", "close": 0.29962, "volume": 145867.0}, {"date": "2022-09-29", "close": 0.2954, "volume": 88.0}, {"date": "2022-09-30", "close": 0.28274, "volume": 45001.0}, {"date": "2022-10-03", "close": 0.27008, "volume": 50072.0}, {"date": "2022-10-04", "close": 0.29962, "volume": 172640.0}, {"date": "2022-10-05", "close": 0.2954, "volume": 41286.0}, {"date": "2022-10-10", "close": 0.34604, "volume": 31298726.0}, {"date": "2022-10-11", "close": 0.31228, "volume": 887711.0}, {"date": "2022-10-12", "close": 0.27852, "volume": 1017192.0}, {"date": "2022-10-13", "close": 0.28696, "volume": 411626.0}, {"date": "2022-10-14", "close": 0.28696, "volume": 671533.0}, {"date": "2022-10-17", "close": 0.2743, "volume": 371095.0}, {"date": "2022-10-18", "close": 0.28274, "volume": 1158482.0}, {"date": "2022-10-19", "close": 0.28274, "volume": 386577.0}, {"date": "2022-10-20", "close": 0.29118, "volume": 3065265.0}, {"date": "2022-10-21", "close": 0.30384, "volume": 173536.0}, {"date": "2022-10-24", "close": 0.34604, "volume": 1573769.0}, {"date": "2022-10-25", "close": 0.34604, "volume": 3962500.0}, {"date": "2022-10-26", "close": 0.33338, "volume": 258485.0}, {"date": "2022-10-27", "close": 0.34182, "volume": 207782.0}, {"date": "2022-10-28", "close": 0.31228, "volume": 296717.0}, {"date": "2022-10-31", "close": 0.32072, "volume": 254177.0}, {"date": "2022-11-01", "close": 0.32072, "volume": 379051.0}, {"date": "2022-11-02", "close": 0.32494, "volume": 103227.0}, {"date": "2022-11-03", "close": 0.30806, "volume": 174953.0}, {"date": "2022-11-04", "close": 0.32916, "volume": 127822.0}, {"date": "2022-11-07", "close": 0.31228, "volume": 156086.0}, {"date": "2022-11-08", "close": 0.31228, "volume": 283885.0}, {"date": "2022-11-09", "close": 0.30384, "volume": 415036.0}, {"date": "2022-11-10", "close": 0.30384, "volume": 585283.0}, {"date": "2022-11-11", "close": 0.29962, "volume": 133872.0}, {"date": "2022-11-14", "close": 0.2954, "volume": 343534.0}, {"date": "2022-11-15", "close": 0.27852, "volume": 644312.0}, {"date": "2022-11-16", "close": 0.27852, "volume": 216226.0}, {"date": "2022-11-17", "close": 0.26164, "volume": 376941.0}, {"date": "2022-11-18", "close": 0.24476, "volume": 774697.0}, {"date": "2022-11-21", "close": 0.24054, "volume": 390693.0}, {"date": "2022-11-22", "close": 0.26164, "volume": 112973.0}, {"date": "2022-11-23", "close": 0.26586, "volume": 300581.0}, {"date": "2022-11-24", "close": 0.27008, "volume": 104321.0}, {"date": "2022-11-25", "close": 0.2532, "volume": 257583.0}, {"date": "2022-11-28", "close": 0.24054, "volume": 666024.0}, {"date": "2022-11-29", "close": 0.24054, "volume": 73124.0}, {"date": "2022-11-30", "close": 0.22366, "volume": 1053468.0}, {"date": "2022-12-01", "close": 0.2321, "volume": 224359.0}, {"date": "2022-12-02", "close": 0.24054, "volume": 151255.0}, {"date": "2022-12-05", "close": 0.24054, "volume": 1025.0}, {"date": "2022-12-06", "close": 0.23632, "volume": 107572.0}, {"date": "2022-12-07", "close": 0.22788, "volume": 27713.0}, {"date": "2022-12-08", "close": 0.22788, "volume": 368895.0}, {"date": "2022-12-09", "close": 0.21944, "volume": 33020.0}, {"date": "2022-12-12", "close": 0.21522, "volume": 181379.0}, {"date": "2022-12-13", "close": 0.19412, "volume": 456705.0}, {"date": "2022-12-14", "close": 0.17724, "volume": 669781.0}, {"date": "2022-12-15", "close": 0.18146, "volume": 694504.0}, {"date": "2022-12-16", "close": 0.17302, "volume": 609523.0}, {"date": "2022-12-19", "close": 0.19412, "volume": 69026.0}, {"date": "2022-12-20", "close": 0.19412, "volume": 72992.0}, {"date": "2022-12-21", "close": 0.19412, "volume": 89613.0}, {"date": "2022-12-23", "close": 0.19412, "volume": 344810.0}, {"date": "2022-12-28", "close": 0.20256, "volume": 70312.0}, {"date": "2022-12-29", "close": 0.19412, "volume": 160846.0}, {"date": "2022-12-30", "close": 0.19834, "volume": 39850.0}, {"date": "2023-01-03", "close": 0.22788, "volume": 25973.0}, {"date": "2023-01-04", "close": 0.21522, "volume": 579601.0}, {"date": "2023-01-05", "close": 0.21944, "volume": 1185.0}, {"date": "2023-01-06", "close": 0.21522, "volume": 58985.0}, {"date": "2023-01-09", "close": 0.20256, "volume": 63101.0}, {"date": "2023-01-10", "close": 0.19412, "volume": 364150.0}, {"date": "2023-01-11", "close": 0.20256, "volume": 22866.0}, {"date": "2023-01-12", "close": 0.19412, "volume": 150115.0}, {"date": "2023-01-13", "close": 0.20256, "volume": 80646.0}, {"date": "2023-01-16", "close": 0.20678, "volume": 188239.0}, {"date": "2023-01-17", "close": 0.19412, "volume": 260950.0}, {"date": "2023-01-18", "close": 0.18568, "volume": 201904.0}, {"date": "2023-01-19", "close": 0.18568, "volume": 339193.0}, {"date": "2023-01-20", "close": 0.18568, "volume": 146787.0}, {"date": "2023-01-23", "close": 0.19834, "volume": 124096.0}, {"date": "2023-01-24", "close": 0.18568, "volume": 13579.0}, {"date": "2023-01-25", "close": 0.18568, "volume": 2396365.0}, {"date": "2023-01-27", "close": 0.18568, "volume": 70687.0}, {"date": "2023-01-30", "close": 0.19412, "volume": 163406.0}, {"date": "2023-01-31", "close": 0.19834, "volume": 86595.0}, {"date": "2023-02-02", "close": 0.20256, "volume": 98032.0}, {"date": "2023-02-03", "close": 0.19412, "volume": 131171.0}, {"date": "2023-02-06", "close": 0.1899, "volume": 141620.0}, {"date": "2023-02-07", "close": 0.18568, "volume": 362450.0}, {"date": "2023-02-08", "close": 0.18568, "volume": 17391.0}, {"date": "2023-02-09", "close": 0.18568, "volume": 118483.0}, {"date": "2023-02-10", "close": 0.19412, "volume": 144164.0}, {"date": "2023-02-14", "close": 0.17724, "volume": 196993.0}, {"date": "2023-02-15", "close": 0.17302, "volume": 228030.0}, {"date": "2023-02-16", "close": 0.21522, "volume": 450927.0}, {"date": "2023-02-17", "close": 0.19412, "volume": 14423.0}, {"date": "2023-02-20", "close": 0.17302, "volume": 474064.0}, {"date": "2023-02-21", "close": 0.1899, "volume": 123284.0}, {"date": "2023-02-22", "close": 0.17724, "volume": 121710.0}, {"date": "2023-02-23", "close": 0.19412, "volume": 204944.0}, {"date": "2023-02-24", "close": 0.19834, "volume": 238598.0}, {"date": "2023-02-27", "close": 0.18146, "volume": 298742.0}, {"date": "2023-02-28", "close": 0.17724, "volume": 80604.0}, {"date": "2023-03-01", "close": 0.1899, "volume": 70379.0}, {"date": "2023-03-02", "close": 0.19834, "volume": 70717.0}, {"date": "2023-03-03", "close": 0.18568, "volume": 177576.0}, {"date": "2023-03-06", "close": 0.20256, "volume": 