{"ticker": "MAG", "overview": {"name": "Magmatic Resources Limited", "country": "Australia", "industry": "Materials"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "MAG", "has_prices": true, "as_of": "2026-08-06", "last": 0.028, "prev_close": 0.029, "change": -0.0010000000000000009, "change_pct": -0.03448275862068968, "session_volume": 21661.0, "vwap_5": 0.02695005607651069, "vwap_20": 0.027534596615909457, "vwap_60": 0.03306477193285142, "vwap_250": 0.04713724968241781, "high_52w": 0.064, "low_52w": 0.023, "avg_volume_20": 192997.2, "sessions": 400, "market_cap": {"value": 10044621.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-01-01", "source_url": "https://www.marketindex.com.au/asx/mag", "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": "2025-11-10", "source_url": "https://www.marketindex.com.au/asx/mag", "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": "2025-11-07", "source_url": "https://www.marketindex.com.au/asx/mag", "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": "2025-11-07", "source_url": "https://www.marketindex.com.au/asx/mag", "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": "2025-10-28", "source_url": "https://www.marketindex.com.au/asx/mag", "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": "2025-10-27", "source_url": "https://www.marketindex.com.au/asx/mag", "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": "2025-10-27", "source_url": "https://www.marketindex.com.au/asx/mag", "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": "2025-08-25", "source_url": "https://www.marketindex.com.au/asx/mag", "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": "2025-08-15", "source_url": "https://www.marketindex.com.au/asx/mag", "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": "2025-07-02", "source_url": "https://www.marketindex.com.au/asx/mag", "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": "2025-07-02", "source_url": "https://www.marketindex.com.au/asx/mag", "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": "2025-07-01", "source_url": "https://www.marketindex.com.au/asx/mag", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-01-03", "source_url": "https://www.marketindex.com.au/asx/mag", "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": "2024-10-28", "source_url": "https://www.marketindex.com.au/asx/mag", "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": "2024-10-16", "source_url": "https://www.marketindex.com.au/asx/mag", "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": "2024-06-13", "source_url": "https://www.marketindex.com.au/asx/mag", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-03-24", "source_url": "https://www.marketindex.com.au/asx/mag", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-03-18", "source_url": "https://www.marketindex.com.au/asx/mag", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-03-13", "source_url": "https://www.marketindex.com.au/asx/mag", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-03-13", "source_url": "https://www.marketindex.com.au/asx/mag", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-03-13", "source_url": "https://www.marketindex.com.au/asx/mag", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-02-22", "source_url": "https://www.marketindex.com.au/asx/mag", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-09-01", "source_url": "https://www.marketindex.com.au/asx/mag", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-07-28", "source_url": "https://www.marketindex.com.au/asx/mag", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-07-28", "source_url": "https://www.marketindex.com.au/asx/mag", "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": "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/2924-03156568-6A1353040"}, {"date": "2026-10-23", "form": "Issued Capital", "title": "Proposed issue of securities - MAG", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152456-6A1351018"}, {"date": "2026-10-23", "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/2924-03152425-6A1351005"}, {"date": "2026-09-29", "form": "Notice Of Meeting", "title": "2026 Annual General Meeting", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03141419-6A1346315"}, {"date": "2026-09-25", "form": "Periodic Reports", "title": "Corporate Governance Statement and Appendix 4G", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03140253-6A1345880"}], "performance": {"ticker": "MAG", "has_prices": true, "summary": {"n": 1, "avg": -0.55, "win_rate": 0.0, "best": -0.55, "worst": -0.55, "as_of": "2026-11-02"}, "buys": [{"who": "Hon. Debbie Wasserman Schultz", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL25", "amount": 1001.0, "date": "2024-01-08", "score": 0.0, "ref_price": 0.04, "return": -0.55}]}, "price_series": [{"date": "2017-05-19", "close": 0.1749624, "volume": 188040.0}, {"date": "2017-05-22", "close": 0.13996992, "volume": 274605.0}, {"date": "2017-05-23", "close": 0.13996992, "volume": 567712.0}, {"date": "2017-05-24", "close": 0.13996992, "volume": 610993.0}, {"date": "2017-05-25", "close": 0.13559586, "volume": 142495.0}, {"date": "2017-05-26", "close": 0.1312218, "volume": 134285.0}, {"date": "2017-05-29", "close": 0.1312218, "volume": 106451.0}, {"date": "2017-05-30", "close": 0.13559586, "volume": 29025.0}, {"date": "2017-05-31", "close": 0.1312218, "volume": 11031.0}, {"date": "2017-06-01", "close": 0.1312218, "volume": 27434.0}, {"date": "2017-06-02", "close": 0.12247368, "volume": 168978.0}, {"date": "2017-06-05", "close": 0.12684774, "volume": 9031.0}, {"date": "2017-06-07", "close": 0.11372556, "volume": 47328.0}, {"date": "2017-06-08", "close": 0.12247368, "volume": 152604.0}, {"date": "2017-06-09", "close": 0.12247368, "volume": 4092.0}, {"date": "2017-06-13", "close": 0.12247368, "volume": 228621.0}, {"date": "2017-06-14", "close": 0.11372556, "volume": 3372.0}, {"date": "2017-06-15", "close": 0.11372556, "volume": 70930.0}, {"date": "2017-06-16", "close": 0.12247368, "volume": 125725.0}, {"date": "2017-06-21", "close": 0.1093515, "volume": 22862.0}, {"date": "2017-06-22", "close": 0.11809962, "volume": 29949.0}, {"date": "2017-06-23", "close": 0.10497744, "volume": 52811.0}, {"date": "2017-06-26", "close": 0.10497744, "volume": 86.0}, {"date": "2017-06-27", "close": 0.1093515, "volume": 25720.0}, {"date": "2017-06-28", "close": 0.11372556, "volume": 529342.0}, {"date": "2017-06-29", "close": 0.12247368, "volume": 109852.0}, {"date": "2017-06-30", "close": 0.11372556, "volume": 34293.0}, {"date": "2017-07-04", "close": 0.12247368, "volume": 47334.0}, {"date": "2017-07-05", "close": 0.12247368, "volume": 212201.0}, {"date": "2017-07-06", "close": 0.12247368, "volume": 107884.0}, {"date": "2017-07-10", "close": 0.11372556, "volume": 11517.0}, {"date": "2017-07-12", "close": 0.11372556, "volume": 61642.0}, {"date": "2017-07-13", "close": 0.12247368, "volume": 2372.0}, {"date": "2017-07-14", "close": 0.12247368, "volume": 3344.0}, {"date": "2017-08-02", "close": 0.10497744, "volume": 11431.0}, {"date": "2017-08-03", "close": 0.12247368, "volume": 181928.0}, {"date": "2017-08-04", "close": 0.10497744, "volume": 12231.0}, {"date": "2017-08-07", "close": 0.12247368, "volume": 45724.0}, {"date": "2017-08-10", "close": 0.11372556, "volume": 19433.0}, {"date": "2017-08-11", "close": 0.11809962, "volume": 28578.0}, {"date": "2017-08-14", "close": 0.10497744, "volume": 11431.0}, {"date": "2017-08-16", "close": 0.10497744, "volume": 162321.0}, {"date": "2017-08-18", "close": 0.09622932, "volume": 11271.0}, {"date": "2017-08-22", "close": 0.09622932, "volume": 11431.0}, {"date": "2017-08-23", "close": 0.10060338, "volume": 34293.0}, {"date": "2017-08-24", "close": 0.09622932, "volume": 11637.0}, {"date": "2017-08-29", "close": 0.1093515, "volume": 162892.0}, {"date": "2017-08-30", "close": 0.1093515, "volume": 5716.0}, {"date": "2017-08-31", "close": 0.10497744, "volume": 11431.0}, {"date": "2017-09-01", "close": 0.11809962, "volume": 46816.0}, {"date": "2017-09-04", "close": 0.11372556, "volume": 21016.0}, {"date": "2017-09-05", "close": 0.11372556, "volume": 1846.0}, {"date": "2017-09-08", "close": 0.11372556, "volume": 11871.0}, {"date": "2017-09-13", "close": 0.11372556, "volume": 60033.0}, {"date": "2017-09-18", "close": 0.12247368, "volume": 43855.0}, {"date": "2017-09-19", "close": 0.12247368, "volume": 3572.0}, {"date": "2017-09-20", "close": 0.12684774, "volume": 10999.0}, {"date": "2017-09-21", "close": 0.11809962, "volume": 32007.0}, {"date": "2017-09-28", "close": 0.10497744, "volume": 22862.0}, {"date": "2017-09-29", "close": 0.10497744, "volume": 22862.0}, {"date": "2017-10-05", "close": 0.12247368, "volume": 6859.0}, {"date": "2017-10-06", "close": 0.1312218, "volume": 21719.0}, {"date": "2017-10-09", "close": 0.11809962, "volume": 12831.0}, {"date": "2017-10-11", "close": 0.11372556, "volume": 10288.0}, {"date": "2017-10-13", "close": 0.11809962, "volume": 11260.0}, {"date": "2017-10-16", "close": 0.11372556, "volume": 11431.0}, {"date": "2017-10-18", "close": 0.11372556, "volume": 5716.0}, {"date": "2017-10-23", "close": 0.11372556, "volume": 11431.0}, {"date": "2017-10-27", "close": 0.09622932, "volume": 83332.0}, {"date": "2017-11-02", "close": 0.12247368, "volume": 114310.0}, {"date": "2017-11-03", "close": 0.1312218, "volume": 53207.0}, {"date": "2017-11-06", "close": 0.12247368, "volume": 86704.0}, {"date": "2017-11-08", "close": 0.1312218, "volume": 8002.0}, {"date": "2017-11-09", "close": 0.1312218, "volume": 111795.0}, {"date": "2017-11-10", "close": 0.1312218, "volume": 7621.0}, {"date": "2017-11-13", "close": 0.1312218, "volume": 446428.0}, {"date": "2017-11-14", "close": 0.1312218, "volume": 3849.0}, {"date": "2017-11-15", "close": 0.12684774, "volume": 8002.0}, {"date": "2017-11-16", "close": 0.12247368, "volume": 26054.0}, {"date": "2017-11-17", "close": 0.11809962, "volume": 65280.0}, {"date": "2017-11-20", "close": 0.11372556, "volume": 22862.0}, {"date": "2017-11-21", "close": 0.11809962, "volume": 71090.0}, {"date": "2017-11-22", "close": 0.11809962, "volume": 446613.0}, {"date": "2017-11-23", "close": 0.1093515, "volume": 41492.0}, {"date": "2017-11-24", "close": 0.10497744, "volume": 383245.0}, {"date": "2017-11-28", "close": 0.11372556, "volume": 34293.0}, {"date": "2017-11-29", "close": 0.11372556, "volume": 97164.0}, {"date": "2017-11-30", "close": 0.11372556, "volume": 75104.0}, {"date": "2017-12-01", "close": 0.11809962, "volume": 4572.0}, {"date": "2017-12-04", "close": 0.11809962, "volume": 26291.0}, {"date": "2017-12-05", "close": 0.11372556, "volume": 17147.0}, {"date": "2017-12-06", "close": 0.11372556, "volume": 19433.0}, {"date": "2017-12-08", "close": 0.12247368, "volume": 9145.0}, {"date": "2017-12-12", "close": 0.1093515, "volume": 20704.0}, {"date": "2017-12-13", "close": 0.12247368, "volume": 5716.0}, {"date": "2017-12-15", "close": 0.11809962, "volume": 88019.0}, {"date": "2017-12-21", "close": 0.10497744, "volume": 19090.0}, {"date": "2017-12-22", "close": 0.11372556, "volume": 78074.0}, {"date": "2017-12-27", "close": 0.11809962, "volume": 134882.0}, {"date": "2017-12-28", "close": 0.11372556, "volume": 5716.0}, {"date": "2017-12-29", "close": 0.10060338, "volume": 108595.0}, {"date": "2018-01-03", "close": 0.1093515, "volume": 17275.0}, {"date": "2018-01-04", "close": 0.1093515, "volume": 17147.0}, {"date": "2018-01-05", "close": 0.11809962, "volume": 127361.0}, {"date": "2018-01-08", "close": 0.11372556, "volume": 55372.0}, {"date": "2018-01-09", "close": 0.11372556, "volume": 11431.0}, {"date": "2018-01-10", "close": 0.1312218, "volume": 107452.0}, {"date": "2018-01-11", "close": 0.12247368, "volume": 66241.0}, {"date": "2018-01-15", "close": 0.12247368, "volume": 22862.0}, {"date": "2018-01-16", "close": 0.12247368, "volume": 62930.0}, {"date": "2018-01-17", "close": 0.11372556, "volume": 43047.0}, {"date": "2018-01-18", "close": 0.10497744, "volume": 114310.0}, {"date": "2018-01-30", "close": 0.10497744, "volume": 90679.0}, {"date": "2018-01-31", "close": 0.10497744, "volume": 22862.0}, {"date": "2018-02-05", "close": 0.10497744, "volume": 4001.0}, {"date": "2018-02-06", "close": 0.1093515, "volume": 1278.0}, {"date": "2018-02-07", "close": 0.10497744, "volume": 10153.0}, {"date": "2018-02-09", "close": 0.11372556, "volume": 17454.0}, {"date": "2018-02-12", "close": 0.10497744, "volume": 11431.0}, {"date": "2018-02-14", "close": 0.09622932, "volume": 228621.0}, {"date": "2018-02-19", "close": 0.09622932, "volume": 80017.0}, {"date": "2018-02-20", "close": 0.09622932, "volume": 28578.0}, {"date": "2018-02-21", "close": 0.09622932, "volume": 5716.0}, {"date": "2018-02-27", "close": 0.10497744, "volume": 102879.0}, {"date": "2018-03-02", "close": 0.09622932, "volume": 228621.0}, {"date": "2018-03-14", "close": 0.10497744, "volume": 109693.0}, {"date": "2018-03-15", "close": 0.09622932, "volume": 44972.0}, {"date": "2018-03-16", "close": 0.09622932, "volume": 114310.0}, {"date": "2018-03-21", "close": 0.09185526, "volume": 243256.0}, {"date": "2018-03-22", "close": 0.09622932, "volume": 162912.0}, {"date": "2018-03-23", "close": 0.09622932, "volume": 67339.0}, {"date": "2018-03-26", "close": 0.079607892, "volume": 82243.0}, {"date": "2018-03-27", "close": 0.0874812, "volume": 24317.0}, {"date": "2018-03-29", "close": 0.0874812, "volume": 152947.0}, {"date": "2018-04-05", "close": 0.09185526, "volume": 7791.0}, {"date": "2018-04-06", "close": 0.0874812, "volume": 57155.0}, {"date": "2018-04-11", "close": 0.09185526, "volume": 444667.0}, {"date": "2018-04-12", "close": 0.0874812, "volume": 134489.0}, {"date": "2018-04-16", "close": 0.0874812, "volume": 5716.0}, {"date": "2018-04-18", "close": 0.0874812, "volume": 114538.0}, {"date": "2018-04-19", "close": 0.083981952, "volume": 65215.0}, {"date": "2018-04-20", "close": 0.083981952, "volume": 57155.0}, {"date": "2018-04-23", "close": 0.075233832, "volume": 41127.0}, {"date": "2018-04-26", "close": 0.075233832, "volume": 11431.0}, {"date": "2018-04-27", "close": 0.075233832, "volume": 11431.0}, {"date": "2018-05-01", "close": 0.075233832, "volume": 89792.0}, {"date": "2018-05-02", "close": 0.075233832, "volume": 5053.0}, {"date": "2018-05-09", "close": 0.072609396, "volume": 20816.0}, {"date": "2018-05-10", "close": 0.08310714, "volume": 291388.0}, {"date": "2018-05-11", "close": 0.076983456, "volume": 82909.0}, {"date": "2018-05-16", "close": 0.071734584, "volume": 71227.0}, {"date": "2018-05-22", "close": 0.071734584, "volume": 13430.0}, {"date": "2018-05-25", "close": 0.071734584, "volume": 15147.0}, {"date": "2018-05-28", "close": 0.080482704, "volume": 114310.0}, {"date": "2018-05-29", "close": 0.07873308, "volume": 45724.0}, {"date": "2018-06-01", "close": 0.072609396, "volume": 68299.0}, {"date": "2018-06-12", "close": 0.075233832, "volume": 57155.0}, {"date": "2018-06-13", "close": 0.07435902, "volume": 80017.0}, {"date": "2018-06-15", "close": 0.076108644, "volume": 14321.0}, {"date": "2018-06-19", "close": 0.070859772, "volume": 102614.0}, {"date": "2018-06-20", "close": 0.06998496, "volume": 102879.0}, {"date": "2018-06-22", "close": 0.058612404, "volume": 337787.0}, {"date": "2018-06-25", "close": 0.06123684, "volume": 138387.0}, {"date": "2018-06-27", "close": 0.044615412, "volume": 11517.0}, {"date": "2018-06-28", "close": 0.057737592, "volume": 81766.0}, {"date": "2018-07-03", "close": 0.06123684, "volume": 76474.0}, {"date": "2018-07-06", "close": 0.058612404, "volume": 1257.0}, {"date": "2018-07-09", "close": 0.05686278, "volume": 