{"ticker": "ICR", "overview": {"name": "Intelicare Holdings Limited", "country": "Australia", "industry": "Health Care Equipment & Services"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "ICR", "has_prices": true, "as_of": "2026-09-07", "last": 0.026, "prev_close": 0.026, "change": 0.0, "change_pct": 0.0, "session_volume": 42015.0, "vwap_5": 0.026332469921630672, "vwap_20": 0.027391000597816913, "vwap_60": 0.024925308789008924, "vwap_250": 0.02317623446671104, "high_52w": 0.03, "low_52w": 0.014, "avg_volume_20": 850427.6, "sessions": 400, "market_cap": {"value": 15736749.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03134744", "src": "ASX", "ticker": "ICR", "cik": "", "company": "Intelicare Holdings Limited", "company_raw": "Intelicare Holdings Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their ICR stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03134744", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88725}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-09-02", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03130685-6A1341829", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-15", "source_url": "https://www.marketindex.com.au/asx/icr", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-17", "source_url": "https://www.marketindex.com.au/asx/icr", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-24", "source_url": "https://www.marketindex.com.au/asx/icr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-02-11", "source_url": "https://www.marketindex.com.au/asx/icr", "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": "2024-11-19", "source_url": "https://www.marketindex.com.au/asx/icr", "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": "2024-09-24", "source_url": "https://www.marketindex.com.au/asx/icr", "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": "2024-09-24", "source_url": "https://www.marketindex.com.au/asx/icr", "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": "2024-09-16", "source_url": "https://www.marketindex.com.au/asx/icr", "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": "2024-09-11", "source_url": "https://www.marketindex.com.au/asx/icr", "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": "2024-09-04", "source_url": "https://www.marketindex.com.au/asx/icr", "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": "2024-08-30", "source_url": "https://www.marketindex.com.au/asx/icr", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-07-17", "source_url": "https://www.marketindex.com.au/asx/icr", "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": "2024-01-24", "source_url": "https://www.marketindex.com.au/asx/icr", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-09-19", "source_url": "https://www.marketindex.com.au/asx/icr", "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": "2022-09-06", "source_url": "https://www.marketindex.com.au/asx/icr", "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": "2022-07-01", "source_url": "https://www.marketindex.com.au/asx/icr", "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": "2022-06-30", "source_url": "https://www.marketindex.com.au/asx/icr", "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": "2022-04-27", "source_url": "https://www.marketindex.com.au/asx/icr", "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": "2022-04-27", "source_url": "https://www.marketindex.com.au/asx/icr", "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": "2022-04-27", "source_url": "https://www.marketindex.com.au/asx/icr", "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": "2022-04-12", "source_url": "https://www.marketindex.com.au/asx/icr", "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": "2022-02-28", "source_url": "https://www.marketindex.com.au/asx/icr", "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": "2022-02-20", "source_url": "https://www.marketindex.com.au/asx/icr", "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": "2021-12-24", "source_url": "https://www.marketindex.com.au/asx/icr", "needs_ocr": 0}], "directors": [], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-30", "form": "Commitments Test Entity Quarterly Reports", "title": "September Quarter Operations Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156499-6A1352992"}, {"date": "2026-10-30", "form": "Commitments Test Entity Quarterly Reports", "title": "Quarterly Appendix 4C Cash Flow Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156497-6A1352989"}, {"date": "2026-10-13", "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/2924-03148131-6A1349133"}, {"date": "2026-10-13", "form": "Periodic Reports", "title": "Annual Report to shareholders", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03147837-6A1349012"}, {"date": "2026-10-13", "form": "Periodic Reports", "title": "Appendix4G and Corporate Governance Statement", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03147834-6A1349009"}], "performance": {"ticker": "ICR", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2020-05-25", "close": 0.274919085, "volume": 9695327.0}, {"date": "2020-05-26", "close": 0.41892432, "volume": 22754947.0}, {"date": "2020-05-27", "close": 0.41892432, "volume": 13023088.0}, {"date": "2020-05-28", "close": 0.362194985, "volume": 6211985.0}, {"date": "2020-05-29", "close": 0.344739805, "volume": 1748404.0}, {"date": "2020-06-01", "close": 0.336012215, "volume": 1267876.0}, {"date": "2020-06-02", "close": 0.38401396, "volume": 2700889.0}, {"date": "2020-06-03", "close": 0.34037601, "volume": 2581262.0}, {"date": "2020-06-04", "close": 0.344739805, "volume": 1220322.0}, {"date": "2020-06-05", "close": 0.344739805, "volume": 490149.0}, {"date": "2020-06-09", "close": 0.344739805, "volume": 935315.0}, {"date": "2020-06-10", "close": 0.33164842, "volume": 239957.0}, {"date": "2020-06-11", "close": 0.327284625, "volume": 505197.0}, {"date": "2020-06-12", "close": 0.301101855, "volume": 1390738.0}, {"date": "2020-06-15", "close": 0.301101855, "volume": 456718.0}, {"date": "2020-06-16", "close": 0.30546565, "volume": 458840.0}, {"date": "2020-06-17", "close": 0.31419324, "volume": 93485.0}, {"date": "2020-06-18", "close": 0.327284625, "volume": 146907.0}, {"date": "2020-06-19", "close": 0.318557035, "volume": 176939.0}, {"date": "2020-06-22", "close": 0.309829445, "volume": 146342.0}, {"date": "2020-06-23", "close": 0.31419324, "volume": 145393.0}, {"date": "2020-06-24", "close": 0.31419324, "volume": 201281.0}, {"date": "2020-06-25", "close": 0.30546565, "volume": 382384.0}, {"date": "2020-06-26", "close": 0.292374265, "volume": 557601.0}, {"date": "2020-06-29", "close": 0.274919085, "volume": 418104.0}, {"date": "2020-06-30", "close": 0.274919085, "volume": 412174.0}, {"date": "2020-07-01", "close": 0.28801047, "volume": 173742.0}, {"date": "2020-07-02", "close": 0.31419324, "volume": 561141.0}, {"date": "2020-07-03", "close": 0.30546565, "volume": 169563.0}, {"date": "2020-07-06", "close": 0.32292083, "volume": 633417.0}, {"date": "2020-07-07", "close": 0.32292083, "volume": 142891.0}, {"date": "2020-07-08", "close": 0.32292083, "volume": 166508.0}, {"date": "2020-07-09", "close": 0.34037601, "volume": 257442.0}, {"date": "2020-07-10", "close": 0.336012215, "volume": 150567.0}, {"date": "2020-07-13", "close": 0.32292083, "volume": 136213.0}, {"date": "2020-07-14", "close": 0.30546565, "volume": 212977.0}, {"date": "2020-07-15", "close": 0.33164842, "volume": 132574.0}, {"date": "2020-07-16", "close": 0.37528637, "volume": 1406108.0}, {"date": "2020-07-17", "close": 0.370922575, "volume": 561903.0}, {"date": "2020-07-20", "close": 0.344739805, "volume": 414534.0}, {"date": "2020-07-21", "close": 0.353467395, "volume": 90618.0}, {"date": "2020-07-22", "close": 0.353467395, "volume": 118953.0}, {"date": "2020-07-23", "close": 0.379650165, "volume": 833759.0}, {"date": "2020-07-24", "close": 0.39274155, "volume": 918975.0}, {"date": "2020-07-27", "close": 0.379650165, "volume": 1433199.0}, {"date": "2020-07-28", "close": 0.32292083, "volume": 937198.0}, {"date": "2020-07-29", "close": 0.318557035, "volume": 315463.0}, {"date": "2020-07-30", "close": 0.301101855, "volume": 887555.0}, {"date": "2020-07-31", "close": 0.327284625, "volume": 339994.0}, {"date": "2020-08-03", "close": 0.33164842, "volume": 101772.0}, {"date": "2020-08-04", "close": 0.327284625, "volume": 208164.0}, {"date": "2020-08-05", "close": 0.327284625, "volume": 45804.0}, {"date": "2020-08-06", "close": 0.31419324, "volume": 71774.0}, {"date": "2020-08-07", "close": 0.31419324, "volume": 169034.0}, {"date": "2020-08-10", "close": 0.32292083, "volume": 110553.0}, {"date": "2020-08-11", "close": 0.31419324, "volume": 62646.0}, {"date": "2020-08-12", "close": 0.30546565, "volume": 379396.0}, {"date": "2020-08-13", "close": 0.31419324, "volume": 348922.0}, {"date": "2020-08-14", "close": 0.30546565, "volume": 47950.0}, {"date": "2020-08-17", "close": 0.32292083, "volume": 374109.0}, {"date": "2020-08-18", "close": 0.33164842, "volume": 233822.0}, {"date": "2020-08-19", "close": 0.32292083, "volume": 106176.0}, {"date": "2020-08-20", "close": 0.32292083, "volume": 33125.0}, {"date": "2020-08-21", "close": 0.32292083, "volume": 153049.0}, {"date": "2020-08-24", "close": 0.318557035, "volume": 99203.0}, {"date": "2020-08-25", "close": 0.30546565, "volume": 147766.0}, {"date": "2020-08-26", "close": 0.318557035, "volume": 73444.0}, {"date": "2020-08-27", "close": 0.31419324, "volume": 56529.0}, {"date": "2020-08-28", "close": 0.29673806, "volume": 425887.0}, {"date": "2020-08-31", "close": 0.29673806, "volume": 290045.0}, {"date": "2020-09-01", "close": 0.29673806, "volume": 248706.0}, {"date": "2020-09-02", "close": 0.292374265, "volume": 108529.0}, {"date": "2020-09-03", "close": 0.28801047, "volume": 104130.0}, {"date": "2020-09-04", "close": 0.283646675, "volume": 53366.0}, {"date": "2020-09-07", "close": 0.283646675, "volume": 51490.0}, {"date": "2020-09-08", "close": 0.292374265, "volume": 74018.0}, {"date": "2020-09-09", "close": 0.283646675, "volume": 99684.0}, {"date": "2020-09-10", "close": 0.292374265, "volume": 80778.0}, {"date": "2020-09-11", "close": 0.266191495, "volume": 148180.0}, {"date": "2020-09-14", "close": 0.292374265, "volume": 66865.0}, {"date": "2020-09-15", "close": 0.292374265, "volume": 24093.0}, {"date": "2020-09-16", "close": 0.274919085, "volume": 31453.0}, {"date": "2020-09-17", "close": 0.27055529, "volume": 59463.0}, {"date": "2020-09-18", "close": 0.27055529, "volume": 