77044.0}, {"date": "2023-03-07", "close": 0.21944, "volume": 530697.0}, {"date": "2023-03-08", "close": 0.21944, "volume": 215639.0}, {"date": "2023-03-09", "close": 0.21944, "volume": 264698.0}, {"date": "2023-03-10", "close": 0.21944, "volume": 177410.0}, {"date": "2023-03-13", "close": 0.21944, "volume": 147829.0}, {"date": "2023-03-14", "close": 0.23632, "volume": 715999.0}, {"date": "2023-03-15", "close": 0.23632, "volume": 310879.0}, {"date": "2023-03-16", "close": 0.22788, "volume": 237361.0}, {"date": "2023-03-17", "close": 0.2321, "volume": 85841.0}, {"date": "2023-03-20", "close": 0.23632, "volume": 74718.0}, {"date": "2023-03-21", "close": 0.21944, "volume": 118957.0}, {"date": "2023-03-22", "close": 0.211, "volume": 180514.0}, {"date": "2023-03-23", "close": 0.19834, "volume": 101203.0}, {"date": "2023-03-24", "close": 0.20256, "volume": 49763.0}, {"date": "2023-03-27", "close": 0.20256, "volume": 14814.0}, {"date": "2023-03-28", "close": 0.20889, "volume": 159344.0}, {"date": "2023-03-29", "close": 0.20256, "volume": 29621.0}, {"date": "2023-03-30", "close": 0.211, "volume": 28377.0}, {"date": "2023-03-31", "close": 0.211, "volume": 484368.0}, {"date": "2023-04-03", "close": 0.211, "volume": 1568.0}, {"date": "2023-04-04", "close": 0.211, "volume": 139656.0}, {"date": "2023-04-05", "close": 0.20678, "volume": 28389.0}, {"date": "2023-04-06", "close": 0.21944, "volume": 265989.0}, {"date": "2023-04-11", "close": 0.211, "volume": 158566.0}, {"date": "2023-04-12", "close": 0.22788, "volume": 83976.0}, {"date": "2023-04-13", "close": 0.22155, "volume": 8887.0}, {"date": "2023-04-14", "close": 0.22788, "volume": 38147.0}, {"date": "2023-04-17", "close": 0.21522, "volume": 48032.0}, {"date": "2023-04-18", "close": 0.211, "volume": 102520.0}, {"date": "2023-04-19", "close": 0.22155, "volume": 137364.0}, {"date": "2023-04-20", "close": 0.211, "volume": 55373.0}, {"date": "2023-04-24", "close": 0.20678, "volume": 101927.0}, {"date": "2023-04-26", "close": 0.19834, "volume": 52090.0}, {"date": "2023-04-27", "close": 0.19834, "volume": 16412.0}, {"date": "2023-04-28", "close": 0.19412, "volume": 86295.0}, {"date": "2023-05-01", "close": 0.19412, "volume": 22918.0}, {"date": "2023-05-02", "close": 0.1899, "volume": 473043.0}, {"date": "2023-05-03", "close": 0.19412, "volume": 61264.0}, {"date": "2023-05-04", "close": 0.17724, "volume": 108209.0}, {"date": "2023-05-05", "close": 0.17302, "volume": 36335.0}, {"date": "2023-05-08", "close": 0.17724, "volume": 32761.0}, {"date": "2023-05-09", "close": 0.17724, "volume": 1806799.0}, {"date": "2023-05-10", "close": 0.17724, "volume": 26552.0}, {"date": "2023-05-11", "close": 0.18568, "volume": 28126.0}, {"date": "2023-05-12", "close": 0.17724, "volume": 39380.0}, {"date": "2023-05-16", "close": 0.18568, "volume": 22737.0}, {"date": "2023-05-17", "close": 0.17302, "volume": 3523.0}, {"date": "2023-05-18", "close": 0.18568, "volume": 30598.0}, {"date": "2023-05-19", "close": 0.17724, "volume": 17489.0}, {"date": "2023-05-22", "close": 0.1688, "volume": 296020.0}, {"date": "2023-05-23", "close": 0.16458, "volume": 978808.0}, {"date": "2023-05-24", "close": 0.16458, "volume": 111872.0}, {"date": "2023-05-25", "close": 0.17302, "volume": 325605.0}, {"date": "2023-05-26", "close": 0.17302, "volume": 841.0}, {"date": "2023-05-29", "close": 0.16669, "volume": 41995.0}, {"date": "2023-05-30", "close": 0.1688, "volume": 87412.0}, {"date": "2023-05-31", "close": 0.15614, "volume": 63012.0}, {"date": "2023-06-01", "close": 0.17724, "volume": 381358.0}, {"date": "2023-06-02", "close": 0.16036, "volume": 315841.0}, {"date": "2023-06-05", "close": 0.14348, "volume": 182770.0}, {"date": "2023-06-06", "close": 0.16458, "volume": 86563.0}, {"date": "2023-06-07", "close": 0.16458, "volume": 46860.0}, {"date": "2023-06-08", "close": 0.16458, "volume": 44246.0}, {"date": "2023-06-13", "close": 0.1688, "volume": 13002.0}, {"date": "2023-06-14", "close": 0.16036, "volume": 68424.0}, {"date": "2023-06-15", "close": 0.15614, "volume": 34064.0}, {"date": "2023-06-16", "close": 0.15614, "volume": 95521.0}, {"date": "2023-06-19", "close": 0.15192, "volume": 128552.0}, {"date": "2023-06-20", "close": 0.1477, "volume": 211848.0}, {"date": "2023-06-21", "close": 0.14348, "volume": 197770.0}, {"date": "2023-06-22", "close": 0.13926, "volume": 67417.0}, {"date": "2023-06-23", "close": 0.13926, "volume": 227209.0}, {"date": "2023-06-26", "close": 0.13926, "volume": 338122.0}, {"date": "2023-06-27", "close": 0.1477, "volume": 204264.0}, {"date": "2023-06-28", "close": 0.14981, "volume": 125088.0}, {"date": "2023-06-29", "close": 0.15192, "volume": 11848.0}, {"date": "2023-06-30", "close": 0.15192, "volume": 108014.0}, {"date": "2023-07-03", "close": 0.16036, "volume": 83886.0}, {"date": "2023-07-04", "close": 0.17302, "volume": 47848.0}, {"date": "2023-07-05", "close": 0.16458, "volume": 59242.0}, {"date": "2023-07-06", "close": 0.1688, "volume": 11848.0}, {"date": "2023-07-07", "close": 0.15192, "volume": 47507.0}, {"date": "2023-07-10", "close": 0.1477, "volume": 396523.0}, {"date": "2023-07-11", "close": 0.15614, "volume": 15883.0}, {"date": "2023-07-12", "close": 0.15192, "volume": 11848.0}, {"date": "2023-07-13", "close": 0.15614, "volume": 8318.0}, {"date": "2023-07-14", "close": 0.1688, "volume": 54110.0}, {"date": "2023-07-17", "close": 0.15614, "volume": 23075.0}, {"date": "2023-07-18", "close": 0.15192, "volume": 92107.0}, {"date": "2023-07-20", "close": 0.14348, "volume": 168525.0}, {"date": "2023-07-21", "close": 0.14348, "volume": 307807.0}, {"date": "2023-07-24", "close": 0.15403, "volume": 102358.0}, {"date": "2023-07-27", "close": 0.16036, "volume": 48444.0}, {"date": "2023-07-31", "close": 0.15192, "volume": 100325.0}, {"date": "2023-08-08", "close": 0.13504, "volume": 631679.0}, {"date": "2023-08-09", "close": 0.15192, "volume": 404139.0}, {"date": "2023-08-10", "close": 0.14348, "volume": 55127.0}, {"date": "2023-08-11", "close": 0.13082, "volume": 316972.0}, {"date": "2023-08-14", "close": 0.1266, "volume": 241575.0}, {"date": "2023-08-15", "close": 0.1266, "volume": 198981.0}, {"date": "2023-08-17", "close": 0.13082, "volume": 448190.0}, {"date": "2023-08-18", "close": 0.13082, "volume": 132898.0}, {"date": "2023-08-21", "close": 0.1266, "volume": 639891.0}, {"date": "2023-08-22", "close": 0.12238, "volume": 329013.0}, {"date": "2023-08-23", "close": 0.13504, "volume": 