{"ticker": "MIO", "overview": {"name": "Macarthur Minerals Limited", "country": "Australia", "industry": "Materials"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 4, "buy_sum": 20622.61, "sell_n": 0, "sell_sum": 0, "net": 20622.61, "insiders": 2, "first_date": "2026-07-08", "last_date": "2026-07-13"}, "metrics": {"ticker": "MIO", "has_prices": true, "as_of": "2026-09-07", "last": 0.027, "prev_close": 0.027, "change": 0.0, "change_pct": 0.0, "session_volume": 54374.0, "vwap_5": 0.025832734173699724, "vwap_20": 0.024086930436341733, "vwap_60": 0.02452493464691042, "vwap_250": 0.027247950909551417, "high_52w": 0.061, "low_52w": 0.017, "avg_volume_20": 130507.8, "sessions": 400, "market_cap": {"value": 11522188.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03127802", "src": "ASX", "ticker": "MIO", "cik": "", "company": "Macarthur Minerals Limited", "company_raw": "Macarthur Minerals Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director just moved their MIO stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03127802", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107568}, {"id": "ASX3Y-03110844-1", "src": "ASX", "ticker": "MIO", "cik": "", "company": "Macarthur Minerals Limited", "company_raw": "Macarthur Minerals Limited", "who": "Cameron Hugh McCall", "who_key": "Cameron Hugh McCall", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1677.05, "score": 20.3, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Board insider adds $2K of MIO", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03110844", "trade_date": "2026-07-13", "timestamp": "2026-07-13", "mins": 162288}, {"id": "ASX3Y-03110846-1", "src": "ASX", "ticker": "MIO", "cik": "", "company": "Macarthur Minerals Limited", "company_raw": "Macarthur Minerals Limited", "who": "Alan Spence Phillips", "who_key": "Alan Spence Phillips", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 2989.43, "score": 22.6, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Director buys $3K of MIO", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03110846", "trade_date": "2026-07-13", "timestamp": "2026-07-13", "mins": 162288}, {"id": "ASX3Y-03110318-1", "src": "ASX", "ticker": "MIO", "cik": "", "company": "Macarthur Minerals Limited", "company_raw": "Macarthur Minerals Limited", "who": "Cameron Hugh McCall", "who_key": "Cameron Hugh McCall", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 8544.14, "score": 27.9, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Director buys $9K of MIO", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03110318", "trade_date": "2026-07-08", "timestamp": "2026-07-08", "mins": 169488}, {"id": "ASX3Y-03110322-1", "src": "ASX", "ticker": "MIO", "cik": "", "company": "Macarthur Minerals Limited", "company_raw": "Macarthur Minerals Limited", "who": "Alan Spence Phillips", "who_key": "Alan Spence Phillips", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 7411.99, "score": 27.2, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Director buys $7K of MIO", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03110322", "trade_date": "2026-07-08", "timestamp": "2026-07-08", "mins": 169488}], "recent_buys": [{"id": "ASX3Y-03110844-1", "src": "ASX", "ticker": "MIO", "cik": "", "company": "Macarthur Minerals Limited", "company_raw": "Macarthur Minerals Limited", "who": "Cameron Hugh McCall", "who_key": "Cameron Hugh McCall", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1677.05, "score": 20.3, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Board insider adds $2K of MIO", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03110844", "trade_date": "2026-07-13", "timestamp": "2026-07-13", "mins": 162288}, {"id": "ASX3Y-03110846-1", "src": "ASX", "ticker": "MIO", "cik": "", "company": "Macarthur Minerals Limited", "company_raw": "Macarthur