1037.0}, {"date": "2018-07-10", "close": 0.05686278, "volume": 25148.0}, {"date": "2018-07-12", "close": 0.054238344, "volume": 13717.0}, {"date": "2018-07-13", "close": 0.05248872, "volume": 34293.0}, {"date": "2018-07-16", "close": 0.04811466, "volume": 17275.0}, {"date": "2018-07-18", "close": 0.046365036, "volume": 75332.0}, {"date": "2018-07-25", "close": 0.04811466, "volume": 115852.0}, {"date": "2018-07-26", "close": 0.046365036, "volume": 102879.0}, {"date": "2018-07-31", "close": 0.04811466, "volume": 125741.0}, {"date": "2018-08-01", "close": 0.051613908, "volume": 67180.0}, {"date": "2018-08-08", "close": 0.0456672, "volume": 22914.0}, {"date": "2018-08-13", "close": 0.042813, "volume": 98435.0}, {"date": "2018-08-14", "close": 0.0361532, "volume": 37939.0}, {"date": "2018-08-20", "close": 0.0390074, "volume": 11494.0}, {"date": "2018-08-22", "close": 0.0399588, "volume": 22914.0}, {"date": "2018-08-24", "close": 0.0399588, "volume": 3153.0}, {"date": "2018-08-29", "close": 0.042813, "volume": 14715.0}, {"date": "2018-08-30", "close": 0.038056, "volume": 115619.0}, {"date": "2018-08-31", "close": 0.033299, "volume": 81890.0}, {"date": "2018-09-03", "close": 0.033299, "volume": 27049.0}, {"date": "2018-09-04", "close": 0.0323476, "volume": 7772.0}, {"date": "2018-09-05", "close": 0.0323476, "volume": 20465.0}, {"date": "2018-09-06", "close": 0.0323476, "volume": 23296.0}, {"date": "2018-09-13", "close": 0.0323476, "volume": 89342.0}, {"date": "2018-09-18", "close": 0.0313962, "volume": 201486.0}, {"date": "2018-09-25", "close": 0.0323476, "volume": 15488.0}, {"date": "2018-09-27", "close": 0.0323476, "volume": 183727.0}, {"date": "2018-09-28", "close": 0.028542, "volume": 12942.0}, {"date": "2018-10-01", "close": 0.0323476, "volume": 31210.0}, {"date": "2018-10-03", "close": 0.028542, "volume": 10506.0}, {"date": "2018-10-04", "close": 0.0304448, "volume": 5255.0}, {"date": "2018-10-08", "close": 0.028542, "volume": 451233.0}, {"date": "2018-10-10", "close": 0.028542, "volume": 89203.0}, {"date": "2018-10-11", "close": 0.028542, "volume": 15905.0}, {"date": "2018-10-12", "close": 0.0294934, "volume": 20344.0}, {"date": "2018-10-15", "close": 0.0294934, "volume": 26277.0}, {"date": "2018-10-16", "close": 0.0247364, "volume": 126130.0}, {"date": "2018-10-17", "close": 0.0256878, "volume": 136641.0}, {"date": "2018-10-24", "close": 0.028542, "volume": 115313.0}, {"date": "2018-10-25", "close": 0.028542, "volume": 124133.0}, {"date": "2018-10-26", "close": 0.0247364, "volume": 26277.0}, {"date": "2018-10-29", "close": 0.028542, "volume": 23649.0}, {"date": "2018-10-30", "close": 0.028542, "volume": 237772.0}, {"date": "2018-11-01", "close": 0.028542, "volume": 26277.0}, {"date": "2018-11-07", "close": 0.0313962, "volume": 131385.0}, {"date": "2018-11-12", "close": 0.028542, "volume": 131385.0}, {"date": "2018-11-13", "close": 0.0266392, "volume": 289048.0}, {"date": "2018-11-14", "close": 0.0256878, "volume": 215133.0}, {"date": "2018-11-15", "close": 0.0266392, "volume": 64793.0}, {"date": "2018-11-26", "close": 0.0228336, "volume": 322025.0}, {"date": "2018-11-27", "close": 0.0304448, "volume": 105108.0}, {"date": "2018-11-28", "close": 0.0218822, "volume": 52554.0}, {"date": "2018-11-29", "close": 0.0218822, "volume": 274388.0}, {"date": "2018-11-30", "close": 0.019028, "volume": 262771.0}, {"date": "2018-12-04", "close": 0.023785, "volume": 174535.0}, {"date": "2018-12-05", "close": 0.023785, "volume": 397606.0}, {"date": "2018-12-10", "close": 0.0218822, "volume": 31532.0}, {"date": "2018-12-14", "close": 0.0209308, "volume": 31532.0}, {"date": "2018-12-17", "close": 0.023785, "volume": 261351.0}, {"date": "2018-12-18", "close": 0.0266392, "volume": 19971.0}, {"date": "2018-12-24", "close": 0.028542, "volume": 546560.0}, {"date": "2019-01-09", "close": 0.0247364, "volume": 31532.0}, {"date": "2019-01-16", "close": 0.0275906, "volume": 10511.0}, {"date": "2019-01-17", "close": 0.028542, "volume": 42043.0}, {"date": "2019-01-31", "close": 0.028542, "volume": 28379.0}, {"date": "2019-02-06", "close": 0.028542, "volume": 21022.0}, {"date": "2019-02-12", "close": 0.028542, "volume": 684.0}, {"date": "2019-02-13", "close": 0.0313962, "volume": 294897.0}, {"date": "2019-02-14", "close": 0.028542, "volume": 59142.0}, {"date": "2019-02-26", "close": 0.033299, "volume": 168173.0}, {"date": "2019-03-01", "close": 0.028542, "volume": 105108.0}, {"date": "2019-03-11", "close": 0.028542, "volume": 82158.0}, {"date": "2019-03-21", "close": 0.028542, "volume": 51962.0}, {"date": "2019-03-27", "close": 0.023785, "volume": 17693.0}, {"date": "2019-03-28", "close": 0.023785, "volume": 21022.0}, {"date": "2019-03-29", "close": 0.023785, "volume": 520889.0}, {"date": "2019-04-01", "close": 0.023785, "volume": 42043.0}, {"date": "2019-04-11", "close": 0.023785, "volume": 42359.0}, {"date": "2019-04-15", "close": 0.0209308, "volume": 315529.0}, {"date": "2019-04-16", "close": 0.0218822, "volume": 152407.0}, {"date": "2019-04-18", "close": 0.023785, "volume": 17639.0}, {"date": "2019-04-24", "close": 0.023785, "volume": 63065.0}, {"date": "2019-05-10", "close": 0.023785, "volume": 212192.0}, {"date": "2019-05-20", "close": 0.019028, "volume": 157662.0}, {"date": "2019-05-21", "close": 0.019028, "volume": 52554.0}, {"date": "2019-05-23", "close": 0.019028, "volume": 52554.0}, {"date": "2019-05-24", "close": 0.019028, "volume": 94597.0}, {"date": "2019-05-27", "close": 0.019028, "volume": 26277.0}, {"date": "2019-06-03", "close": 0.019028, "volume": 32718.0}, {"date": "2019-06-04", "close": 0.0180766, "volume": 9460.0}, {"date": "2019-06-05", "close": 0.0180766, "volume": 9985.0}, {"date": "2019-06-06", "close": 0.0180766, "volume": 9650.0}, {"date": "2019-06-07", "close": 0.0171252, "volume": 167922.0}, {"date": "2019-06-11", "close": 0.019028, "volume": 26277.0}, {"date": "2019-06-12", "close": 0.019028, "volume": 409536.0}, {"date": "2019-06-13", "close": 0.019028, "volume": 440911.0}, {"date": "2019-06-14", "close": 0.019028, "volume": 52554.0}, {"date": "2019-06-17", "close": 0.0199794, "volume": 21022.0}, {"date": "2019-06-18", "close": 0.023785, "volume": 105108.0}, {"date": "2019-06-19", "close": 0.019028, "volume": 153349.0}, {"date": "2019-06-20", "close": 0.0209308, "volume": 768015.0}, {"date": "2019-06-21", "close": 0.0199794, "volume": 157662.0}, {"date": "2019-06-24", "close": 0.0199794, "volume": 21022.0}, {"date": "2019-06-25", "close": 0.0199794, "volume": 63065.0}, {"date": "2019-06-26", "close": 0.019028, "volume": 97663.0}, {"date": "2019-06-28", "close": 0.0171252, "volume": 98802.0}, {"date": "2019-07-01", "close": 0.0171252, "volume": 114481.0}, {"date": "2019-07-03", "close": 0.0133196, "volume": 384783.0}, {"date": "2019-07-08", "close": 0.0133196, "volume": 300350.0}, {"date": "2019-07-10", "close": 0.0133196, "volume": 41040.0}, {"date": "2019-07-11", "close": 0.0171252, "volume": 70142.0}, {"date": "2019-07-12", "close": 0.019028, "volume": 5435.0}, {"date": "2019-07-15", "close": 0.019028, "volume": 26277.0}, {"date": "2019-07-22", "close": 0.019028, "volume": 265398.0}, {"date": "2019-07-29", "close": 0.019028, "volume": 8409.0}, {"date": "2019-07-31", "close": 0.019028, "volume": 45560.0}, {"date": "2019-08-05", "close": 0.019028, "volume": 68320.0}, {"date": "2019-08-12", "close": 0.019028, "volume": 233340.0}, {"date": "2019-08-16", "close": 0.0161738, "volume": 378026.0}, {"date": "2019-08-23", "close": 0.0161738, "volume": 21022.0}, {"date": "2019-08-26", "close": 0.0161738, "volume": 56702.0}, {"date": "2019-08-27", "close": 0.0171252, "volume": 114625.0}, {"date": "2019-08-29", "close": 0.0171252, "volume": 183939.0}, {"date": "2019-09-04", "close": 0.0171252, "volume": 90130.0}, {"date": "2019-09-06", "close": 0.0171252, "volume": 157662.0}, {"date": "2019-09-09", "close": 0.0390074, "volume": 2261822.0}, {"date": "2019-09-10", "close": 0.0390074, "volume": 5599220.0}, {"date": "2019-09-11", "close": 0.0361532, "volume": 1234489.0}, {"date": "2019-09-12", "close": 0.0361532, "volume": 1043565.0}, {"date": "2019-09-13", "close": 0.042813, "volume": 2156974.0}, {"date": "2019-09-16", "close": 0.057084, "volume": 2665246.0}, {"date": "2019-09-17", "close": 0.0589868, "volume": 339570.0}, {"date": "2019-09-18", "close": 0.0551812, "volume": 321570.0}, {"date": "2019-09-19", "close": 0.0532784, "volume": 209927.0}, {"date": "2019-09-20", "close": 0.052327, "volume": 956485.0}, {"date": "2019-09-23", "close": 0.057084, "volume": 623851.0}, {"date": "2019-09-24", "close": 0.057084, "volume": 26277.0}, {"date": "2019-09-25", "close": 0.057084, "volume": 194450.0}, {"date": "2019-09-26", "close": 0.0561326, "volume": 454068.0}, {"date": "2019-09-30", "close": 0.0485214, "volume": 79121.0}, {"date": "2019-10-01", "close": 0.0485214, "volume": 445659.0}, {"date": "2019-10-02", "close": 0.0456672, "volume": 202282.0}, {"date": "2019-10-03", "close": 0.0504242, "volume": 71000.0}, {"date": "2019-10-04", "close": 0.0542298, "volume": 274232.0}, {"date": "2019-10-07", "close": 0.0551812, "volume": 127657.0}, {"date": "2019-10-09", "close": 0.0627924, "volume": 344755.0}, {"date": "2019-10-10", "close": 0.057084, "volume": 225842.0}, {"date": "2019-10-11", "close": 0.071355, "volume": 115619.0}, {"date": "2019-10-14", "close": 0.104654, "volume": 4438464.0}, {"date": "2019-10-17", "close": 0.104654, "volume": 1170869.0}, {"date": "2019-10-18", "close": 0.099897, "volume": 1023258.0}, {"date": "2019-10-21", "close": 0.09514, "volume": 1565205.0}, {"date": "2019-10-22", "close": 0.109411, "volume": 407164.0}, {"date": "2019-10-23", "close": 0.123682, "volume": 874572.0}, {"date": "2019-10-24", "close": 0.128439, "volume": 404474.0}, {"date": "2019-10-25", "close": 0.118925, "volume": 420390.0}, {"date": "2019-10-28", "close": 0.128439, "volume": 252560.0}, {"date": "2019-10-29", "close": 0.14271, "volume": 544149.0}, {"date": "2019-10-30", "close": 0.14271, "volume": 1281716.0}, {"date": "2019-10-31", "close": 0.14271, "volume": 1071908.0}, {"date": "2019-11-01", "close": 0.133196, "volume": 290009.0}, {"date": "2019-11-04", "close": 0.14271, "volume": 760185.0}, {"date": "2019-11-05", "close": 0.133196, "volume": 1148078.0}, {"date": "2019-11-06", "close": 0.133196, "volume": 649079.0}, {"date": "2019-11-07", "close": 0.133196, "volume": 123778.0}, {"date": "2019-11-08", "close": 0.133196, "volume": 277530.0}, {"date": "2019-11-11", "close": 0.123682, "volume": 1459089.0}, {"date": "2019-11-12", "close": 0.128439, "volume": 1000519.0}, {"date": "2019-11-13", "close": 0.123682, "volume": 350479.0}, {"date": "2019-11-14", "close": 0.137953, "volume": 2230107.0}, {"date": "2019-11-15", "close": 0.14271, "volume": 1120218.0}, {"date": "2019-11-18", "close": 0.152224, "volume": 1105892.0}, {"date": "2019-11-19", "close": 0.171252, "volume": 1513431.0}, {"date": "2019-11-20", "close": 0.171252, "volume": 830172.0}, {"date": "2019-11-21", "close": 0.171252, "volume": 35094.0}, {"date": "2019-11-22", "close": 0.176009, "volume": 200812.0}, {"date": "2019-11-25", "close": 0.171252, "volume": 1038201.0}, {"date": "2019-11-26", "close": 0.171252, "volume": 978799.0}, {"date": "2019-11-27", "close": 0.171252, "volume": 230543.0}, {"date": "2019-11-28", "close": 0.161738, "volume": 125408.0}, {"date": "2019-11-29", "close": 0.171252, "volume": 648745.0}, {"date": "2019-12-02", "close": 0.166495, "volume": 168500.0}, {"date": "2019-12-03", "close": 0.161738, "volume": 2396826.0}, {"date": "2019-12-04", "close": 0.171252, "volume": 278713.0}, {"date": "2019-12-05", "close": 0.171252, "volume": 92285.0}, {"date": "2019-12-06", "close": 0.171252, "volume": 434185.0}, {"date": "2019-12-09", "close": 0.166495, "volume": 137898.0}, {"date": "2019-12-10", "close": 0.161738, "volume": 48228.0}, {"date": "2019-12-11", "close": 0.161738, "volume": 103725.0}, {"date": "2019-12-12", "close": 0.161738, "volume": 97304.0}, {"date": "2019-12-13", "close": 0.161738, "volume": 168266.0}, {"date": "2019-12-16", "close": 0.171252, "volume": 1067163.0}, {"date": "2019-12-17", "close": 0.195037, "volume": 933310.0}, {"date": "2019-12-18", "close": 0.204551, "volume": 746459.0}, {"date": "2019-12-19", "close": 0.214065, "volume": 391387.0}, {"date": "2019-12-20", "close": 0.204551, "volume": 474323.0}, {"date": "2019-12-23", "close": 0.204551, "volume": 470798.0}, {"date": "2019-12-24", "close": 0.204551, "volume": 294085.0}, {"date": "2019-12-27", "close": 0.204551, "volume": 195979.0}, {"date": "2019-12-30", "close": 0.204551, "volume": 109099.0}, {"date": "2019-12-31", "close": 0.209308, "volume": 161521.0}, {"date": "2020-01-02", "close": 0.209308, "volume": 308048.0}, {"date": "2020-01-03", "close": 0.209308, "volume": 17928.0}, {"date": "2020-01-06", "close": 0.199794, "volume": 197530.0}, {"date": "2020-01-07", "close": 0.195037, "volume": 642079.0}, {"date": "2020-01-08", "close": 0.195037, "volume": 498966.0}, {"date": "2020-01-09", "close": 0.19028, "volume": 84292.0}, {"date": "2020-01-10", "close": 0.195037, "volume": 63807.0}, {"date": "2020-01-13", "close": 0.19028, "volume": 281301.0}, {"date": "2020-01-14", "close": 0.195037, "volume": 143285.0}, {"date": "2020-01-15", "close": 0.204551, "volume": 164956.0}, {"date": "2020-01-16", "close": 0.218822, "volume": 691277.0}, {"date": "2020-01-17", "close": 0.23785, "volume": 422963.0}, {"date": "2020-01-20", "close": 0.23785, "volume": 446601.0}, {"date": "2020-01-21", "close": 0.247364, "volume": 315908.0}, {"date": "2020-01-22", "close": 0.256878, "volume": 597905.0}, {"date": "2020-01-23", "close": 0.252121, "volume": 343181.0}, {"date": "2020-01-24", "close": 0.256878, "volume": 273242.0}, {"date": "2020-01-28", "close": 0.256878, "volume": 603355.0}, {"date": "2020-01-29", "close": 0.271149, "volume": 940182.0}, {"date": "2020-01-30", "close": 0.328233, "volume": 1282197.0}, {"date": "2020-01-31", "close": 0.371046, "volume": 659459.0}, {"date": "2020-02-03", "close": 0.33299, "volume": 1145014.0}, {"date": "2020-02-04", "close": 0.342504, "volume": 344964.0}, {"date": "2020-02-05", "close": 0.366289, "volume": 1202436.0}, {"date": "2020-02-06", "close": 0.361532, "volume": 342752.0}, {"date": "2020-02-07", "close": 0.366289, "volume": 1242431.0}, {"date": "2020-02-10", "close": 0.33299, "volume": 694093.0}, {"date": "2020-02-12", "close": 0.42813, "volume": 1730712.0}, {"date": "2020-02-13", "close": 0.38056, "volume": 1971823.0}, {"date": "2020-02-14", "close": 0.366289, "volume": 821713.0}, {"date": "2020-02-17", "close": 0.356775, "volume": 624507.0}, {"date": "2020-02-18", "close": 0.323476, "volume": 1020616.0}, {"date": "2020-02-19", "close": 0.366289, "volume": 642800.0}, {"date": "2020-02-20", "close": 0.347261, "volume": 472804.0}, {"date": "2020-02-21", "close": 0.361532, "volume": 428614.0}, {"date": "2020-02-24", "close": 0.347261, "volume": 603809.0}, {"date": "2020-02-25", "close": 0.323476, "volume": 630018.0}, {"date": "2020-02-26", "close": 0.313962, "volume": 887491.0}, {"date": "2020-02-27", "close": 0.323476, "volume": 625451.0}, {"date": "2020-02-28", "close": 0.28542, "volume": 933589.0}, {"date": "2020-03-02", "close": 0.218822, "volume": 2315882.0}, {"date": "2020-03-03", "close": 0.252121, "volume": 1806695.0}, {"date": "2020-03-04", "close": 0.275906, "volume": 1295642.0}, {"date": "2020-03-05", "close": 0.247364, "volume": 577910.0}, {"date": "2020-03-06", "close": 0.256878, "volume": 562718.0}, {"date": "2020-03-09", "close": 0.233093, "volume": 610641.0}, {"date": "2020-03-10", "close": 