92656.0}, {"date": "2020-09-21", "close": 0.266191495, "volume": 84394.0}, {"date": "2020-09-22", "close": 0.2618277, "volume": 216096.0}, {"date": "2020-09-23", "close": 0.2618277, "volume": 267919.0}, {"date": "2020-09-24", "close": 0.257463905, "volume": 113278.0}, {"date": "2020-09-25", "close": 0.266191495, "volume": 39301.0}, {"date": "2020-09-28", "close": 0.2618277, "volume": 93681.0}, {"date": "2020-09-29", "close": 0.2618277, "volume": 31529.0}, {"date": "2020-09-30", "close": 0.257463905, "volume": 357125.0}, {"date": "2020-10-01", "close": 0.257463905, "volume": 171185.0}, {"date": "2020-10-02", "close": 0.240008725, "volume": 164213.0}, {"date": "2020-10-05", "close": 0.231281135, "volume": 321970.0}, {"date": "2020-10-06", "close": 0.231281135, "volume": 554555.0}, {"date": "2020-10-07", "close": 0.222553545, "volume": 40433.0}, {"date": "2020-10-08", "close": 0.22691734, "volume": 230858.0}, {"date": "2020-10-09", "close": 0.24437252, "volume": 97054.0}, {"date": "2020-10-12", "close": 0.240008725, "volume": 31050.0}, {"date": "2020-10-13", "close": 0.25310011, "volume": 333855.0}, {"date": "2020-10-14", "close": 0.257463905, "volume": 426346.0}, {"date": "2020-10-15", "close": 0.266191495, "volume": 63721.0}, {"date": "2020-10-16", "close": 0.2618277, "volume": 158503.0}, {"date": "2020-10-19", "close": 0.283646675, "volume": 105412.0}, {"date": "2020-10-20", "close": 0.27055529, "volume": 62284.0}, {"date": "2020-10-21", "close": 0.2618277, "volume": 141376.0}, {"date": "2020-10-22", "close": 0.25310011, "volume": 80339.0}, {"date": "2020-10-23", "close": 0.257463905, "volume": 194956.0}, {"date": "2020-10-26", "close": 0.257463905, "volume": 32046.0}, {"date": "2020-10-27", "close": 0.24437252, "volume": 405504.0}, {"date": "2020-10-28", "close": 0.240008725, "volume": 132564.0}, {"date": "2020-10-29", "close": 0.240008725, "volume": 171951.0}, {"date": "2020-10-30", "close": 0.240008725, "volume": 103391.0}, {"date": "2020-11-02", "close": 0.24437252, "volume": 78261.0}, {"date": "2020-11-03", "close": 0.23564493, "volume": 46206.0}, {"date": "2020-11-04", "close": 0.23564493, "volume": 8422.0}, {"date": "2020-11-05", "close": 0.240008725, "volume": 140355.0}, {"date": "2020-11-06", "close": 0.22691734, "volume": 219604.0}, {"date": "2020-11-09", "close": 0.231281135, "volume": 58200.0}, {"date": "2020-11-10", "close": 0.222553545, "volume": 92998.0}, {"date": "2020-11-11", "close": 0.21818975, "volume": 50343.0}, {"date": "2020-11-12", "close": 0.20946216, "volume": 248386.0}, {"date": "2020-11-13", "close": 0.205098365, "volume": 267163.0}, {"date": "2020-11-16", "close": 0.196370775, "volume": 20145.0}, {"date": "2020-11-17", "close": 0.196370775, "volume": 159011.0}, {"date": "2020-11-18", "close": 0.196370775, "volume": 165629.0}, {"date": "2020-11-19", "close": 0.21818975, "volume": 290541.0}, {"date": "2020-11-20", "close": 0.213825955, "volume": 144293.0}, {"date": "2020-11-23", "close": 0.240008725, "volume": 306683.0}, {"date": "2020-11-24", "close": 0.231281135, "volume": 199762.0}, {"date": "2020-11-25", "close": 0.22691734, "volume": 104792.0}, {"date": "2020-11-26", "close": 0.222553545, "volume": 30936.0}, {"date": "2020-11-27", "close": 0.21818975, "volume": 63813.0}, {"date": "2020-11-30", "close": 0.231281135, "volume": 46850.0}, {"date": "2020-12-01", "close": 0.222553545, "volume": 88051.0}, {"date": "2020-12-02", "close": 0.22691734, "volume": 47800.0}, {"date": "2020-12-03", "close": 0.231281135, "volume": 145223.0}, {"date": "2020-12-04", "close": 0.24437252, "volume": 30773.0}, {"date": "2020-12-07", "close": 0.22691734, "volume": 84186.0}, {"date": "2020-12-08", "close": 0.21818975, "volume": 198824.0}, {"date": "2020-12-09", "close": 0.231281135, "volume": 308286.0}, {"date": "2020-12-10", "close": 0.240008725, "volume": 275818.0}, {"date": "2020-12-11", "close": 0.240008725, "volume": 83539.0}, {"date": "2020-12-14", "close": 0.22691734, "volume": 153581.0}, {"date": "2020-12-15", "close": 0.213825955, "volume": 171769.0}, {"date": "2020-12-16", "close": 0.213825955, "volume": 61303.0}, {"date": "2020-12-17", "close": 0.21818975, "volume": 63534.0}, {"date": "2020-12-18", "close": 0.21818975, "volume": 76209.0}, {"date": "2020-12-21", "close": 0.213825955, "volume": 18676.0}, {"date": "2020-12-22", "close": 0.21818975, "volume": 22529.0}, {"date": "2020-12-23", "close": 0.213825955, "volume": 10541.0}, {"date": "2020-12-24", "close": 0.21818975, "volume": 13750.0}, {"date": "2020-12-29", "close": 0.20946216, "volume": 69110.0}, {"date": "2020-12-30", "close": 0.20946216, "volume": 117.0}, {"date": "2020-12-31", "close": 0.20946216, "volume": 21910.0}, {"date": "2021-01-04", "close": 0.21818975, "volume": 59314.0}, {"date": "2021-01-05", "close": 0.20946216, "volume": 134840.0}, {"date": "2021-01-06", "close": 0.213825955, "volume": 71824.0}, {"date": "2021-01-07", "close": 0.21818975, "volume": 9166.0}, {"date": "2021-01-08", "close": 0.205098365, "volume": 70997.0}, {"date": "2021-01-11", "close": 0.20946216, "volume": 54311.0}, {"date": "2021-01-12", "close": 0.205098365, "volume": 41266.0}, {"date": "2021-01-13", "close": 0.205098365, "volume": 16213.0}, {"date": "2021-01-14", "close": 0.205098365, "volume": 93054.0}, {"date": "2021-01-15", "close": 0.20946216, "volume": 32999.0}, {"date": "2021-01-18", "close": 0.205098365, "volume": 193657.0}, {"date": "2021-01-19", "close": 0.20073457, "volume": 103879.0}, {"date": "2021-01-20", "close": 0.205098365, "volume": 56978.0}, {"date": "2021-01-21", "close": 0.20073457, "volume": 175507.0}, {"date": "2021-01-22", "close": 0.205098365, "volume": 172277.0}, {"date": "2021-01-25", "close": 0.19200698, "volume": 108810.0}, {"date": "2021-01-27", "close": 0.19200698, "volume": 184509.0}, {"date": "2021-01-28", "close": 0.20946216, "volume": 136722.0}, {"date": "2021-01-29", "close": 0.21818975, "volume": 251021.0}, {"date": "2021-02-01", "close": 0.205098365, "volume": 155499.0}, {"date": "2021-02-02", "close": 0.24437252, "volume": 1309760.0}, {"date": "2021-02-03", "close": 0.21818975, "volume": 342709.0}, {"date": "2021-02-04", "close": 0.213825955, "volume": 129930.0}, {"date": "2021-02-05", "close": 0.205098365, "volume": 186725.0}, {"date": "2021-02-08", "close": 0.205098365, "volume": 75063.0}, {"date": "2021-02-09", "close": 0.213825955, "volume": 19020.0}, {"date": "2021-02-10", "close": 0.20073457, "volume": 238738.0}, {"date": "2021-02-11", "close": 0.20073457, "volume": 56230.0}, {"date": "2021-02-12", "close": 0.196370775, "volume": 116402.0}, {"date": "2021-02-15", "close": 0.21818975, "volume": 526449.0}, {"date": "2021-02-16", "close": 0.231281135, "volume": 120827.0}, {"date": "2021-02-17", "close": 0.22691734, "volume": 634859.0}, {"date": "2021-02-18", "close": 0.222553545, "volume": 184706.0}, {"date": "2021-02-19", "close": 0.222553545, "volume": 78538.0}, {"date": "2021-02-22", "close": 0.222553545, "volume": 136237.0}, {"date": "2021-02-23", "close": 0.21818975, "volume": 109816.0}, {"date": "2021-02-24", "close": 0.213825955, "volume": 208308.0}, {"date": "2021-02-25", "close": 0.23564493, "volume": 197722.0}, {"date": "2021-02-26", "close": 0.21818975, "volume": 292254.0}, {"date": "2021-03-01", "close": 0.21818975, "volume": 161420.0}, {"date": "2021-03-02", "close": 0.222553545, "volume": 2193.0}, {"date": "2021-03-03", "close": 0.23564493, "volume": 175940.0}, {"date": "2021-03-04", "close": 0.222553545, "volume": 3702.0}, {"date": "2021-03-05", "close": 0.222553545, "volume": 43514.0}, {"date": "2021-03-08", "close": 0.22691734, "volume": 101767.0}, {"date": "2021-03-09", "close": 0.257463905, "volume": 586578.0}, {"date": "2021-03-10", "close": 0.2618277, "volume": 699800.0}, {"date": "2021-03-11", "close": 0.2618277, "volume": 81971.0}, {"date": "2021-03-12", "close": 0.257463905, "volume": 97561.0}, {"date": "2021-03-15", "close": 0.25310011, "volume": 71421.0}, {"date": "2021-03-16", "close": 0.248736315, "volume": 112448.0}, {"date": "2021-03-17", "close": 0.24437252, "volume": 118657.0}, {"date": "2021-03-18", "close": 0.24437252, "volume": 115021.0}, {"date": "2021-03-19", "close": 0.24437252, "volume": 11772.0}, {"date": "2021-03-22", "close": 0.266191495, "volume": 2039080.0}, {"date": "2021-03-23", "close": 0.25310011, "volume": 484712.0}, {"date": "2021-03-24", "close": 0.2618277, "volume": 183290.0}, {"date": "2021-03-25", "close": 0.257463905, "volume": 75152.0}, {"date": "2021-03-26", "close": 0.266191495, "volume": 59289.0}, {"date": "2021-03-29", "close": 0.27055529, "volume": 92085.0}, {"date": "2021-03-30", "close": 0.2618277, "volume": 105751.0}, {"date": "2021-03-31", "close": 0.2618277, "volume": 12344.0}, {"date": "2021-04-01", "close": 0.266191495, "volume": 11458.0}, {"date": "2021-04-06", "close": 0.24437252, "volume": 371662.0}, {"date": "2021-04-07", "close": 0.257463905, "volume": 91902.0}, {"date": "2021-04-08", "close": 0.2618277, "volume": 97774.0}, {"date": "2021-04-09", "close": 0.25310011, "volume": 14895.0}, {"date": "2021-04-12", "close": 0.24437252, "volume": 97955.0}, {"date": "2021-04-13", "close": 0.231281135, "volume": 230518.0}, {"date": "2021-04-14", "close": 0.22691734, "volume": 88861.0}, {"date": "2021-04-15", "close": 0.24437252, "volume": 93941.0}, {"date": "2021-04-16", "close": 0.23564493, "volume": 36765.0}, {"date": "2021-04-19", "close": 0.2618277, "volume": 203718.0}, {"date": "2021-04-20", "close": 0.25310011, "volume": 114624.0}, {"date": "2021-04-21", "close": 0.25310011, "volume": 43403.0}, {"date": "2021-04-22", "close": 0.24437252, "volume": 14257.0}, {"date": "2021-04-23", "close": 0.231281135, "volume": 25814.0}, {"date": "2021-04-26", "close": 0.248736315, "volume": 47137.0}, {"date": "2021-04-29", "close": 0.231281135, "volume": 231568.0}, {"date": "2021-04-30", "close": 0.23564493, "volume": 97399.0}, {"date": "2021-05-03", "close": 0.231281135, "volume": 43997.0}, {"date": "2021-05-04", "close": 0.23564493, "volume": 40621.0}, {"date": "2021-05-05", "close": 0.22691734, "volume": 172533.0}, {"date": "2021-05-06", "close": 0.22691734, "volume": 407362.0}, {"date": "2021-05-07", "close": 0.22691734, "volume": 325563.0}, {"date": "2021-05-10", "close": 0.222553545, "volume": 204744.0}, {"date": "2021-05-11", "close": 0.23564493, "volume": 419076.0}, {"date": "2021-05-12", "close": 0.25310011, "volume": 1038492.0}, {"date": "2021-05-13", "close": 0.25310011, "volume": 394115.0}, {"date": "2021-05-14", "close": 0.248736315, "volume": 