Minerals Limited", "who": "Alan Spence Phillips", "who_key": "Alan Spence Phillips", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 2989.43, "score": 22.6, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Director buys $3K of MIO", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03110846", "trade_date": "2026-07-13", "timestamp": "2026-07-13", "mins": 162288}, {"id": "ASX3Y-03110318-1", "src": "ASX", "ticker": "MIO", "cik": "", "company": "Macarthur Minerals Limited", "company_raw": "Macarthur Minerals Limited", "who": "Cameron Hugh McCall", "who_key": "Cameron Hugh McCall", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 8544.14, "score": 27.9, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Director buys $9K of MIO", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03110318", "trade_date": "2026-07-08", "timestamp": "2026-07-08", "mins": 169488}, {"id": "ASX3Y-03110322-1", "src": "ASX", "ticker": "MIO", "cik": "", "company": "Macarthur Minerals Limited", "company_raw": "Macarthur Minerals Limited", "who": "Alan Spence Phillips", "who_key": "Alan Spence Phillips", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 7411.99, "score": 27.2, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Director buys $7K of MIO", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03110322", "trade_date": "2026-07-08", "timestamp": "2026-07-08", "mins": 169488}], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Alan Spence Phillips", "notice_type": "3Y", "direct_shares": 5821402.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-09-22", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03138301-6A1344988", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Cameron Hugh McCall", "notice_type": "3Y", "direct_shares": 6077732.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-14", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03110844-6A1333795", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Alan Spence Phillips", "notice_type": "3Y", "direct_shares": 5721402.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-14", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03110846-6A1333796", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Cameron Hugh McCall", "notice_type": "3Y", "direct_shares": 6005989.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-12", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03110318-6A1333563", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Alan Spence Phillips", "notice_type": "3Y", "direct_shares": 5593811.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-12", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03110322-6A1333565", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "R Welker", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-07", "source_url": "https://www.marketindex.com.au/asx/mio", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "E Robaina", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-07", "source_url": "https://www.marketindex.com.au/asx/mio", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "A Suckling", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-09-27", "source_url": "https://www.marketindex.com.au/asx/mio", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "A Suckling", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-03-22", "source_url": "https://www.marketindex.com.au/asx/mio", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "R Welker", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-03-22", "source_url": "https://www.marketindex.com.au/asx/mio", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "C McCall", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-03-22", "source_url": "https://www.marketindex.com.au/asx/mio", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "A Phillips", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-03-22", "source_url": "https://www.marketindex.com.au/asx/mio", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "C McCall", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-03-20", "source_url": "https://www.marketindex.com.au/asx/mio", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "R Welker", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-11-02", "source_url": "https://www.marketindex.com.au/asx/mio", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J Phillips", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-09-07", "source_url": "https://www.marketindex.com.au/asx/mio", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "R Welker", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-09-07", "source_url": "https://www.marketindex.com.au/asx/mio", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "A Phillips", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-05-31", "source_url": "https://www.marketindex.com.au/asx/mio", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "C McCall", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-05-31", "source_url": "https://www.marketindex.com.au/asx/mio", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J Phillips", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-05-31", "source_url": "https://www.marketindex.com.au/asx/mio", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "A Suckling", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-05-31", "source_url": "https://www.marketindex.com.au/asx/mio", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "A Phillips", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-05-10", "source_url": "https://www.marketindex.com.au/asx/mio", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "C McCall", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-05-10", "source_url": "https://www.marketindex.com.au/asx/mio", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J Phillips", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-03-03", "source_url": "https://www.marketindex.com.au/asx/mio", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "C McCall", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-03-03", "source_url": "https://www.marketindex.com.au/asx/mio", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "A Phillips", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-03-03", "source_url": "https://www.marketindex.com.au/asx/mio", "needs_ocr": 0}], "directors": [{"name": "E Robaina", "first_seen": "2025-10-07", "last_seen": "2025-10-07", "status": "current", "notices": 1}, {"name": "Cameron Hugh McCall", "first_seen": "2026-07-12", "last_seen": "2026-07-14", "status": "current", "notices": 2}, {"name": "Alan Spence Phillips", "first_seen": "2026-07-12", "last_seen": "2026-09-22", "status": "current", "notices": 3}, {"name": "Correction", "first_seen": "2021-06-14", "last_seen": "2021-06-14", "status": "past", "notices": 1}, {"name": "J Phillips", "first_seen": "2021-12-23", "last_seen": "2022-09-07", "status": "past", "notices": 4}, {"name": "C McCall", "first_seen": "2022-03-03", "last_seen": "2023-03-22", "status": "past", "notices": 5}, {"name": "A Phillips", "first_seen": "2022-03-03", "last_seen": "2023-03-22", "status": "past", "notices": 4}, {"name": "A Suckling", "first_seen": "2022-05-31", "last_seen": "2024-09-27", "status": "past", "notices": 3}, {"name": "R Welker", "first_seen": "2022-09-07", "last_seen": "2025-10-07", "status": "past", "notices": 4}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [{"who": "Alan Spence Phillips", "who_key": "Alan Spence Phillips", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 10401.42, "sold": 0, "net": 10401.42, "trades": 2, "top_score": 27.2, "lean": "buying", "history": [{"action": "BUY", "amount": 