0.228336, "volume": 410135.0}, {"date": "2020-03-11", "close": 0.214065, "volume": 334179.0}, {"date": "2020-03-12", "close": 0.152224, "volume": 603744.0}, {"date": "2020-03-13", "close": 0.180766, "volume": 702861.0}, {"date": "2020-03-16", "close": 0.180766, "volume": 1114317.0}, {"date": "2020-03-17", "close": 0.185523, "volume": 570719.0}, {"date": "2020-03-18", "close": 0.185523, "volume": 723037.0}, {"date": "2020-03-19", "close": 0.204551, "volume": 979556.0}, {"date": "2020-03-20", "close": 0.233093, "volume": 538608.0}, {"date": "2020-03-23", "close": 0.19028, "volume": 914853.0}, {"date": "2020-03-24", "close": 0.223579, "volume": 307168.0}, {"date": "2020-03-25", "close": 0.23785, "volume": 609229.0}, {"date": "2020-03-26", "close": 0.228336, "volume": 234038.0}, {"date": "2020-03-27", "close": 0.209308, "volume": 546264.0}, {"date": "2020-03-30", "close": 0.223579, "volume": 199225.0}, {"date": "2020-03-31", "close": 0.247364, "volume": 805416.0}, {"date": "2020-04-01", "close": 0.252121, "volume": 318001.0}, {"date": "2020-04-02", "close": 0.242607, "volume": 246921.0}, {"date": "2020-04-03", "close": 0.247364, "volume": 436106.0}, {"date": "2020-04-06", "close": 0.252121, "volume": 420045.0}, {"date": "2020-04-07", "close": 0.23785, "volume": 506167.0}, {"date": "2020-04-08", "close": 0.233093, "volume": 211664.0}, {"date": "2020-04-09", "close": 0.247364, "volume": 290196.0}, {"date": "2020-04-14", "close": 0.247364, "volume": 545891.0}, {"date": "2020-04-15", "close": 0.242607, "volume": 435952.0}, {"date": "2020-04-16", "close": 0.233093, "volume": 446527.0}, {"date": "2020-04-17", "close": 0.242607, "volume": 575569.0}, {"date": "2020-04-20", "close": 0.23785, "volume": 454276.0}, {"date": "2020-04-21", "close": 0.23785, "volume": 266295.0}, {"date": "2020-04-22", "close": 0.218822, "volume": 718008.0}, {"date": "2020-04-23", "close": 0.214065, "volume": 777281.0}, {"date": "2020-04-24", "close": 0.228336, "volume": 872734.0}, {"date": "2020-04-27", "close": 0.228336, "volume": 498108.0}, {"date": "2020-04-28", "close": 0.223579, "volume": 402600.0}, {"date": "2020-04-29", "close": 0.23785, "volume": 163575.0}, {"date": "2020-04-30", "close": 0.261635, "volume": 1356545.0}, {"date": "2020-05-01", "close": 0.28542, "volume": 1341971.0}, {"date": "2020-05-04", "close": 0.28542, "volume": 280903.0}, {"date": "2020-05-05", "close": 0.28542, "volume": 814316.0}, {"date": "2020-05-06", "close": 0.271149, "volume": 1050550.0}, {"date": "2020-05-07", "close": 0.275906, "volume": 354852.0}, {"date": "2020-05-08", "close": 0.252121, "volume": 1437090.0}, {"date": "2020-05-11", "close": 0.261635, "volume": 881510.0}, {"date": "2020-05-12", "close": 0.266392, "volume": 432954.0}, {"date": "2020-05-13", "close": 0.271149, "volume": 262249.0}, {"date": "2020-05-14", "close": 0.28542, "volume": 720956.0}, {"date": "2020-05-15", "close": 0.28542, "volume": 807539.0}, {"date": "2020-05-18", "close": 0.309205, "volume": 1022192.0}, {"date": "2020-05-19", "close": 0.309205, "volume": 289350.0}, {"date": "2020-05-20", "close": 0.323476, "volume": 704497.0}, {"date": "2020-05-21", "close": 0.328233, "volume": 538118.0}, {"date": "2020-05-22", "close": 0.328233, "volume": 594462.0}, {"date": "2020-05-25", "close": 0.347261, "volume": 1546890.0}, {"date": "2020-05-26", "close": 0.347261, "volume": 820591.0}, {"date": "2020-05-27", "close": 0.337747, "volume": 565618.0}, {"date": "2020-05-28", "close": 0.328233, "volume": 830049.0}, {"date": "2020-05-29", "close": 0.33299, "volume": 1031441.0}, {"date": "2020-06-01", "close": 0.33299, "volume": 831385.0}, {"date": "2020-06-02", "close": 0.323476, "volume": 997737.0}, {"date": "2020-06-03", "close": 0.261635, "volume": 5701160.0}, {"date": "2020-06-04", "close": 0.233093, "volume": 2229430.0}, {"date": "2020-06-05", "close": 0.23785, "volume": 1594863.0}, {"date": "2020-06-09", "close": 0.233093, "volume": 1335240.0}, {"date": "2020-06-10", "close": 0.242607, "volume": 871407.0}, {"date": "2020-06-11", "close": 0.252121, "volume": 1177524.0}, {"date": "2020-06-12", "close": 0.223579, "volume": 1507290.0}, {"date": "2020-06-15", "close": 0.228336, "volume": 1025983.0}, {"date": "2020-06-16", "close": 0.242607, "volume": 1449169.0}, {"date": "2020-06-17", "close": 0.23785, "volume": 754813.0}, {"date": "2020-06-18", "close": 0.23785, "volume": 1273454.0}, {"date": "2020-06-19", "close": 0.247364, "volume": 576607.0}, {"date": "2020-06-22", "close": 0.256878, "volume": 603489.0}, {"date": "2020-06-23", "close": 0.252121, "volume": 378688.0}, {"date": "2020-06-24", "close": 0.252121, "volume": 743777.0}, {"date": "2020-06-25", "close": 0.247364, "volume": 279202.0}, {"date": "2020-06-26", "close": 0.256878, "volume": 470823.0}, {"date": "2020-06-29", "close": 0.247364, "volume": 481659.0}, {"date": "2020-06-30", "close": 0.256878, "volume": 818966.0}, {"date": "2020-07-01", "close": 0.266392, "volume": 580946.0}, {"date": "2020-07-02", "close": 0.275906, "volume": 355214.0}, {"date": "2020-07-03", "close": 0.280663, "volume": 207257.0}, {"date": "2020-07-06", "close": 0.275906, "volume": 365667.0}, {"date": "2020-07-07", "close": 0.271149, "volume": 162337.0}, {"date": "2020-07-08", "close": 0.271149, "volume": 572135.0}, {"date": "2020-07-09", "close": 0.275906, "volume": 273876.0}, {"date": "2020-07-10", "close": 0.294934, "volume": 862918.0}, {"date": "2020-07-13", "close": 0.294934, "volume": 242268.0}, {"date": "2020-07-14", "close": 0.271149, "volume": 313356.0}, {"date": "2020-07-15", "close": 0.271149, "volume": 218792.0}, {"date": "2020-07-16", "close": 0.275906, "volume": 206799.0}, {"date": "2020-07-17", "close": 0.275906, "volume": 282219.0}, {"date": "2020-07-20", "close": 0.266392, "volume": 742556.0}, {"date": "2020-07-21", "close": 0.275906, "volume": 226830.0}, {"date": "2020-07-22", "close": 0.271149, "volume": 179735.0}, {"date": "2020-07-23", "close": 0.275906, "volume": 453590.0}, {"date": "2020-07-24", "close": 0.280663, "volume": 680458.0}, {"date": "2020-07-27", "close": 0.256878, "volume": 1441850.0}, {"date": "2020-07-28", "close": 0.256878, "volume": 463882.0}, {"date": "2020-07-29", "close": 0.252121, "volume": 382223.0}, {"date": "2020-07-30", "close": 0.252121, "volume": 104734.0}, {"date": "2020-07-31", "close": 0.247364, "volume": 503152.0}, {"date": "2020-08-03", "close": 0.247364, "volume": 306141.0}, {"date": "2020-08-04", "close": 0.261635, "volume": 679828.0}, {"date": "2020-08-05", "close": 0.23785, "volume": 1210053.0}, {"date": "2020-08-06", "close": 0.23785, "volume": 1046089.0}, {"date": "2020-08-07", "close": 0.242607, "volume": 1555982.0}, {"date": "2020-08-10", "close": 0.247364, "volume": 1224433.0}, {"date": "2020-08-11", "close": 0.242607, "volume": 709200.0}, {"date": "2020-08-12", "close": 0.228336, "volume": 858820.0}, {"date": "2020-08-13", "close": 0.228336, "volume": 706899.0}, {"date": "2020-08-14", "close": 0.23785, "volume": 703254.0}, {"date": "2020-08-17", "close": 0.23785, "volume": 481633.0}, {"date": "2020-08-18", "close": 0.23785, "volume": 490962.0}, {"date": "2020-08-19", "close": 0.233093, "volume": 324834.0}, {"date": "2020-08-20", "close": 0.233093, "volume": 246622.0}, {"date": "2020-08-21", "close": 0.228336, "volume": 402622.0}, {"date": "2020-08-24", "close": 0.218822, "volume": 669598.0}, {"date": "2020-08-25", "close": 0.218822, "volume": 1078193.0}, {"date": "2020-08-26", "close": 0.218822, "volume": 872780.0}, {"date": "2020-08-27", "close": 0.228336, "volume": 582768.0}, {"date": "2020-08-28", "close": 0.223579, "volume": 230196.0}, {"date": "2020-08-31", "close": 0.218822, "volume": 352217.0}, {"date": "2020-09-01", "close": 0.209308, "volume": 928275.0}, {"date": "2020-09-02", "close": 0.214065, "volume": 196041.0}, {"date": "2020-09-03", "close": 0.214065, "volume": 208641.0}, {"date": "2020-09-04", "close": 0.214065, "volume": 135657.0}, {"date": "2020-09-07", "close": 0.223579, "volume": 306421.0}, {"date": "2020-09-08", "close": 0.228336, "volume": 249997.0}, {"date": "2020-09-09", "close": 0.228336, "volume": 49670.0}, {"date": "2020-09-10", "close": 0.195037, "volume": 2069092.0}, {"date": "2020-09-11", "close": 0.166495, "volume": 3174962.0}, {"date": "2020-09-14", "close": 0.180766, "volume": 953315.0}, {"date": "2020-09-15", "close": 0.171252, "volume": 480914.0}, {"date": "2020-09-16", "close": 0.180766, "volume": 408984.0}, {"date": "2020-09-17", "close": 0.176009, "volume": 428579.0}, {"date": "2020-09-18", "close": 0.199794, "volume": 2225004.0}, {"date": "2020-09-21", "close": 0.204551, "volume": 697016.0}, {"date": "2020-09-22", "close": 0.199794, "volume": 637488.0}, {"date": "2020-09-23", "close": 0.204551, "volume": 578059.0}, {"date": "2020-09-24", "close": 0.204551, "volume": 5902.0}, {"date": "2020-09-25", "close": 0.209308, "volume": 953762.0}, {"date": "2020-09-28", "close": 0.204551, "volume": 705107.0}, {"date": "2020-09-29", "close": 0.204551, "volume": 21736.0}, {"date": "2020-09-30", "close": 0.199794, "volume": 127038.0}, {"date": "2020-10-01", "close": 0.199794, "volume": 3737.0}, {"date": "2020-10-02", "close": 0.19028, "volume": 689304.0}, {"date": "2020-10-05", "close": 0.19028, "volume": 70553.0}, {"date": "2020-10-06", "close": 0.180766, "volume": 500768.0}, {"date": "2020-10-07", "close": 0.180766, "volume": 176888.0}, {"date": "2020-10-08", "close": 0.185523, "volume": 177395.0}, {"date": "2020-10-09", "close": 0.180766, "volume": 299021.0}, {"date": "2020-10-12", "close": 0.185523, "volume": 150511.0}, {"date": "2020-10-13", "close": 0.180766, "volume": 150291.0}, {"date": "2020-10-14", "close": 0.180766, "volume": 460293.0}, {"date": "2020-10-15", "close": 0.19028, "volume": 620008.0}, {"date": "2020-10-16", "close": 0.195037, "volume": 528298.0}, {"date": "2020-10-19", "close": 0.195037, "volume": 390951.0}, {"date": "2020-10-20", "close": 0.19028, "volume": 163168.0}, {"date": "2020-10-21", "close": 0.195037, "volume": 160391.0}, {"date": "2020-10-22", "close": 0.195037, "volume": 445997.0}, {"date": "2020-10-23", "close": 0.195037, "volume": 172081.0}, {"date": "2020-10-26", "close": 0.199794, "volume": 170676.0}, {"date": "2020-10-27", "close": 0.195037, "volume": 192026.0}, {"date": "2020-10-28", "close": 0.195037, "volume": 122346.0}, {"date": "2020-10-29", "close": 0.195037, "volume": 122645.0}, {"date": "2020-10-30", "close": 0.195037, "volume": 54827.0}, {"date": "2020-11-02", "close": 0.19028, "volume": 106530.0}, {"date": "2020-11-03", "close": 0.195037, "volume": 76270.0}, {"date": "2020-11-04", "close": 0.195037, "volume": 16859.0}, {"date": "2020-11-05", "close": 0.199794, "volume": 435014.0}, {"date": "2020-11-06", "close": 0.214065, "volume": 328811.0}, {"date": "2020-11-09", "close": 0.218822, "volume": 364741.0}, {"date": "2020-11-10", "close": 0.209308, "volume": 207569.0}, {"date": "2020-11-11", "close": 0.199794, "volume": 60435.0}, {"date": "2020-11-12", "close": 0.209308, "volume": 306856.0}, {"date": "2020-11-13", "close": 0.209308, "volume": 53017.0}, {"date": "2020-11-16", "close": 0.199794, "volume": 13018.0}, {"date": "2020-11-17", "close": 0.195037, "volume": 141662.0}, {"date": "2020-11-18", "close": 0.204551, "volume": 266120.0}, {"date": "2020-11-19", "close": 0.204551, "volume": 49332.0}, {"date": "2020-11-20", "close": 0.204551, "volume": 45015.0}, {"date": "2020-11-23", "close": 0.19028, "volume": 212007.0}, {"date": "2020-11-24", "close": 0.171252, "volume": 595646.0}, {"date": "2020-11-25", "close": 0.161738, "volume": 196420.0}, {"date": "2020-11-26", "close": 0.176009, "volume": 157428.0}, {"date": "2020-11-27", "close": 0.176009, "volume": 100170.0}, {"date": "2020-11-30", "close": 0.171252, "volume": 112450.0}, {"date": "2020-12-01", "close": 0.166495, "volume": 119536.0}, {"date": "2020-12-02", "close": 0.171252, "volume": 15573.0}, {"date": "2020-12-03", "close": 0.171252, "volume": 11985.0}, {"date": "2020-12-04", "close": 0.176009, "volume": 244221.0}, {"date": "2020-12-07", "close": 0.166495, "volume": 212455.0}, {"date": "2020-12-08", "close": 0.176009, "volume": 213860.0}, {"date": "2020-12-09", "close": 0.161738, "volume": 132481.0}, {"date": "2020-12-10", "close": 0.166495, "volume": 240120.0}, {"date": "2020-12-11", "close": 0.171252, "volume": 61283.0}, {"date": "2020-12-14", "close": 0.176009, "volume": 153691.0}, {"date": "2020-12-15", "close": 0.161738, "volume": 174565.0}, {"date": "2020-12-16", "close": 0.161738, "volume": 191267.0}, {"date": "2020-12-17", "close": 0.171252, "volume": 75210.0}, {"date": "2020-12-18", "close": 0.171252, "volume": 49205.0}, {"date": "2020-12-21", "close": 0.171252, "volume": 18394.0}, {"date": "2020-12-22", "close": 0.161738, "volume": 44145.0}, {"date": "2020-12-23", "close": 0.161738, "volume": 342304.0}, {"date": "2020-12-24", "close": 0.17, "volume": 217131.0}, {"date": "2020-12-29", "close": 0.17, "volume": 120328.0}, {"date": "2020-12-30", "close": 0.165, "volume": 75413.0}, {"date": "2020-12-31", "close": 0.165, "volume": 42525.0}, {"date": "2021-01-04", "close": 0.165, "volume": 75896.0}, {"date": "2021-01-05", "close": 0.165, "volume": 71814.0}, {"date": "2021-01-06", "close": 0.165, "volume": 12121.0}, {"date": "2021-01-07", "close": 0.17, "volume": 115885.0}, {"date": "2021-01-08", "close": 0.16, "volume": 55600.0}, {"date": "2021-01-11", "close": 0.15, "volume": 225460.0}, {"date": "2021-01-12", "close": 0.17, "volume": 664918.0}, {"date": "2021-01-13", "close": 0.17, "volume": 354334.0}, {"date": "2021-01-14", "close": 0.16, "volume": 329644.0}, {"date": "2021-01-15", "close": 0.165, "volume": 270836.0}, {"date": "2021-01-18", "close": 0.165, "volume": 100646.0}, {"date": "2021-01-19", "close": 0.165, "volume": 325953.0}, {"date": "2021-01-20", "close": 0.165, "volume": 432877.0}, {"date": "2021-01-21", "close": 0.155, "volume": 114247.0}, {"date": "2021-01-22", "close": 0.155, "volume": 871181.0}, {"date": "2021-01-25", "close": 0.16, "volume": 533279.0}, {"date": "2021-01-27", "close": 0.155, "volume": 188549.0}, {"date": "2021-01-28", "close": 0.15, "volume": 158448.0}, {"date": "2021-01-29", "close": 0.15, "volume": 108532.0}, {"date": "2021-02-01", "close": 0.15, "volume": 134911.0}, {"date": "2021-02-02", "close": 0.15, "volume": 359542.0}, {"date": "2021-02-03", "close": 0.15, "volume": 123773.0}, {"date": "2021-02-04", "close": 0.15, "volume": 149355.0}, {"date": "2021-02-05", "close": 0.155, "volume": 235551.0}, {"date": "2021-02-08", "close": 0.15, "volume": 376078.0}, {"date": "2021-02-09", "close": 0.15, "volume": 286921.0}, {"date": "2021-02-10", "close": 0.15, "volume": 252125.0}, {"date": "2021-02-11", "close": 0.155, "volume": 169064.0}, {"date": "2021-02-12", "close": 0.15, "volume": 109970.0}, {"date": "2021-02-15", "close": 0.14, "volume": 18132.0}, {"date": "2021-02-16", "close": 0.155, "volume": 757863.0}, {"date": "2021-02-17", "close": 0.155, "volume": 144381.0}, {"date": "2021-02-18", "close": 0.155, "volume": 72935.0}, {"date": "2021-02-19", "close": 0.155, "volume": 44587.0}, {"date": "2021-02-22", "close": 0.145, "volume": 85800.0}, {"date": "2021-02-23", "close": 0.15, "volume": 31449.0}, {"date": "2021-02-24", "close": 0.145, "volume": 150563.0}, {"date": "2021-02-25", "close": 0.155, "volume": 464267.0}, {"date": "2021-02-26", "close": 0.15, "volume": 87161.0}, {"date": "2021-03-01", "close": 0.145, "volume": 66319.0}, {"date": "2021-03-03", "close": 0.14, "volume": 604642.0}, {"date": "2021-03-04", "close": 0.14, "volume": 263314.0}, {"date": "2021-03-05", "close": 