234383.0}, {"date": "2023-08-24", "close": 0.13926, "volume": 209005.0}, {"date": "2023-08-25", "close": 0.13082, "volume": 166017.0}, {"date": "2023-08-28", "close": 0.13504, "volume": 49979.0}, {"date": "2023-08-29", "close": 0.13926, "volume": 176664.0}, {"date": "2023-08-30", "close": 0.1266, "volume": 273259.0}, {"date": "2023-08-31", "close": 0.1266, "volume": 70812.0}, {"date": "2023-09-01", "close": 0.13082, "volume": 18206.0}, {"date": "2023-09-04", "close": 0.13082, "volume": 81008.0}, {"date": "2023-09-06", "close": 0.1266, "volume": 59242.0}, {"date": "2023-09-07", "close": 0.13082, "volume": 794275.0}, {"date": "2023-09-08", "close": 0.1266, "volume": 8889.0}, {"date": "2023-09-11", "close": 0.1266, "volume": 68520.0}, {"date": "2023-09-13", "close": 0.1266, "volume": 49134.0}, {"date": "2023-09-14", "close": 0.11394, "volume": 966419.0}, {"date": "2023-09-15", "close": 0.11816, "volume": 8448.0}, {"date": "2023-09-18", "close": 0.1266, "volume": 93859.0}, {"date": "2023-09-20", "close": 0.12238, "volume": 18155.0}, {"date": "2023-09-21", "close": 0.13082, "volume": 60840.0}, {"date": "2023-09-22", "close": 0.1266, "volume": 350988.0}, {"date": "2023-09-25", "close": 0.12238, "volume": 19923.0}, {"date": "2023-09-26", "close": 0.11816, "volume": 323551.0}, {"date": "2023-09-27", "close": 0.11816, "volume": 330005.0}, {"date": "2023-09-28", "close": 0.11816, "volume": 408605.0}, {"date": "2023-10-02", "close": 0.12238, "volume": 71051.0}, {"date": "2023-10-03", "close": 0.11816, "volume": 42551.0}, {"date": "2023-10-04", "close": 0.11394, "volume": 908309.0}, {"date": "2023-10-05", "close": 0.12238, "volume": 29378.0}, {"date": "2023-10-06", "close": 0.12238, "volume": 92927.0}, {"date": "2023-10-09", "close": 0.11394, "volume": 125558.0}, {"date": "2023-10-10", "close": 0.11816, "volume": 146822.0}, {"date": "2023-10-11", "close": 0.13082, "volume": 257951.0}, {"date": "2023-10-12", "close": 0.13082, "volume": 163717.0}, {"date": "2023-10-13", "close": 0.1266, "volume": 35870.0}, {"date": "2023-10-16", "close": 0.11816, "volume": 152754.0}, {"date": "2023-10-17", "close": 0.11394, "volume": 103582.0}, {"date": "2023-10-18", "close": 0.12238, "volume": 8755.0}, {"date": "2023-10-19", "close": 0.11816, "volume": 23671.0}, {"date": "2023-10-20", "close": 0.11816, "volume": 35545.0}, {"date": "2023-10-23", "close": 0.11816, "volume": 190558.0}, {"date": "2023-10-24", "close": 0.11394, "volume": 132741.0}, {"date": "2023-10-25", "close": 0.11394, "volume": 123650.0}, {"date": "2023-10-26", "close": 0.11816, "volume": 7109.0}, {"date": "2023-10-27", "close": 0.1266, "volume": 78831.0}, {"date": "2023-10-30", "close": 0.1266, "volume": 41501.0}, {"date": "2023-11-01", "close": 0.12238, "volume": 8175.0}, {"date": "2023-11-02", "close": 0.12238, "volume": 1185.0}, {"date": "2023-11-03", "close": 0.12238, "volume": 97159.0}, {"date": "2023-11-06", "close": 0.12238, "volume": 38879.0}, {"date": "2023-11-08", "close": 0.12238, "volume": 20428.0}, {"date": "2023-11-10", "close": 0.11816, "volume": 11848.0}, {"date": "2023-11-13", "close": 0.11816, "volume": 47393.0}, {"date": "2023-11-14", "close": 0.1266, "volume": 17468.0}, {"date": "2023-11-15", "close": 0.12238, "volume": 101896.0}, {"date": "2023-11-16", "close": 0.12238, "volume": 100711.0}, {"date": "2023-11-17", "close": 0.12238, "volume": 128852.0}, {"date": "2023-11-20", "close": 0.11816, "volume": 87620.0}, {"date": "2023-11-21", "close": 0.12238, "volume": 350184.0}, {"date": "2023-11-22", "close": 0.12238, "volume": 776.0}, {"date": "2023-11-23", "close": 0.10972, "volume": 363640.0}, {"date": "2023-11-24", "close": 0.10972, "volume": 148220.0}, {"date": "2023-11-28", "close": 0.10972, "volume": 836405.0}, {"date": "2023-11-29", "close": 0.11816, "volume": 15469.0}, {"date": "2023-11-30", "close": 0.12238, "volume": 25976.0}, {"date": "2023-12-01", "close": 0.1266, "volume": 250428.0}, {"date": "2023-12-04", "close": 0.12238, "volume": 66943.0}, {"date": "2023-12-05", "close": 0.12238, "volume": 487892.0}, {"date": "2023-12-06", "close": 0.13082, "volume": 37386.0}, {"date": "2023-12-07", "close": 0.1266, "volume": 35621.0}, {"date": "2023-12-08", "close": 0.1266, "volume": 790.0}, {"date": "2023-12-11", "close": 0.13082, "volume": 94348.0}, {"date": "2023-12-12", "close": 0.11816, "volume": 478819.0}, {"date": "2023-12-13", "close": 0.11816, "volume": 1185.0}, {"date": "2023-12-14", "close": 0.11816, "volume": 75652.0}, {"date": "2023-12-18", "close": 0.11816, "volume": 31991.0}, {"date": "2023-12-19", "close": 0.12238, "volume": 63943.0}, {"date": "2023-12-20", "close": 0.1266, "volume": 15300.0}, {"date": "2023-12-21", "close": 0.1266, "volume": 311611.0}, {"date": "2023-12-22", "close": 0.13504, "volume": 292469.0}, {"date": "2023-12-27", "close": 0.13926, "volume": 39040.0}, {"date": "2023-12-28", "close": 0.13926, "volume": 159617.0}, {"date": "2023-12-29", "close": 0.14348, "volume": 625682.0}, {"date": "2024-01-03", "close": 0.14348, "volume": 475698.0}, {"date": "2024-01-04", "close": 0.13504, "volume": 373969.0}, {"date": "2024-01-05", "close": 0.13926, "volume": 65115.0}, {"date": "2024-01-08", "close": 0.13926, "volume": 105691.0}, {"date": "2024-01-09", "close": 0.13926, "volume": 358865.0}, {"date": "2024-01-10", "close": 0.13504, "volume": 153601.0}, {"date": "2024-01-11", "close": 0.13504, "volume": 4739.0}, {"date": "2024-01-12", "close": 0.13504, "volume": 2712.0}, {"date": "2024-01-15", "close": 0.1266, "volume": 166865.0}, {"date": "2024-01-17", "close": 0.12238, "volume": 138377.0}, {"date": "2024-01-18", "close": 0.12238, "volume": 338545.0}, {"date": "2024-01-19", "close": 0.13926, "volume": 247555.0}, {"date": "2024-01-22", "close": 0.13082, "volume": 223145.0}, {"date": "2024-01-23", "close": 0.14348, "volume": 221273.0}, {"date": "2024-01-24", "close": 0.1477, "volume": 39969.0}, {"date": "2024-01-25", "close": 0.1477, "volume": 74117.0}, {"date": "2024-01-29", "close": 0.15192, "volume": 443669.0}, {"date": "2024-01-30", "close": 0.15192, "volume": 13098.0}, {"date": "2024-01-31", "close": 0.13504, "volume": 550307.0}, {"date": "2024-02-01", "close": 0.15192, "volume": 77466.0}, {"date": "2024-02-02", "close": 0.15192, "volume": 54944.0}, {"date": "2024-02-05", "close": 0.14348, "volume": 336135.0}, {"date": "2024-02-07", "close": 0.13082, "volume": 325825.0}, {"date": "2024-02-08", "close": 0.13926, "volume": 17773.0}, {"date": "2024-02-09", "close": 