2989.43, "date": "2026-07-13", "score": 22.6, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03110846"}, {"action": "BUY", "amount": 7411.99, "date": "2026-07-08", "score": 27.2, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03110322"}], "latest": {"action": "BUY", "amount": 2989.43, "date": "2026-07-13", "score": 22.6, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03110846"}}, {"who": "Cameron Hugh McCall", "who_key": "Cameron Hugh McCall", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 10221.189999999999, "sold": 0, "net": 10221.189999999999, "trades": 2, "top_score": 27.9, "lean": "buying", "history": [{"action": "BUY", "amount": 1677.05, "date": "2026-07-13", "score": 20.3, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03110844"}, {"action": "BUY", "amount": 8544.14, "date": "2026-07-08", "score": 27.9, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03110318"}], "latest": {"action": "BUY", "amount": 1677.05, "date": "2026-07-13", "score": 20.3, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03110844"}}], "activity": [], "announcements": [{"date": "2026-10-30", "form": "Quarterly Activities Report", "title": "Quarterly Activities Report period ended 30 September 2026", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156651-6A1353094"}, {"date": "2026-10-30", "form": "Quarterly Cash Flow Report", "title": "Appendix 5B Quarter Ended 30 September 2026", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156649-6A1353092"}, {"date": "2026-09-22", "form": "Issued Capital", "title": "Cleansing Notice", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03138310-6A1344994"}, {"date": "2026-09-22", "form": "Issued Capital", "title": "Application for quotation of securities - MIO", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03138308-6A1344993"}, {"date": "2026-09-22", "form": "Security Holder Details", "title": "Change of Director's Interest Notice", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03138301-6A1344988"}], "performance": {"ticker": "MIO", "has_prices": true, "summary": {"n": 4, "avg": -0.08333333333333341, "win_rate": 0.0, "best": -0.08333333333333341, "worst": -0.08333333333333341, "as_of": "2026-11-02"}, "buys": [{"who": "Cameron Hugh McCall", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1677.05, "date": "2026-07-13", "score": 20.3, "ref_price": 0.024, "return": -0.08333333333333341}, {"who": "Alan Spence Phillips", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2989.43, "date": "2026-07-13", "score": 22.6, "ref_price": 0.024, "return": -0.08333333333333341}, {"who": "Cameron Hugh McCall", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 8544.14, "date": "2026-07-08", "score": 27.9, "ref_price": 0.024, "return": -0.08333333333333341}, {"who": "Alan Spence Phillips", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 7411.99, "date": "2026-07-08", "score": 27.2, "ref_price": 0.024, "return": -0.08333333333333341}]}, "price_series": [{"date": "2019-12-06", "close": 0.299677, "volume": 1026098.0}, {"date": "2019-12-09", "close": 0.309344, "volume": 292917.0}, {"date": "2019-12-10", "close": 0.309344, "volume": 203856.0}, {"date": "2019-12-11", "close": 0.299677, "volume": 83115.0}, {"date": "2019-12-12", "close": 0.270676, "volume": 27930.0}, {"date": "2019-12-13", "close": 0.2851765, "volume": 69308.0}, {"date": "2019-12-16", "close": 0.29001, "volume": 65677.0}, {"date": "2019-12-17", "close": 0.270676, "volume": 2069.0}, {"date": "2019-12-18", "close": 0.2851765, "volume": 112548.0}, {"date": "2019-12-19", "close": 0.270676, "volume": 5121.0}, {"date": "2019-12-23", "close": 0.270676, "volume": 12206.0}, {"date": "2019-12-24", "close": 0.29001, "volume": 3621.0}, {"date": "2019-12-27", "close": 0.261009, "volume": 89244.0}, {"date": "2020-01-03", "close": 0.2368415, "volume": 