0.14, "volume": 411720.0}, {"date": "2021-03-08", "close": 0.14, "volume": 552305.0}, {"date": "2021-03-09", "close": 0.12, "volume": 1038176.0}, {"date": "2021-03-10", "close": 0.125, "volume": 804802.0}, {"date": "2021-03-11", "close": 0.11, "volume": 1331255.0}, {"date": "2021-03-12", "close": 0.105, "volume": 962368.0}, {"date": "2021-03-15", "close": 0.11, "volume": 1213256.0}, {"date": "2021-03-16", "close": 0.11, "volume": 3533451.0}, {"date": "2021-03-17", "close": 0.1, "volume": 2117927.0}, {"date": "2021-03-18", "close": 0.105, "volume": 1119789.0}, {"date": "2021-03-19", "close": 0.105, "volume": 188902.0}, {"date": "2021-03-22", "close": 0.11, "volume": 927191.0}, {"date": "2021-03-23", "close": 0.115, "volume": 440132.0}, {"date": "2021-03-24", "close": 0.115, "volume": 885881.0}, {"date": "2021-03-25", "close": 0.115, "volume": 323024.0}, {"date": "2021-03-26", "close": 0.12, "volume": 421727.0}, {"date": "2021-03-29", "close": 0.11, "volume": 1068449.0}, {"date": "2021-03-30", "close": 0.115, "volume": 886486.0}, {"date": "2021-03-31", "close": 0.11, "volume": 1210717.0}, {"date": "2021-04-01", "close": 0.115, "volume": 195567.0}, {"date": "2021-04-06", "close": 0.125, "volume": 1589520.0}, {"date": "2021-04-07", "close": 0.125, "volume": 388886.0}, {"date": "2021-04-08", "close": 0.125, "volume": 238986.0}, {"date": "2021-04-09", "close": 0.13, "volume": 994458.0}, {"date": "2021-04-12", "close": 0.135, "volume": 3179200.0}, {"date": "2021-04-13", "close": 0.135, "volume": 358835.0}, {"date": "2021-04-14", "close": 0.14, "volume": 1820542.0}, {"date": "2021-04-15", "close": 0.13, "volume": 1409271.0}, {"date": "2021-04-16", "close": 0.135, "volume": 943537.0}, {"date": "2021-04-19", "close": 0.16, "volume": 9077728.0}, {"date": "2021-04-20", "close": 0.15, "volume": 4075904.0}, {"date": "2021-04-21", "close": 0.165, "volume": 4407476.0}, {"date": "2021-04-22", "close": 0.17, "volume": 3215128.0}, {"date": "2021-04-23", "close": 0.165, "volume": 1370060.0}, {"date": "2021-04-26", "close": 0.165, "volume": 1209108.0}, {"date": "2021-04-27", "close": 0.165, "volume": 1515996.0}, {"date": "2021-04-28", "close": 0.165, "volume": 521154.0}, {"date": "2021-04-29", "close": 0.16, "volume": 1532106.0}, {"date": "2021-04-30", "close": 0.18, "volume": 2584659.0}, {"date": "2021-05-03", "close": 0.175, "volume": 2315085.0}, {"date": "2021-05-04", "close": 0.185, "volume": 4622738.0}, {"date": "2021-05-05", "close": 0.17, "volume": 1294513.0}, {"date": "2021-05-06", "close": 0.195, "volume": 1483534.0}, {"date": "2021-05-07", "close": 0.2, "volume": 1370896.0}, {"date": "2021-05-10", "close": 0.205, "volume": 4176289.0}, {"date": "2021-05-11", "close": 0.19, "volume": 1798409.0}, {"date": "2021-05-12", "close": 0.185, "volume": 1394803.0}, {"date": "2021-05-13", "close": 0.19, "volume": 429754.0}, {"date": "2021-05-14", "close": 0.19, "volume": 523744.0}, {"date": "2021-05-17", "close": 0.185, "volume": 811287.0}, {"date": "2021-05-18", "close": 0.185, "volume": 1150184.0}, {"date": "2021-05-19", "close": 0.185, "volume": 2948044.0}, {"date": "2021-05-20", "close": 0.2, "volume": 1254443.0}, {"date": "2021-05-21", "close": 0.215, "volume": 2283461.0}, {"date": "2021-05-24", "close": 0.205, "volume": 1037707.0}, {"date": "2021-05-25", "close": 0.2, "volume": 1060568.0}, {"date": "2021-05-26", "close": 0.21, "volume": 434050.0}, {"date": "2021-05-27", "close": 0.215, "volume": 914873.0}, {"date": "2021-05-28", "close": 0.225, "volume": 5036742.0}, {"date": "2021-05-31", "close": 0.205, "volume": 2014088.0}, {"date": "2021-06-01", "close": 0.215, "volume": 1449703.0}, {"date": "2021-06-02", "close": 0.225, "volume": 490424.0}, {"date": "2021-06-03", "close": 0.225, "volume": 693839.0}, {"date": "2021-06-04", "close": 0.22, "volume": 752607.0}, {"date": "2021-06-07", "close": 0.23, "volume": 1013042.0}, {"date": "2021-06-08", "close": 0.235, "volume": 587216.0}, {"date": "2021-06-09", "close": 0.23, "volume": 1197068.0}, {"date": "2021-06-10", "close": 0.145, "volume": 14019653.0}, {"date": "2021-06-11", "close": 0.135, "volume": 7955223.0}, {"date": "2021-06-15", "close": 0.145, "volume": 2189393.0}, {"date": "2021-06-16", "close": 0.135, "volume": 2586943.0}, {"date": "2021-06-17", "close": 0.1375, "volume": 1097884.0}, {"date": "2021-06-18", "close": 0.135, "volume": 1286662.0}, {"date": "2021-06-21", "close": 0.13, "volume": 1950944.0}, {"date": "2021-06-22", "close": 0.13, "volume": 1357155.0}, {"date": "2021-06-23", "close": 0.145, "volume": 1240442.0}, {"date": "2021-06-24", "close": 0.135, "volume": 613380.0}, {"date": "2021-06-25", "close": 0.13, "volume": 659109.0}, {"date": "2021-06-28", "close": 0.13, "volume": 1131636.0}, {"date": "2021-06-29", "close": 0.13, "volume": 1112477.0}, {"date": "2021-06-30", "close": 0.125, "volume": 363902.0}, {"date": "2021-07-01", "close": 0.13, "volume": 147910.0}, {"date": "2021-07-02", "close": 0.135, "volume": 336840.0}, {"date": "2021-07-05", "close": 0.14, "volume": 1008738.0}, {"date": "2021-07-06", "close": 0.14, "volume": 1575157.0}, {"date": "2021-07-07", "close": 0.145, "volume": 739958.0}, {"date": "2021-07-08", "close": 0.14, "volume": 216043.0}, {"date": "2021-07-09", "close": 0.14, "volume": 471450.0}, {"date": "2021-07-12", "close": 0.15, "volume": 2660992.0}, {"date": "2021-07-13", "close": 0.16, "volume": 1404672.0}, {"date": "2021-07-14", "close": 0.15, "volume": 140988.0}, {"date": "2021-07-15", "close": 0.155, "volume": 473903.0}, {"date": "2021-07-16", "close": 0.15, "volume": 152427.0}, {"date": "2021-07-19", "close": 0.15, "volume": 1048155.0}, {"date": "2021-07-20", "close": 0.15, "volume": 122605.0}, {"date": "2021-07-21", "close": 0.155, "volume": 495108.0}, {"date": "2021-07-22", "close": 0.145, "volume": 804074.0}, {"date": "2021-07-23", "close": 0.145, "volume": 750982.0}, {"date": "2021-07-26", "close": 0.145, "volume": 364608.0}, {"date": "2021-07-27", "close": 0.14, "volume": 433188.0}, {"date": "2021-07-28", "close": 0.135, "volume": 386578.0}, {"date": "2021-07-29", "close": 0.14, "volume": 302243.0}, {"date": "2021-07-30", "close": 0.14, "volume": 377428.0}, {"date": "2021-08-02", "close": 0.14, "volume": 11001.0}, {"date": "2021-08-03", "close": 0.135, "volume": 523947.0}, {"date": "2021-08-04", "close": 0.13, "volume": 724400.0}, {"date": "2021-08-05", "close": 0.135, "volume": 416926.0}, {"date": "2021-08-06", "close": 0.13, "volume": 429965.0}, {"date": "2021-08-09", "close": 0.12, "volume": 824556.0}, {"date": "2021-08-10", "close": 0.13, "volume": 861791.0}, {"date": "2021-08-11", "close": 0.125, "volume": 531648.0}, {"date": "2021-08-12", "close": 0.135, "volume": 1240647.0}, {"date": "2021-08-13", "close": 0.14, "volume": 1226508.0}, {"date": "2021-08-16", "close": 0.12, "volume": 921728.0}, {"date": "2021-08-17", "close": 0.115, "volume": 704980.0}, {"date": "2021-08-18", "close": 0.12, "volume": 1894777.0}, {"date": "2021-08-19", "close": 0.125, "volume": 379388.0}, {"date": "2021-08-20", "close": 0.12, "volume": 2159166.0}, {"date": "2021-08-23", "close": 0.12, "volume": 203591.0}, {"date": "2021-08-24", "close": 0.13, "volume": 396571.0}, {"date": "2021-08-25", "close": 0.135, "volume": 304803.0}, {"date": "2021-08-26", "close": 0.135, "volume": 40052.0}, {"date": "2021-08-27", "close": 0.135, "volume": 298854.0}, {"date": "2021-08-30", "close": 0.14, "volume": 1226806.0}, {"date": "2021-08-31", "close": 0.11, "volume": 4269591.0}, {"date": "2021-09-01", "close": 0.11, "volume": 622934.0}, {"date": "2021-09-02", "close": 0.11, "volume": 273153.0}, {"date": "2021-09-03", "close": 0.115, "volume": 793484.0}, {"date": "2021-09-06", "close": 0.125, "volume": 1309514.0}, {"date": "2021-09-07", "close": 0.115, "volume": 660462.0}, {"date": "2021-09-08", "close": 0.115, "volume": 367571.0}, {"date": "2021-09-09", "close": 0.105, "volume": 874036.0}, {"date": "2021-09-10", "close": 0.11, "volume": 770934.0}, {"date": "2021-09-13", "close": 0.11, "volume": 819254.0}, {"date": "2021-09-14", "close": 0.11, "volume": 508739.0}, {"date": "2021-09-15", "close": 0.105, "volume": 73250.0}, {"date": "2021-09-16", "close": 0.098, "volume": 2928980.0}, {"date": "2021-09-17", "close": 0.1, "volume": 436794.0}, {"date": "2021-09-20", "close": 0.1, "volume": 931782.0}, {"date": "2021-09-21", "close": 0.097, "volume": 62783.0}, {"date": "2021-09-22", "close": 0.099, "volume": 194656.0}, {"date": "2021-09-23", "close": 0.097, "volume": 324820.0}, {"date": "2021-09-24", "close": 0.093, "volume": 410506.0}, {"date": "2021-09-27", "close": 0.09, "volume": 706884.0}, {"date": "2021-09-28", "close": 0.089, "volume": 633900.0}, {"date": "2021-09-29", "close": 0.09, "volume": 793987.0}, {"date": "2021-09-30", "close": 0.1, "volume": 704415.0}, {"date": "2021-10-01", "close": 0.105, "volume": 337917.0}, {"date": "2021-10-04", "close": 0.1, "volume": 495550.0}, {"date": "2021-10-05", "close": 0.1, "volume": 184390.0}, {"date": "2021-10-06", "close": 0.1, "volume": 232118.0}, {"date": "2021-10-07", "close": 0.1, "volume": 226345.0}, {"date": "2021-10-08", "close": 0.1, "volume": 623.0}, {"date": "2021-10-11", "close": 0.1, "volume": 152362.0}, {"date": "2021-10-13", "close": 0.1, "volume": 174807.0}, {"date": "2021-10-14", "close": 0.1, "volume": 277417.0}, {"date": "2021-10-15", "close": 0.105, "volume": 94718.0}, {"date": "2021-10-18", "close": 0.098, "volume": 281048.0}, {"date": "2021-10-19", "close": 0.099, "volume": 127200.0}, {"date": "2021-10-20", "close": 0.099, "volume": 76221.0}, {"date": "2021-10-21", "close": 0.096, "volume": 182604.0}, {"date": "2021-10-22", "close": 0.096, "volume": 138392.0}, {"date": "2021-10-25", "close": 0.093, "volume": 71461.0}, {"date": "2021-10-26", "close": 0.092, "volume": 230691.0}, {"date": "2021-10-27", "close": 0.097, "volume": 493324.0}, {"date": "2021-10-28", "close": 0.093, "volume": 92389.0}, {"date": "2021-10-29", "close": 0.093, "volume": 205492.0}, {"date": "2021-11-01", "close": 0.096, "volume": 293992.0}, {"date": "2021-11-02", "close": 0.095, "volume": 675478.0}, {"date": "2021-11-03", "close": 0.1, "volume": 619776.0}, {"date": "2021-11-04", "close": 0.1, "volume": 172491.0}, {"date": "2021-11-05", "close": 0.1, "volume": 166250.0}, {"date": "2021-11-08", "close": 0.1, "volume": 449749.0}, {"date": "2021-11-09", "close": 0.099, "volume": 373682.0}, {"date": "2021-11-10", "close": 0.1, "volume": 121355.0}, {"date": "2021-11-11", "close": 0.1, "volume": 69919.0}, {"date": "2021-11-12", "close": 0.1, "volume": 131193.0}, {"date": "2021-11-15", "close": 0.105, "volume": 231499.0}, {"date": "2021-11-16", "close": 0.097, "volume": 683466.0}, {"date": "2021-11-17", "close": 0.097, "volume": 186010.0}, {"date": "2021-11-18", "close": 0.1, "volume": 95966.0}, {"date": "2021-11-19", "close": 0.095, "volume": 649172.0}, {"date": "2021-11-22", "close": 0.098, "volume": 143231.0}, {"date": "2021-11-23", "close": 0.098, "volume": 291997.0}, {"date": "2021-11-24", "close": 0.098, "volume": 34320.0}, {"date": "2021-11-25", "close": 0.094, "volume": 122277.0}, {"date": "2021-11-26", "close": 0.099, "volume": 131510.0}, {"date": "2021-11-29", "close": 0.099, "volume": 86405.0}, {"date": "2021-11-30", "close": 0.096, "volume": 54005.0}, {"date": "2021-12-01", "close": 0.097, "volume": 158722.0}, {"date": "2021-12-02", "close": 0.095, "volume": 80683.0}, {"date": "2021-12-03", "close": 0.093, "volume": 464464.0}, {"date": "2021-12-06", "close": 0.094, "volume": 312412.0}, {"date": "2021-12-07", "close": 0.093, "volume": 74715.0}, {"date": "2021-12-08", "close": 0.093, "volume": 137875.0}, {"date": "2021-12-09", "close": 0.093, "volume": 52950.0}, {"date": "2021-12-10", "close": 0.093, "volume": 54964.0}, {"date": "2021-12-13", "close": 0.092, "volume": 150684.0}, {"date": "2021-12-14", "close": 0.093, "volume": 339399.0}, {"date": "2021-12-15", "close": 0.088, "volume": 181710.0}, {"date": "2021-12-16", "close": 0.09, "volume": 32285.0}, {"date": "2021-12-17", "close": 0.1, "volume": 867504.0}, {"date": "2021-12-20", "close": 0.098, "volume": 444830.0}, {"date": "2021-12-21", "close": 0.096, "volume": 187282.0}, {"date": "2021-12-23", "close": 0.098, "volume": 308345.0}, {"date": "2021-12-24", "close": 0.098, "volume": 131974.0}, {"date": "2021-12-29", "close": 0.097, "volume": 137348.0}, {"date": "2021-12-30", "close": 0.099, "volume": 590726.0}, {"date": "2022-01-04", "close": 0.105, "volume": 269092.0}, {"date": "2022-01-05", "close": 0.105, "volume": 155144.0}, {"date": "2022-01-06", "close": 0.105, "volume": 113966.0}, {"date": "2022-01-07", "close": 0.105, "volume": 168389.0}, {"date": "2022-01-10", "close": 0.097, "volume": 209309.0}, {"date": "2022-01-11", "close": 0.099, "volume": 260676.0}, {"date": "2022-01-12", "close": 0.1, "volume": 423737.0}, {"date": "2022-01-13", "close": 0.098, "volume": 53249.0}, {"date": "2022-01-14", "close": 0.1, "volume": 101506.0}, {"date": "2022-01-17", "close": 0.1, "volume": 858726.0}, {"date": "2022-01-18", "close": 0.098, "volume": 323392.0}, {"date": "2022-01-19", "close": 0.095, "volume": 367408.0}, {"date": "2022-01-20", "close": 0.095, "volume": 128618.0}, {"date": "2022-01-21", "close": 0.095, "volume": 23645.0}, {"date": "2022-01-24", "close": 0.096, "volume": 24627.0}, {"date": "2022-01-25", "close": 0.092, "volume": 391994.0}, {"date": "2022-01-27", "close": 0.087, "volume": 473915.0}, {"date": "2022-01-28", "close": 0.089, "volume": 71468.0}, {"date": "2022-01-31", "close": 0.094, "volume": 31491.0}, {"date": "2022-02-01", "close": 0.089, "volume": 229721.0}, {"date": "2022-02-02", "close": 0.089, "volume": 1.0}, {"date": "2022-02-03", "close": 0.09, "volume": 4000.0}, {"date": "2022-02-04", "close": 0.093, "volume": 71030.0}, {"date": "2022-02-07", "close": 0.09, "volume": 268090.0}, {"date": "2022-02-08", "close": 0.091, "volume": 273643.0}, {"date": "2022-02-09", "close": 0.096, "volume": 469684.0}, {"date": "2022-02-10", "close": 0.1, "volume": 508641.0}, {"date": "2022-02-11", "close": 0.1, "volume": 191213.0}, {"date": "2022-02-14", "close": 0.098, "volume": 285387.0}, {"date": "2022-02-15", "close": 0.098, "volume": 257536.0}, {"date": "2022-02-16", "close": 0.098, "volume": 25538.0}, {"date": "2022-02-17", "close": 0.096, "volume": 402070.0}, {"date": "2022-02-18", "close": 0.098, "volume": 99999.0}, {"date": "2022-02-21", "close": 0.1, "volume": 301508.0}, {"date": "2022-02-22", "close": 0.105, "volume": 256912.0}, {"date": "2022-02-23", "close": 0.098, "volume": 53797.0}, {"date": "2022-02-24", "close": 0.095, "volume": 91301.0}, {"date": "2022-02-28", "close": 0.105, "volume": 1289185.0}, {"date": "2022-03-01", "close": 0.13, "volume": 1829866.0}, {"date": "2022-03-02", "close": 0.115, "volume": 1207100.0}, {"date": "2022-03-03", "close": 0.11, "volume": 100509.0}, {"date": "2022-03-04", "close": 0.12, "volume": 348422.0}, {"date": "2022-03-07", "close": 0.1175, "volume": 458442.0}, {"date": "2022-03-08", "close": 0.1, "volume": 1094786.0}, {"date": "2022-03-09", "close": 0.095, "volume": 589065.0}, {"date": "2022-03-10", "close": 0.095, "volume": 180262.0}, {"date": "2022-03-11", "close": 0.096, "volume": 172324.0}, {"date": "2022-03-14", "close": 0.093, "volume": 185451.0}, {"date": "2022-03-15", "close": 0.095, "volume": 786078.0}, {"date": "2022-03-16", "close": 0.09, "volume": 115896.0}, {"date": "2022-03-17", "close": 0.099, "volume": 212964.0}, {"date": "2022-03-21", "close": 0.096, "volume": 30523.0}, {"date": "2022-03-22", "close": 0.096, "volume": 191179.0}, {"date": "2022-03-23", "close": 