0.14348, "volume": 61704.0}, {"date": "2024-02-12", "close": 0.13926, "volume": 132679.0}, {"date": "2024-02-13", "close": 0.13504, "volume": 240995.0}, {"date": "2024-02-14", "close": 0.13504, "volume": 42512.0}, {"date": "2024-02-15", "close": 0.13082, "volume": 47393.0}, {"date": "2024-02-19", "close": 0.13504, "volume": 59242.0}, {"date": "2024-02-20", "close": 0.13504, "volume": 310892.0}, {"date": "2024-02-21", "close": 0.13504, "volume": 118483.0}, {"date": "2024-02-22", "close": 0.13504, "volume": 41531.0}, {"date": "2024-02-23", "close": 0.13926, "volume": 174889.0}, {"date": "2024-02-26", "close": 0.13082, "volume": 303823.0}, {"date": "2024-02-27", "close": 0.13504, "volume": 124790.0}, {"date": "2024-02-29", "close": 0.13082, "volume": 5924.0}, {"date": "2024-03-01", "close": 0.1266, "volume": 198136.0}, {"date": "2024-03-04", "close": 0.12238, "volume": 106993.0}, {"date": "2024-03-05", "close": 0.11816, "volume": 39367.0}, {"date": "2024-03-06", "close": 0.11816, "volume": 191645.0}, {"date": "2024-03-07", "close": 0.11816, "volume": 123066.0}, {"date": "2024-03-08", "close": 0.11816, "volume": 193322.0}, {"date": "2024-03-12", "close": 0.11394, "volume": 208661.0}, {"date": "2024-03-13", "close": 0.10972, "volume": 22966.0}, {"date": "2024-03-14", "close": 0.11394, "volume": 133419.0}, {"date": "2024-03-15", "close": 0.11394, "volume": 319872.0}, {"date": "2024-03-18", "close": 0.10972, "volume": 155262.0}, {"date": "2024-03-19", "close": 0.1055, "volume": 124803.0}, {"date": "2024-03-20", "close": 0.1055, "volume": 396409.0}, {"date": "2024-03-21", "close": 0.1055, "volume": 194137.0}, {"date": "2024-03-22", "close": 0.1055, "volume": 1185.0}, {"date": "2024-03-25", "close": 0.10972, "volume": 462887.0}, {"date": "2024-03-26", "close": 0.1055, "volume": 40629.0}, {"date": "2024-03-27", "close": 0.10972, "volume": 68547.0}, {"date": "2024-03-28", "close": 0.10972, "volume": 690.0}, {"date": "2024-04-02", "close": 0.1055, "volume": 328814.0}, {"date": "2024-04-03", "close": 0.10972, "volume": 4739.0}, {"date": "2024-04-04", "close": 0.10972, "volume": 2998.0}, {"date": "2024-04-05", "close": 0.1266, "volume": 362802.0}, {"date": "2024-04-08", "close": 0.1266, "volume": 328270.0}, {"date": "2024-04-09", "close": 0.13082, "volume": 13186.0}, {"date": "2024-04-10", "close": 0.1266, "volume": 19632.0}, {"date": "2024-04-11", "close": 0.1266, "volume": 77014.0}, {"date": "2024-04-12", "close": 0.12238, "volume": 10334.0}, {"date": "2024-04-15", "close": 0.10972, "volume": 143191.0}, {"date": "2024-04-16", "close": 0.08862, "volume": 505825.0}, {"date": "2024-04-17", "close": 0.1055, "volume": 174618.0}, {"date": "2024-04-18", "close": 0.10128, "volume": 15141.0}, {"date": "2024-04-19", "close": 0.10128, "volume": 164596.0}, {"date": "2024-04-23", "close": 0.10128, "volume": 41749.0}, {"date": "2024-04-24", "close": 0.09706, "volume": 241923.0}, {"date": "2024-04-26", "close": 0.09706, "volume": 216256.0}, {"date": "2024-04-29", "close": 0.10128, "volume": 27550.0}, {"date": "2024-04-30", "close": 0.10128, "volume": 236967.0}, {"date": "2024-05-01", "close": 0.09284, "volume": 99906.0}, {"date": "2024-05-02", "close": 0.10128, "volume": 113630.0}, {"date": "2024-05-03", "close": 0.1055, "volume": 135026.0}, {"date": "2024-05-06", "close": 0.10972, "volume": 35608.0}, {"date": "2024-05-07", "close": 0.10972, "volume": 11848.0}, {"date": "2024-05-08", "close": 0.10972, "volume": 137877.0}, {"date": "2024-05-09", "close": 0.10128, "volume": 17773.0}, {"date": "2024-05-10", "close": 0.12238, "volume": 1356185.0}, {"date": "2024-05-13", "close": 0.12238, "volume": 178834.0}, {"date": "2024-05-14", "close": 0.11394, "volume": 55509.0}, {"date": "2024-05-15", "close": 0.12238, "volume": 125711.0}, {"date": "2024-05-16", "close": 0.11394, "volume": 75693.0}, {"date": "2024-05-17", "close": 0.11816, "volume": 311639.0}, {"date": "2024-05-20", "close": 0.13082, "volume": 938794.0}, {"date": "2024-05-21", "close": 0.13082, "volume": 82509.0}, {"date": "2024-05-22", "close": 0.1266, "volume": 41908.0}, {"date": "2024-05-23", "close": 0.13082, "volume": 23252.0}, {"date": "2024-05-24", "close": 0.13082, "volume": 15302.0}, {"date": "2024-05-27", "close": 0.10972, "volume": 1473607.0}, {"date": "2024-05-29", "close": 0.11394, "volume": 161981.0}, {"date": "2024-05-31", "close": 0.10128, "volume": 381737.0}, {"date": "2024-06-03", "close": 0.10972, "volume": 266680.0}, {"date": "2024-06-04", "close": 0.11394, "volume": 201787.0}, {"date": "2024-06-05", "close": 0.11816, "volume": 38489.0}, {"date": "2024-06-06", "close": 0.11816, "volume": 360070.0}, {"date": "2024-06-07", "close": 0.11394, "volume": 316406.0}, {"date": "2024-06-11", "close": 0.10972, "volume": 37861.0}, {"date": "2024-06-12", "close": 0.10972, "volume": 133406.0}, {"date": "2024-06-13", "close": 0.1055, "volume": 183449.0}, {"date": "2024-06-17", "close": 0.10972, "volume": 12021.0}, {"date": "2024-06-18", "close": 0.10972, "volume": 355450.0}, {"date": "2024-06-20", "close": 0.10128, "volume": 553236.0}, {"date": "2024-06-21", "close": 0.10128, "volume": 499860.0}, {"date": "2024-06-24", "close": 0.09284, "volume": 764128.0}, {"date": "2024-06-25", "close": 0.08862, "volume": 383999.0}, {"date": "2024-06-26", "close": 0.09706, "volume": 54504.0}, {"date": "2024-06-27", "close": 0.0844, "volume": 428081.0}, {"date": "2024-06-28", "close": 0.09284, "volume": 146704.0}, {"date": "2024-07-01", "close": 0.08862, "volume": 105684.0}, {"date": "2024-07-02", "close": 0.0844, "volume": 18086.0}, {"date": "2024-07-03", "close": 0.10128, "volume": 80717.0}, {"date": "2024-07-04", "close": 0.09284, "volume": 55095.0}, {"date": "2024-07-05", "close": 0.09284, "volume": 9717.0}, {"date": "2024-07-08", "close": 0.09284, "volume": 5924.0}, {"date": "2024-07-09", "close": 0.09284, "volume": 96932.0}, {"date": "2024-07-10", "close": 0.10972, "volume": 145750.0}, {"date": "2024-07-11", "close": 0.10972, "volume": 4573.0}, {"date": "2024-07-15", "close": 0.09706, "volume": 891110.0}, {"date": "2024-07-16", "close": 0.10128, "volume": 158969.0}, {"date": "2024-07-17", "close": 0.09706, "volume": 31576.0}, {"date": "2024-07-18", "close": 0.10128, "volume": 11848.0}, {"date": "2024-07-19", "close": 0.10128, "volume": 16694.0}, {"date": "2024-07-22", "close": 0.1055, "volume": 9479.0}, {"date": "2024-07-23", "close": 0.1055, "volume": 34977.0}, {"date": "2024-07-24", "close": 