33501.0}, {"date": "2021-05-17", "close": 0.231281135, "volume": 126516.0}, {"date": "2021-05-18", "close": 0.222553545, "volume": 212792.0}, {"date": "2021-05-19", "close": 0.21818975, "volume": 76421.0}, {"date": "2021-05-20", "close": 0.21818975, "volume": 65513.0}, {"date": "2021-05-21", "close": 0.22691734, "volume": 44415.0}, {"date": "2021-05-25", "close": 0.222553545, "volume": 107888.0}, {"date": "2021-05-26", "close": 0.213825955, "volume": 97517.0}, {"date": "2021-05-27", "close": 0.20946216, "volume": 29983.0}, {"date": "2021-05-28", "close": 0.222553545, "volume": 22038.0}, {"date": "2021-05-31", "close": 0.222553545, "volume": 32799.0}, {"date": "2021-06-01", "close": 0.213825955, "volume": 41658.0}, {"date": "2021-06-02", "close": 0.213825955, "volume": 43426.0}, {"date": "2021-06-03", "close": 0.213825955, "volume": 35611.0}, {"date": "2021-06-04", "close": 0.205098365, "volume": 327573.0}, {"date": "2021-06-07", "close": 0.20073457, "volume": 326790.0}, {"date": "2021-06-08", "close": 0.19200698, "volume": 478882.0}, {"date": "2021-06-09", "close": 0.178915595, "volume": 455366.0}, {"date": "2021-06-10", "close": 0.19200698, "volume": 205916.0}, {"date": "2021-06-11", "close": 0.20073457, "volume": 180098.0}, {"date": "2021-06-15", "close": 0.187643185, "volume": 142509.0}, {"date": "2021-06-16", "close": 0.18327939, "volume": 76973.0}, {"date": "2021-06-17", "close": 0.178915595, "volume": 267144.0}, {"date": "2021-06-18", "close": 0.1767336975, "volume": 699347.0}, {"date": "2021-06-21", "close": 0.16582421, "volume": 215326.0}, {"date": "2021-06-22", "close": 0.161460415, "volume": 448940.0}, {"date": "2021-06-23", "close": 0.16582421, "volume": 161184.0}, {"date": "2021-06-24", "close": 0.15709662, "volume": 325243.0}, {"date": "2021-06-25", "close": 0.178915595, "volume": 501224.0}, {"date": "2021-06-28", "close": 0.16582421, "volume": 35675.0}, {"date": "2021-06-29", "close": 0.15709662, "volume": 281219.0}, {"date": "2021-06-30", "close": 0.15709662, "volume": 235453.0}, {"date": "2021-07-01", "close": 0.161460415, "volume": 70937.0}, {"date": "2021-07-02", "close": 0.16582421, "volume": 5151.0}, {"date": "2021-07-05", "close": 0.161460415, "volume": 233133.0}, {"date": "2021-07-06", "close": 0.161460415, "volume": 7562.0}, {"date": "2021-07-07", "close": 0.161460415, "volume": 514307.0}, {"date": "2021-07-08", "close": 0.161460415, "volume": 19385.0}, {"date": "2021-07-09", "close": 0.16582421, "volume": 34345.0}, {"date": "2021-07-12", "close": 0.16582421, "volume": 9067.0}, {"date": "2021-07-13", "close": 0.15709662, "volume": 69589.0}, {"date": "2021-07-14", "close": 0.15709662, "volume": 15877.0}, {"date": "2021-07-15", "close": 0.161460415, "volume": 462594.0}, {"date": "2021-07-16", "close": 0.15709662, "volume": 135266.0}, {"date": "2021-07-19", "close": 0.15709662, "volume": 47160.0}, {"date": "2021-07-20", "close": 0.152732825, "volume": 55840.0}, {"date": "2021-07-21", "close": 0.152732825, "volume": 8428.0}, {"date": "2021-07-22", "close": 0.152732825, "volume": 40122.0}, {"date": "2021-07-23", "close": 0.15709662, "volume": 96559.0}, {"date": "2021-07-26", "close": 0.161460415, "volume": 492468.0}, {"date": "2021-07-27", "close": 0.14836903, "volume": 212733.0}, {"date": "2021-07-28", "close": 0.13964144, "volume": 31961.0}, {"date": "2021-07-29", "close": 0.144005235, "volume": 103583.0}, {"date": "2021-07-30", "close": 0.117822465, "volume": 870966.0}, {"date": "2021-08-02", "close": 0.12218626, "volume": 90940.0}, {"date": "2021-08-03", "close": 0.126550055, "volume": 42487.0}, {"date": "2021-08-04", "close": 0.12218626, "volume": 67004.0}, {"date": "2021-08-05", "close": 0.12218626, "volume": 153282.0}, {"date": "2021-08-06", "close": 0.12218626, "volume": 33699.0}, {"date": "2021-08-09", "close": 0.12218626, "volume": 69508.0}, {"date": "2021-08-10", "close": 0.126550055, "volume": 19359.0}, {"date": "2021-08-11", "close": 0.13091385, "volume": 322937.0}, {"date": "2021-08-12", "close": 0.12218626, "volume": 84778.0}, {"date": "2021-08-13", "close": 0.126550055, "volume": 91795.0}, {"date": "2021-08-16", "close": 0.12218626, "volume": 11458.0}, {"date": "2021-08-18", "close": 0.12218626, "volume": 135554.0}, {"date": "2021-08-19", "close": 0.117822465, "volume": 198498.0}, {"date": "2021-08-20", "close": 0.11345867, "volume": 86840.0}, {"date": "2021-08-23", "close": 0.109094875, "volume": 87017.0}, {"date": "2021-08-24", "close": 0.10473108, "volume": 116467.0}, {"date": "2021-08-25", "close": 0.109094875, "volume": 9827.0}, {"date": "2021-08-26", "close": 0.109094875, "volume": 362869.0}, {"date": "2021-08-27", "close": 0.10473108, "volume": 196765.0}, {"date": "2021-08-30", "close": 0.10473108, "volume": 139349.0}, {"date": "2021-08-31", "close": 0.100367285, "volume": 40165.0}, {"date": "2021-09-01", "close": 0.109094875, "volume": 172377.0}, {"date": "2021-09-02", "close": 0.109094875, "volume": 197522.0}, {"date": "2021-09-03", "close": 0.109094875, "volume": 21000.0}, {"date": "2021-09-06", "close": 0.100367285, "volume": 151683.0}, {"date": "2021-09-07", "close": 0.10473108, "volume": 50527.0}, {"date": "2021-09-08", "close": 0.100367285, "volume": 23334.0}, {"date": "2021-09-09", "close": 0.100367285, "volume": 129885.0}, {"date": "2021-09-10", "close": 0.09600349, "volume": 216112.0}, {"date": "2021-09-13", "close": 0.091639695, "volume": 436162.0}, {"date": "2021-09-14", "close": 0.082912105, "volume": 323841.0}, {"date": "2021-09-15", "close": 0.082912105, "volume": 178332.0}, {"date": "2021-09-16", "close": 0.0872759, "volume": 130557.0}, {"date": "2021-09-17", "close": 0.0872759, "volume": 17584.0}, {"date": "2021-09-20", "close": 0.082912105, "volume": 99016.0}, {"date": "2021-09-21", "close": 0.083784864, "volume": 496309.0}, {"date": "2021-09-22", "close": 0.082912105, "volume": 89080.0}, {"date": "2021-09-24", "close": 0.085530382, "volume": 19818.0}, {"date": "2021-09-27", "close": 0.082912105, "volume": 46361.0}, {"date": "2021-09-28", "close": 0.085530382, "volume": 44332.0}, {"date": "2021-09-29", "close": 0.0872759, "volume": 97160.0}, {"date": "2021-10-04", "close": 0.0872759, "volume": 16996.0}, {"date": "2021-10-05", "close": 0.0872759, "volume": 91506.0}, {"date": "2021-10-06", "close": 0.09600349, "volume": 30000.0}, {"date": "2021-10-07", "close": 0.09600349, "volume": 325.0}, {"date": "2021-10-08", "close": 0.091639695, "volume": 11458.0}, {"date": "2021-10-11", "close": 0.0872759, "volume": 140685.0}, {"date": "2021-10-12", "close": 0.0872759, "volume": 295110.0}, {"date": "2021-10-13", "close": 0.085530382, "volume": 19705.0}, {"date": "2021-10-14", "close": 0.085530382, "volume": 49975.0}, {"date": "2021-10-15", "close": 0.084657623, "volume": 79154.0}, {"date": "2021-10-18", "close": 0.091639695, "volume": 23459.0}, {"date": "2021-10-19", "close": 0.0872759, "volume": 15524.0}, {"date": "2021-10-20", "close": 0.085530382, "volume": 130938.0}, {"date": "2021-10-21", "close": 0.084657623, "volume": 7677.0}, {"date": "2021-10-22", "close": 0.083784864, "volume": 236204.0}, {"date": "2021-10-26", "close": 0.084657623, "volume": 25603.0}, {"date": "2021-10-27", "close": 0.085530382, "volume": 33519.0}, {"date": "2021-10-28", "close": 0.084657623, "volume": 8085.0}, {"date": "2021-10-29", "close": 0.085530382, "volume": 26697.0}, {"date": "2021-11-01", "close": 0.083784864, "volume": 109327.0}, {"date": "2021-11-02", "close": 0.100367285, "volume": 5145821.0}, {"date": "2021-11-03", "close": 0.091639695, "volume": 619888.0}, {"date": "2021-11-04", "close": 0.09600349, "volume": 346870.0}, {"date": "2021-11-05", "close": 0.09600349, "volume": 136948.0}, {"date": "2021-11-08", "close": 0.091639695, "volume": 150581.0}, {"date": "2021-11-09", "close": 0.091639695, "volume": 171651.0}, {"date": "2021-11-10", "close": 0.0872759, "volume": 139318.0}, {"date": "2021-11-11", "close": 0.0872759, "volume": 157837.0}, {"date": "2021-11-12", "close": 0.0872759, "volume": 135623.0}, {"date": "2021-11-15", "close": 0.0872759, "volume": 324636.0}, {"date": "2021-11-16", "close": 0.086403141, "volume": 78790.0}, {"date": "2021-11-17", "close": 0.076802792, "volume": 723044.0}, {"date": "2021-11-18", "close": 0.0736278, "volume": 49828.0}, {"date": "2021-11-19", "close": 0.0790152, "volume": 111238.0}, {"date": "2021-11-22", "close": 0.0790152, "volume": 99485.0}, {"date": "2021-11-23", "close": 0.0853005, "volume": 16706.0}, {"date": "2021-11-24", "close": 0.0853005, "volume": 229734.0}, {"date": "2021-11-25", "close": 0.0870963, "volume": 26497.0}, {"date": "2021-11-26", "close": 0.0942795, "volume": 134573.0}, {"date": "2021-11-29", "close": 0.0942795, "volume": 240970.0}, {"date": "2021-11-30", "close": 0.08979, "volume": 39482.0}, {"date": "2021-12-01", "close": 0.0799131, "volume": 22055.0}, {"date": "2021-12-02", "close": 0.0772194, "volume": 46088.0}, {"date": "2021-12-06", "close": 0.0790152, "volume": 6421.0}, {"date": "2021-12-13", "close": 0.080811, "volume": 2184.0}, {"date": "2021-12-14", "close": 0.0790152, "volume": 85799.0}, {"date": "2021-12-15", "close": 0.071832, "volume": 198197.0}, {"date": "2021-12-16", "close": 0.0700362, "volume": 50233.0}, {"date": "2021-12-17", "close": 0.0700362, "volume": 1002.0}, {"date": "2021-12-20", "close": 0.0700362, "volume": 2784.0}, {"date": "2021-12-22", "close": 0.0736278, "volume": 115277.0}, {"date": "2021-12-23", "close": 0.0763215, "volume": 85025.0}, {"date": "2021-12-24", "close": 0.080811, "volume": 28608.0}, {"date": "2021-12-29", "close": 0.0835047, "volume": 198911.0}, {"date": "2021-12-31", "close": 0.0817089, "volume": 102484.0}, {"date": "2022-01-04", "close": 0.080811, "volume": 75433.0}, {"date": "2022-01-05", "close": 0.0772194, "volume": 30815.0}, {"date": "2022-01-06", "close": 0.0772194, "volume": 161018.0}, {"date": "2022-01-07", "close": 0.0763215, "volume": 190444.0}, {"date": "2022-01-10", "close": 0.0772194, "volume": 216275.0}, {"date": "2022-01-11", "close": 0.0763215, "volume": 11137.0}, {"date": "2022-01-12", "close": 0.0754236, "volume": 118055.0}, {"date": "2022-01-13", "close": 0.0754236, "volume": 50117.0}, {"date": "2022-01-14", "close": 0.07766835, "volume": 212519.0}, {"date": "2022-01-17", "close": 0.0754236, "volume": 35583.0}, {"date": "2022-01-18", "close": 0.0763215, "volume": 4176.0}, {"date": "2022-01-20", "close": 0.0763215, "volume": 214132.0}, {"date": "2022-01-21", "close": 0.0799131, "volume": 25650.0}, {"date": "2022-01-24", "close": 0.0781173, "volume": 39034.0}, {"date": "2022-01-25", "close": 