0.099, "volume": 184837.0}, {"date": "2022-03-24", "close": 0.097, "volume": 329052.0}, {"date": "2022-03-25", "close": 0.085, "volume": 2407012.0}, {"date": "2022-03-28", "close": 0.081, "volume": 274209.0}, {"date": "2022-03-29", "close": 0.082, "volume": 379117.0}, {"date": "2022-03-30", "close": 0.085, "volume": 537614.0}, {"date": "2022-03-31", "close": 0.082, "volume": 247713.0}, {"date": "2022-04-01", "close": 0.085, "volume": 228580.0}, {"date": "2022-04-04", "close": 0.084, "volume": 199541.0}, {"date": "2022-04-05", "close": 0.081, "volume": 427688.0}, {"date": "2022-04-06", "close": 0.081, "volume": 698157.0}, {"date": "2022-04-07", "close": 0.082, "volume": 218217.0}, {"date": "2022-04-08", "close": 0.083, "volume": 377023.0}, {"date": "2022-04-11", "close": 0.083, "volume": 146624.0}, {"date": "2022-04-12", "close": 0.084, "volume": 283495.0}, {"date": "2022-04-13", "close": 0.085, "volume": 559460.0}, {"date": "2022-04-19", "close": 0.083, "volume": 232890.0}, {"date": "2022-04-20", "close": 0.082, "volume": 64065.0}, {"date": "2022-04-21", "close": 0.085, "volume": 44562.0}, {"date": "2022-04-22", "close": 0.085, "volume": 50635.0}, {"date": "2022-04-26", "close": 0.081, "volume": 135953.0}, {"date": "2022-04-27", "close": 0.08, "volume": 318512.0}, {"date": "2022-04-28", "close": 0.078, "volume": 930972.0}, {"date": "2022-04-29", "close": 0.08, "volume": 98673.0}, {"date": "2022-05-02", "close": 0.077, "volume": 10000.0}, {"date": "2022-05-03", "close": 0.077, "volume": 307843.0}, {"date": "2022-05-04", "close": 0.073, "volume": 714353.0}, {"date": "2022-05-05", "close": 0.073, "volume": 125372.0}, {"date": "2022-05-06", "close": 0.074, "volume": 1072049.0}, {"date": "2022-05-09", "close": 0.07, "volume": 68844.0}, {"date": "2022-05-10", "close": 0.063, "volume": 1979667.0}, {"date": "2022-05-11", "close": 0.068, "volume": 209265.0}, {"date": "2022-05-12", "close": 0.069, "volume": 146102.0}, {"date": "2022-05-13", "close": 0.069, "volume": 282423.0}, {"date": "2022-05-16", "close": 0.069, "volume": 25590.0}, {"date": "2022-05-17", "close": 0.069, "volume": 81682.0}, {"date": "2022-05-18", "close": 0.069, "volume": 18441.0}, {"date": "2022-05-19", "close": 0.064, "volume": 5811.0}, {"date": "2022-05-20", "close": 0.068, "volume": 237124.0}, {"date": "2022-05-23", "close": 0.066, "volume": 156031.0}, {"date": "2022-05-24", "close": 0.072, "volume": 390543.0}, {"date": "2022-05-25", "close": 0.067, "volume": 40585.0}, {"date": "2022-05-26", "close": 0.067, "volume": 24766.0}, {"date": "2022-05-27", "close": 0.067, "volume": 230429.0}, {"date": "2022-05-30", "close": 0.078, "volume": 711197.0}, {"date": "2022-05-31", "close": 0.078, "volume": 6666.0}, {"date": "2022-06-01", "close": 0.074, "volume": 35403.0}, {"date": "2022-06-02", "close": 0.068, "volume": 886419.0}, {"date": "2022-06-03", "close": 0.071, "volume": 2.0}, {"date": "2022-06-06", "close": 0.07, "volume": 159561.0}, {"date": "2022-06-07", "close": 0.065, "volume": 102847.0}, {"date": "2022-06-08", "close": 0.069, "volume": 404687.0}, {"date": "2022-06-09", "close": 0.064, "volume": 243541.0}, {"date": "2022-06-10", "close": 0.063, "volume": 105573.0}, {"date": "2022-06-14", "close": 0.058, "volume": 2332362.0}, {"date": "2022-06-15", "close": 0.06, "volume": 168887.0}, {"date": "2022-06-16", "close": 0.055, "volume": 711708.0}, {"date": "2022-06-17", "close": 0.064, "volume": 604208.0}, {"date": "2022-06-20", "close": 0.056, "volume": 101327.0}, {"date": "2022-06-21", "close": 0.056, "volume": 71975.0}, {"date": "2022-06-22", "close": 0.055, "volume": 522870.0}, {"date": "2022-06-23", "close": 0.058, "volume": 629202.0}, {"date": "2022-06-24", "close": 0.054, "volume": 511546.0}, {"date": "2022-06-27", "close": 0.057, "volume": 480061.0}, {"date": "2022-06-28", "close": 0.053, "volume": 246135.0}, {"date": "2022-06-29", "close": 0.053, "volume": 210695.0}, {"date": "2022-06-30", "close": 0.052, "volume": 337741.0}, {"date": "2022-07-01", "close": 0.054, "volume": 16511.0}, {"date": "2022-07-04", "close": 0.06, "volume": 199043.0}, {"date": "2022-07-06", "close": 0.061, "volume": 455631.0}, {"date": "2022-07-07", "close": 0.06, "volume": 265696.0}, {"date": "2022-07-08", "close": 0.074, "volume": 377311.0}, {"date": "2022-07-11", "close": 0.074, "volume": 160029.0}, {"date": "2022-07-13", "close": 0.072, "volume": 41000.0}, {"date": "2022-07-21", "close": 0.072, "volume": 96319.0}, {"date": "2022-07-26", "close": 0.063, "volume": 100567.0}, {"date": "2022-07-27", "close": 0.063, "volume": 62239.0}, {"date": "2022-07-28", "close": 0.069, "volume": 9250.0}, {"date": "2022-07-29", "close": 0.063, "volume": 75681.0}, {"date": "2022-08-01", "close": 0.068, "volume": 281016.0}, {"date": "2022-08-02", "close": 0.069, "volume": 58000.0}, {"date": "2022-08-03", "close": 0.066, "volume": 56420.0}, {"date": "2022-08-04", "close": 0.065, "volume": 10416.0}, {"date": "2022-08-05", "close": 0.07, "volume": 70788.0}, {"date": "2022-08-08", "close": 0.075, "volume": 61447.0}, {"date": "2022-08-09", "close": 0.079, "volume": 2955494.0}, {"date": "2022-08-10", "close": 0.079, "volume": 341250.0}, {"date": "2022-08-11", "close": 0.085, "volume": 139506.0}, {"date": "2022-08-12", "close": 0.087, "volume": 374433.0}, {"date": "2022-08-15", "close": 0.089, "volume": 281564.0}, {"date": "2022-08-16", "close": 0.089, "volume": 56179.0}, {"date": "2022-08-17", "close": 0.089, "volume": 31000.0}, {"date": "2022-08-18", "close": 0.083, "volume": 150000.0}, {"date": "2022-08-19", "close": 0.089, "volume": 469359.0}, {"date": "2022-08-23", "close": 0.185, "volume": 19151189.0}, {"date": "2022-08-24", "close": 0.185, "volume": 13963904.0}, {"date": "2022-08-25", "close": 0.18, "volume": 4471950.0}, {"date": "2022-08-26", "close": 0.2, "volume": 4573728.0}, {"date": "2022-08-29", "close": 0.18, "volume": 3349692.0}, {"date": "2022-08-30", "close": 0.175, "volume": 1011008.0}, {"date": "2022-08-31", "close": 0.17, "volume": 1441887.0}, {"date": "2022-09-01", "close": 0.195, "volume": 1113520.0}, {"date": "2022-09-02", "close": 0.195, "volume": 3910326.0}, {"date": "2022-09-05", "close": 0.19, "volume": 2930623.0}, {"date": "2022-09-06", "close": 0.19, "volume": 1912077.0}, {"date": "2022-09-07", "close": 0.18, "volume": 2289250.0}, {"date": "2022-09-08", "close": 0.175, "volume": 461951.0}, {"date": "2022-09-09", "close": 0.185, "volume": 1450930.0}, {"date": "2022-09-12", "close": 0.175, "volume": 2988632.0}, {"date": "2022-09-13", "close": 0.145, "volume": 6226155.0}, {"date": "2022-09-14", "close": 0.145, "volume": 4179499.0}, {"date": "2022-09-15", "close": 0.14, "volume": 1916116.0}, {"date": "2022-09-16", "close": 0.135, "volume": 489106.0}, {"date": "2022-09-19", "close": 0.14, "volume": 675460.0}, {"date": "2022-09-20", "close": 0.125, "volume": 659401.0}, {"date": "2022-09-21", "close": 0.125, "volume": 476183.0}, {"date": "2022-09-23", "close": 0.125, "volume": 352372.0}, {"date": "2022-09-26", "close": 0.096, "volume": 2828815.0}, {"date": "2022-09-27", "close": 0.096, "volume": 682032.0}, {"date": "2022-09-28", "close": 0.1, "volume": 401476.0}, {"date": "2022-09-29", "close": 0.105, "volume": 336250.0}, {"date": "2022-09-30", "close": 0.135, "volume": 1653033.0}, {"date": "2022-10-03", "close": 0.135, "volume": 2472789.0}, {"date": "2022-10-04", "close": 0.13, "volume": 586902.0}, {"date": "2022-10-05", "close": 0.13, "volume": 245369.0}, {"date": "2022-10-06", "close": 0.13, "volume": 203641.0}, {"date": "2022-10-07", "close": 0.135, "volume": 418314.0}, {"date": "2022-10-10", "close": 0.115, "volume": 1872828.0}, {"date": "2022-10-11", "close": 0.115, "volume": 228408.0}, {"date": "2022-10-12", "close": 0.1, "volume": 826202.0}, {"date": "2022-10-13", "close": 0.115, "volume": 452908.0}, {"date": "2022-10-14", "close": 0.115, "volume": 68892.0}, {"date": "2022-10-17", "close": 0.11, "volume": 20283.0}, {"date": "2022-10-18", "close": 0.1, "volume": 244446.0}, {"date": "2022-10-19", "close": 0.105, "volume": 179194.0}, {"date": "2022-10-20", "close": 0.105, "volume": 274602.0}, {"date": "2022-10-21", "close": 0.115, "volume": 395214.0}, {"date": "2022-10-24", "close": 0.11, "volume": 273050.0}, {"date": "2022-10-25", "close": 0.105, "volume": 260406.0}, {"date": "2022-10-26", "close": 0.105, "volume": 402469.0}, {"date": "2022-10-27", "close": 0.105, "volume": 740175.0}, {"date": "2022-10-28", "close": 0.1, "volume": 69122.0}, {"date": "2022-10-31", "close": 0.1, "volume": 1344807.0}, {"date": "2022-11-01", "close": 0.1, "volume": 290338.0}, {"date": "2022-11-02", "close": 0.105, "volume": 740812.0}, {"date": "2022-11-03", "close": 0.105, "volume": 335566.0}, {"date": "2022-11-04", "close": 0.11, "volume": 580000.0}, {"date": "2022-11-07", "close": 0.125, "volume": 2941742.0}, {"date": "2022-11-08", "close": 0.125, "volume": 606958.0}, {"date": "2022-11-09", "close": 0.115, "volume": 751414.0}, {"date": "2022-11-10", "close": 0.11, "volume": 21754.0}, {"date": "2022-11-11", "close": 0.11, "volume": 174413.0}, {"date": "2022-11-16", "close": 0.11, "volume": 769418.0}, {"date": "2022-11-17", "close": 0.11, "volume": 95688.0}, {"date": "2022-11-18", "close": 0.11, "volume": 398550.0}, {"date": "2022-11-21", "close": 0.096, "volume": 1481365.0}, {"date": "2022-11-22", "close": 0.093, "volume": 1718498.0}, {"date": "2022-11-23", "close": 0.093, "volume": 1413776.0}, {"date": "2022-11-24", "close": 0.095, "volume": 1662486.0}, {"date": "2022-11-25", "close": 0.096, "volume": 446984.0}, {"date": "2022-11-28", "close": 0.096, "volume": 212932.0}, {"date": "2022-11-29", "close": 0.094, "volume": 145148.0}, {"date": "2022-11-30", "close": 0.094, "volume": 875282.0}, {"date": "2022-12-01", "close": 0.095, "volume": 215480.0}, {"date": "2022-12-02", "close": 0.095, "volume": 110640.0}, {"date": "2022-12-05", "close": 0.096, "volume": 91010.0}, {"date": "2022-12-06", "close": 0.095, "volume": 150831.0}, {"date": "2022-12-07", "close": 0.093, "volume": 380938.0}, {"date": "2022-12-08", "close": 0.093, "volume": 277693.0}, {"date": "2022-12-09", "close": 0.09, "volume": 1488554.0}, {"date": "2022-12-12", "close": 0.088, "volume": 723139.0}, {"date": "2022-12-13", "close": 0.084, "volume": 753419.0}, {"date": "2022-12-14", "close": 0.085, "volume": 1008923.0}, {"date": "2022-12-15", "close": 0.09, "volume": 1073958.0}, {"date": "2022-12-16", "close": 0.083, "volume": 95644.0}, {"date": "2022-12-19", "close": 0.08, "volume": 875463.0}, {"date": "2022-12-20", "close": 0.082, "volume": 963738.0}, {"date": "2022-12-21", "close": 0.083, "volume": 619625.0}, {"date": "2022-12-22", "close": 0.087, "volume": 669401.0}, {"date": "2022-12-23", "close": 0.085, "volume": 74617.0}, {"date": "2022-12-28", "close": 0.087, "volume": 254485.0}, {"date": "2022-12-29", "close": 0.09, "volume": 231175.0}, {"date": "2022-12-30", "close": 0.093, "volume": 64382.0}, {"date": "2023-01-03", "close": 0.088, "volume": 258318.0}, {"date": "2023-01-04", "close": 0.092, "volume": 48892.0}, {"date": "2023-01-05", "close": 0.093, "volume": 133895.0}, {"date": "2023-01-06", "close": 0.086, "volume": 549600.0}, {"date": "2023-01-09", "close": 0.0905, "volume": 120244.0}, {"date": "2023-01-10", "close": 0.0975, "volume": 653041.0}, {"date": "2023-01-11", "close": 0.095, "volume": 76989.0}, {"date": "2023-01-12", "close": 0.092, "volume": 94068.0}, {"date": "2023-01-13", "close": 0.096, "volume": 214668.0}, {"date": "2023-01-16", "close": 0.093, "volume": 373604.0}, {"date": "2023-01-17", "close": 0.096, "volume": 20011.0}, {"date": "2023-01-18", "close": 0.125, "volume": 3260960.0}, {"date": "2023-01-19", "close": 0.115, "volume": 236022.0}, {"date": "2023-01-20", "close": 0.115, "volume": 482320.0}, {"date": "2023-01-23", "close": 0.12, "volume": 1293297.0}, {"date": "2023-01-24", "close": 0.11, "volume": 450108.0}, {"date": "2023-01-25", "close": 0.11, "volume": 559270.0}, {"date": "2023-01-27", "close": 0.105, "volume": 236382.0}, {"date": "2023-01-30", "close": 0.115, "volume": 2486223.0}, {"date": "2023-01-31", "close": 0.105, "volume": 719483.0}, {"date": "2023-02-01", "close": 0.11, "volume": 708015.0}, {"date": "2023-02-02", "close": 0.11, "volume": 43513.0}, {"date": "2023-02-03", "close": 0.12, "volume": 279751.0}, {"date": "2023-02-06", "close": 0.105, "volume": 282932.0}, {"date": "2023-02-07", "close": 0.11, "volume": 44523.0}, {"date": "2023-02-08", "close": 0.1, "volume": 313842.0}, {"date": "2023-02-09", "close": 0.1, "volume": 54637.0}, {"date": "2023-02-10", "close": 0.094, "volume": 806049.0}, {"date": "2023-02-14", "close": 0.095, "volume": 817585.0}, {"date": "2023-02-15", "close": 0.093, "volume": 110575.0}, {"date": "2023-02-16", "close": 0.093, "volume": 43087.0}, {"date": "2023-02-17", "close": 0.096, "volume": 221481.0}, {"date": "2023-02-20", "close": 0.093, "volume": 412892.0}, {"date": "2023-02-21", "close": 0.093, "volume": 123714.0}, {"date": "2023-02-22", "close": 0.095, "volume": 812974.0}, {"date": "2023-02-23", "close": 0.092, "volume": 123217.0}, {"date": "2023-02-24", "close": 0.1, "volume": 57000.0}, {"date": "2023-02-27", "close": 0.09, "volume": 530989.0}, {"date": "2023-02-28", "close": 0.091, "volume": 268847.0}, {"date": "2023-03-01", "close": 0.092, "volume": 153153.0}, {"date": "2023-03-02", "close": 0.099, "volume": 5088.0}, {"date": "2023-03-03", "close": 0.092, "volume": 25918.0}, {"date": "2023-03-06", "close": 0.094, "volume": 118000.0}, {"date": "2023-03-07", "close": 0.094, "volume": 65543.0}, {"date": "2023-03-08", "close": 0.089, "volume": 234730.0}, {"date": "2023-03-09", "close": 0.09, "volume": 5667.0}, {"date": "2023-03-10", "close": 0.095, "volume": 60000.0}, {"date": "2023-03-13", "close": 0.089, "volume": 37444.0}, {"date": "2023-03-14", "close": 0.089, "volume": 40329.0}, {"date": "2023-03-15", "close": 0.09, "volume": 81050.0}, {"date": "2023-03-16", "close": 0.089, "volume": 417871.0}, {"date": "2023-03-17", "close": 0.089, "volume": 176800.0}, {"date": "2023-03-20", "close": 0.084, "volume": 401502.0}, {"date": "2023-03-21", "close": 0.083, "volume": 522565.0}, {"date": "2023-03-22", "close": 0.085, "volume": 12.0}, {"date": "2023-03-23", "close": 0.092, "volume": 158317.0}, {"date": "2023-03-24", "close": 0.093, "volume": 200500.0}, {"date": "2023-03-27", "close": 0.099, "volume": 336862.0}, {"date": "2023-03-28", "close": 0.099, "volume": 648308.0}, {"date": "2023-03-29", "close": 0.105, "volume": 195217.0}, {"date": "2023-03-30", "close": 0.11, "volume": 449142.0}, {"date": "2023-03-31", "close": 0.1175, "volume": 710066.0}, {"date": "2023-04-03", "close": 0.115, "volume": 90500.0}, {"date": "2023-04-04", "close": 0.11, "volume": 809038.0}, {"date": "2023-04-05", "close": 0.1075, "volume": 215219.0}, {"date": "2023-04-06", "close": 0.105, "volume": 249120.0}, {"date": "2023-04-11", "close": 0.11, "volume": 140973.0}, {"date": "2023-04-12", "close": 0.11, "volume": 295261.0}, {"date": "2023-04-13", "close": 0.12, "volume": 924472.0}, {"date": "2023-04-14", "close": 0.12, "volume": 145242.0}, {"date": "2023-04-17", "close": 0.13, "volume": 1056960.0}, {"date": "2023-04-18", "close": 0.11, "volume": 1226449.0}, {"date": "2023-04-19", "close": 0.105, "volume": 959369.0}, {"date": "2023-04-20", "close": 0.11, "volume": 810086.0}, {"date": "2023-04-21", "close": 0.11, "volume": 129969.0}, {"date": "2023-04-24", "close": 0.115, "volume": 75410.0}, {"date": "2023-04-26", "close": 0.1275, "volume": 312308.0}, {"date": "2023-04-27", "close": 0.1275, "volume": 