0.09706, "volume": 548895.0}, {"date": "2024-07-25", "close": 0.0844, "volume": 1311102.0}, {"date": "2024-07-26", "close": 0.083556, "volume": 1464014.0}, {"date": "2024-07-29", "close": 0.078492, "volume": 469882.0}, {"date": "2024-08-06", "close": 0.055, "volume": 1058335.0}, {"date": "2024-08-07", "close": 0.05, "volume": 3552296.0}, {"date": "2024-08-08", "close": 0.044, "volume": 8170861.0}, {"date": "2024-08-09", "close": 0.044, "volume": 7371936.0}, {"date": "2024-08-12", "close": 0.048, "volume": 1314864.0}, {"date": "2024-08-13", "close": 0.045, "volume": 1823321.0}, {"date": "2024-08-14", "close": 0.045, "volume": 376360.0}, {"date": "2024-08-15", "close": 0.045, "volume": 818075.0}, {"date": "2024-08-16", "close": 0.046, "volume": 430099.0}, {"date": "2024-08-19", "close": 0.046, "volume": 56096.0}, {"date": "2024-08-20", "close": 0.046, "volume": 201093.0}, {"date": "2024-08-21", "close": 0.045, "volume": 857827.0}, {"date": "2024-08-22", "close": 0.045, "volume": 1344000.0}, {"date": "2024-08-23", "close": 0.045, "volume": 371152.0}, {"date": "2024-08-26", "close": 0.045, "volume": 455655.0}, {"date": "2024-08-27", "close": 0.045, "volume": 349258.0}, {"date": "2024-08-28", "close": 0.045, "volume": 367895.0}, {"date": "2024-08-29", "close": 0.045, "volume": 68131.0}, {"date": "2024-08-30", "close": 0.045, "volume": 118790.0}, {"date": "2024-09-02", "close": 0.045, "volume": 410853.0}, {"date": "2024-09-03", "close": 0.045, "volume": 728289.0}, {"date": "2024-09-04", "close": 0.045, "volume": 734216.0}, {"date": "2024-09-05", "close": 0.045, "volume": 774576.0}, {"date": "2024-09-06", "close": 0.045, "volume": 30619.0}, {"date": "2024-09-09", "close": 0.043, "volume": 812908.0}, {"date": "2024-09-10", "close": 0.044, "volume": 334316.0}, {"date": "2024-09-11", "close": 0.045, "volume": 588967.0}, {"date": "2024-09-12", "close": 0.045, "volume": 298966.0}, {"date": "2024-09-13", "close": 0.046, "volume": 36570.0}, {"date": "2024-09-16", "close": 0.045, "volume": 253891.0}, {"date": "2024-09-17", "close": 0.048, "volume": 888116.0}, {"date": "2024-09-18", "close": 0.047, "volume": 843716.0}, {"date": "2024-09-19", "close": 0.046, "volume": 77880.0}, {"date": "2024-09-20", "close": 0.045, "volume": 22851.0}, {"date": "2024-09-23", "close": 0.045, "volume": 542977.0}, {"date": "2024-09-24", "close": 0.045, "volume": 72457.0}, {"date": "2024-09-25", "close": 0.045, "volume": 255553.0}, {"date": "2024-09-26", "close": 0.049, "volume": 867664.0}, {"date": "2024-09-27", "close": 0.049, "volume": 89449.0}, {"date": "2024-09-30", "close": 0.053, "volume": 1801009.0}, {"date": "2024-10-01", "close": 0.052, "volume": 393725.0}, {"date": "2024-10-02", "close": 0.055, "volume": 418930.0}, {"date": "2024-10-03", "close": 0.055, "volume": 162735.0}, {"date": "2024-10-04", "close": 0.053, "volume": 101311.0}, {"date": "2024-10-08", "close": 0.053, "volume": 90174.0}, {"date": "2024-10-09", "close": 0.055, "volume": 739557.0}, {"date": "2024-10-10", "close": 0.054, "volume": 308722.0}, {"date": "2024-10-11", "close": 0.056, "volume": 234640.0}, {"date": "2024-10-15", "close": 0.055, "volume": 125000.0}, {"date": "2024-10-16", "close": 0.055, "volume": 18559.0}, {"date": "2024-10-17", "close": 0.054, "volume": 159313.0}, {"date": "2024-10-18", "close": 0.054, "volume": 353000.0}, {"date": "2024-10-21", "close": 0.051, "volume": 841717.0}, {"date": "2024-10-22", "close": 0.05, "volume": 356863.0}, {"date": "2024-10-23", "close": 0.05, "volume": 471194.0}, {"date": "2024-10-24", "close": 0.051, "volume": 169949.0}, {"date": "2024-10-25", "close": 0.051, "volume": 252398.0}, {"date": "2024-10-28", "close": 0.047, "volume": 611851.0}, {"date": "2024-10-29", "close": 0.049, "volume": 296266.0}, {"date": "2024-10-31", "close": 0.046, "volume": 1374906.0}, {"date": "2024-11-01", "close": 0.042, "volume": 1853862.0}, {"date": "2024-11-04", "close": 0.033, "volume": 5695378.0}, {"date": "2024-11-05", "close": 0.03, "volume": 1745539.0}, {"date": "2024-11-06", "close": 0.031, "volume": 1026560.0}, {"date": "2024-11-07", "close": 0.031, "volume": 176921.0}, {"date": "2024-11-08", "close": 0.03, "volume": 100000.0}, {"date": "2024-11-11", "close": 0.031, "volume": 1582038.0}, {"date": "2024-11-12", "close": 0.03, "volume": 382543.0}, {"date": "2024-11-13", "close": 0.031, "volume": 397908.0}, {"date": "2024-11-14", "close": 0.03, "volume": 168097.0}, {"date": "2024-11-15", "close": 0.032, "volume": 523607.0}, {"date": "2024-11-18", "close": 0.038, "volume": 838946.0}, {"date": "2024-11-19", "close": 0.039, "volume": 1790392.0}, {"date": "2024-11-20", "close": 0.036, "volume": 324093.0}, {"date": "2024-11-21", "close": 0.044, "volume": 499930.0}, {"date": "2024-11-22", "close": 0.044, "volume": 144985.0}, {"date": "2024-11-25", "close": 0.047, "volume": 785155.0}, {"date": "2024-11-26", "close": 0.049, "volume": 575894.0}, {"date": "2024-11-27", "close": 0.053, "volume": 1114782.0}, {"date": "2024-11-28", "close": 0.058, "volume": 1872990.0}, {"date": "2024-11-29", "close": 0.053, "volume": 146231.0}, {"date": "2024-12-02", "close": 0.056, "volume": 187884.0}, {"date": "2024-12-03", "close": 0.052, "volume": 432155.0}, {"date": "2024-12-04", "close": 0.051, "volume": 55921.0}, {"date": "2024-12-05", "close": 0.053, "volume": 452330.0}, {"date": "2024-12-06", "close": 0.049, "volume": 399765.0}, {"date": "2024-12-09", "close": 0.047, "volume": 343163.0}, {"date": "2024-12-10", "close": 0.048, "volume": 9404.0}, {"date": "2024-12-11", "close": 0.047, "volume": 66334.0}, {"date": "2024-12-12", "close": 0.046, "volume": 183005.0}, {"date": "2024-12-13", "close": 0.047, "volume": 57227.0}, {"date": "2024-12-16", "close": 0.045, "volume": 51181.0}, {"date": "2024-12-17", "close": 0.046, "volume": 66888.0}, {"date": "2024-12-19", "close": 0.043, "volume": 643734.0}, {"date": "2024-12-20", "close": 0.04, "volume": 182828.0}, {"date": "2024-12-23", "close": 0.04, "volume": 177049.0}, {"date": "2024-12-24", "close": 0.039, "volume": 164926.0}, {"date": "2024-12-27", "close": 0.04, "volume": 509628.0}, {"date": "2024-12-30", "close": 0.039, "volume": 385960.0}, {"date": "2025-01-02", "close": 0.04, "volume": 242105.0}, {"date": "2025-01-03", "close": 0.04, "volume": 61873.0}, {"date": "2025-01-06", "close": 0.039, "volume": 2089456.0}, {"date": "2025-01-07", "close": 0.038, "volume": 30000.0}, {"date": "2025-01-08", "close": 0.038, "volume": 