0.080811, "volume": 119913.0}, {"date": "2022-01-27", "close": 0.0772194, "volume": 84357.0}, {"date": "2022-01-28", "close": 0.0745257, "volume": 434876.0}, {"date": "2022-01-31", "close": 0.0745257, "volume": 1392.0}, {"date": "2022-02-01", "close": 0.0781173, "volume": 159044.0}, {"date": "2022-02-02", "close": 0.0745257, "volume": 110026.0}, {"date": "2022-02-03", "close": 0.0745257, "volume": 4293.0}, {"date": "2022-02-04", "close": 0.0736278, "volume": 40388.0}, {"date": "2022-02-07", "close": 0.0754236, "volume": 276206.0}, {"date": "2022-02-08", "close": 0.0727299, "volume": 334795.0}, {"date": "2022-02-09", "close": 0.0745257, "volume": 202695.0}, {"date": "2022-02-11", "close": 0.071832, "volume": 55922.0}, {"date": "2022-02-14", "close": 0.071832, "volume": 62646.0}, {"date": "2022-02-16", "close": 0.0709341, "volume": 13258.0}, {"date": "2022-02-17", "close": 0.071832, "volume": 13921.0}, {"date": "2022-02-18", "close": 0.0709341, "volume": 11416.0}, {"date": "2022-02-21", "close": 0.06958725, "volume": 118581.0}, {"date": "2022-02-22", "close": 0.0646488, "volume": 135498.0}, {"date": "2022-02-23", "close": 0.0673425, "volume": 140241.0}, {"date": "2022-02-24", "close": 0.0655467, "volume": 1114.0}, {"date": "2022-02-25", "close": 0.0655467, "volume": 25702.0}, {"date": "2022-03-01", "close": 0.0673425, "volume": 74807.0}, {"date": "2022-03-02", "close": 0.0673425, "volume": 11755.0}, {"date": "2022-03-03", "close": 0.0655467, "volume": 62255.0}, {"date": "2022-03-04", "close": 0.0655467, "volume": 3414.0}, {"date": "2022-03-07", "close": 0.0664446, "volume": 144782.0}, {"date": "2022-03-08", "close": 0.0619551, "volume": 69757.0}, {"date": "2022-03-09", "close": 0.0619551, "volume": 23613.0}, {"date": "2022-03-11", "close": 0.0619551, "volume": 1643.0}, {"date": "2022-03-14", "close": 0.0619551, "volume": 30717.0}, {"date": "2022-03-15", "close": 0.062853, "volume": 5567.0}, {"date": "2022-03-16", "close": 0.0619551, "volume": 101096.0}, {"date": "2022-03-17", "close": 0.0601593, "volume": 38303.0}, {"date": "2022-03-18", "close": 0.0664446, "volume": 390281.0}, {"date": "2022-03-21", "close": 0.071832, "volume": 120145.0}, {"date": "2022-03-22", "close": 0.0754236, "volume": 109919.0}, {"date": "2022-03-23", "close": 0.0790152, "volume": 78037.0}, {"date": "2022-03-24", "close": 0.0763215, "volume": 161402.0}, {"date": "2022-03-25", "close": 0.0754236, "volume": 62510.0}, {"date": "2022-03-28", "close": 0.071832, "volume": 2205.0}, {"date": "2022-03-30", "close": 0.0691383, "volume": 47384.0}, {"date": "2022-03-31", "close": 0.0763215, "volume": 167173.0}, {"date": "2022-04-01", "close": 0.0772194, "volume": 211575.0}, {"date": "2022-04-04", "close": 0.0763215, "volume": 47660.0}, {"date": "2022-04-05", "close": 0.0844026, "volume": 721923.0}, {"date": "2022-04-06", "close": 0.0853005, "volume": 281908.0}, {"date": "2022-04-07", "close": 0.0835047, "volume": 32303.0}, {"date": "2022-04-08", "close": 0.080811, "volume": 144782.0}, {"date": "2022-04-11", "close": 0.0817089, "volume": 81963.0}, {"date": "2022-04-12", "close": 0.08979, "volume": 623554.0}, {"date": "2022-04-13", "close": 0.08979, "volume": 96336.0}, {"date": "2022-04-14", "close": 0.08979, "volume": 8959.0}, {"date": "2022-04-19", "close": 0.0853005, "volume": 53548.0}, {"date": "2022-04-20", "close": 0.0826068, "volume": 164807.0}, {"date": "2022-04-21", "close": 0.08979, "volume": 86037.0}, {"date": "2022-04-22", "close": 0.08979, "volume": 63109.0}, {"date": "2022-04-26", "close": 0.08979, "volume": 66823.0}, {"date": "2022-04-27", "close": 0.0853005, "volume": 9246.0}, {"date": "2022-04-28", "close": 0.0790152, "volume": 54303.0}, {"date": "2022-04-29", "close": 0.0763215, "volume": 27362.0}, {"date": "2022-05-02", "close": 0.0772194, "volume": 42714.0}, {"date": "2022-05-03", "close": 0.0745257, "volume": 112436.0}, {"date": "2022-05-04", "close": 0.080811, "volume": 103575.0}, {"date": "2022-05-05", "close": 0.0844026, "volume": 111371.0}, {"date": "2022-05-06", "close": 0.080811, "volume": 492824.0}, {"date": "2022-05-09", "close": 0.080811, "volume": 189558.0}, {"date": "2022-05-10", "close": 0.0736278, "volume": 25448.0}, {"date": "2022-05-11", "close": 0.0736278, "volume": 8.0}, {"date": "2022-05-12", "close": 0.071832, "volume": 237515.0}, {"date": "2022-05-13", "close": 0.0700362, "volume": 27843.0}, {"date": "2022-05-17", "close": 0.0673425, "volume": 145257.0}, {"date": "2022-05-18", "close": 0.0619551, "volume": 460716.0}, {"date": "2022-05-20", "close": 0.0646488, "volume": 167098.0}, {"date": "2022-05-23", "close": 0.0619551, "volume": 56611.0}, {"date": "2022-05-24", "close": 0.0691383, "volume": 386454.0}, {"date": "2022-05-25", "close": 0.0619551, "volume": 100234.0}, {"date": "2022-05-26", "close": 0.0619551, "volume": 64806.0}, {"date": "2022-05-27", "close": 0.0583635, "volume": 115300.0}, {"date": "2022-05-30", "close": 0.0583635, "volume": 30738.0}, {"date": "2022-05-31", "close": 0.0565677, "volume": 53124.0}, {"date": "2022-06-01", "close": 0.053874, "volume": 58190.0}, {"date": "2022-06-02", "close": 0.053874, "volume": 2227.0}, {"date": "2022-06-03", "close": 0.0520782, "volume": 29304.0}, {"date": "2022-06-06", "close": 0.0502824, "volume": 28416.0}, {"date": "2022-06-07", "close": 0.0466908, "volume": 70744.0}, {"date": "2022-06-08", "close": 0.044895, "volume": 59605.0}, {"date": "2022-06-09", "close": 0.044895, "volume": 303030.0}, {"date": "2022-06-10", "close": 0.044895, "volume": 315216.0}, {"date": "2022-06-14", "close": 0.0404055, "volume": 175326.0}, {"date": "2022-06-15", "close": 0.0386097, "volume": 235512.0}, {"date": "2022-06-16", "close": 0.035916, "volume": 2145.0}, {"date": "2022-06-17", "close": 0.035916, "volume": 37536.0}, {"date": "2022-06-20", "close": 0.035916, "volume": 48704.0}, {"date": "2022-06-21", "close": 0.0368139, "volume": 149467.0}, {"date": "2022-06-22", "close": 0.035916, "volume": 183631.0}, {"date": "2022-06-23", "close": 0.0350181, "volume": 415631.0}, {"date": "2022-06-24", "close": 0.0350181, "volume": 130778.0}, {"date": "2022-06-27", "close": 0.035916, "volume": 35755.0}, {"date": "2022-06-28", "close": 0.035916, "volume": 76203.0}, {"date": "2022-06-29", "close": 0.0395076, "volume": 148463.0}, {"date": "2022-06-30", "close": 0.035916, "volume": 137322.0}, {"date": "2022-07-01", "close": 0.0350181, "volume": 11137.0}, {"date": "2022-07-05", "close": 0.035916, "volume": 15592.0}, {"date": "2022-07-06", "close": 0.035916, "volume": 40729.0}, {"date": "2022-07-08", "close": 0.035916, "volume": 193363.0}, {"date": "2022-07-11", "close": 0.035916, "volume": 66823.0}, {"date": "2022-07-13", "close": 0.035916, "volume": 2954.0}, {"date": "2022-07-14", "close": 0.035916, "volume": 100210.0}, {"date": "2022-07-15", "close": 0.0395076, "volume": 14478.0}, {"date": "2022-07-18", "close": 0.0404055, "volume": 5146.0}, {"date": "2022-07-20", "close": 0.0368139, "volume": 16199.0}, {"date": "2022-07-26", "close": 0.035916, "volume": 222742.0}, {"date": "2022-07-27", "close": 0.0350181, "volume": 5550.0}, {"date": "2022-08-01", "close": 0.0350181, "volume": 178935.0}, {"date": "2022-08-02", "close": 0.035916, "volume": 121088.0}, {"date": "2022-08-03", "close": 0.0350181, "volume": 199537.0}, {"date": "2022-08-04", "close": 0.035916, "volume": 61332.0}, {"date": "2022-08-05", "close": 0.035916, "volume": 27843.0}, {"date": "2022-08-08", "close": 0.035916, "volume": 41764.0}, {"date": "2022-08-09", "close": 0.03277335, "volume": 217904.0}, {"date": "2022-08-10", "close": 0.0377118, "volume": 874694.0}, {"date": "2022-08-11", "close": 0.0341202, "volume": 199238.0}, {"date": "2022-08-12", "close": 0.0350181, "volume": 440325.0}, {"date": "2022-08-15", "close": 0.035916, "volume": 278706.0}, {"date": "2022-08-16", "close": 0.0350181, "volume": 44855.0}, {"date": "2022-08-17", "close": 0.0350181, "volume": 2005.0}, {"date": "2022-08-18", "close": 0.0350181, "volume": 89097.0}, {"date": "2022-08-19", "close": 0.0350181, "volume": 20409.0}, {"date": "2022-08-22", "close": 0.0341202, "volume": 260664.0}, {"date": "2022-08-23", "close": 0.03456915, "volume": 64257.0}, {"date": "2022-08-24", "close": 0.0332223, "volume": 891316.0}, {"date": "2022-08-25", "close": 0.0323244, "volume": 56632.0}, {"date": "2022-08-26", "close": 0.0323244, "volume": 11867.0}, {"date": "2022-08-31", "close": 0.0332223, "volume": 85866.0}, {"date": "2022-09-01", "close": 0.0323244, "volume": 61872.0}, {"date": "2022-09-02", "close": 0.0323244, "volume": 112131.0}, {"date": "2022-09-05", "close": 0.0323244, "volume": 27502.0}, {"date": "2022-09-07", "close": 0.0314265, "volume": 37369.0}, {"date": "2022-09-08", "close": 0.026937, "volume": 444712.0}, {"date": "2022-09-09", "close": 0.0242433, "volume": 360172.0}, {"date": "2022-09-12", "close": 0.0224475, "volume": 346877.0}, {"date": "2022-09-13", "close": 0.0224475, "volume": 10714.0}, {"date": "2022-09-14", "close": 0.0242433, "volume": 38980.0}, {"date": "2022-09-15", "close": 0.035916, "volume": 1393517.0}, {"date": "2022-09-16", "close": 0.0278349, "volume": 229818.0}, {"date": "2022-09-19", "close": 0.035916, "volume": 2076211.0}, {"date": "2022-09-20", "close": 0.0368139, "volume": 87055.0}, {"date": "2022-09-21", "close": 0.0386097, "volume": 295395.0}, {"date": "2022-09-23", "close": 0.0395076, "volume": 328050.0}, {"date": "2022-09-26", "close": 0.0395076, "volume": 14200.0}, {"date": "2022-09-27", "close": 0.0350181, "volume": 673248.0}, {"date": "2022-09-30", "close": 0.035916, "volume": 30627.0}, {"date": "2022-10-10", "close": 0.035916, "volume": 914.0}, {"date": "2022-10-11", "close": 0.0305286, "volume": 87510.0}, {"date": "2022-10-12", "close": 0.0287328, "volume": 26422.0}, {"date": "2022-10-13", "close": 0.0278349, "volume": 262911.0}, {"date": "2022-10-14", "close": 0.0314265, "volume": 285851.0}, {"date": "2022-10-24", "close": 0.026937, "volume": 209360.0}, {"date": "2022-10-26", "close": 0.0278349, "volume": 53458.0}, {"date": "2022-10-27", "close": 0.0278349, "volume": 2407.0}, {"date": "2022-10-28", "close": 0.0251412, "volume": 184380.0}, {"date": "2022-10-31", "close": 0.0260391, "volume": 190745.0}, {"date": "2022-11-02", "close": 0.0251412, "volume": 57688.0}, {"date": "2022-11-03", "close": 0.0242433, "volume": 95615.0}, {"date": "2022-11-04", "close": 0.0242433, "volume": 27843.0}, {"date": "2022-11-07", "close": 0.0224475, "volume": 680002.0}, {"date": "2022-11-08", "close": 0.0233454, "volume": 11149.0}, {"date": "2022-11-09", "close": 