191605.0}, {"date": "2020-01-06", "close": 0.232008, "volume": 97143.0}, {"date": "2020-01-07", "close": 0.2175075, "volume": 115690.0}, {"date": "2020-01-08", "close": 0.212674, "volume": 158681.0}, {"date": "2020-01-09", "close": 0.222341, "volume": 82756.0}, {"date": "2020-01-10", "close": 0.2175075, "volume": 118465.0}, {"date": "2020-01-13", "close": 0.2175075, "volume": 126432.0}, {"date": "2020-01-14", "close": 0.1885065, "volume": 40638.0}, {"date": "2020-01-15", "close": 0.19334, "volume": 15517.0}, {"date": "2020-01-16", "close": 0.203007, "volume": 72411.0}, {"date": "2020-01-17", "close": 0.222341, "volume": 144098.0}, {"date": "2020-01-20", "close": 0.232008, "volume": 67756.0}, {"date": "2020-01-21", "close": 0.222341, "volume": 325851.0}, {"date": "2020-01-22", "close": 0.241675, "volume": 24144.0}, {"date": "2020-01-23", "close": 0.212674, "volume": 96658.0}, {"date": "2020-01-24", "close": 0.241675, "volume": 126467.0}, {"date": "2020-01-28", "close": 0.232008, "volume": 19554.0}, {"date": "2020-01-29", "close": 0.2368415, "volume": 41958.0}, {"date": "2020-01-30", "close": 0.232008, "volume": 17275.0}, {"date": "2020-01-31", "close": 0.232008, "volume": 7099.0}, {"date": "2020-02-03", "close": 0.2078405, "volume": 52907.0}, {"date": "2020-02-05", "close": 0.232008, "volume": 140779.0}, {"date": "2020-02-06", "close": 0.222341, "volume": 32252.0}, {"date": "2020-02-07", "close": 0.212674, "volume": 73820.0}, {"date": "2020-02-10", "close": 0.212674, "volume": 16034.0}, {"date": "2020-02-11", "close": 0.212674, "volume": 207.0}, {"date": "2020-02-18", "close": 0.2368415, "volume": 20689.0}, {"date": "2020-02-19", "close": 0.203007, "volume": 51722.0}, {"date": "2020-02-20", "close": 0.2078405, "volume": 6293.0}, {"date": "2020-02-21", "close": 0.1981735, "volume": 97724.0}, {"date": "2020-02-24", "close": 0.203007, "volume": 129208.0}, {"date": "2020-02-25", "close": 0.203007, "volume": 51390.0}, {"date": "2020-02-27", "close": 0.203007, "volume": 62173.0}, {"date": "2020-02-28", "close": 0.154672, "volume": 108829.0}, {"date": "2020-03-02", "close": 0.1401715, "volume": 55472.0}, {"date": "2020-03-03", "close": 0.174006, "volume": 239845.0}, {"date": "2020-03-04", "close": 0.1401715, "volume": 177581.0}, {"date": "2020-03-05", "close": 0.1305045, "volume": 153582.0}, {"date": "2020-03-06", "close": 0.125671, "volume": 67239.0}, {"date": "2020-03-09", "close": 0.125671, "volume": 1759.0}, {"date": "2020-03-10", "close": 0.125671, "volume": 63237.0}, {"date": "2020-03-11", "close": 0.125671, "volume": 112433.0}, {"date": "2020-03-12", "close": 0.106337, "volume": 153742.0}, {"date": "2020-03-16", "close": 0.0918365, "volume": 142825.0}, {"date": "2020-03-18", "close": 0.0889364, "volume": 10344.0}, {"date": "2020-03-19", "close": 0.087003, "volume": 82756.0}, {"date": "2020-03-24", "close": 0.09667, "volume": 18103.0}, {"date": "2020-03-25", "close": 0.09667, "volume": 3346.0}, {"date": "2020-03-27", "close": 0.087003, "volume": 42480.0}, {"date": "2020-04-01", "close": 0.087003, "volume": 31033.0}, {"date": "2020-04-02", "close": 0.0831362, "volume": 62067.0}, {"date": "2020-04-03", "close": 0.087003, "volume": 54941.0}, {"date": "2020-04-06", "close": 0.087003, "volume": 57308.0}, {"date": "2020-04-08", "close": 0.0841029, "volume": 16990.0}, {"date": "2020-04-09", "close": 0.116004, "volume": 29999.0}, {"date": "2020-04-14", "close": 0.1015035, "volume": 27930.0}, {"date": "2020-04-15", "close": 0.116004, "volume": 10448.0}, {"date": "2020-04-16", "close": 0.1015035, "volume": 189200.0}, {"date": "2020-04-17", "close": 0.0957033, "volume": 530613.0}, {"date": "2020-04-20", "close": 0.0899031, "volume": 27988.0}, {"date": "2020-04-21", "close": 0.0899031, "volume": 8276.0}, {"date": "2020-04-22", "close": 0.0821695, "volume": 