18518.0}, {"date": "2025-01-09", "close": 0.039, "volume": 25396.0}, {"date": "2025-01-10", "close": 0.042, "volume": 269427.0}, {"date": "2025-01-13", "close": 0.04, "volume": 136502.0}, {"date": "2025-01-15", "close": 0.04, "volume": 50077.0}, {"date": "2025-01-16", "close": 0.041, "volume": 11841.0}, {"date": "2025-01-21", "close": 0.041, "volume": 74946.0}, {"date": "2025-01-22", "close": 0.04, "volume": 191393.0}, {"date": "2025-01-24", "close": 0.04, "volume": 1256444.0}, {"date": "2025-01-28", "close": 0.044, "volume": 30000.0}, {"date": "2025-01-29", "close": 0.043, "volume": 59492.0}, {"date": "2025-01-30", "close": 0.041, "volume": 175000.0}, {"date": "2025-01-31", "close": 0.04, "volume": 165000.0}, {"date": "2025-02-03", "close": 0.04, "volume": 37695.0}, {"date": "2025-02-05", "close": 0.039, "volume": 343373.0}, {"date": "2025-02-06", "close": 0.038, "volume": 96133.0}, {"date": "2025-02-10", "close": 0.039, "volume": 25038.0}, {"date": "2025-02-11", "close": 0.038, "volume": 74857.0}, {"date": "2025-02-12", "close": 0.039, "volume": 139109.0}, {"date": "2025-02-13", "close": 0.039, "volume": 15590.0}, {"date": "2025-02-14", "close": 0.038, "volume": 65469.0}, {"date": "2025-02-18", "close": 0.038, "volume": 206485.0}, {"date": "2025-02-19", "close": 0.038, "volume": 92375.0}, {"date": "2025-02-21", "close": 0.041, "volume": 118652.0}, {"date": "2025-02-24", "close": 0.038, "volume": 2320.0}, {"date": "2025-02-25", "close": 0.039, "volume": 19183.0}, {"date": "2025-02-26", "close": 0.038, "volume": 387407.0}, {"date": "2025-02-27", "close": 0.038, "volume": 45007.0}, {"date": "2025-02-28", "close": 0.036, "volume": 172328.0}, {"date": "2025-03-05", "close": 0.038, "volume": 194859.0}, {"date": "2025-03-06", "close": 0.038, "volume": 150006.0}, {"date": "2025-03-11", "close": 0.036, "volume": 190885.0}, {"date": "2025-03-12", "close": 0.033, "volume": 83825.0}, {"date": "2025-03-13", "close": 0.035, "volume": 80000.0}, {"date": "2025-03-17", "close": 0.034, "volume": 310000.0}, {"date": "2025-03-18", "close": 0.036, "volume": 137.0}, {"date": "2025-03-19", "close": 0.033, "volume": 26226.0}, {"date": "2025-03-20", "close": 0.036, "volume": 3792.0}, {"date": "2025-03-21", "close": 0.035, "volume": 11776.0}, {"date": "2025-03-24", "close": 0.036, "volume": 9329.0}, {"date": "2025-03-27", "close": 0.036, "volume": 158240.0}, {"date": "2025-03-31", "close": 0.033, "volume": 560930.0}, {"date": "2025-04-01", "close": 0.03, "volume": 1182719.0}, {"date": "2025-04-02", "close": 0.029, "volume": 508.0}, {"date": "2025-04-03", "close": 0.03, "volume": 215810.0}, {"date": "2025-04-04", "close": 0.028, "volume": 953021.0}, {"date": "2025-04-07", "close": 0.028, "volume": 118000.0}, {"date": "2025-04-08", "close": 0.025, "volume": 2183006.0}, {"date": "2025-04-09", "close": 0.03, "volume": 200647.0}, {"date": "2025-04-11", "close": 0.027, "volume": 91890.0}, {"date": "2025-04-14", "close": 0.026, "volume": 155928.0}, {"date": "2025-04-15", "close": 0.028, "volume": 58214.0}, {"date": "2025-04-16", "close": 0.026, "volume": 44951.0}, {"date": "2025-04-17", "close": 0.026, "volume": 20046.0}, {"date": "2025-04-22", "close": 0.031, "volume": 203114.0}, {"date": "2025-04-29", "close": 0.031, "volume": 30000.0}, {"date": "2025-04-30", "close": 0.032, "volume": 4728.0}, {"date": "2025-05-01", "close": 0.031, "volume": 61911.0}, {"date": "2025-05-02", "close": 0.032, "volume": 25000.0}, {"date": "2025-05-05", "close": 0.032, "volume": 468420.0}, {"date": "2025-05-06", "close": 0.031, "volume": 50081.0}, {"date": "2025-05-07", "close": 0.032, "volume": 136189.0}, {"date": "2025-05-08", "close": 0.031, "volume": 92737.0}, {"date": "2025-05-09", "close": 0.03, "volume": 220000.0}, {"date": "2025-05-13", "close": 0.026, "volume": 38531.0}, {"date": "2025-05-14", "close": 0.03, "volume": 25000.0}, {"date": "2025-05-16", "close": 0.029, "volume": 69298.0}, {"date": "2025-05-19", "close": 0.027, "volume": 37070.0}, {"date": "2025-05-20", "close": 0.028, "volume": 35772.0}, {"date": "2025-05-21", "close": 0.026, "volume": 53271.0}, {"date": "2025-05-22", "close": 0.026, "volume": 20000.0}, {"date": "2025-05-23", "close": 0.027, "volume": 60938.0}, {"date": "2025-05-26", "close": 0.025, "volume": 131249.0}, {"date": "2025-05-27", "close": 0.025, "volume": 422314.0}, {"date": "2025-05-29", "close": 0.024, "volume": 3000.0}, {"date": "2025-05-30", "close": 0.024, "volume": 159930.0}, {"date": "2025-06-02", "close": 0.024, "volume": 1953169.0}, {"date": "2025-06-03", "close": 0.023, "volume": 2337847.0}, {"date": "2025-06-04", "close": 0.023, "volume": 159668.0}, {"date": "2025-06-05", "close": 0.025, "volume": 124100.0}, {"date": "2025-06-06", "close": 0.025, "volume": 538832.0}, {"date": "2025-06-10", "close": 0.024, "volume": 628876.0}, {"date": "2025-06-11", "close": 0.02, "volume": 741079.0}, {"date": "2025-06-12", "close": 0.022, "volume": 469178.0}, {"date": "2025-06-13", "close": 0.022, "volume": 116232.0}, {"date": "2025-06-16", "close": 0.023, "volume": 251582.0}, {"date": "2025-06-17", "close": 0.022, "volume": 263799.0}, {"date": "2025-06-18", "close": 0.02, "volume": 900523.0}, {"date": "2025-06-19", "close": 0.019, "volume": 503632.0}, {"date": "2025-06-20", "close": 0.022, "volume": 306353.0}, {"date": "2025-06-23", "close": 0.02, "volume": 96509.0}, {"date": "2025-06-24", "close": 0.023, "volume": 279617.0}, {"date": "2025-06-25", "close": 0.023, "volume": 109000.0}, {"date": "2025-06-26", "close": 0.021, "volume": 28931.0}, {"date": "2025-06-27", "close": 0.02, "volume": 5000.0}, {"date": "2025-06-30", "close": 0.021, "volume": 600415.0}, {"date": "2025-07-03", "close": 0.022, "volume": 63890.0}, {"date": "2025-07-08", "close": 0.023, "volume": 3455.0}, {"date": "2025-07-09", "close": 0.023, "volume": 3000.0}, {"date": "2025-07-10", "close": 0.023, "volume": 100000.0}, {"date": "2025-07-15", "close": 0.023, "volume": 35880.0}, {"date": "2025-07-16", "close": 0.023, "volume": 323582.0}, {"date": "2025-07-18", "close": 0.023, "volume": 88037.0}, {"date": "2025-07-21", "close": 0.023, "volume": 780000.0}, {"date": "2025-07-22", "close": 0.023, "volume": 167878.0}, {"date": "2025-07-23", "close": 0.023, "volume": 58862.0}, {"date": "2025-07-25", "close": 0.023, "volume": 229873.0}, {"date": "2025-08-01", "close": 0.024, "volume": 54545.0}, {"date": "2025-08-04", "close": 0.028, "volume": 4800.0}, {"date": "2025-08-05", "close": 0.024, "volume": 