0.0233454, "volume": 55685.0}, {"date": "2022-11-11", "close": 0.0242433, "volume": 226780.0}, {"date": "2022-11-14", "close": 0.0251412, "volume": 198.0}, {"date": "2022-11-16", "close": 0.0242433, "volume": 5012.0}, {"date": "2022-11-17", "close": 0.0251412, "volume": 87785.0}, {"date": "2022-11-23", "close": 0.026937, "volume": 234278.0}, {"date": "2022-11-24", "close": 0.0296307, "volume": 76137.0}, {"date": "2022-11-25", "close": 0.027, "volume": 39745.0}, {"date": "2022-11-28", "close": 0.026, "volume": 24836.0}, {"date": "2022-12-05", "close": 0.024, "volume": 233500.0}, {"date": "2022-12-06", "close": 0.024, "volume": 16029.0}, {"date": "2022-12-07", "close": 0.023, "volume": 100056.0}, {"date": "2022-12-08", "close": 0.023, "volume": 4255.0}, {"date": "2022-12-12", "close": 0.022, "volume": 646046.0}, {"date": "2022-12-13", "close": 0.022, "volume": 167974.0}, {"date": "2022-12-14", "close": 0.025, "volume": 290773.0}, {"date": "2022-12-15", "close": 0.024, "volume": 83307.0}, {"date": "2022-12-16", "close": 0.024, "volume": 5556.0}, {"date": "2022-12-19", "close": 0.024, "volume": 123699.0}, {"date": "2022-12-20", "close": 0.024, "volume": 21514.0}, {"date": "2022-12-21", "close": 0.021, "volume": 847781.0}, {"date": "2022-12-23", "close": 0.021, "volume": 263636.0}, {"date": "2023-01-03", "close": 0.021, "volume": 144082.0}, {"date": "2023-01-04", "close": 0.021, "volume": 1086898.0}, {"date": "2023-01-05", "close": 0.019, "volume": 250715.0}, {"date": "2023-01-06", "close": 0.023, "volume": 856867.0}, {"date": "2023-01-09", "close": 0.024, "volume": 396883.0}, {"date": "2023-01-10", "close": 0.024, "volume": 1217477.0}, {"date": "2023-01-11", "close": 0.025, "volume": 2741784.0}, {"date": "2023-01-12", "close": 0.024, "volume": 3429248.0}, {"date": "2023-01-13", "close": 0.024, "volume": 674544.0}, {"date": "2023-01-17", "close": 0.022, "volume": 113832.0}, {"date": "2023-01-18", "close": 0.022, "volume": 965527.0}, {"date": "2023-01-19", "close": 0.021, "volume": 145507.0}, {"date": "2023-01-23", "close": 0.021, "volume": 1301623.0}, {"date": "2023-01-24", "close": 0.02, "volume": 474343.0}, {"date": "2023-01-25", "close": 0.023, "volume": 500000.0}, {"date": "2023-01-30", "close": 0.021, "volume": 1498891.0}, {"date": "2023-02-01", "close": 0.022, "volume": 708214.0}, {"date": "2023-02-02", "close": 0.022, "volume": 268700.0}, {"date": "2023-02-03", "close": 0.02, "volume": 822412.0}, {"date": "2023-02-06", "close": 0.021, "volume": 250000.0}, {"date": "2023-02-07", "close": 0.021, "volume": 7000.0}, {"date": "2023-02-08", "close": 0.019, "volume": 286573.0}, {"date": "2023-02-09", "close": 0.022, "volume": 1238262.0}, {"date": "2023-02-10", "close": 0.023, "volume": 1290137.0}, {"date": "2023-02-13", "close": 0.024, "volume": 427751.0}, {"date": "2023-02-15", "close": 0.023, "volume": 134355.0}, {"date": "2023-02-16", "close": 0.023, "volume": 202040.0}, {"date": "2023-02-20", "close": 0.024, "volume": 4000.0}, {"date": "2023-02-21", "close": 0.023, "volume": 5000.0}, {"date": "2023-02-23", "close": 0.022, "volume": 613299.0}, {"date": "2023-02-24", "close": 0.02, "volume": 1850500.0}, {"date": "2023-02-27", "close": 0.019, "volume": 586175.0}, {"date": "2023-02-28", "close": 0.019, "volume": 80547.0}, {"date": "2023-03-02", "close": 0.019, "volume": 500000.0}, {"date": "2023-03-03", "close": 0.019, "volume": 57363.0}, {"date": "2023-03-06", "close": 0.018, "volume": 13800.0}, {"date": "2023-03-09", "close": 0.019, "volume": 11800.0}, {"date": "2023-03-10", "close": 0.018, "volume": 138200.0}, {"date": "2023-03-13", "close": 0.016, "volume": 140422.0}, {"date": "2023-03-14", "close": 0.016, "volume": 65300.0}, {"date": "2023-03-15", "close": 0.021, "volume": 945594.0}, {"date": "2023-03-16", "close": 0.02, "volume": 12000.0}, {"date": "2023-03-17", "close": 0.02, "volume": 12032.0}, {"date": "2023-03-20", "close": 0.02, "volume": 2000.0}, {"date": "2023-03-21", "close": 0.019, "volume": 900770.0}, {"date": "2023-03-22", "close": 0.019, "volume": 55695.0}, {"date": "2023-03-24", "close": 0.019, "volume": 36330.0}, {"date": "2023-03-27", "close": 0.02, "volume": 64410.0}, {"date": "2023-03-28", "close": 0.018, "volume": 196701.0}, {"date": "2023-03-29", "close": 0.017, "volume": 147694.0}, {"date": "2023-04-03", "close": 0.019, "volume": 125785.0}, {"date": "2023-04-04", "close": 0.022, "volume": 527397.0}, {"date": "2023-04-06", "close": 0.022, "volume": 73924.0}, {"date": "2023-04-11", "close": 0.023, "volume": 243581.0}, {"date": "2023-04-12", "close": 0.021, "volume": 988931.0}, {"date": "2023-04-13", "close": 0.021, "volume": 158000.0}, {"date": "2023-04-14", "close": 0.021, "volume": 1110.0}, {"date": "2023-04-17", "close": 0.022, "volume": 25000.0}, {"date": "2023-04-19", "close": 0.022, "volume": 11984.0}, {"date": "2023-04-20", "close": 0.019, "volume": 4250.0}, {"date": "2023-04-21", "close": 0.019, "volume": 153750.0}, {"date": "2023-04-24", "close": 0.018, "volume": 168046.0}, {"date": "2023-04-28", "close": 0.018, "volume": 15000.0}, {"date": "2023-05-01", "close": 0.018, "volume": 90000.0}, {"date": "2023-05-02", "close": 0.018, "volume": 138235.0}, {"date": "2023-05-04", "close": 0.018, "volume": 17500.0}, {"date": "2023-05-08", "close": 0.018, "volume": 16446.0}, {"date": "2023-05-10", "close": 0.018, "volume": 109773.0}, {"date": "2023-05-11", "close": 0.017, "volume": 5000.0}, {"date": "2023-05-15", "close": 0.017, "volume": 17000.0}, {"date": "2023-05-17", "close": 0.017, "volume": 33333.0}, {"date": "2023-05-22", "close": 0.017, "volume": 1145.0}, {"date": "2023-05-24", "close": 0.015, "volume": 125750.0}, {"date": "2023-05-25", "close": 0.015, "volume": 807622.0}, {"date": "2023-05-31", "close": 0.015, "volume": 135924.0}, {"date": "2023-06-01", "close": 0.014, "volume": 128128.0}, {"date": "2023-06-02", "close": 0.014, "volume": 304394.0}, {"date": "2023-06-06", "close": 0.011, "volume": 23892.0}, {"date": "2023-06-07", "close": 0.012, "volume": 5525936.0}, {"date": "2023-06-08", "close": 0.012, "volume": 63874.0}, {"date": "2023-06-09", "close": 0.014, "volume": 115715.0}, {"date": "2023-06-13", "close": 0.013, "volume": 281835.0}, {"date": "2023-06-14", "close": 0.013, "volume": 424000.0}, {"date": "2023-06-15", "close": 0.013, "volume": 378500.0}, {"date": "2023-06-16", "close": 0.012, "volume": 1325288.0}, {"date": "2023-06-19", "close": 0.012, "volume": 1275.0}, {"date": "2023-06-22", "close": 0.013, "volume": 46856.0}, {"date": "2023-06-23", "close": 0.013, "volume": 42176.0}, {"date": "2023-06-26", "close": 0.013, "volume": 7460.0}, {"date": "2023-06-27", "close": 0.012, "volume": 46431.0}, {"date": "2023-06-28", "close": 0.012, "volume": 411068.0}, {"date": "2023-06-29", "close": 0.012, "volume": 1850281.0}, {"date": "2023-06-30", "close": 0.012, "volume": 668163.0}, {"date": "2023-07-05", "close": 0.013, "volume": 50000.0}, {"date": "2023-07-06", "close": 0.013, "volume": 370000.0}, {"date": "2023-07-10", "close": 0.011, "volume": 471176.0}, {"date": "2023-07-11", "close": 0.012, "volume": 435598.0}, {"date": "2023-07-12", "close": 0.012, "volume": 142946.0}, {"date": "2023-07-13", "close": 0.012, "volume": 11000.0}, {"date": "2023-07-14", "close": 0.013, "volume": 9804.0}, {"date": "2023-07-18", "close": 0.013, "volume": 115801.0}, {"date": "2023-07-19", "close": 0.013, "volume": 510750.0}, {"date": "2023-07-24", "close": 0.012, "volume": 370000.0}, {"date": "2023-07-25", "close": 0.012, "volume": 200870.0}, {"date": "2023-07-27", "close": 0.012, "volume": 488261.0}, {"date": "2023-08-04", "close": 0.012, "volume": 10000.0}, {"date": "2023-08-09", "close": 0.012, "volume": 10200.0}, {"date": "2023-08-10", "close": 0.012, "volume": 110000.0}, {"date": "2023-08-14", "close": 0.012, "volume": 17857.0}, {"date": "2023-08-16", "close": 0.012, "volume": 64704.0}, {"date": "2023-08-17", "close": 0.011, "volume": 213475.0}, {"date": "2023-08-18", "close": 0.011, "volume": 259577.0}, {"date": "2023-08-21", "close": 0.011, "volume": 15000.0}, {"date": "2023-08-23", "close": 0.011, "volume": 408802.0}, {"date": "2023-08-24", "close": 0.015, "volume": 54131.0}, {"date": "2023-08-28", "close": 0.013, "volume": 3000.0}, {"date": "2023-08-30", "close": 0.013, "volume": 1950017.0}, {"date": "2023-09-04", "close": 0.012, "volume": 200148.0}, {"date": "2023-09-05", "close": 0.013, "volume": 376556.0}, {"date": "2023-09-06", "close": 0.013, "volume": 363826.0}, {"date": "2023-09-13", "close": 0.013, "volume": 34.0}, {"date": "2023-09-18", "close": 0.014, "volume": 108913.0}, {"date": "2023-09-20", "close": 0.014, "volume": 32.0}, {"date": "2023-09-27", "close": 0.013, "volume": 36.0}, {"date": "2023-09-28", "close": 0.012, "volume": 100000.0}, {"date": "2023-09-29", "close": 0.015, "volume": 967022.0}, {"date": "2023-10-02", "close": 0.012, "volume": 180556.0}, {"date": "2023-10-04", "close": 0.015, "volume": 200000.0}, {"date": "2023-10-05", "close": 0.014, "volume": 1311.0}, {"date": "2023-10-06", "close": 0.014, "volume": 73893.0}, {"date": "2023-10-10", "close": 0.013, "volume": 13005.0}, {"date": "2023-10-13", "close": 0.015, "volume": 110373.0}, {"date": "2023-10-16", "close": 0.015, "volume": 2941.0}, {"date": "2023-10-17", "close": 0.017, "volume": 424308.0}, {"date": "2023-10-19", "close": 0.017, "volume": 11132.0}, {"date": "2023-10-20", "close": 0.016, "volume": 43182.0}, {"date": "2023-10-23", "close": 0.016, "volume": 8571.0}, {"date": "2023-10-24", "close": 0.016, "volume": 4534.0}, {"date": "2023-10-25", "close": 0.016, "volume": 144006.0}, {"date": "2023-10-26", "close": 0.016, "volume": 15.0}, {"date": "2023-10-30", "close": 0.016, "volume": 849098.0}, {"date": "2023-10-31", "close": 0.016, "volume": 1980.0}, {"date": "2023-11-06", "close": 0.016, "volume": 9573.0}, {"date": "2023-11-09", "close": 0.016, "volume": 250.0}, {"date": "2023-11-14", "close": 0.016, "volume": 115000.0}, {"date": "2023-11-15", "close": 0.018, "volume": 801975.0}, {"date": "2023-11-17", "close": 0.019, "volume": 4746.0}, {"date": "2023-11-20", "close": 0.017, "volume": 455701.0}, {"date": "2023-11-21", "close": 0.017, "volume": 10000.0}, {"date": "2023-11-22", "close": 0.018, "volume": 185000.0}, {"date": "2023-11-23", "close": 0.015, "volume": 893995.0}, {"date": "2023-11-24", "close": 0.015, "volume": 299385.0}, {"date": "2023-11-28", "close": 0.028, "volume": 4340207.0}, {"date": "2023-11-29", "close": 0.026, "volume": 716636.0}, {"date": "2023-11-30", "close": 0.025, "volume": 