103703.0}, {"date": "2020-04-23", "close": 0.0821695, "volume": 36066.0}, {"date": "2020-04-24", "close": 0.0889364, "volume": 32353.0}, {"date": "2020-04-28", "close": 0.0899031, "volume": 122901.0}, {"date": "2020-04-29", "close": 0.0928032, "volume": 22882.0}, {"date": "2020-05-05", "close": 0.0928032, "volume": 12413.0}, {"date": "2020-05-06", "close": 0.1208375, "volume": 133817.0}, {"date": "2020-05-07", "close": 0.135338, "volume": 25516.0}, {"date": "2020-05-08", "close": 0.125671, "volume": 45102.0}, {"date": "2020-05-12", "close": 0.164339, "volume": 25782.0}, {"date": "2020-05-13", "close": 0.203007, "volume": 179393.0}, {"date": "2020-05-14", "close": 0.19334, "volume": 59508.0}, {"date": "2020-05-15", "close": 0.19334, "volume": 10344.0}, {"date": "2020-05-18", "close": 0.19334, "volume": 14486.0}, {"date": "2020-05-19", "close": 0.203007, "volume": 87975.0}, {"date": "2020-05-20", "close": 0.203007, "volume": 14777.0}, {"date": "2020-05-21", "close": 0.1981735, "volume": 46169.0}, {"date": "2020-05-22", "close": 0.183673, "volume": 48672.0}, {"date": "2020-05-25", "close": 0.183673, "volume": 51722.0}, {"date": "2020-05-26", "close": 0.183673, "volume": 5172.0}, {"date": "2020-05-27", "close": 0.183673, "volume": 20689.0}, {"date": "2020-05-28", "close": 0.203007, "volume": 369936.0}, {"date": "2020-05-29", "close": 0.1885065, "volume": 6137.0}, {"date": "2020-06-01", "close": 0.19334, "volume": 15517.0}, {"date": "2020-06-02", "close": 0.1885065, "volume": 3779.0}, {"date": "2020-06-03", "close": 0.1788395, "volume": 28758.0}, {"date": "2020-06-04", "close": 0.203007, "volume": 250336.0}, {"date": "2020-06-05", "close": 0.19334, "volume": 23792.0}, {"date": "2020-06-09", "close": 0.2078405, "volume": 95377.0}, {"date": "2020-06-10", "close": 0.203007, "volume": 33403.0}, {"date": "2020-06-11", "close": 0.19334, "volume": 96404.0}, {"date": "2020-06-12", "close": 0.183673, "volume": 64067.0}, {"date": "2020-06-15", "close": 0.174006, "volume": 120210.0}, {"date": "2020-06-16", "close": 0.174006, "volume": 39113.0}, {"date": "2020-06-17", "close": 0.1788395, "volume": 65481.0}, {"date": "2020-06-18", "close": 0.1788395, "volume": 238128.0}, {"date": "2020-06-19", "close": 0.1788395, "volume": 76789.0}, {"date": "2020-06-24", "close": 0.1691725, "volume": 60343.0}, {"date": "2020-06-25", "close": 0.1595055, "volume": 168615.0}, {"date": "2020-06-26", "close": 0.164339, "volume": 25861.0}, {"date": "2020-06-29", "close": 0.154672, "volume": 402104.0}, {"date": "2020-06-30", "close": 0.154672, "volume": 163420.0}, {"date": "2020-07-01", "close": 0.154672, "volume": 46550.0}, {"date": "2020-07-02", "close": 0.154672, "volume": 125921.0}, {"date": "2020-07-03", "close": 0.154672, "volume": 25215.0}, {"date": "2020-07-06", "close": 0.125671, "volume": 35971.0}, {"date": "2020-07-07", "close": 0.145005, "volume": 25344.0}, {"date": "2020-07-09", "close": 0.145005, "volume": 109651.0}, {"date": "2020-07-10", "close": 0.154672, "volume": 1317820.0}, {"date": "2020-07-14", "close": 0.1498385, "volume": 349850.0}, {"date": "2020-07-16", "close": 0.164339, "volume": 648696.0}, {"date": "2020-07-17", "close": 0.183673, "volume": 143466.0}, {"date": "2020-07-20", "close": 0.19334, "volume": 44751.0}, {"date": "2020-07-21", "close": 0.19334, "volume": 85756.0}, {"date": "2020-07-22", "close": 0.19334, "volume": 53095.0}, {"date": "2020-07-23", "close": 0.19334, "volume": 5689.0}, {"date": "2020-07-27", "close": 0.203007, "volume": 140462.0}, {"date": "2020-07-28", "close": 0.203007, "volume": 65862.0}, {"date": "2020-07-29", "close": 0.241675, "volume": 113603.0}, {"date": "2020-07-30", "close": 0.241675, "volume": 51650.0}, {"date": "2020-07-31", "close": 0.261009, "volume": 320051.0}, {"date": "2020-08-03", "close": 0.270676, "volume": 107468.0}, {"date": "2020-08-04", "close": 