149081.0}, {"date": "2023-04-28", "close": 0.12, "volume": 392274.0}, {"date": "2023-05-02", "close": 0.12, "volume": 602214.0}, {"date": "2023-05-03", "close": 0.13, "volume": 513092.0}, {"date": "2023-05-04", "close": 0.13, "volume": 394890.0}, {"date": "2023-05-05", "close": 0.13, "volume": 160269.0}, {"date": "2023-05-08", "close": 0.13, "volume": 63731.0}, {"date": "2023-05-09", "close": 0.125, "volume": 508420.0}, {"date": "2023-05-10", "close": 0.12, "volume": 180404.0}, {"date": "2023-05-11", "close": 0.115, "volume": 92340.0}, {"date": "2023-05-12", "close": 0.115, "volume": 242412.0}, {"date": "2023-05-15", "close": 0.115, "volume": 115000.0}, {"date": "2023-05-16", "close": 0.115, "volume": 7399.0}, {"date": "2023-05-17", "close": 0.125, "volume": 391969.0}, {"date": "2023-05-18", "close": 0.14, "volume": 2506304.0}, {"date": "2023-05-19", "close": 0.135, "volume": 790457.0}, {"date": "2023-05-22", "close": 0.14, "volume": 189228.0}, {"date": "2023-05-23", "close": 0.12, "volume": 923166.0}, {"date": "2023-05-24", "close": 0.12, "volume": 356837.0}, {"date": "2023-05-25", "close": 0.125, "volume": 56850.0}, {"date": "2023-05-26", "close": 0.125, "volume": 50149.0}, {"date": "2023-05-29", "close": 0.13, "volume": 118278.0}, {"date": "2023-05-30", "close": 0.091, "volume": 3723312.0}, {"date": "2023-05-31", "close": 0.094, "volume": 1474236.0}, {"date": "2023-06-01", "close": 0.094, "volume": 179339.0}, {"date": "2023-06-02", "close": 0.097, "volume": 248686.0}, {"date": "2023-06-05", "close": 0.092, "volume": 501727.0}, {"date": "2023-06-06", "close": 0.092, "volume": 548925.0}, {"date": "2023-06-07", "close": 0.088, "volume": 495841.0}, {"date": "2023-06-08", "close": 0.091, "volume": 164022.0}, {"date": "2023-06-13", "close": 0.085, "volume": 146531.0}, {"date": "2023-06-14", "close": 0.082, "volume": 330646.0}, {"date": "2023-06-15", "close": 0.081, "volume": 460251.0}, {"date": "2023-06-16", "close": 0.088, "volume": 339240.0}, {"date": "2023-06-19", "close": 0.088, "volume": 93012.0}, {"date": "2023-06-20", "close": 0.08, "volume": 761098.0}, {"date": "2023-06-21", "close": 0.08, "volume": 473509.0}, {"date": "2023-06-22", "close": 0.079, "volume": 570540.0}, {"date": "2023-06-23", "close": 0.083, "volume": 363634.0}, {"date": "2023-06-26", "close": 0.078, "volume": 392687.0}, {"date": "2023-06-27", "close": 0.082, "volume": 261914.0}, {"date": "2023-06-28", "close": 0.082, "volume": 201446.0}, {"date": "2023-06-29", "close": 0.082, "volume": 153477.0}, {"date": "2023-06-30", "close": 0.09, "volume": 225110.0}, {"date": "2023-07-03", "close": 0.09, "volume": 34224.0}, {"date": "2023-07-04", "close": 0.092, "volume": 117812.0}, {"date": "2023-07-06", "close": 0.09, "volume": 61390.0}, {"date": "2023-07-07", "close": 0.083, "volume": 13501.0}, {"date": "2023-07-10", "close": 0.078, "volume": 32864.0}, {"date": "2023-07-11", "close": 0.073, "volume": 731829.0}, {"date": "2023-07-12", "close": 0.085, "volume": 1399555.0}, {"date": "2023-07-13", "close": 0.083, "volume": 725408.0}, {"date": "2023-07-14", "close": 0.079, "volume": 461455.0}, {"date": "2023-07-17", "close": 0.077, "volume": 133854.0}, {"date": "2023-07-18", "close": 0.071, "volume": 598797.0}, {"date": "2023-07-19", "close": 0.075, "volume": 84877.0}, {"date": "2023-07-20", "close": 0.075, "volume": 97066.0}, {"date": "2023-07-21", "close": 0.08, "volume": 190058.0}, {"date": "2023-07-24", "close": 0.08, "volume": 6250.0}, {"date": "2023-07-25", "close": 0.074, "volume": 652352.0}, {"date": "2023-07-26", "close": 0.071, "volume": 171148.0}, {"date": "2023-07-27", "close": 0.071, "volume": 162291.0}, {"date": "2023-07-28", "close": 0.074, "volume": 187000.0}, {"date": "2023-07-31", "close": 0.075, "volume": 20005.0}, {"date": "2023-08-02", "close": 0.072, "volume": 366346.0}, {"date": "2023-08-03", "close": 0.073, "volume": 166111.0}, {"date": "2023-08-04", "close": 0.071, "volume": 314438.0}, {"date": "2023-08-07", "close": 0.07, "volume": 335215.0}, {"date": "2023-08-08", "close": 0.074, "volume": 514412.0}, {"date": "2023-08-09", "close": 0.07, "volume": 200001.0}, {"date": "2023-08-10", "close": 0.067, "volume": 393941.0}, {"date": "2023-08-11", "close": 0.072, "volume": 100000.0}, {"date": "2023-08-14", "close": 0.065, "volume": 487844.0}, {"date": "2023-08-15", "close": 0.066, "volume": 461492.0}, {"date": "2023-08-16", "close": 0.062, "volume": 352771.0}, {"date": "2023-08-17", "close": 0.066, "volume": 137891.0}, {"date": "2023-08-21", "close": 0.063, "volume": 20904.0}, {"date": "2023-08-22", "close": 0.063, "volume": 31968.0}, {"date": "2023-08-23", "close": 0.061, "volume": 68228.0}, {"date": "2023-08-24", "close": 0.061, "volume": 73382.0}, {"date": "2023-08-28", "close": 0.061, "volume": 16500.0}, {"date": "2023-08-29", "close": 0.059, "volume": 129834.0}, {"date": "2023-08-30", "close": 0.061, "volume": 125640.0}, {"date": "2023-08-31", "close": 0.061, "volume": 144954.0}, {"date": "2023-09-01", "close": 0.06, "volume": 140629.0}, {"date": "2023-09-04", "close": 0.06, "volume": 118790.0}, {"date": "2023-09-05", "close": 0.06, "volume": 27794.0}, {"date": "2023-09-08", "close": 0.061, "volume": 59624.0}, {"date": "2023-09-11", "close": 0.061, "volume": 117655.0}, {"date": "2023-09-12", "close": 0.059, "volume": 367144.0}, {"date": "2023-09-13", "close": 0.062, "volume": 2811.0}, {"date": "2023-09-15", "close": 0.0575, "volume": 89754.0}, {"date": "2023-09-18", "close": 0.052, "volume": 130659.0}, {"date": "2023-09-19", "close": 0.068, "volume": 389651.0}, {"date": "2023-09-20", "close": 0.064, "volume": 52248.0}, {"date": "2023-09-21", "close": 0.066, "volume": 318338.0}, {"date": "2023-09-22", "close": 0.074, "volume": 306572.0}, {"date": "2023-09-26", "close": 0.07, "volume": 77294.0}, {"date": "2023-10-03", "close": 0.07, "volume": 20000.0}, {"date": "2023-10-04", "close": 0.06, "volume": 609092.0}, {"date": "2023-10-06", "close": 0.06, "volume": 97000.0}, {"date": "2023-10-10", "close": 0.061, "volume": 70606.0}, {"date": "2023-10-12", "close": 0.057, "volume": 35100.0}, {"date": "2023-10-13", "close": 0.057, "volume": 11382.0}, {"date": "2023-10-16", "close": 0.06, "volume": 34502.0}, {"date": "2023-10-18", "close": 0.056, "volume": 84480.0}, {"date": "2023-10-19", "close": 0.056, "volume": 20000.0}, {"date": "2023-10-23", "close": 0.063, "volume": 298616.0}, {"date": "2023-10-24", "close": 0.063, "volume": 188333.0}, {"date": "2023-10-25", "close": 0.06, "volume": 615048.0}, {"date": "2023-10-26", "close": 0.063, "volume": 42169.0}, {"date": "2023-10-30", "close": 0.064, "volume": 48100.0}, {"date": "2023-10-31", "close": 0.058, "volume": 290092.0}, {"date": "2023-11-01", "close": 0.058, "volume": 115000.0}, {"date": "2023-11-02", "close": 0.064, "volume": 38750.0}, {"date": "2023-11-06", "close": 0.058, "volume": 180202.0}, {"date": "2023-11-07", "close": 0.059, "volume": 29740.0}, {"date": "2023-11-08", "close": 0.065, "volume": 60000.0}, {"date": "2023-11-13", "close": 0.058, "volume": 20060.0}, {"date": "2023-11-14", "close": 0.072, "volume": 874288.0}, {"date": "2023-11-15", "close": 0.072, "volume": 563480.0}, {"date": "2023-11-16", "close": 0.069, "volume": 249174.0}, {"date": "2023-11-17", "close": 0.0715, "volume": 149109.0}, {"date": "2023-11-20", "close": 0.07, "volume": 82256.0}, {"date": "2023-11-22", "close": 0.072, "volume": 83130.0}, {"date": "2023-11-24", "close": 0.071, "volume": 181392.0}, {"date": "2023-11-29", "close": 0.068, "volume": 30000.0}, {"date": "2023-11-30", "close": 0.07, "volume": 14266.0}, {"date": "2023-12-01", "close": 0.071, "volume": 80950.0}, {"date": "2023-12-04", "close": 0.065, "volume": 512990.0}, {"date": "2023-12-05", "close": 0.063, "volume": 359223.0}, {"date": "2023-12-06", "close": 0.057, "volume": 677891.0}, {"date": "2023-12-07", "close": 0.055, "volume": 117830.0}, {"date": "2023-12-08", "close": 0.054, "volume": 345955.0}, {"date": "2023-12-11", "close": 0.051, "volume": 326771.0}, {"date": "2023-12-12", "close": 0.052, "volume": 324376.0}, {"date": "2023-12-13", "close": 0.057, "volume": 242507.0}, {"date": "2023-12-14", "close": 0.054, "volume": 114630.0}, {"date": "2023-12-15", "close": 0.049, "volume": 524691.0}, {"date": "2023-12-18", "close": 0.049, "volume": 373321.0}, {"date": "2023-12-19", "close": 0.048, "volume": 253665.0}, {"date": "2023-12-20", "close": 0.047, "volume": 942817.0}, {"date": "2023-12-21", "close": 0.05, "volume": 10000.0}, {"date": "2023-12-22", "close": 0.049, "volume": 120704.0}, {"date": "2024-01-02", "close": 0.047, "volume": 79036.0}, {"date": "2024-01-03", "close": 0.045, "volume": 303948.0}, {"date": "2024-01-04", "close": 0.046, "volume": 67739.0}, {"date": "2024-01-08", "close": 0.04, "volume": 346463.0}, {"date": "2024-01-09", "close": 0.039, "volume": 904468.0}, {"date": "2024-01-10", "close": 0.049, "volume": 152918.0}, {"date": "2024-01-11", "close": 0.046, "volume": 69000.0}, {"date": "2024-01-12", "close": 0.042, "volume": 171615.0}, {"date": "2024-01-15", "close": 0.04, "volume": 162434.0}, {"date": "2024-01-17", "close": 0.042, "volume": 16660.0}, {"date": "2024-01-18", "close": 0.041, "volume": 157128.0}, {"date": "2024-01-19", "close": 0.042, "volume": 5630.0}, {"date": "2024-01-22", "close": 0.039, "volume": 433396.0}, {"date": "2024-01-23", "close": 0.04, "volume": 1897.0}, {"date": "2024-01-25", "close": 0.041, "volume": 231294.0}, {"date": "2024-01-29", "close": 0.037, "volume": 357270.0}, {"date": "2024-01-30", "close": 0.038, "volume": 227622.0}, {"date": "2024-01-31", "close": 0.037, "volume": 55064.0}, {"date": "2024-02-01", "close": 0.036, "volume": 50000.0}, {"date": "2024-02-02", "close": 0.035, "volume": 348315.0}, {"date": "2024-02-05", "close": 0.03, "volume": 178332.0}, {"date": "2024-02-06", "close": 0.03, "volume": 26700.0}, {"date": "2024-02-07", "close": 0.034, "volume": 124863.0}, {"date": "2024-02-08", "close": 0.031, "volume": 73133.0}, {"date": "2024-02-09", "close": 0.029, "volume": 296008.0}, {"date": "2024-02-12", "close": 0.03, "volume": 99000.0}, {"date": "2024-02-13", "close": 0.03, "volume": 73034.0}, {"date": "2024-02-14", "close": 0.029, "volume": 676666.0}, {"date": "2024-02-15", "close": 0.027, "volume": 959519.0}, {"date": "2024-02-16", "close": 0.029, "volume": 51604.0}, {"date": "2024-02-19", "close": 0.03, "volume": 199838.0}, {"date": "2024-02-20", "close": 0.028, "volume": 94894.0}, {"date": "2024-02-21", "close": 0.025, "volume": 106230.0}, {"date": "2024-02-22", "close": 0.03, "volume": 178288.0}, {"date": "2024-02-23", "close": 0.032, "volume": 285075.0}, {"date": "2024-02-26", "close": 0.034, "volume": 10269.0}, {"date": "2024-02-27", "close": 0.037, "volume": 104106.0}, {"date": "2024-02-28", "close": 0.046, "volume": 1018563.0}, {"date": "2024-02-29", "close": 0.05, "volume": 721815.0}, {"date": "2024-03-04", "close": 0.044, "volume": 34200.0}, {"date": "2024-03-06", "close": 0.044, "volume": 116363.0}, {"date": "2024-03-07", "close": 0.045, "volume": 35000.0}, {"date": "2024-03-08", "close": 0.062, "volume": 10978784.0}, {"date": "2024-03-11", "close": 0.099, "volume": 6587536.0}, {"date": "2024-03-12", "close": 0.105, "volume": 3421222.0}, {"date": "2024-03-13", "close": 0.1, "volume": 2151342.0}, {"date": "2024-03-14", "close": 0.084, "volume": 2780274.0}, {"date": "2024-03-15", "close": 0.079, "volume": 517313.0}, {"date": "2024-03-18", "close": 0.066, "volume": 1015481.0}, {"date": "2024-03-19", "close": 0.09, "volume": 1779019.0}, {"date": "2024-03-20", "close": 0.085, "volume": 915507.0}, {"date": "2024-03-21", "close": 0.083, "volume": 133401.0}, {"date": "2024-03-22", "close": 0.092, "volume": 178655.0}, {"date": "2024-03-25", "close": 0.096, "volume": 1131972.0}, {"date": "2024-03-26", "close": 0.099, "volume": 160160.0}, {"date": "2024-03-27", "close": 0.096, "volume": 171037.0}, {"date": "2024-03-28", "close": 0.091, "volume": 119576.0}, {"date": "2024-04-02", "close": 0.091, "volume": 215842.0}, {"date": "2024-04-03", "close": 0.12, "volume": 1643617.0}, {"date": "2024-04-04", "close": 0.11, "volume": 743624.0}, {"date": "2024-04-05", "close": 0.115, "volume": 203217.0}, {"date": "2024-04-08", "close": 0.1, "volume": 541974.0}, {"date": "2024-04-09", "close": 0.1, "volume": 696533.0}, {"date": "2024-04-10", "close": 0.099, "volume": 148821.0}, {"date": "2024-04-11", "close": 0.097, "volume": 420459.0}, {"date": "2024-04-12", "close": 0.092, "volume": 584478.0}, {"date": "2024-04-15", "close": 0.11, "volume": 1068103.0}, {"date": "2024-04-16", "close": 0.11, "volume": 565751.0}, {"date": "2024-04-17", "close": 0.11, "volume": 36600.0}, {"date": "2024-04-18", "close": 0.105, "volume": 89562.0}, {"date": "2024-04-19", "close": 0.105, "volume": 84902.0}, {"date": "2024-04-22", "close": 0.12, "volume": 1361256.0}, {"date": "2024-04-23", "close": 0.11, "volume": 545844.0}, {"date": "2024-04-24", "close": 0.11, "volume": 208681.0}, {"date": "2024-04-26", "close": 0.11, "volume": 417414.0}, {"date": "2024-04-29", "close": 0.11, "volume": 13000.0}, {"date": "2024-04-30", "close": 0.1, "volume": 359741.0}, {"date": "2024-05-01", "close": 0.1, "volume": 25429.0}, {"date": "2024-05-02", "close": 0.11, "volume": 96624.0}, {"date": "2024-05-03", "close": 0.105, "volume": 222787.0}, {"date": "2024-05-06", "close": 0.11, "volume": 78779.0}, {"date": "2024-05-07", "close": 0.105, "volume": 240222.0}, {"date": "2024-05-08", "close": 0.095, "volume": 540878.0}, {"date": "2024-05-09", "close": 0.095, "volume": 94319.0}, {"date": "2024-05-10", "close": 0.096, "volume": 144198.0}, {"date": "2024-05-13", "close": 0.1, "volume": 473074.0}, {"date": "2024-05-14", "close": 0.097, "volume": 219062.0}, {"date": "2024-05-15", "close": 0.1, "volume": 230000.0}, {"date": "2024-05-20", "close": 0.093, "volume": 504439.0}, {"date": "2024-05-21", "close": 0.098, "volume": 22697.0}, {"date": "2024-05-22", "close": 0.097, "volume": 66670.0}, {"date": "2024-05-23", "close": 0.095, "volume": 833248.0}, {"date": "2024-05-24", "close": 0.085, "volume": 1085819.0}, {"date": "2024-05-27", "close": 0.083, "volume": 429715.0}, {"date": "2024-05-28", "close": 0.08, "volume": 776655.0}, {"date": "2024-05-29", "close": 0.08, "volume": 363471.0}, {"date": "2024-05-30", "close": 0.082, "volume": 157846.0}, {"date": "2024-05-31", "close": 0.08, "volume": 206024.0}, {"date": "2024-06-03", "close": 0.085, "volume": 152020.0}, {"date": "2024-06-04", "close": 0.084, "volume": 244240.0}, {"date": "2024-06-05", "close": 0.078, "volume": 377799.0}, {"date": "2024-06-06", "close": 0.073, "volume": 718231.0}, {"date": "2024-06-07", "close": 0.071, "volume": 720633.0}, {"date": "2024-06-11", "close": 0.071, "volume": 115384.0}, {"date": "2024-06-12", "close": 0.068, "volume": 121930.0}, {"date": "2024-06-13", "close": 0.061, "volume": 2547103.0}, {"date": "2024-06-14", "close": 0.059, "volume": 307057.0}, {"date": "2024-06-17", "close": 0.061, "volume": 388801.0}, {"date": "2024-06-18", "close": 0.059, "volume": 164609.0}, {"date": "2024-06-19", "close": 0.06, "volume": 316402.0}, {"date": "2024-06-20", "close": 0.063, "volume": 451144.0}, {"date": "2024-06-21", "close": 0.063, "volume": 130785.0}, {"date": "2024-06-24", "close": 0.06, "volume": 216500.0}, {"date": "2024-06-25", "close": 0.064, "volume": 58618.0}, {"date": "2024-06-26", "close": 0.057, "volume": 986178.0}, {"date": "2024-06-28", "close": 0.059, "volume": 401500.0}, {"date": "2024-07-01", "close": 0.057, "volume": 403826.0}, {"date": "2024-07-02", "close": 0.056, "volume": 260778.0}, {"date": "2024-07-04", "close": 