156729.0}, {"date": "2023-12-01", "close": 0.026, "volume": 150000.0}, {"date": "2023-12-04", "close": 0.026, "volume": 38000.0}, {"date": "2023-12-05", "close": 0.025, "volume": 137785.0}, {"date": "2023-12-07", "close": 0.026, "volume": 99000.0}, {"date": "2023-12-11", "close": 0.03, "volume": 1263760.0}, {"date": "2023-12-12", "close": 0.027, "volume": 270563.0}, {"date": "2023-12-13", "close": 0.024, "volume": 14428.0}, {"date": "2023-12-20", "close": 0.025, "volume": 85000.0}, {"date": "2023-12-21", "close": 0.025, "volume": 14000.0}, {"date": "2023-12-22", "close": 0.028, "volume": 11100.0}, {"date": "2023-12-27", "close": 0.026, "volume": 7152.0}, {"date": "2023-12-29", "close": 0.024, "volume": 56237.0}, {"date": "2024-01-02", "close": 0.024, "volume": 3748.0}, {"date": "2024-01-03", "close": 0.024, "volume": 41670.0}, {"date": "2024-01-04", "close": 0.024, "volume": 5962.0}, {"date": "2024-01-08", "close": 0.023, "volume": 24262.0}, {"date": "2024-01-09", "close": 0.023, "volume": 87196.0}, {"date": "2024-01-10", "close": 0.022, "volume": 307021.0}, {"date": "2024-01-11", "close": 0.021, "volume": 345549.0}, {"date": "2024-01-12", "close": 0.02, "volume": 124323.0}, {"date": "2024-01-15", "close": 0.017, "volume": 410567.0}, {"date": "2024-01-16", "close": 0.018, "volume": 153000.0}, {"date": "2024-01-17", "close": 0.017, "volume": 15013.0}, {"date": "2024-01-18", "close": 0.016, "volume": 59034.0}, {"date": "2024-01-19", "close": 0.015, "volume": 56026.0}, {"date": "2024-01-22", "close": 0.016, "volume": 61250.0}, {"date": "2024-01-23", "close": 0.015, "volume": 19596.0}, {"date": "2024-01-24", "close": 0.014, "volume": 37516.0}, {"date": "2024-01-25", "close": 0.019, "volume": 337111.0}, {"date": "2024-01-30", "close": 0.016, "volume": 68334.0}, {"date": "2024-01-31", "close": 0.016, "volume": 62515.0}, {"date": "2024-02-01", "close": 0.016, "volume": 260433.0}, {"date": "2024-02-05", "close": 0.016, "volume": 19.0}, {"date": "2024-02-13", "close": 0.013, "volume": 2061.0}, {"date": "2024-02-14", "close": 0.015, "volume": 400601.0}, {"date": "2024-02-15", "close": 0.015, "volume": 10112.0}, {"date": "2024-02-16", "close": 0.017, "volume": 278128.0}, {"date": "2024-02-20", "close": 0.015, "volume": 12574.0}, {"date": "2024-02-21", "close": 0.015, "volume": 146895.0}, {"date": "2024-02-23", "close": 0.015, "volume": 17925.0}, {"date": "2024-02-28", "close": 0.022, "volume": 290369.0}, {"date": "2024-02-29", "close": 0.019, "volume": 730169.0}, {"date": "2024-03-06", "close": 0.016, "volume": 235469.0}, {"date": "2024-03-07", "close": 0.015, "volume": 106005.0}, {"date": "2024-03-08", "close": 0.015, "volume": 520540.0}, {"date": "2024-03-12", "close": 0.015, "volume": 2386.0}, {"date": "2024-03-14", "close": 0.015, "volume": 9500.0}, {"date": "2024-03-18", "close": 0.016, "volume": 23595.0}, {"date": "2024-03-21", "close": 0.015, "volume": 57428.0}, {"date": "2024-03-26", "close": 0.014, "volume": 43945.0}, {"date": "2024-03-27", "close": 0.014, "volume": 259279.0}, {"date": "2024-03-28", "close": 0.013, "volume": 543947.0}, {"date": "2024-04-03", "close": 0.013, "volume": 208598.0}, {"date": "2024-04-04", "close": 0.012, "volume": 746849.0}, {"date": "2024-04-08", "close": 0.012, "volume": 125000.0}, {"date": "2024-04-10", "close": 0.012, "volume": 10000.0}, {"date": "2024-04-18", "close": 0.011, "volume": 98852.0}, {"date": "2024-04-19", "close": 0.011, "volume": 19000.0}, {"date": "2024-04-24", "close": 0.011, "volume": 23247.0}, {"date": "2024-04-29", "close": 0.013, "volume": 21640.0}, {"date": "2024-04-30", "close": 0.012, "volume": 400000.0}, {"date": "2024-05-07", "close": 0.01, "volume": 5000.0}, {"date": "2024-05-08", "close": 0.01, "volume": 29000.0}, {"date": "2024-05-09", "close": 0.01, "volume": 28600.0}, {"date": "2024-05-13", "close": 0.01, "volume": 50000.0}, {"date": "2024-05-14", "close": 0.01, "volume": 10000.0}, {"date": "2024-05-15", "close": 0.01, "volume": 8503.0}, {"date": "2024-05-16", "close": 0.01, "volume": 21122.0}, {"date": "2024-05-17", "close": 0.011, "volume": 85454.0}, {"date": "2024-05-20", "close": 0.012, "volume": 306633.0}, {"date": "2024-05-22", "close": 0.013, "volume": 50000.0}, {"date": "2024-05-23", "close": 0.013, "volume": 8.0}, {"date": "2024-05-27", "close": 0.012, "volume": 37609.0}, {"date": "2024-05-28", "close": 0.011, "volume": 24978.0}, {"date": "2024-05-30", "close": 0.01, "volume": 197690.0}, {"date": "2024-05-31", "close": 0.01, "volume": 56520.0}, {"date": "2024-06-03", "close": 0.01, "volume": 143929.0}, {"date": "2024-06-05", "close": 0.01, "volume": 4919.0}, {"date": "2024-06-06", "close": 0.01, "volume": 195746.0}, {"date": "2024-06-07", "close": 0.009, "volume": 341002.0}, {"date": "2024-06-11", "close": 0.009, "volume": 39208.0}, {"date": "2024-06-13", "close": 0.01, "volume": 495820.0}, {"date": "2024-06-17", "close": 0.01, "volume": 5500.0}, {"date": "2024-06-18", "close": 0.01, "volume": 47350.0}, {"date": "2024-06-19", "close": 0.009, "volume": 279775.0}, {"date": "2024-06-24", "close": 0.014, "volume": 5851977.0}, {"date": "2024-06-25", "close": 0.019, "volume": 2272062.0}, {"date": "2024-06-26", "close": 0.02, "volume": 978927.0}, {"date": "2024-06-27", "close": 0.014, "volume": 2951171.0}, {"date": "2024-06-28", "close": 0.014, "volume": 1212337.0}, {"date": "2024-07-01", "close": 0.016, "volume": 159370.0}, {"date": "2024-07-02", "close": 0.016, "volume": 50000.0}, {"date": "2024-07-03", "close": 0.016, "volume": 132159.0}, {"date": "2024-07-04", "close": 0.016, "volume": 119284.0}, {"date": "2024-07-08", "close": 0.016, "volume": 202.0}, {"date": "2024-07-09", "close": 0.016, "volume": 1343866.0}, {"date": "2024-07-10", "close": 0.016, "volume": 930050.0}, {"date": "2024-07-12", "close": 0.017, "volume": 242149.0}, {"date": "2024-07-15", "close": 0.024, "volume": 1512173.0}, {"date": "2024-07-16", "close": 0.026, "volume": 660593.0}, {"date": "2024-07-17", "close": 0.022, "volume": 188259.0}, {"date": "2024-07-18", "close": 0.019, "volume": 531256.0}, {"date": "2024-07-19", "close": 0.018, "volume": 185389.0}, {"date": "2024-07-22", "close": 0.019, "volume": 50000.0}, {"date": "2024-07-23", "close": 0.019, "volume": 490000.0}, {"date": "2024-07-30", "close": 0.0175, "volume": 1402.0}, {"date": "2024-07-31", "close": 0.017, "volume": 2795.0}, {"date": "2024-08-05", "close": 0.017, "volume": 48268.0}, {"date": "2024-08-06", "close": 0.015, "volume": 841347.0}, {"date": "2024-08-08", "close": 0.015, "volume": 68889.0}, {"date": "2024-08-12", "close": 0.011, "volume": 1795165.0}, {"date": "2024-08-13", "close": 0.013, "volume": 34000.0}, {"date": "2024-08-16", "close": 0.012, "volume": 33730.0}, {"date": "2024-08-19", "close": 0.012, "volume": 95659.0}, {"date": "2024-08-20", "close": 0.011, "volume": 1119505.0}, {"date": "2024-08-21", "close": 0.011, "volume": 25000.0}, {"date": "2024-08-22", "close": 0.012, "volume": 1934917.0}, {"date": "2024-08-23", "close": 0.012, "volume": 48076.0}, {"date": "2024-08-26", "close": 0.022, "volume": 1825064.0}, {"date": "2024-08-27", "close": 0.02, "volume": 150138.0}, {"date": "2024-08-29", "close": 0.013, "volume": 1454778.0}, {"date": "2024-08-30", "close": 0.016, "volume": 948274.0}, {"date": "2024-09-02", "close": 0.015, "volume": 56776.0}, {"date": "2024-09-03", "close": 0.016, "volume": 33751.0}, {"date": "2024-09-05", "close": 0.015, "volume": 9004.0}, {"date": "2024-09-06", "close": 0.016, "volume": 245125.0}, {"date": "2024-09-09", "close": 0.014, "volume": 637483.0}, {"date": "2024-09-10", "close": 0.013, "volume": 2537630.0}, {"date": "2024-09-11", "close": 0.013, "volume": 88542.0}, {"date": "2024-09-12", "close": 0.015, "volume": 516666.0}, {"date": "2024-09-13", "close": 0.014, "volume": 636694.0}, {"date": "2024-09-17", "close": 0.014, "volume": 50000.0}, {"date": "2024-09-18", "close": 0.014, "volume": 100000.0}, {"date": "2024-09-19", "close": 0.013, "volume": 100000.0}, {"date": "2024-09-20", "close": 0.012, "volume": 1190949.0}, {"date": "2024-09-23", "close": 0.011, "volume": 576720.0}, {"date": "2024-09-24", "close": 0.013, "volume": 3084885.0}, {"date": "2024-09-25", "close": 0.014, "volume": 710000.0}, {"date": "2024-09-26", "close": 0.014, "volume": 609116.0}, {"date": "2024-09-27", "close": 0.015, "volume": 1987702.0}, {"date": "2024-09-30", "close": 0.014, "volume": 56020.0}, {"date": "2024-10-02", "close": 0.013, "volume": 674905.0}, {"date": "2024-10-03", "close": 0.012, "volume": 497401.0}, {"date": "2024-10-04", "close": 0.013, "volume": 506000.0}, {"date": "2024-10-07", "close": 0.014, "volume": 1397348.0}, {"date": "2024-10-08", "close": 0.014, "volume": 195000.0}, {"date": "2024-10-09", "close": 0.014, "volume": 150000.0}, {"date": "2024-10-10", "close": 0.014, "volume": 155000.0}, {"date": "2024-10-11", "close": 0.015, "volume": 3882059.0}, {"date": "2024-10-14", "close": 0.015, "volume": 300000.0}, {"date": "2024-10-15", "close": 0.014, "volume": 1241724.0}, {"date": "2024-10-16", "close": 0.013, "volume": 769230.0}, {"date": "2024-10-18", "close": 0.011, "volume": 455758.0}, {"date": "2024-10-21", "close": 0.011, "volume": 240000.0}, {"date": "2024-10-22", "close": 0.011, "volume": 160379.0}, {"date": "2024-10-23", "close": 0.011, "volume": 358478.0}, {"date": "2024-10-25", "close": 0.013, "volume": 1000.0}, {"date": "2024-10-30", "close": 0.011, "volume": 3530897.0}, {"date": "2024-10-31", "close": 0.012, "volume": 213670.0}, {"date": "2024-11-01", "close": 0.012, "volume": 27292.0}, {"date": "2024-11-04", "close": 0.01, "volume": 509038.0}, {"date": "2024-11-05", "close": 0.01, "volume": 50000.0}, {"date": "2024-11-08", "close": 0.011, "volume": 183776.0}, {"date": "2024-11-11", "close": 0.012, "volume": 158889.0}, {"date": "2024-11-13", "close": 0.01, "volume": 1454726.0}, {"date": "2024-11-14", "close": 0.011, "volume": 112140.0}, {"date": "2024-11-15", "close": 0.01, "volume": 1249900.0}, {"date": "2024-11-18", "close": 0.011, "volume": 578700.0}, {"date": "2024-11-19", "close": 0.01, "volume": 1270944.0}, {"date": "2024-11-21", "close": 0.011, "volume": 2999705.0}, {"date": "2024-11-22", "close": 0.011, "volume": 797501.0}, {"date": "2024-11-26", "close": 0.01, "volume": 210000.0}, {"date": "2024-11-28", "close": 0.01, "volume": 418008.0}, {"date": "2024-11-29", "close": 0.01, "volume": 398665.0}, {"date": "2024-12-02", "close": 0.01, "volume": 100000.0}, {"date": "2024-12-03", "close": 0.01, "volume": 1165329.0}, {"date": "2024-12-05", "close": 0.01, "volume": 