0.241675, "volume": 591707.0}, {"date": "2020-08-05", "close": 0.261009, "volume": 19448.0}, {"date": "2020-08-06", "close": 0.261009, "volume": 20689.0}, {"date": "2020-08-07", "close": 0.251342, "volume": 246195.0}, {"date": "2020-08-10", "close": 0.241675, "volume": 20689.0}, {"date": "2020-08-12", "close": 0.29001, "volume": 907859.0}, {"date": "2020-08-13", "close": 0.270676, "volume": 200477.0}, {"date": "2020-08-14", "close": 0.406014, "volume": 764946.0}, {"date": "2020-08-17", "close": 0.425348, "volume": 94696.0}, {"date": "2020-08-18", "close": 0.425348, "volume": 436367.0}, {"date": "2020-08-19", "close": 0.435015, "volume": 185884.0}, {"date": "2020-08-20", "close": 0.444682, "volume": 124619.0}, {"date": "2020-08-21", "close": 0.454349, "volume": 93129.0}, {"date": "2020-08-24", "close": 0.4301815, "volume": 142081.0}, {"date": "2020-08-25", "close": 0.48335, "volume": 727214.0}, {"date": "2020-08-26", "close": 0.464016, "volume": 139119.0}, {"date": "2020-08-27", "close": 0.4591825, "volume": 65191.0}, {"date": "2020-08-28", "close": 0.435015, "volume": 28965.0}, {"date": "2020-08-31", "close": 0.48335, "volume": 61601.0}, {"date": "2020-09-01", "close": 0.48335, "volume": 114427.0}, {"date": "2020-09-02", "close": 0.628355, "volume": 214407.0}, {"date": "2020-09-03", "close": 0.58002, "volume": 142107.0}, {"date": "2020-09-04", "close": 0.570353, "volume": 281947.0}, {"date": "2020-09-07", "close": 0.58002, "volume": 206253.0}, {"date": "2020-09-08", "close": 0.551019, "volume": 224270.0}, {"date": "2020-09-09", "close": 0.560686, "volume": 45740.0}, {"date": "2020-09-10", "close": 0.570353, "volume": 76551.0}, {"date": "2020-09-11", "close": 0.560686, "volume": 312085.0}, {"date": "2020-09-14", "close": 0.551019, "volume": 79339.0}, {"date": "2020-09-15", "close": 0.531685, "volume": 169981.0}, {"date": "2020-09-16", "close": 0.48335, "volume": 26658.0}, {"date": "2020-09-17", "close": 0.464016, "volume": 231242.0}, {"date": "2020-09-18", "close": 0.4398485, "volume": 5730.0}, {"date": "2020-09-21", "close": 0.493017, "volume": 56486.0}, {"date": "2020-09-22", "close": 0.48335, "volume": 65301.0}, {"date": "2020-09-24", "close": 0.454349, "volume": 1034.0}, {"date": "2020-09-25", "close": 0.5075175, "volume": 378701.0}, {"date": "2020-09-28", "close": 0.599354, "volume": 298099.0}, {"date": "2020-09-29", "close": 0.67669, "volume": 518046.0}, {"date": "2020-09-30", "close": 0.647689, "volume": 235308.0}, {"date": "2020-10-01", "close": 0.6331885, "volume": 145268.0}, {"date": "2020-10-02", "close": 0.657356, "volume": 138899.0}, {"date": "2020-10-05", "close": 0.599354, "volume": 73634.0}, {"date": "2020-10-06", "close": 0.551019, "volume": 504438.0}, {"date": "2020-10-07", "close": 0.599354, "volume": 838.0}, {"date": "2020-10-08", "close": 0.5945205, "volume": 6724.0}, {"date": "2020-10-14", "close": 0.609021, "volume": 163458.0}, {"date": "2020-10-15", "close": 0.6235215, "volume": 101612.0}, {"date": "2020-10-16", "close": 0.6911905, "volume": 90145.0}, {"date": "2020-10-19", "close": 0.667023, "volume": 69110.0}, {"date": "2020-10-20", "close": 0.657356, "volume": 70883.0}, {"date": "2020-10-21", "close": 0.628355, "volume": 70705.0}, {"date": "2020-10-22", "close": 0.589687, "volume": 64285.0}, {"date": "2020-10-23", "close": 0.58002, "volume": 22241.0}, {"date": "2020-10-26", "close": 0.58002, "volume": 92006.0}, {"date": "2020-10-27", "close": 0.5461855, "volume": 170439.0}, {"date": "2020-10-28", "close": 0.5171845, "volume": 88014.0}, {"date": "2020-10-29", "close": 0.493017, "volume": 84975.0}, {"date": "2020-10-30", "close": 0.512351, "volume": 20999.0}, {"date": "2020-11-02", "close": 0.502684, "volume": 14403.0}, {"date": "2020-11-03", "close": 0.464016, "volume": 72351.0}, {"date": "2020-11-04", "close": 0.4495155, "volume": 