0.059, "volume": 602453.0}, {"date": "2024-07-05", "close": 0.069, "volume": 1550069.0}, {"date": "2024-07-08", "close": 0.065, "volume": 393241.0}, {"date": "2024-07-09", "close": 0.066, "volume": 134952.0}, {"date": "2024-07-10", "close": 0.071, "volume": 82966.0}, {"date": "2024-07-11", "close": 0.078, "volume": 210174.0}, {"date": "2024-07-12", "close": 0.078, "volume": 222121.0}, {"date": "2024-07-15", "close": 0.077, "volume": 35910.0}, {"date": "2024-07-16", "close": 0.07, "volume": 174830.0}, {"date": "2024-07-17", "close": 0.072, "volume": 265181.0}, {"date": "2024-07-18", "close": 0.069, "volume": 285730.0}, {"date": "2024-07-19", "close": 0.069, "volume": 150474.0}, {"date": "2024-07-22", "close": 0.064, "volume": 96525.0}, {"date": "2024-07-23", "close": 0.062, "volume": 268551.0}, {"date": "2024-07-24", "close": 0.056, "volume": 548467.0}, {"date": "2024-07-25", "close": 0.051, "volume": 955487.0}, {"date": "2024-07-26", "close": 0.052, "volume": 313976.0}, {"date": "2024-07-29", "close": 0.058, "volume": 417883.0}, {"date": "2024-07-30", "close": 0.055, "volume": 107111.0}, {"date": "2024-07-31", "close": 0.06, "volume": 182949.0}, {"date": "2024-08-01", "close": 0.066, "volume": 649757.0}, {"date": "2024-08-02", "close": 0.066, "volume": 21986.0}, {"date": "2024-08-05", "close": 0.067, "volume": 16393.0}, {"date": "2024-08-06", "close": 0.06, "volume": 243444.0}, {"date": "2024-08-07", "close": 0.059, "volume": 239537.0}, {"date": "2024-08-08", "close": 0.06, "volume": 82923.0}, {"date": "2024-08-09", "close": 0.06, "volume": 101530.0}, {"date": "2024-08-12", "close": 0.062, "volume": 133656.0}, {"date": "2024-08-13", "close": 0.056, "volume": 70653.0}, {"date": "2024-08-14", "close": 0.064, "volume": 142344.0}, {"date": "2024-08-15", "close": 0.062, "volume": 75461.0}, {"date": "2024-08-16", "close": 0.062, "volume": 21859.0}, {"date": "2024-08-19", "close": 0.06, "volume": 756066.0}, {"date": "2024-08-20", "close": 0.059, "volume": 38208.0}, {"date": "2024-08-21", "close": 0.06, "volume": 71792.0}, {"date": "2024-08-22", "close": 0.059, "volume": 399994.0}, {"date": "2024-08-26", "close": 0.059, "volume": 334280.0}, {"date": "2024-08-27", "close": 0.062, "volume": 142830.0}, {"date": "2024-08-28", "close": 0.062, "volume": 51712.0}, {"date": "2024-08-30", "close": 0.066, "volume": 199692.0}, {"date": "2024-09-02", "close": 0.066, "volume": 20005.0}, {"date": "2024-09-03", "close": 0.06, "volume": 149902.0}, {"date": "2024-09-04", "close": 0.06, "volume": 63949.0}, {"date": "2024-09-05", "close": 0.056, "volume": 17329.0}, {"date": "2024-09-06", "close": 0.06, "volume": 3283.0}, {"date": "2024-09-10", "close": 0.06, "volume": 88541.0}, {"date": "2024-09-11", "close": 0.059, "volume": 35000.0}, {"date": "2024-09-12", "close": 0.059, "volume": 100000.0}, {"date": "2024-09-13", "close": 0.06, "volume": 523688.0}, {"date": "2024-09-16", "close": 0.063, "volume": 55502.0}, {"date": "2024-09-17", "close": 0.062, "volume": 15604.0}, {"date": "2024-09-18", "close": 0.06, "volume": 125429.0}, {"date": "2024-09-19", "close": 0.059, "volume": 50000.0}, {"date": "2024-09-20", "close": 0.061, "volume": 75420.0}, {"date": "2024-09-23", "close": 0.062, "volume": 102148.0}, {"date": "2024-09-24", "close": 0.069, "volume": 256742.0}, {"date": "2024-09-25", "close": 0.066, "volume": 151394.0}, {"date": "2024-09-26", "close": 0.067, "volume": 83910.0}, {"date": "2024-09-27", "close": 0.063, "volume": 262885.0}, {"date": "2024-09-30", "close": 0.063, "volume": 139622.0}, {"date": "2024-10-01", "close": 0.064, "volume": 14720.0}, {"date": "2024-10-03", "close": 0.06, "volume": 115801.0}, {"date": "2024-10-04", "close": 0.059, "volume": 376705.0}, {"date": "2024-10-07", "close": 0.056, "volume": 367009.0}, {"date": "2024-10-08", "close": 0.059, "volume": 643112.0}, {"date": "2024-10-09", "close": 0.056, "volume": 311486.0}, {"date": "2024-10-10", "close": 0.054, "volume": 105393.0}, {"date": "2024-10-11", "close": 0.052, "volume": 311443.0}, {"date": "2024-10-14", "close": 0.052, "volume": 163200.0}, {"date": "2024-10-15", "close": 0.054, "volume": 440585.0}, {"date": "2024-10-16", "close": 0.053, "volume": 326186.0}, {"date": "2024-10-17", "close": 0.057, "volume": 452038.0}, {"date": "2024-10-18", "close": 0.058, "volume": 96210.0}, {"date": "2024-10-21", "close": 0.056, "volume": 226039.0}, {"date": "2024-10-22", "close": 0.058, "volume": 141832.0}, {"date": "2024-10-23", "close": 0.057, "volume": 135334.0}, {"date": "2024-10-24", "close": 0.058, "volume": 155040.0}, {"date": "2024-10-25", "close": 0.06, "volume": 100472.0}, {"date": "2024-10-28", "close": 0.056, "volume": 226109.0}, {"date": "2024-10-29", "close": 0.051, "volume": 989979.0}, {"date": "2024-10-30", "close": 0.051, "volume": 1462407.0}, {"date": "2024-10-31", "close": 0.051, "volume": 362189.0}, {"date": "2024-11-01", "close": 0.048, "volume": 1437804.0}, {"date": "2024-11-04", "close": 0.047, "volume": 340732.0}, {"date": "2024-11-05", "close": 0.045, "volume": 275082.0}, {"date": "2024-11-06", "close": 0.043, "volume": 617458.0}, {"date": "2024-11-07", "close": 0.041, "volume": 477604.0}, {"date": "2024-11-08", "close": 0.042, "volume": 4338.0}, {"date": "2024-11-11", "close": 0.04, "volume": 259311.0}, {"date": "2024-11-12", "close": 0.04, "volume": 30000.0}, {"date": "2024-11-13", "close": 0.035, "volume": 2445256.0}, {"date": "2024-11-14", "close": 0.038, "volume": 201738.0}, {"date": "2024-11-15", "close": 0.038, "volume": 1454684.0}, {"date": "2024-11-18", "close": 0.044, "volume": 66060.0}, {"date": "2024-11-19", "close": 0.049, "volume": 392197.0}, {"date": "2024-11-20", "close": 0.04, "volume": 275779.0}, {"date": "2024-11-21", "close": 0.041, "volume": 125291.0}, {"date": "2024-11-22", "close": 0.041, "volume": 15775.0}, {"date": "2024-11-26", "close": 0.041, "volume": 114510.0}, {"date": "2024-11-27", "close": 0.041, "volume": 282714.0}, {"date": "2024-11-28", "close": 0.04, "volume": 582785.0}, {"date": "2024-11-29", "close": 0.04, "volume": 89999.0}, {"date": "2024-12-02", "close": 0.038, "volume": 1450460.0}, {"date": "2024-12-03", "close": 0.036, "volume": 276312.0}, {"date": "2024-12-04", "close": 0.037, "volume": 531601.0}, {"date": "2024-12-05", "close": 0.038, "volume": 784966.0}, {"date": "2024-12-06", "close": 0.0385, "volume": 175000.0}, {"date": "2024-12-09", "close": 0.037, "volume": 87368.0}, {"date": "2024-12-10", "close": 0.039, "volume": 61666.0}, {"date": "2024-12-11", "close": 0.038, "volume": 236131.0}, {"date": "2024-12-12", "close": 0.036, "volume": 480705.0}, {"date": "2024-12-13", "close": 0.036, "volume": 70000.0}, {"date": "2024-12-16", "close": 0.033, "volume": 307974.0}, {"date": "2024-12-17", "close": 0.033, "volume": 41100.0}, {"date": "2024-12-18", "close": 0.032, "volume": 116199.0}, {"date": "2024-12-19", "close": 0.028, "volume": 150638.0}, {"date": "2024-12-20", "close": 0.03, "volume": 30000.0}, {"date": "2024-12-23", "close": 0.032, "volume": 105882.0}, {"date": "2024-12-24", "close": 0.032, "volume": 26999.0}, {"date": "2024-12-27", "close": 0.031, "volume": 129698.0}, {"date": "2024-12-30", "close": 0.032, "volume": 32390.0}, {"date": "2024-12-31", "close": 0.03, "volume": 364144.0}, {"date": "2025-01-02", "close": 0.032, "volume": 122220.0}, {"date": "2025-01-03", "close": 0.033, "volume": 130000.0}, {"date": "2025-01-06", "close": 0.042, "volume": 258299.0}, {"date": "2025-01-07", "close": 0.05, "volume": 1333231.0}, {"date": "2025-01-08", "close": 0.046, "volume": 275510.0}, {"date": "2025-01-09", "close": 0.048, "volume": 1523039.0}, {"date": "2025-01-10", "close": 0.051, "volume": 2022497.0}, {"date": "2025-01-13", "close": 0.054, "volume": 1410372.0}, {"date": "2025-01-14", "close": 0.057, "volume": 1440329.0}, {"date": "2025-01-15", "close": 0.055, "volume": 519308.0}, {"date": "2025-01-16", "close": 0.054, "volume": 218739.0}, {"date": "2025-01-17", "close": 0.056, "volume": 705058.0}, {"date": "2025-01-20", "close": 0.054, "volume": 68060.0}, {"date": "2025-01-21", "close": 0.052, "volume": 263354.0}, {"date": "2025-01-22", "close": 0.052, "volume": 111191.0}, {"date": "2025-01-23", "close": 0.052, "volume": 59539.0}, {"date": "2025-01-24", "close": 0.053, "volume": 31708.0}, {"date": "2025-01-28", "close": 0.053, "volume": 204829.0}, {"date": "2025-01-29", "close": 0.051, "volume": 20854.0}, {"date": "2025-01-30", "close": 0.042, "volume": 1213108.0}, {"date": "2025-01-31", "close": 0.042, "volume": 428617.0}, {"date": "2025-02-03", "close": 0.041, "volume": 277818.0}, {"date": "2025-02-04", "close": 0.04, "volume": 300799.0}, {"date": "2025-02-05", "close": 0.037, "volume": 2762122.0}, {"date": "2025-02-06", "close": 0.037, "volume": 459124.0}, {"date": "2025-02-07", "close": 0.043, "volume": 572271.0}, {"date": "2025-02-10", "close": 0.044, "volume": 1044251.0}, {"date": "2025-02-11", "close": 0.045, "volume": 480213.0}, {"date": "2025-02-12", "close": 0.044, "volume": 445668.0}, {"date": "2025-02-13", "close": 0.044, "volume": 60748.0}, {"date": "2025-02-14", "close": 0.044, "volume": 184312.0}, {"date": "2025-02-17", "close": 0.049, "volume": 611142.0}, {"date": "2025-02-18", "close": 0.048, "volume": 560301.0}, {"date": "2025-02-20", "close": 0.047, "volume": 368240.0}, {"date": "2025-02-21", "close": 0.045, "volume": 924815.0}, {"date": "2025-02-24", "close": 0.048, "volume": 411986.0}, {"date": "2025-02-25", "close": 0.045, "volume": 42367.0}, {"date": "2025-02-26", "close": 0.042, "volume": 498496.0}, {"date": "2025-02-27", "close": 0.045, "volume": 646698.0}, {"date": "2025-02-28", "close": 0.043, "volume": 135000.0}, {"date": "2025-03-03", "close": 0.043, "volume": 54727.0}, {"date": "2025-03-04", "close": 0.042, "volume": 55169.0}, {"date": "2025-03-05", "close": 0.043, "volume": 45986.0}, {"date": "2025-03-06", "close": 0.041, "volume": 408589.0}, {"date": "2025-03-07", "close": 0.043, "volume": 102511.0}, {"date": "2025-03-10", "close": 0.051, "volume": 1180201.0}, {"date": "2025-03-11", "close": 0.051, "volume": 340463.0}, {"date": "2025-03-12", "close": 0.051, "volume": 675447.0}, {"date": "2025-03-13", "close": 0.053, "volume": 920908.0}, {"date": "2025-03-14", "close": 0.055, "volume": 100000.0}, {"date": "2025-03-17", "close": 0.059, "volume": 584764.0}, {"date": "2025-03-18", "close": 0.059, "volume": 724758.0}, {"date": "2025-03-19", "close": 0.056, "volume": 85000.0}, {"date": "2025-03-20", "close": 0.059, "volume": 221013.0}, {"date": "2025-03-21", "close": 0.054, "volume": 483357.0}, {"date": "2025-03-24", "close": 0.05, "volume": 425964.0}, {"date": "2025-03-25", "close": 0.052, "volume": 1786103.0}, {"date": "2025-03-26", "close": 0.05, "volume": 462779.0}, {"date": "2025-03-27", "close": 0.046, "volume": 239963.0}, {"date": "2025-03-28", "close": 0.048, "volume": 218925.0}, {"date": "2025-03-31", "close": 0.048, "volume": 210928.0}, {"date": "2025-04-01", "close": 0.05, "volume": 63877.0}, {"date": "2025-04-02", "close": 0.045, "volume": 282680.0}, {"date": "2025-04-03", "close": 0.048, "volume": 23710.0}, {"date": "2025-04-04", "close": 0.041, "volume": 319301.0}, {"date": "2025-04-07", "close": 0.037, "volume": 889168.0}, {"date": "2025-04-08", "close": 0.045, "volume": 150887.0}, {"date": "2025-04-09", "close": 0.037, "volume": 734653.0}, {"date": "2025-04-10", "close": 0.04, "volume": 421629.0}, {"date": "2025-04-11", "close": 0.04, "volume": 125204.0}, {"date": "2025-04-14", "close": 0.039, "volume": 419060.0}, {"date": "2025-04-15", "close": 0.045, "volume": 57538.0}, {"date": "2025-04-16", "close": 0.04, "volume": 119924.0}, {"date": "2025-04-17", "close": 0.041, "volume": 661541.0}, {"date": "2025-04-22", "close": 0.041, "volume": 544051.0}, {"date": "2025-04-23", "close": 0.036, "volume": 533268.0}, {"date": "2025-04-24", "close": 0.039, "volume": 353052.0}, {"date": "2025-04-28", "close": 0.041, "volume": 280091.0}, {"date": "2025-04-29", "close": 0.044, "volume": 174933.0}, {"date": "2025-04-30", "close": 0.039, "volume": 928812.0}, {"date": "2025-05-01", "close": 0.041, "volume": 120064.0}, {"date": "2025-05-02", "close": 0.041, "volume": 97776.0}, {"date": "2025-05-05", "close": 0.04, "volume": 134999.0}, {"date": "2025-05-06", "close": 0.037, "volume": 540151.0}, {"date": "2025-05-07", "close": 0.039, "volume": 148135.0}, {"date": "2025-05-08", "close": 0.038, "volume": 27068.0}, {"date": "2025-05-09", "close": 0.039, "volume": 127483.0}, {"date": "2025-05-12", "close": 0.038, "volume": 712302.0}, {"date": "2025-05-13", "close": 0.037, "volume": 92306.0}, {"date": "2025-05-14", "close": 0.038, "volume": 180624.0}, {"date": "2025-05-15", "close": 0.036, "volume": 86883.0}, {"date": "2025-05-16", "close": 0.037, "volume": 42113.0}, {"date": "2025-05-19", "close": 0.037, "volume": 277440.0}, {"date": "2025-05-20", "close": 0.035, "volume": 8500.0}, {"date": "2025-05-21", "close": 0.035, "volume": 135967.0}, {"date": "2025-05-22", "close": 0.035, "volume": 222955.0}, {"date": "2025-05-23", "close": 0.035, "volume": 179763.0}, {"date": "2025-05-26", "close": 0.0335, "volume": 232722.0}, {"date": "2025-05-27", "close": 0.035, "volume": 873469.0}, {"date": "2025-05-28", "close": 0.032, "volume": 639914.0}, {"date": "2025-05-29", "close": 0.034, "volume": 152462.0}, {"date": "2025-05-30", "close": 0.033, "volume": 430694.0}, {"date": "2025-06-02", "close": 0.033, "volume": 794924.0}, {"date": "2025-06-03", "close": 0.034, "volume": 28382.0}, {"date": "2025-06-04", "close": 0.035, "volume": 137409.0}, {"date": "2025-06-05", "close": 0.034, "volume": 35000.0}, {"date": "2025-06-06", "close": 0.034, "volume": 337500.0}, {"date": "2025-06-10", "close": 0.034, "volume": 375432.0}, {"date": "2025-06-11", "close": 0.036, "volume": 424977.0}, {"date": "2025-06-12", "close": 0.039, "volume": 496188.0}, {"date": "2025-06-13", "close": 0.039, "volume": 603750.0}, {"date": "2025-06-16", "close": 0.041, "volume": 1869433.0}, {"date": "2025-06-17", "close": 0.042, "volume": 776979.0}, {"date": "2025-06-18", "close": 0.043, "volume": 617047.0}, {"date": "2025-06-19", "close": 0.042, "volume": 269554.0}, {"date": "2025-06-20", "close": 0.04, "volume": 754987.0}, {"date": "2025-06-23", "close": 0.042, "volume": 674326.0}, {"date": "2025-06-24", "close": 0.046, "volume": 705515.0}, {"date": "2025-06-25", "close": 0.046, "volume": 283311.0}, {"date": "2025-06-26", "close": 0.047, "volume": 236621.0}, {"date": "2025-06-27", "close": 0.048, "volume": 258919.0}, {"date": "2025-06-30", "close": 0.048, "volume": 688896.0}, {"date": "2025-07-01", "close": 0.05, "volume": 237320.0}, {"date": "2025-07-02", "close": 0.046, "volume": 777121.0}, {"date": "2025-07-03", "close": 0.052, "volume": 312675.0}, {"date": "2025-07-04", "close": 0.056, "volume": 3478490.0}, {"date": "2025-07-07", "close": 0.06, "volume": 829940.0}, {"date": "2025-07-08", "close": 0.058, "volume": 343056.0}, {"date": "2025-07-09", "close": 0.06, "volume": 1111512.0}, {"date": "2025-07-10", "close": 0.06, "volume": 367472.0}, {"date": "2025-07-11", "close": 0.062, "volume": 976023.0}, {"date": "2025-07-14", "close": 0.059, "volume": 610428.0}, {"date": "2025-07-15", "close": 0.062, "volume": 242723.0}, {"date": "2025-07-16", "close": 0.059, "volume": 358374.0}, {"date": "2025-07-17", "close": 0.056, "volume": 350748.0}, {"date": "2025-07-18", "close": 0.06, "volume": 390873.0}, {"date": "2025-07-21", "close": 0.055, "volume": 522283.0}, {"date": "2025-07-22", "close": 0.052, "volume": 483968.0}, {"date": "2025-07-23", "close": 0.051, "volume": 