318918.0}, {"date": "2025-08-11", "close": 0.024, "volume": 50629.0}, {"date": "2025-08-12", "close": 0.024, "volume": 195163.0}, {"date": "2025-08-15", "close": 0.025, "volume": 137037.0}, {"date": "2025-08-18", "close": 0.024, "volume": 241909.0}, {"date": "2025-08-25", "close": 0.024, "volume": 37.0}, {"date": "2025-08-26", "close": 0.024, "volume": 10000.0}, {"date": "2025-08-27", "close": 0.023, "volume": 30000.0}, {"date": "2025-08-28", "close": 0.021, "volume": 7485.0}, {"date": "2025-08-29", "close": 0.021, "volume": 10000.0}, {"date": "2025-09-01", "close": 0.021, "volume": 89659.0}, {"date": "2025-09-02", "close": 0.02, "volume": 590390.0}, {"date": "2025-09-03", "close": 0.02, "volume": 247647.0}, {"date": "2025-09-04", "close": 0.019, "volume": 385296.0}, {"date": "2025-09-05", "close": 0.017, "volume": 345773.0}, {"date": "2025-09-08", "close": 0.018, "volume": 50000.0}, {"date": "2025-09-09", "close": 0.018, "volume": 178312.0}, {"date": "2025-09-10", "close": 0.018, "volume": 1000000.0}, {"date": "2025-09-12", "close": 0.021, "volume": 471884.0}, {"date": "2025-09-15", "close": 0.022, "volume": 594047.0}, {"date": "2025-09-16", "close": 0.023, "volume": 504983.0}, {"date": "2025-09-17", "close": 0.022, "volume": 541633.0}, {"date": "2025-09-18", "close": 0.022, "volume": 140000.0}, {"date": "2025-09-19", "close": 0.022, "volume": 580000.0}, {"date": "2025-09-22", "close": 0.023, "volume": 628810.0}, {"date": "2025-09-23", "close": 0.022, "volume": 55611.0}, {"date": "2025-09-24", "close": 0.05, "volume": 5102718.0}, {"date": "2025-09-25", "close": 0.034, "volume": 3718538.0}, {"date": "2025-09-26", "close": 0.03, "volume": 1488365.0}, {"date": "2025-09-29", "close": 0.029, "volume": 2130359.0}, {"date": "2025-09-30", "close": 0.03, "volume": 1395931.0}, {"date": "2025-10-01", "close": 0.028, "volume": 1203996.0}, {"date": "2025-10-02", "close": 0.029, "volume": 654834.0}, {"date": "2025-10-03", "close": 0.029, "volume": 435298.0}, {"date": "2025-10-06", "close": 0.029, "volume": 173074.0}, {"date": "2025-10-07", "close": 0.03, "volume": 130000.0}, {"date": "2025-10-08", "close": 0.027, "volume": 230897.0}, {"date": "2025-10-09", "close": 0.027, "volume": 145361.0}, {"date": "2025-10-10", "close": 0.027, "volume": 166591.0}, {"date": "2025-10-13", "close": 0.03, "volume": 1176468.0}, {"date": "2025-10-14", "close": 0.03, "volume": 156080.0}, {"date": "2025-10-15", "close": 0.029, "volume": 1061392.0}, {"date": "2025-10-16", "close": 0.029, "volume": 126739.0}, {"date": "2025-10-17", "close": 0.03, "volume": 68990.0}, {"date": "2025-10-20", "close": 0.03, "volume": 305212.0}, {"date": "2025-10-21", "close": 0.029, "volume": 580685.0}, {"date": "2025-10-22", "close": 0.03, "volume": 1054871.0}, {"date": "2025-10-23", "close": 0.029, "volume": 859407.0}, {"date": "2025-10-24", "close": 0.03, "volume": 76766.0}, {"date": "2025-10-27", "close": 0.028, "volume": 216561.0}, {"date": "2025-10-28", "close": 0.028, "volume": 154821.0}, {"date": "2025-10-29", "close": 0.03, "volume": 69634.0}, {"date": "2025-10-30", "close": 0.027, "volume": 601827.0}, {"date": "2025-10-31", "close": 0.028, "volume": 155115.0}, {"date": "2025-11-03", "close": 0.028, "volume": 414772.0}, {"date": "2025-11-04", "close": 0.027, "volume": 1818180.0}, {"date": "2025-11-05", "close": 0.026, "volume": 3378.0}, {"date": "2025-11-06", "close": 0.025, "volume": 609347.0}, {"date": "2025-11-07", "close": 0.023, "volume": 555102.0}, {"date": "2025-11-10", "close": 0.021, "volume": 3250176.0}, {"date": "2025-11-11", "close": 0.021, "volume": 5670383.0}, {"date": "2025-11-12", "close": 0.021, "volume": 35000.0}, {"date": "2025-11-13", "close": 0.023, "volume": 211901.0}, {"date": "2025-11-14", "close": 0.03, "volume": 358707.0}, {"date": "2025-11-17", "close": 0.03, "volume": 793955.0}, {"date": "2025-11-18", "close": 0.028, "volume": 309244.0}, {"date": "2025-11-19", "close": 0.032, "volume": 1514415.0}, {"date": "2025-11-20", "close": 0.03, "volume": 1642655.0}, {"date": "2025-11-21", "close": 0.035, "volume": 997648.0}, {"date": "2025-11-24", "close": 0.036, "volume": 990837.0}, {"date": "2025-11-25", "close": 0.037, "volume": 146066.0}, {"date": "2025-11-26", "close": 0.031, "volume": 72331.0}, {"date": "2025-11-28", "close": 0.031, "volume": 26250.0}, {"date": "2025-12-01", "close": 0.03, "volume": 201652.0}, {"date": "2025-12-08", "close": 0.035, "volume": 80000.0}, {"date": "2025-12-09", "close": 0.031, "volume": 5500000.0}, {"date": "2025-12-10", "close": 0.03, "volume": 2525.0}, {"date": "2025-12-12", "close": 0.03, "volume": 50000.0}, {"date": "2025-12-16", "close": 0.032, "volume": 288000.0}, {"date": "2025-12-18", "close": 0.028, "volume": 1635028.0}, {"date": "2025-12-19", "close": 0.025, "volume": 1126827.0}, {"date": "2025-12-22", "close": 0.027, "volume": 753964.0}, {"date": "2025-12-23", "close": 0.03, "volume": 2077802.0}, {"date": "2025-12-24", "close": 0.032, "volume": 3200.0}, {"date": "2025-12-29", "close": 0.028, "volume": 630045.0}, {"date": "2025-12-30", "close": 0.028, "volume": 82380.0}, {"date": "2025-12-31", "close": 0.028, "volume": 22491.0}, {"date": "2026-01-02", "close": 0.028, "volume": 137629.0}, {"date": "2026-01-05", "close": 0.027, "volume": 108022.0}, {"date": "2026-01-06", "close": 0.027, "volume": 314131.0}, {"date": "2026-01-07", "close": 0.027, "volume": 50000.0}, {"date": "2026-01-08", "close": 0.028, "volume": 19884.0}, {"date": "2026-01-09", "close": 0.028, "volume": 469193.0}, {"date": "2026-01-12", "close": 0.023, "volume": 2516610.0}, {"date": "2026-01-13", "close": 0.026, "volume": 463789.0}, {"date": "2026-01-14", "close": 0.025, "volume": 562141.0}, {"date": "2026-01-15", "close": 0.025, "volume": 397992.0}, {"date": "2026-01-16", "close": 0.026, "volume": 4125.0}, {"date": "2026-01-19", "close": 0.027, "volume": 584432.0}, {"date": "2026-01-20", "close": 0.027, "volume": 611399.0}, {"date": "2026-01-21", "close": 0.027, "volume": 1000000.0}, {"date": "2026-01-22", "close": 0.03, "volume": 435211.0}, {"date": "2026-01-23", "close": 0.03, "volume": 590152.0}, {"date": "2026-01-27", "close": 0.0295, "volume": 54958.0}, {"date": "2026-01-28", "close": 0.029, "volume": 24000.0}, {"date": "2026-01-30", "close": 0.027, "volume": 299677.0}, {"date": "2026-02-02", "close": 0.025, "volume": 334618.0}, {"date": "2026-02-04", "close": 0.024, "volume": 96139.0}, {"date": "2026-02-05", "close": 0.027, "volume": 