692128.0}, {"date": "2024-12-06", "close": 0.01, "volume": 90909.0}, {"date": "2024-12-09", "close": 0.009, "volume": 297506.0}, {"date": "2024-12-10", "close": 0.009, "volume": 500000.0}, {"date": "2024-12-11", "close": 0.009, "volume": 1707708.0}, {"date": "2024-12-12", "close": 0.009, "volume": 4775555.0}, {"date": "2024-12-13", "close": 0.008, "volume": 280000.0}, {"date": "2024-12-18", "close": 0.008, "volume": 100000.0}, {"date": "2024-12-20", "close": 0.008, "volume": 154351.0}, {"date": "2024-12-23", "close": 0.007, "volume": 7396.0}, {"date": "2024-12-24", "close": 0.007, "volume": 400000.0}, {"date": "2024-12-27", "close": 0.008, "volume": 26547.0}, {"date": "2025-01-02", "close": 0.007, "volume": 200000.0}, {"date": "2025-01-06", "close": 0.007, "volume": 735250.0}, {"date": "2025-01-10", "close": 0.007, "volume": 2462.0}, {"date": "2025-01-13", "close": 0.007, "volume": 48365.0}, {"date": "2025-01-15", "close": 0.007, "volume": 85853.0}, {"date": "2025-01-17", "close": 0.007, "volume": 150000.0}, {"date": "2025-01-20", "close": 0.007, "volume": 2439.0}, {"date": "2025-01-21", "close": 0.007, "volume": 49500.0}, {"date": "2025-01-23", "close": 0.008, "volume": 1402820.0}, {"date": "2025-01-24", "close": 0.008, "volume": 197525.0}, {"date": "2025-01-28", "close": 0.009, "volume": 12162.0}, {"date": "2025-01-30", "close": 0.008, "volume": 765010.0}, {"date": "2025-01-31", "close": 0.007, "volume": 11538.0}, {"date": "2025-02-04", "close": 0.007, "volume": 2305248.0}, {"date": "2025-02-06", "close": 0.007, "volume": 100000.0}, {"date": "2025-02-07", "close": 0.009, "volume": 2111416.0}, {"date": "2025-02-10", "close": 0.01, "volume": 1052695.0}, {"date": "2025-02-11", "close": 0.01, "volume": 198500.0}, {"date": "2025-02-12", "close": 0.008, "volume": 1649072.0}, {"date": "2025-02-18", "close": 0.008, "volume": 584111.0}, {"date": "2025-02-20", "close": 0.007, "volume": 22095.0}, {"date": "2025-02-24", "close": 0.008, "volume": 46625.0}, {"date": "2025-02-25", "close": 0.007, "volume": 1295929.0}, {"date": "2025-02-27", "close": 0.0065, "volume": 968190.0}, {"date": "2025-03-12", "close": 0.006, "volume": 13100.0}, {"date": "2025-03-13", "close": 0.007, "volume": 883364.0}, {"date": "2025-03-14", "close": 0.007, "volume": 1431.0}, {"date": "2025-03-17", "close": 0.007, "volume": 74723.0}, {"date": "2025-03-18", "close": 0.007, "volume": 2124969.0}, {"date": "2025-03-19", "close": 0.006, "volume": 956584.0}, {"date": "2025-03-27", "close": 0.007, "volume": 493415.0}, {"date": "2025-03-28", "close": 0.007, "volume": 891585.0}, {"date": "2025-03-31", "close": 0.006, "volume": 308515.0}, {"date": "2025-04-01", "close": 0.008, "volume": 226564.0}, {"date": "2025-04-02", "close": 0.007, "volume": 75000.0}, {"date": "2025-04-04", "close": 0.007, "volume": 50000.0}, {"date": "2025-04-07", "close": 0.007, "volume": 105000.0}, {"date": "2025-04-10", "close": 0.007, "volume": 756285.0}, {"date": "2025-04-11", "close": 0.007, "volume": 80690.0}, {"date": "2025-04-15", "close": 0.007, "volume": 159115.0}, {"date": "2025-04-17", "close": 0.007, "volume": 141435.0}, {"date": "2025-04-29", "close": 0.01, "volume": 16556666.0}, {"date": "2025-05-02", "close": 0.009, "volume": 65250.0}, {"date": "2025-05-06", "close": 0.009, "volume": 421689.0}, {"date": "2025-05-08", "close": 0.009, "volume": 570910.0}, {"date": "2025-05-09", "close": 0.008, "volume": 100000.0}, {"date": "2025-05-12", "close": 0.008, "volume": 539801.0}, {"date": "2025-05-13", "close": 0.008, "volume": 51451.0}, {"date": "2025-05-14", "close": 0.008, "volume": 126819.0}, {"date": "2025-05-15", "close": 0.008, "volume": 100000.0}, {"date": "2025-05-16", "close": 0.008, "volume": 337174.0}, {"date": "2025-05-19", "close": 0.006, "volume": 3000000.0}, {"date": "2025-05-20", "close": 0.007, "volume": 1039450.0}, {"date": "2025-05-21", "close": 0.008, "volume": 100000.0}, {"date": "2025-05-22", "close": 0.008, "volume": 598849.0}, {"date": "2025-05-23", "close": 0.007, "volume": 1563109.0}, {"date": "2025-05-27", "close": 0.007, "volume": 510908.0}, {"date": "2025-05-28", "close": 0.007, "volume": 23254.0}, {"date": "2025-06-02", "close": 0.008, "volume": 541800.0}, {"date": "2025-06-03", "close": 0.008, "volume": 78248.0}, {"date": "2025-06-04", "close": 0.007, "volume": 206070.0}, {"date": "2025-06-05", "close": 0.005, "volume": 4155374.0}, {"date": "2025-06-06", "close": 0.006, "volume": 615000.0}, {"date": "2025-06-10", "close": 0.006, "volume": 672580.0}, {"date": "2025-06-11", "close": 0.006, "volume": 468002.0}, {"date": "2025-06-17", "close": 0.005, "volume": 143001.0}, {"date": "2025-06-18", "close": 0.006, "volume": 180000.0}, {"date": "2025-06-19", "close": 0.006, "volume": 849955.0}, {"date": "2025-06-20", "close": 0.006, "volume": 969667.0}, {"date": "2025-06-23", "close": 0.005, "volume": 781904.0}, {"date": "2025-06-24", "close": 0.006, "volume": 1175391.0}, {"date": "2025-06-26", "close": 0.006, "volume": 18682.0}, {"date": "2025-06-27", "close": 0.005, "volume": 10000.0}, {"date": "2025-06-30", "close": 0.006, "volume": 204537.0}, {"date": "2025-07-02", "close": 0.007, "volume": 1588132.0}, {"date": "2025-07-03", "close": 0.007, "volume": 2830593.0}, {"date": "2025-07-04", "close": 0.008, "volume": 2249690.0}, {"date": "2025-07-07", "close": 0.008, "volume": 756223.0}, {"date": "2025-07-08", "close": 0.008, "volume": 2047372.0}, {"date": "2025-07-09", "close": 0.014, "volume": 16980101.0}, {"date": "2025-07-10", "close": 0.013, "volume": 3466854.0}, {"date": "2025-07-11", "close": 0.014, "volume": 5491759.0}, {"date": "2025-07-14", "close": 0.014, "volume": 1385058.0}, {"date": "2025-07-15", "close": 0.015, "volume": 39916.0}, {"date": "2025-07-16", "close": 0.015, "volume": 68422.0}, {"date": "2025-07-17", "close": 0.015, "volume": 45311.0}, {"date": "2025-07-18", "close": 0.014, "volume": 500001.0}, {"date": "2025-07-21", "close": 0.013, "volume": 481733.0}, {"date": "2025-07-22", "close": 0.014, "volume": 769567.0}, {"date": "2025-07-23", "close": 0.016, "volume": 65000.0}, {"date": "2025-07-24", "close": 0.015, "volume": 269.0}, {"date": "2025-07-25", "close": 0.015, "volume": 15585.0}, {"date": "2025-07-28", "close": 0.013, "volume": 376125.0}, {"date": "2025-07-29", "close": 0.013, "volume": 328879.0}, {"date": "2025-07-30", "close": 0.013, "volume": 528673.0}, {"date": "2025-07-31", "close": 0.013, "volume": 1174092.0}, {"date": "2025-08-01", "close": 0.012, "volume": 531000.0}, {"date": "2025-08-04", "close": 0.013, "volume": 1375989.0}, {"date": "2025-08-06", "close": 0.013, "volume": 37270.0}, {"date": "2025-08-07", "close": 0.013, "volume": 65000.0}, {"date": "2025-08-11", "close": 0.014, "volume": 572183.0}, {"date": "2025-08-12", "close": 0.013, "volume": 870000.0}, {"date": "2025-08-13", "close": 0.013, "volume": 195320.0}, {"date": "2025-08-14", "close": 0.014, "volume": 740319.0}, {"date": "2025-08-15", "close": 0.014, "volume": 2079.0}, {"date": "2025-08-18", "close": 0.015, "volume": 946028.0}, {"date": "2025-08-19", "close": 0.015, "volume": 1427.0}, {"date": "2025-08-20", "close": 0.015, "volume": 2095050.0}, {"date": "2025-08-21", "close": 0.014, "volume": 940812.0}, {"date": "2025-08-22", "close": 0.015, "volume": 68491.0}, {"date": "2025-08-27", "close": 0.016, "volume": 842647.0}, {"date": "2025-08-28", "close": 0.0165, "volume": 627641.0}, {"date": "2025-08-29", "close": 0.016, "volume": 263179.0}, {"date": "2025-09-01", "close": 0.016, "volume": 153348.0}, {"date": "2025-09-02", "close": 0.016, "volume": 170125.0}, {"date": "2025-09-03", "close": 0.016, "volume": 76076.0}, {"date": "2025-09-04", "close": 0.0165, "volume": 5043.0}, {"date": "2025-09-05", "close": 0.017, "volume": 162003.0}, {"date": "2025-09-08", "close": 0.017, "volume": 151354.0}, {"date": "2025-09-09", "close": 0.017, "volume": 110328.0}, {"date": "2025-09-10", "close": 0.017, "volume": 6672.0}, {"date": "2025-09-15", "close": 0.023, "volume": 6482851.0}, {"date": "2025-09-16", "close": 0.029, "volume": 3545886.0}, {"date": "2025-09-17", "close": 0.025, "volume": 3794072.0}, {"date": "2025-09-18", "close": 0.024, "volume": 1226000.0}, {"date": "2025-09-19", "close": 0.025, "volume": 174656.0}, {"date": "2025-09-22", "close": 0.026, "volume": 449002.0}, {"date": "2025-09-23", "close": 0.03, "volume": 2011286.0}, {"date": "2025-09-24", "close": 0.031, "volume": 346891.0}, {"date": "2025-09-25", "close": 0.032, "volume": 950182.0}, {"date": "2025-09-26", "close": 0.03, "volume": 898333.0}, {"date": "2025-09-29", "close": 0.03, "volume": 956740.0}, {"date": "2025-09-30", "close": 0.029, "volume": 1021248.0}, {"date": "2025-10-01", "close": 0.028, "volume": 678813.0}, {"date": "2025-10-02", "close": 0.024, "volume": 787204.0}, {"date": "2025-10-03", "close": 0.022, "volume": 1422661.0}, {"date": "2025-10-06", "close": 0.0215, "volume": 588198.0}, {"date": "2025-10-07", "close": 0.021, "volume": 221207.0}, {"date": "2025-10-08", "close": 0.025, "volume": 462407.0}, {"date": "2025-10-09", "close": 0.023, "volume": 748952.0}, {"date": "2025-10-10", "close": 0.026, "volume": 1868895.0}, {"date": "2025-10-13", "close": 0.025, "volume": 2508425.0}, {"date": "2025-10-14", "close": 0.025, "volume": 10398818.0}, {"date": "2025-10-15", "close": 0.027, "volume": 14204999.0}, {"date": "2025-10-16", "close": 0.026, "volume": 363155.0}, {"date": "2025-10-17", "close": 0.026, "volume": 866093.0}, {"date": "2025-10-20", "close": 0.026, "volume": 723188.0}, {"date": "2025-10-21", "close": 0.022, "volume": 1926896.0}, {"date": "2025-10-22", "close": 0.022, "volume": 90908.0}, {"date": "2025-10-23", "close": 0.023, "volume": 1000000.0}, {"date": "2025-10-24", "close": 0.024, "volume": 671126.0}, {"date": "2025-10-27", "close": 0.023, "volume": 785549.0}, {"date": "2025-10-28", "close": 0.021, "volume": 1041866.0}, {"date": "2025-10-29", "close": 0.021, "volume": 172627.0}, {"date": "2025-10-31", "close": 0.02, "volume": 946773.0}, {"date": "2025-11-03", "close": 0.018, "volume": 1207819.0}, {"date": "2025-11-04", "close": 0.018, "volume": 688504.0}, {"date": "2025-11-05", "close": 0.018, "volume": 1049999.0}, {"date": "2025-11-06", "close": 0.022, "volume": 1178994.0}, {"date": "2025-11-07", "close": 0.022, "volume": 576550.0}, {"date": "2025-11-10", "close": 0.023, "volume": 856270.0}, {"date": "2025-11-11", "close": 0.023, "volume": 5274.0}, {"date": "2025-11-12", "close": 0.023, "volume": 418478.0}, {"date": "2025-11-13", "close": 0.024, "volume": 1316125.0}, {"date": "2025-11-14", "close": 