907207.0}, {"date": "2025-07-24", "close": 0.05, "volume": 120000.0}, {"date": "2025-07-25", "close": 0.05, "volume": 124539.0}, {"date": "2025-07-28", "close": 0.05, "volume": 160000.0}, {"date": "2025-07-29", "close": 0.051, "volume": 819225.0}, {"date": "2025-07-31", "close": 0.044, "volume": 611028.0}, {"date": "2025-08-01", "close": 0.052, "volume": 1958220.0}, {"date": "2025-08-04", "close": 0.052, "volume": 1258993.0}, {"date": "2025-08-05", "close": 0.046, "volume": 1399801.0}, {"date": "2025-08-06", "close": 0.049, "volume": 505420.0}, {"date": "2025-08-07", "close": 0.051, "volume": 208138.0}, {"date": "2025-08-08", "close": 0.05, "volume": 260816.0}, {"date": "2025-08-11", "close": 0.047, "volume": 99224.0}, {"date": "2025-08-12", "close": 0.046, "volume": 140000.0}, {"date": "2025-08-13", "close": 0.047, "volume": 118645.0}, {"date": "2025-08-14", "close": 0.047, "volume": 321992.0}, {"date": "2025-08-15", "close": 0.045, "volume": 206078.0}, {"date": "2025-08-18", "close": 0.046, "volume": 16600.0}, {"date": "2025-08-19", "close": 0.047, "volume": 86832.0}, {"date": "2025-08-20", "close": 0.045, "volume": 328932.0}, {"date": "2025-08-21", "close": 0.045, "volume": 132770.0}, {"date": "2025-08-22", "close": 0.05, "volume": 519936.0}, {"date": "2025-08-25", "close": 0.044, "volume": 1378517.0}, {"date": "2025-08-26", "close": 0.047, "volume": 195308.0}, {"date": "2025-08-27", "close": 0.047, "volume": 196300.0}, {"date": "2025-08-28", "close": 0.047, "volume": 79352.0}, {"date": "2025-08-29", "close": 0.049, "volume": 198420.0}, {"date": "2025-09-01", "close": 0.05, "volume": 16423.0}, {"date": "2025-09-02", "close": 0.049, "volume": 264086.0}, {"date": "2025-09-03", "close": 0.048, "volume": 407849.0}, {"date": "2025-09-04", "close": 0.048, "volume": 19250.0}, {"date": "2025-09-05", "close": 0.05, "volume": 20927.0}, {"date": "2025-09-08", "close": 0.047, "volume": 321618.0}, {"date": "2025-09-09", "close": 0.045, "volume": 357312.0}, {"date": "2025-09-10", "close": 0.049, "volume": 219235.0}, {"date": "2025-09-11", "close": 0.047, "volume": 46201.0}, {"date": "2025-09-12", "close": 0.046, "volume": 236976.0}, {"date": "2025-09-15", "close": 0.0485, "volume": 104345.0}, {"date": "2025-09-16", "close": 0.049, "volume": 381426.0}, {"date": "2025-09-17", "close": 0.057, "volume": 1677711.0}, {"date": "2025-09-18", "close": 0.06, "volume": 1085387.0}, {"date": "2025-09-19", "close": 0.062, "volume": 704432.0}, {"date": "2025-09-22", "close": 0.063, "volume": 429461.0}, {"date": "2025-09-23", "close": 0.06, "volume": 311825.0}, {"date": "2025-09-24", "close": 0.059, "volume": 83398.0}, {"date": "2025-09-25", "close": 0.059, "volume": 88252.0}, {"date": "2025-09-26", "close": 0.052, "volume": 609677.0}, {"date": "2025-09-29", "close": 0.053, "volume": 857795.0}, {"date": "2025-09-30", "close": 0.051, "volume": 655527.0}, {"date": "2025-10-01", "close": 0.055, "volume": 457853.0}, {"date": "2025-10-02", "close": 0.052, "volume": 352169.0}, {"date": "2025-10-03", "close": 0.056, "volume": 817046.0}, {"date": "2025-10-06", "close": 0.073, "volume": 4089082.0}, {"date": "2025-10-07", "close": 0.072, "volume": 1490789.0}, {"date": "2025-10-08", "close": 0.071, "volume": 871090.0}, {"date": "2025-10-09", "close": 0.077, "volume": 876999.0}, {"date": "2025-10-10", "close": 0.074, "volume": 1819664.0}, {"date": "2025-10-13", "close": 0.071, "volume": 708321.0}, {"date": "2025-10-14", "close": 0.071, "volume": 507153.0}, {"date": "2025-10-15", "close": 0.072, "volume": 401743.0}, {"date": "2025-10-20", "close": 0.066, "volume": 1894190.0}, {"date": "2025-10-21", "close": 0.072, "volume": 629289.0}, {"date": "2025-10-22", "close": 0.07, "volume": 1018453.0}, {"date": "2025-10-23", "close": 0.065, "volume": 443142.0}, {"date": "2025-10-24", "close": 0.064, "volume": 1177368.0}, {"date": "2025-10-27", "close": 0.062, "volume": 3024688.0}, {"date": "2025-10-28", "close": 0.057, "volume": 2967178.0}, {"date": "2025-10-29", "close": 0.061, "volume": 1425681.0}, {"date": "2025-10-30", "close": 0.06, "volume": 2135661.0}, {"date": "2025-10-31", "close": 0.06, "volume": 1868576.0}, {"date": "2025-11-03", "close": 0.063, "volume": 1995613.0}, {"date": "2025-11-04", "close": 0.063, "volume": 249760.0}, {"date": "2025-11-05", "close": 0.063, "volume": 1140288.0}, {"date": "2025-11-06", "close": 0.061, "volume": 17240.0}, {"date": "2025-11-07", "close": 0.06, "volume": 392944.0}, {"date": "2025-11-10", "close": 0.062, "volume": 774224.0}, {"date": "2025-11-11", "close": 0.064, "volume": 537459.0}, {"date": "2025-11-12", "close": 0.064, "volume": 598255.0}, {"date": "2025-11-13", "close": 0.064, "volume": 357031.0}, {"date": "2025-11-14", "close": 0.061, "volume": 533233.0}, {"date": "2025-11-17", "close": 0.062, "volume": 932084.0}, {"date": "2025-11-18", "close": 0.061, "volume": 203623.0}, {"date": "2025-11-19", "close": 0.061, "volume": 458643.0}, {"date": "2025-11-20", "close": 0.059, "volume": 962309.0}, {"date": "2025-11-21", "close": 0.059, "volume": 242121.0}, {"date": "2025-11-24", "close": 0.059, "volume": 103711.0}, {"date": "2025-11-25", "close": 0.0575, "volume": 134057.0}, {"date": "2025-11-26", "close": 0.056, "volume": 182462.0}, {"date": "2025-11-27", "close": 0.052, "volume": 996632.0}, {"date": "2025-11-28", "close": 0.055, "volume": 147702.0}, {"date": "2025-12-01", "close": 0.055, "volume": 252615.0}, {"date": "2025-12-02", "close": 0.057, "volume": 114403.0}, {"date": "2025-12-03", "close": 0.057, "volume": 61801.0}, {"date": "2025-12-04", "close": 0.06, "volume": 671804.0}, {"date": "2025-12-05", "close": 0.059, "volume": 92823.0}, {"date": "2025-12-08", "close": 0.058, "volume": 13674.0}, {"date": "2025-12-09", "close": 0.057, "volume": 191304.0}, {"date": "2025-12-10", "close": 0.057, "volume": 86408.0}, {"date": "2025-12-11", "close": 0.056, "volume": 101246.0}, {"date": "2025-12-12", "close": 0.055, "volume": 74978.0}, {"date": "2025-12-15", "close": 0.059, "volume": 260823.0}, {"date": "2025-12-16", "close": 0.058, "volume": 283680.0}, {"date": "2025-12-17", "close": 0.055, "volume": 246397.0}, {"date": "2025-12-18", "close": 0.055, "volume": 93730.0}, {"date": "2025-12-19", "close": 0.056, "volume": 45203.0}, {"date": "2025-12-22", "close": 0.057, "volume": 251840.0}, {"date": "2025-12-23", "close": 0.058, "volume": 76679.0}, {"date": "2025-12-24", "close": 0.056, "volume": 22443.0}, {"date": "2025-12-29", "close": 0.055, "volume": 761490.0}, {"date": "2025-12-30", "close": 0.055, "volume": 295733.0}, {"date": "2025-12-31", "close": 0.053, "volume": 209647.0}, {"date": "2026-01-02", "close": 0.05, "volume": 1057737.0}, {"date": "2026-01-05", "close": 0.05, "volume": 878931.0}, {"date": "2026-01-06", "close": 0.049, "volume": 582404.0}, {"date": "2026-01-07", "close": 0.052, "volume": 423098.0}, {"date": "2026-01-08", "close": 0.053, "volume": 1593006.0}, {"date": "2026-01-09", "close": 0.054, "volume": 1256221.0}, {"date": "2026-01-12", "close": 0.054, "volume": 748419.0}, {"date": "2026-01-13", "close": 0.058, "volume": 1066029.0}, {"date": "2026-01-14", "close": 0.058, "volume": 1366033.0}, {"date": "2026-01-15", "close": 0.059, "volume": 215305.0}, {"date": "2026-01-16", "close": 0.056, "volume": 429076.0}, {"date": "2026-01-19", "close": 0.056, "volume": 285862.0}, {"date": "2026-01-20", "close": 0.056, "volume": 374431.0}, {"date": "2026-01-21", "close": 0.058, "volume": 88547.0}, {"date": "2026-01-22", "close": 0.057, "volume": 282402.0}, {"date": "2026-01-23", "close": 0.055, "volume": 638477.0}, {"date": "2026-01-27", "close": 0.055, "volume": 812544.0}, {"date": "2026-01-28", "close": 0.055, "volume": 761002.0}, {"date": "2026-01-29", "close": 0.055, "volume": 1026724.0}, {"date": "2026-01-30", "close": 0.058, "volume": 226326.0}, {"date": "2026-02-02", "close": 0.055, "volume": 370927.0}, {"date": "2026-02-03", "close": 0.054, "volume": 827599.0}, {"date": "2026-02-04", "close": 0.054, "volume": 5508.0}, {"date": "2026-02-05", "close": 0.052, "volume": 237110.0}, {"date": "2026-02-06", "close": 0.049, "volume": 984675.0}, {"date": "2026-02-09", "close": 0.047, "volume": 300747.0}, {"date": "2026-02-10", "close": 0.046, "volume": 249325.0}, {"date": "2026-02-11", "close": 0.045, "volume": 162398.0}, {"date": "2026-02-12", "close": 0.048, "volume": 103520.0}, {"date": "2026-02-13", "close": 0.045, "volume": 840682.0}, {"date": "2026-02-16", "close": 0.044, "volume": 574092.0}, {"date": "2026-02-17", "close": 0.039, "volume": 1126152.0}, {"date": "2026-02-18", "close": 0.045, "volume": 381483.0}, {"date": "2026-02-19", "close": 0.041, "volume": 1473588.0}, {"date": "2026-02-20", "close": 0.042, "volume": 613573.0}, {"date": "2026-02-23", "close": 0.042, "volume": 405269.0}, {"date": "2026-02-24", "close": 0.043, "volume": 235076.0}, {"date": "2026-02-25", "close": 0.045, "volume": 1201747.0}, {"date": "2026-02-26", "close": 0.044, "volume": 252780.0}, {"date": "2026-02-27", "close": 0.043, "volume": 419863.0}, {"date": "2026-03-02", "close": 0.044, "volume": 396280.0}, {"date": "2026-03-03", "close": 0.044, "volume": 733118.0}, {"date": "2026-03-04", "close": 0.04, "volume": 575929.0}, {"date": "2026-03-05", "close": 0.04, "volume": 195626.0}, {"date": "2026-03-06", "close": 0.038, "volume": 189424.0}, {"date": "2026-03-09", "close": 0.039, "volume": 1041988.0}, {"date": "2026-03-10", "close": 0.041, "volume": 926627.0}, {"date": "2026-03-11", "close": 0.041, "volume": 196662.0}, {"date": "2026-03-12", "close": 0.039, "volume": 647883.0}, {"date": "2026-03-13", "close": 0.038, "volume": 159324.0}, {"date": "2026-03-16", "close": 0.039, "volume": 280833.0}, {"date": "2026-03-17", "close": 0.039, "volume": 386163.0}, {"date": "2026-03-18", "close": 0.04, "volume": 156547.0}, {"date": "2026-03-19", "close": 0.037, "volume": 826804.0}, {"date": "2026-03-20", "close": 0.034, "volume": 1087874.0}, {"date": "2026-03-23", "close": 0.032, "volume": 1445086.0}, {"date": "2026-03-24", "close": 0.034, "volume": 555459.0}, {"date": "2026-03-25", "close": 0.033, "volume": 1348898.0}, {"date": "2026-03-26", "close": 0.031, "volume": 636406.0}, {"date": "2026-03-30", "close": 0.0325, "volume": 6069.0}, {"date": "2026-03-31", "close": 0.033, "volume": 127089.0}, {"date": "2026-04-01", "close": 0.032, "volume": 554826.0}, {"date": "2026-04-02", "close": 0.033, "volume": 870111.0}, {"date": "2026-04-07", "close": 0.031, "volume": 766059.0}, {"date": "2026-04-08", "close": 0.032, "volume": 620983.0}, {"date": "2026-04-09", "close": 0.0315, "volume": 119500.0}, {"date": "2026-04-10", "close": 0.03, "volume": 16132.0}, {"date": "2026-04-13", "close": 0.037, "volume": 2672760.0}, {"date": "2026-04-14", "close": 0.037, "volume": 68666.0}, {"date": "2026-04-15", "close": 0.033, "volume": 566629.0}, {"date": "2026-04-16", "close": 0.033, "volume": 131612.0}, {"date": "2026-04-17", "close": 0.031, "volume": 93366.0}, {"date": "2026-04-20", "close": 0.034, "volume": 536436.0}, {"date": "2026-04-21", "close": 0.033, "volume": 266055.0}, {"date": "2026-04-22", "close": 0.03, "volume": 513745.0}, {"date": "2026-04-23", "close": 0.029, "volume": 519512.0}, {"date": "2026-04-24", "close": 0.031, "volume": 387857.0}, {"date": "2026-04-27", "close": 0.03, "volume": 62028.0}, {"date": "2026-04-28", "close": 0.03, "volume": 683193.0}, {"date": "2026-04-29", "close": 0.03, "volume": 1231345.0}, {"date": "2026-04-30", "close": 0.03, "volume": 223482.0}, {"date": "2026-05-01", "close": 0.028, "volume": 522877.0}, {"date": "2026-05-04", "close": 0.028, "volume": 1423509.0}, {"date": "2026-05-05", "close": 0.028, "volume": 996933.0}, {"date": "2026-05-06", "close": 0.03, "volume": 4058435.0}, {"date": "2026-05-07", "close": 0.032, "volume": 412462.0}, {"date": "2026-05-08", "close": 0.03, "volume": 609904.0}, {"date": "2026-05-11", "close": 0.028, "volume": 612329.0}, {"date": "2026-05-12", "close": 0.029, "volume": 317487.0}, {"date": "2026-05-13", "close": 0.03, "volume": 169584.0}, {"date": "2026-05-14", "close": 0.03, "volume": 68599.0}, {"date": "2026-05-15", "close": 0.028, "volume": 133581.0}, {"date": "2026-05-18", "close": 0.028, "volume": 51583.0}, {"date": "2026-05-19", "close": 0.028, "volume": 507933.0}, {"date": "2026-05-20", "close": 0.029, "volume": 100000.0}, {"date": "2026-05-21", "close": 0.028, "volume": 232976.0}, {"date": "2026-05-22", "close": 0.029, "volume": 86581.0}, {"date": "2026-05-25", "close": 0.031, "volume": 652989.0}, {"date": "2026-05-26", "close": 0.038, "volume": 2602608.0}, {"date": "2026-05-27", "close": 0.037, "volume": 1276766.0}, {"date": "2026-05-28", "close": 0.034, "volume": 857529.0}, {"date": "2026-05-29", "close": 0.035, "volume": 25000.0}, {"date": "2026-06-01", "close": 0.042, "volume": 1659043.0}, {"date": "2026-06-02", "close": 0.046, "volume": 1284465.0}, {"date": "2026-06-03", "close": 0.05, "volume": 1384442.0}, {"date": "2026-06-04", "close": 0.046, "volume": 870566.0}, {"date": "2026-06-05", "close": 0.04, "volume": 355999.0}, {"date": "2026-06-09", "close": 0.037, "volume": 509937.0}, {"date": "2026-06-10", "close": 0.036, "volume": 1450796.0}, {"date": "2026-06-11", "close": 0.033, "volume": 242791.0}, {"date": "2026-06-12", "close": 0.032, "volume": 271884.0}, {"date": "2026-06-15", "close": 0.031, "volume": 427103.0}, {"date": "2026-06-16", "close": 0.032, "volume": 115187.0}, {"date": "2026-06-17", "close": 0.034, "volume": 1514139.0}, {"date": "2026-06-18", "close": 0.031, "volume": 940876.0}, {"date": "2026-06-19", "close": 0.03, "volume": 317807.0}, {"date": "2026-06-22", "close": 0.029, "volume": 708605.0}, {"date": "2026-06-23", "close": 0.028, "volume": 1047326.0}, {"date": "2026-06-24", "close": 0.027, "volume": 1047721.0}, {"date": "2026-06-25", "close": 0.025, "volume": 1614299.0}, {"date": "2026-06-26", "close": 0.025, "volume": 920914.0}, {"date": "2026-06-29", "close": 0.023, "volume": 471596.0}, {"date": "2026-06-30", "close": 0.023, "volume": 1502289.0}, {"date": "2026-07-01", "close": 0.024, "volume": 156178.0}, {"date": "2026-07-02", "close": 0.026, "volume": 211958.0}, {"date": "2026-07-03", "close": 0.029, "volume": 265690.0}, {"date": "2026-07-06", "close": 0.029, "volume": 516275.0}, {"date": "2026-07-07", "close": 0.029, "volume": 113950.0}, {"date": "2026-07-08", "close": 0.029, "volume": 125190.0}, {"date": "2026-07-09", "close": 0.028, "volume": 140995.0}, {"date": "2026-07-10", "close": 0.029, "volume": 10808.0}, {"date": "2026-07-14", "close": 0.027, "volume": 32667.0}, {"date": "2026-07-15", "close": 0.03, "volume": 1040971.0}, {"date": "2026-07-16", "close": 0.03, "volume": 100000.0}, {"date": "2026-07-17", "close": 0.03, "volume": 17500.0}, {"date": "2026-07-20", "close": 0.029, "volume": 77307.0}, {"date": "2026-07-21", "close": 0.029, "volume": 325206.0}, {"date": "2026-07-22", "close": 0.03, "volume": 17250.0}, {"date": "2026-07-23", "close": 0.027, "volume": 214760.0}, {"date": "2026-07-24", "close": 0.027, "volume": 28757.0}, {"date": "2026-07-27", "close": 0.025, "volume": 970778.0}, {"date": "2026-07-28", "close": 0.026, "volume": 76161.0}, {"date": "2026-07-29", "close": 0.027, "volume": 14911.0}, {"date": "2026-07-30", "close": 0.025, "volume": 191800.0}, {"date": "2026-07-31", "close": 0.026, "volume": 245576.0}, {"date": "2026-08-03", "close": 0.026, "volume": 104425.0}, {"date": "2026-08-04", "close": 0.027, "volume": 79226.0}, {"date": "2026-08-05", "close": 0.029, "volume": 149185.0}, {"date": "2026-08-06", "close": 0.028, "volume": 21661.0}], "refreshing": true}