47215.0}, {"date": "2026-02-06", "close": 0.025, "volume": 258624.0}, {"date": "2026-02-09", "close": 0.027, "volume": 161469.0}, {"date": "2026-02-12", "close": 0.026, "volume": 24199.0}, {"date": "2026-02-16", "close": 0.026, "volume": 482.0}, {"date": "2026-02-19", "close": 0.025, "volume": 27397.0}, {"date": "2026-02-20", "close": 0.025, "volume": 533.0}, {"date": "2026-02-24", "close": 0.027, "volume": 290701.0}, {"date": "2026-02-27", "close": 0.0275, "volume": 392152.0}, {"date": "2026-03-02", "close": 0.026, "volume": 408071.0}, {"date": "2026-03-03", "close": 0.027, "volume": 483300.0}, {"date": "2026-03-04", "close": 0.026, "volume": 506632.0}, {"date": "2026-03-05", "close": 0.026, "volume": 60155.0}, {"date": "2026-03-06", "close": 0.026, "volume": 190045.0}, {"date": "2026-03-09", "close": 0.037, "volume": 3852386.0}, {"date": "2026-03-10", "close": 0.031, "volume": 752516.0}, {"date": "2026-03-11", "close": 0.032, "volume": 101691.0}, {"date": "2026-03-12", "close": 0.033, "volume": 1685493.0}, {"date": "2026-03-13", "close": 0.031, "volume": 426111.0}, {"date": "2026-03-16", "close": 0.033, "volume": 3127768.0}, {"date": "2026-03-17", "close": 0.034, "volume": 407186.0}, {"date": "2026-03-18", "close": 0.032, "volume": 400378.0}, {"date": "2026-03-19", "close": 0.032, "volume": 1441202.0}, {"date": "2026-03-20", "close": 0.032, "volume": 50766.0}, {"date": "2026-03-23", "close": 0.033, "volume": 2294377.0}, {"date": "2026-03-30", "close": 0.027, "volume": 358877.0}, {"date": "2026-03-31", "close": 0.03, "volume": 25000.0}, {"date": "2026-04-01", "close": 0.029, "volume": 2400043.0}, {"date": "2026-04-02", "close": 0.028, "volume": 240166.0}, {"date": "2026-04-07", "close": 0.028, "volume": 23765.0}, {"date": "2026-04-08", "close": 0.027, "volume": 1837668.0}, {"date": "2026-04-09", "close": 0.026, "volume": 300000.0}, {"date": "2026-04-10", "close": 0.026, "volume": 11.0}, {"date": "2026-04-13", "close": 0.028, "volume": 1185063.0}, {"date": "2026-04-14", "close": 0.03, "volume": 55034.0}, {"date": "2026-04-15", "close": 0.027, "volume": 963755.0}, {"date": "2026-04-16", "close": 0.027, "volume": 789626.0}, {"date": "2026-04-17", "close": 0.029, "volume": 163444.0}, {"date": "2026-04-20", "close": 0.028, "volume": 1840093.0}, {"date": "2026-04-21", "close": 0.028, "volume": 235359.0}, {"date": "2026-04-22", "close": 0.027, "volume": 1271491.0}, {"date": "2026-04-23", "close": 0.026, "volume": 1136535.0}, {"date": "2026-04-24", "close": 0.027, "volume": 18703.0}, {"date": "2026-04-27", "close": 0.028, "volume": 1136695.0}, {"date": "2026-04-28", "close": 0.027, "volume": 50010.0}, {"date": "2026-04-29", "close": 0.027, "volume": 721054.0}, {"date": "2026-04-30", "close": 0.027, "volume": 3010.0}, {"date": "2026-05-01", "close": 0.027, "volume": 420178.0}, {"date": "2026-05-04", "close": 0.027, "volume": 996047.0}, {"date": "2026-05-05", "close": 0.026, "volume": 1259334.0}, {"date": "2026-05-06", "close": 0.025, "volume": 553653.0}, {"date": "2026-05-07", "close": 0.023, "volume": 1441470.0}, {"date": "2026-05-08", "close": 0.023, "volume": 562614.0}, {"date": "2026-05-11", "close": 0.021, "volume": 495956.0}, {"date": "2026-05-12", "close": 0.022, "volume": 799500.0}, {"date": "2026-05-13", "close": 0.02, "volume": 1200000.0}, {"date": "2026-05-14", "close": 0.019, "volume": 392394.0}, {"date": "2026-05-15", "close": 0.02, "volume": 2000.0}, {"date": "2026-05-18", "close": 0.019, "volume": 430656.0}, {"date": "2026-05-19", "close": 0.019, "volume": 53462.0}, {"date": "2026-05-20", "close": 0.023, "volume": 4518854.0}, {"date": "2026-05-22", "close": 0.022, "volume": 3569682.0}, {"date": "2026-05-25", "close": 0.02, "volume": 517355.0}, {"date": "2026-05-26", "close": 0.021, "volume": 23492.0}, {"date": "2026-05-27", "close": 0.019, "volume": 50391.0}, {"date": "2026-05-28", "close": 0.02, "volume": 1093259.0}, {"date": "2026-05-29", "close": 0.02, "volume": 829.0}, {"date": "2026-06-02", "close": 0.02, "volume": 554048.0}, {"date": "2026-06-03", "close": 0.02, "volume": 150776.0}, {"date": "2026-06-04", "close": 0.019, "volume": 108325.0}, {"date": "2026-06-05", "close": 0.019, "volume": 27500.0}, {"date": "2026-06-09", "close": 0.019, "volume": 2500.0}, {"date": "2026-06-10", "close": 0.019, "volume": 399246.0}, {"date": "2026-06-11", "close": 0.018, "volume": 422951.0}, {"date": "2026-06-12", "close": 0.018, "volume": 273.0}, {"date": "2026-06-15", "close": 0.016, "volume": 1461673.0}, {"date": "2026-06-16", "close": 0.016, "volume": 274.0}, {"date": "2026-06-17", "close": 0.016, "volume": 340.0}, {"date": "2026-06-18", "close": 0.019, "volume": 1833647.0}, {"date": "2026-06-19", "close": 0.017, "volume": 230000.0}, {"date": "2026-06-22", "close": 0.018, "volume": 1050291.0}, {"date": "2026-06-23", "close": 0.015, "volume": 4683992.0}, {"date": "2026-06-24", "close": 0.015, "volume": 505961.0}, {"date": "2026-06-25", "close": 0.015, "volume": 131700.0}, {"date": "2026-06-26", "close": 0.014, "volume": 823463.0}, {"date": "2026-06-29", "close": 0.014, "volume": 1073206.0}, {"date": "2026-06-30", "close": 0.017, "volume": 7018999.0}, {"date": "2026-07-01", "close": 0.016, "volume": 500000.0}, {"date": "2026-07-02", "close": 0.014, "volume": 1678695.0}, {"date": "2026-07-06", "close": 0.015, "volume": 1614529.0}, {"date": "2026-07-07", "close": 0.014, "volume": 29411.0}, {"date": "2026-07-10", "close": 0.014, "volume": 24312.0}, {"date": "2026-07-13", "close": 0.013, "volume": 7884091.0}, {"date": "2026-07-14", "close": 0.014, "volume": 2870374.0}, {"date": "2026-07-16", "close": 0.016, "volume": 3192409.0}, {"date": "2026-07-17", "close": 0.014, "volume": 7908890.0}, {"date": "2026-07-20", "close": 0.014, "volume": 1376679.0}, {"date": "2026-07-21", "close": 0.014, "volume": 3675670.0}, {"date": "2026-07-22", "close": 0.013, "volume": 724429.0}, {"date": "2026-07-24", "close": 0.014, "volume": 268000.0}, {"date": "2026-07-27", "close": 0.014, "volume": 650061.0}, {"date": "2026-07-28", "close": 0.014, "volume": 2872951.0}, {"date": "2026-07-30", "close": 0.015, "volume": 1768977.0}, {"date": "2026-08-03", "close": 0.015, "volume": 125171.0}, {"date": "2026-08-04", "close": 0.014, "volume": 924828.0}, {"date": "2026-08-05", "close": 0.012, "volume": 3052728.0}, {"date": "2026-08-06", "close": 0.013, "volume": 7880708.0}, {"date": "2026-08-07", "close": 0.013, "volume": 153846.0}], "refreshing": true}