0.027, "volume": 626789.0}, {"date": "2025-11-17", "close": 0.026, "volume": 325917.0}, {"date": "2025-11-18", "close": 0.029, "volume": 364581.0}, {"date": "2025-11-19", "close": 0.028, "volume": 59870.0}, {"date": "2025-11-20", "close": 0.03, "volume": 254300.0}, {"date": "2025-11-21", "close": 0.029, "volume": 84749.0}, {"date": "2025-11-24", "close": 0.026, "volume": 1210922.0}, {"date": "2025-11-25", "close": 0.025, "volume": 580922.0}, {"date": "2025-11-26", "close": 0.026, "volume": 11538.0}, {"date": "2025-12-01", "close": 0.025, "volume": 890899.0}, {"date": "2025-12-02", "close": 0.025, "volume": 662196.0}, {"date": "2025-12-04", "close": 0.026, "volume": 313549.0}, {"date": "2025-12-05", "close": 0.025, "volume": 1620771.0}, {"date": "2025-12-08", "close": 0.022, "volume": 75324.0}, {"date": "2025-12-10", "close": 0.022, "volume": 108270.0}, {"date": "2025-12-11", "close": 0.023, "volume": 89956.0}, {"date": "2025-12-12", "close": 0.023, "volume": 53589.0}, {"date": "2025-12-16", "close": 0.025, "volume": 132196.0}, {"date": "2025-12-17", "close": 0.023, "volume": 43917.0}, {"date": "2025-12-22", "close": 0.023, "volume": 113819.0}, {"date": "2025-12-23", "close": 0.023, "volume": 105372.0}, {"date": "2025-12-24", "close": 0.025, "volume": 9005.0}, {"date": "2025-12-29", "close": 0.023, "volume": 64923.0}, {"date": "2025-12-30", "close": 0.023, "volume": 15128.0}, {"date": "2025-12-31", "close": 0.024, "volume": 203840.0}, {"date": "2026-01-02", "close": 0.024, "volume": 500000.0}, {"date": "2026-01-05", "close": 0.024, "volume": 658639.0}, {"date": "2026-01-06", "close": 0.025, "volume": 690507.0}, {"date": "2026-01-07", "close": 0.025, "volume": 740675.0}, {"date": "2026-01-08", "close": 0.025, "volume": 41960.0}, {"date": "2026-01-12", "close": 0.024, "volume": 500197.0}, {"date": "2026-01-13", "close": 0.022, "volume": 367147.0}, {"date": "2026-01-14", "close": 0.023, "volume": 22166.0}, {"date": "2026-01-15", "close": 0.022, "volume": 31956.0}, {"date": "2026-01-16", "close": 0.022, "volume": 2944.0}, {"date": "2026-01-19", "close": 0.022, "volume": 1000.0}, {"date": "2026-01-20", "close": 0.023, "volume": 10000.0}, {"date": "2026-01-22", "close": 0.024, "volume": 334474.0}, {"date": "2026-01-23", "close": 0.025, "volume": 1087979.0}, {"date": "2026-01-27", "close": 0.027, "volume": 101106.0}, {"date": "2026-01-28", "close": 0.028, "volume": 488701.0}, {"date": "2026-01-29", "close": 0.028, "volume": 7415.0}, {"date": "2026-01-30", "close": 0.026, "volume": 507490.0}, {"date": "2026-02-02", "close": 0.025, "volume": 994891.0}, {"date": "2026-02-03", "close": 0.025, "volume": 38286.0}, {"date": "2026-02-04", "close": 0.026, "volume": 305176.0}, {"date": "2026-02-05", "close": 0.025, "volume": 785676.0}, {"date": "2026-02-06", "close": 0.023, "volume": 249000.0}, {"date": "2026-02-09", "close": 0.025, "volume": 74337.0}, {"date": "2026-02-10", "close": 0.023, "volume": 1077205.0}, {"date": "2026-02-11", "close": 0.02, "volume": 2668743.0}, {"date": "2026-02-12", "close": 0.021, "volume": 596863.0}, {"date": "2026-02-13", "close": 0.021, "volume": 1987650.0}, {"date": "2026-02-16", "close": 0.02, "volume": 7527955.0}, {"date": "2026-02-17", "close": 0.021, "volume": 47401.0}, {"date": "2026-02-18", "close": 0.021, "volume": 15000.0}, {"date": "2026-02-19", "close": 0.021, "volume": 20486.0}, {"date": "2026-02-20", "close": 0.02, "volume": 75000.0}, {"date": "2026-02-23", "close": 0.02, "volume": 10800.0}, {"date": "2026-02-24", "close": 0.021, "volume": 105832.0}, {"date": "2026-02-25", "close": 0.021, "volume": 119902.0}, {"date": "2026-02-26", "close": 0.02, "volume": 61600.0}, {"date": "2026-02-27", "close": 0.02, "volume": 1239915.0}, {"date": "2026-03-02", "close": 0.02, "volume": 50000.0}, {"date": "2026-03-04", "close": 0.02, "volume": 213286.0}, {"date": "2026-03-05", "close": 0.019, "volume": 132256.0}, {"date": "2026-03-06", "close": 0.02, "volume": 47744.0}, {"date": "2026-03-09", "close": 0.02, "volume": 1008803.0}, {"date": "2026-03-12", "close": 0.02, "volume": 10872091.0}, {"date": "2026-03-13", "close": 0.018, "volume": 2027421.0}, {"date": "2026-03-16", "close": 0.017, "volume": 910879.0}, {"date": "2026-03-17", "close": 0.018, "volume": 231323.0}, {"date": "2026-03-18", "close": 0.018, "volume": 102855.0}, {"date": "2026-03-19", "close": 0.018, "volume": 151132.0}, {"date": "2026-03-20", "close": 0.017, "volume": 323629.0}, {"date": "2026-03-23", "close": 0.014, "volume": 712849.0}, {"date": "2026-03-24", "close": 0.014, "volume": 17857.0}, {"date": "2026-03-25", "close": 0.015, "volume": 114132.0}, {"date": "2026-03-26", "close": 0.015, "volume": 299702.0}, {"date": "2026-03-27", "close": 0.02, "volume": 2059260.0}, {"date": "2026-03-30", "close": 0.02, "volume": 1264071.0}, {"date": "2026-03-31", "close": 0.02, "volume": 378695.0}, {"date": "2026-04-01", "close": 0.023, "volume": 1044568.0}, {"date": "2026-04-02", "close": 0.025, "volume": 2205301.0}, {"date": "2026-04-07", "close": 0.025, "volume": 921165.0}, {"date": "2026-04-08", "close": 0.023, "volume": 14205.0}, {"date": "2026-04-09", "close": 0.023, "volume": 104000.0}, {"date": "2026-04-13", "close": 0.023, "volume": 1940291.0}, {"date": "2026-04-14", "close": 0.025, "volume": 1750769.0}, {"date": "2026-04-15", "close": 0.024, "volume": 770235.0}, {"date": "2026-04-16", "close": 0.024, "volume": 20000.0}, {"date": "2026-04-17", "close": 0.023, "volume": 45963.0}, {"date": "2026-04-20", "close": 0.023, "volume": 195000.0}, {"date": "2026-04-23", "close": 0.025, "volume": 534021.0}, {"date": "2026-04-24", "close": 0.025, "volume": 448342.0}, {"date": "2026-04-27", "close": 0.026, "volume": 20794.0}, {"date": "2026-04-28", "close": 0.027, "volume": 37037.0}, {"date": "2026-04-29", "close": 0.025, "volume": 38963.0}, {"date": "2026-04-30", "close": 0.025, "volume": 1766183.0}, {"date": "2026-05-01", "close": 0.024, "volume": 5000.0}, {"date": "2026-05-04", "close": 0.024, "volume": 80000.0}, {"date": "2026-05-07", "close": 0.023, "volume": 3549896.0}, {"date": "2026-05-08", "close": 0.024, "volume": 21780.0}, {"date": "2026-05-11", "close": 0.025, "volume": 131770.0}, {"date": "2026-05-12", "close": 0.025, "volume": 59819.0}, {"date": "2026-05-13", "close": 0.025, "volume": 20000.0}, {"date": "2026-05-14", "close": 0.026, "volume": 136300.0}, {"date": "2026-05-15", "close": 0.026, "volume": 22000.0}, {"date": "2026-05-18", "close": 0.026, "volume": 159003.0}, {"date": "2026-05-19", "close": 0.026, "volume": 785458.0}, {"date": "2026-05-20", "close": 0.026, "volume": 991532.0}, {"date": "2026-05-21", "close": 0.025, "volume": 832393.0}, {"date": "2026-05-22", "close": 0.025, "volume": 368531.0}, {"date": "2026-05-25", "close": 0.025, "volume": 969572.0}, {"date": "2026-05-26", "close": 0.023, "volume": 752632.0}, {"date": "2026-05-27", "close": 0.023, "volume": 1000000.0}, {"date": "2026-05-29", "close": 0.025, "volume": 500000.0}, {"date": "2026-06-01", "close": 0.024, "volume": 6889.0}, {"date": "2026-06-02", "close": 0.024, "volume": 76614.0}, {"date": "2026-06-03", "close": 0.024, "volume": 287.0}, {"date": "2026-06-04", "close": 0.023, "volume": 11500.0}, {"date": "2026-06-05", "close": 0.024, "volume": 205.0}, {"date": "2026-06-09", "close": 0.023, "volume": 7945.0}, {"date": "2026-06-10", "close": 0.024, "volume": 57542.0}, {"date": "2026-06-11", "close": 0.0235, "volume": 15096.0}, {"date": "2026-06-12", "close": 0.023, "volume": 48774.0}, {"date": "2026-06-15", "close": 0.0225, "volume": 4479.0}, {"date": "2026-06-16", "close": 0.023, "volume": 18996.0}, {"date": "2026-06-17", "close": 0.021, "volume": 1396589.0}, {"date": "2026-06-18", "close": 0.021, "volume": 1133134.0}, {"date": "2026-06-19", "close": 0.022, "volume": 17522.0}, {"date": "2026-06-22", "close": 0.022, "volume": 21521.0}, {"date": "2026-06-23", "close": 0.022, "volume": 470607.0}, {"date": "2026-06-25", "close": 0.022, "volume": 613742.0}, {"date": "2026-06-29", "close": 0.019, "volume": 493659.0}, {"date": "2026-06-30", "close": 0.018, "volume": 731075.0}, {"date": "2026-07-01", "close": 0.019, "volume": 349212.0}, {"date": "2026-07-02", "close": 0.021, "volume": 22631.0}, {"date": "2026-07-03", "close": 0.022, "volume": 677115.0}, {"date": "2026-07-06", "close": 0.021, "volume": 149389.0}, {"date": "2026-07-07", "close": 0.021, "volume": 20000.0}, {"date": "2026-07-08", "close": 0.021, "volume": 253320.0}, {"date": "2026-07-13", "close": 0.021, "volume": 301963.0}, {"date": "2026-07-15", "close": 0.022, "volume": 400000.0}, {"date": "2026-07-16", "close": 0.021, "volume": 421891.0}, {"date": "2026-07-17", "close": 0.02, "volume": 12197.0}, {"date": "2026-07-20", "close": 0.02, "volume": 15046.0}, {"date": "2026-07-21", "close": 0.018, "volume": 408750.0}, {"date": "2026-07-22", "close": 0.018, "volume": 393.0}, {"date": "2026-07-23", "close": 0.02, "volume": 2636.0}, {"date": "2026-07-24", "close": 0.018, "volume": 80000.0}, {"date": "2026-07-27", "close": 0.018, "volume": 1068.0}, {"date": "2026-07-28", "close": 0.021, "volume": 309362.0}, {"date": "2026-07-29", "close": 0.023, "volume": 831086.0}, {"date": "2026-07-30", "close": 0.023, "volume": 183147.0}, {"date": "2026-08-03", "close": 0.022, "volume": 1267642.0}, {"date": "2026-08-06", "close": 0.022, "volume": 60000.0}, {"date": "2026-08-07", "close": 0.023, "volume": 4.0}, {"date": "2026-08-10", "close": 0.022, "volume": 30000.0}, {"date": "2026-08-11", "close": 0.022, "volume": 74393.0}, {"date": "2026-08-12", "close": 0.025, "volume": 622817.0}, {"date": "2026-08-13", "close": 0.026, "volume": 176812.0}, {"date": "2026-08-17", "close": 0.026, "volume": 49268.0}, {"date": "2026-08-18", "close": 0.025, "volume": 486385.0}, {"date": "2026-08-19", "close": 0.024, "volume": 666249.0}, {"date": "2026-08-20", "close": 0.024, "volume": 756585.0}, {"date": "2026-08-21", "close": 0.024, "volume": 1744413.0}, {"date": "2026-08-24", "close": 0.024, "volume": 398529.0}, {"date": "2026-08-25", "close": 0.029, "volume": 9896130.0}, {"date": "2026-08-26", "close": 0.029, "volume": 415577.0}, {"date": "2026-08-28", "close": 0.026, "volume": 887024.0}, {"date": "2026-08-31", "close": 0.028, "volume": 668471.0}, {"date": "2026-09-01", "close": 0.028, "volume": 14192.0}, {"date": "2026-09-02", "close": 0.028, "volume": 3148.0}, {"date": "2026-09-03", "close": 0.027, "volume": 10501.0}, {"date": "2026-09-04", "close": 0.026, "volume": 66039.0}, {"date": "2026-09-07", "close": 0.026, "volume": 42015.0}], "refreshing": true}