294545.0}, {"date": "2020-11-05", "close": 0.454349, "volume": 89844.0}, {"date": "2020-11-06", "close": 0.454349, "volume": 16910.0}, {"date": "2020-11-09", "close": 0.454349, "volume": 361153.0}, {"date": "2020-11-10", "close": 0.454349, "volume": 209367.0}, {"date": "2020-11-11", "close": 0.444682, "volume": 116206.0}, {"date": "2020-11-12", "close": 0.454349, "volume": 283418.0}, {"date": "2020-11-13", "close": 0.512351, "volume": 536890.0}, {"date": "2020-11-16", "close": 0.493017, "volume": 17172.0}, {"date": "2020-11-17", "close": 0.4785165, "volume": 285694.0}, {"date": "2020-11-18", "close": 0.502684, "volume": 169121.0}, {"date": "2020-11-19", "close": 0.493017, "volume": 45757.0}, {"date": "2020-11-20", "close": 0.4688495, "volume": 29664.0}, {"date": "2020-11-23", "close": 0.48335, "volume": 76743.0}, {"date": "2020-11-24", "close": 0.464016, "volume": 108573.0}, {"date": "2020-11-25", "close": 0.444682, "volume": 339816.0}, {"date": "2020-11-26", "close": 0.425348, "volume": 127039.0}, {"date": "2020-11-30", "close": 0.454349, "volume": 84980.0}, {"date": "2020-12-01", "close": 0.4495155, "volume": 5172.0}, {"date": "2020-12-02", "close": 0.454349, "volume": 62990.0}, {"date": "2020-12-03", "close": 0.454349, "volume": 66392.0}, {"date": "2020-12-04", "close": 0.5268515, "volume": 321451.0}, {"date": "2020-12-07", "close": 0.58002, "volume": 975745.0}, {"date": "2020-12-08", "close": 0.5558525, "volume": 295477.0}, {"date": "2020-12-09", "close": 0.5171845, "volume": 210458.0}, {"date": "2020-12-10", "close": 0.541352, "volume": 229100.0}, {"date": "2020-12-11", "close": 0.522018, "volume": 181233.0}, {"date": "2020-12-14", "close": 0.5171845, "volume": 123871.0}, {"date": "2020-12-15", "close": 0.522018, "volume": 95809.0}, {"date": "2020-12-16", "close": 0.5461855, "volume": 171915.0}, {"date": "2020-12-17", "close": 0.493017, "volume": 481234.0}, {"date": "2020-12-18", "close": 0.493017, "volume": 144659.0}, {"date": "2020-12-21", "close": 0.493017, "volume": 141695.0}, {"date": "2020-12-22", "close": 0.502684, "volume": 314175.0}, {"date": "2020-12-23", "close": 0.5171845, "volume": 76219.0}, {"date": "2020-12-24", "close": 0.522018, "volume": 1741.0}, {"date": "2020-12-29", "close": 0.5075175, "volume": 90498.0}, {"date": "2020-12-30", "close": 0.5075175, "volume": 129729.0}, {"date": "2020-12-31", "close": 0.473683, "volume": 94063.0}, {"date": "2021-01-04", "close": 0.464016, "volume": 93099.0}, {"date": "2021-01-05", "close": 0.4591825, "volume": 83026.0}, {"date": "2021-01-06", "close": 0.444682, "volume": 4138.0}, {"date": "2021-01-07", "close": 0.464016, "volume": 11204.0}, {"date": "2021-01-08", "close": 0.4785165, "volume": 15377.0}, {"date": "2021-01-11", "close": 0.473683, "volume": 2252.0}, {"date": "2021-01-13", "close": 0.473683, "volume": 44985.0}, {"date": "2021-01-14", "close": 0.473683, "volume": 15214.0}, {"date": "2021-01-15", "close": 0.473683, "volume": 1655.0}, {"date": "2021-01-18", "close": 0.493017, "volume": 33238.0}, {"date": "2021-01-19", "close": 0.4785165, "volume": 65396.0}, {"date": "2021-01-20", "close": 0.473683, "volume": 179239.0}, {"date": "2021-01-21", "close": 0.4881835, "volume": 73002.0}, {"date": "2021-01-22", "close": 0.493017, "volume": 65118.0}, {"date": "2021-01-25", "close": 0.48335, "volume": 26854.0}, {"date": "2021-01-27", "close": 0.502684, "volume": 52757.0}, {"date": "2021-01-28", "close": 0.48335, "volume": 324263.0}, {"date": "2021-01-29", "close": 0.502684, "volume": 89190.0}, {"date": "2021-02-01", "close": 0.531685, "volume": 626747.0}, {"date": "2021-02-02", "close": 0.560686, "volume": 228118.0}, {"date": "2021-02-03", "close": 0.618688, "volume": 1150445.0}, {"date": "2021-02-04", "close": 0.647689, "volume": 387183.0}, {"date": "2021-02-08", "close": 0.715358, "volume": 1096958.0}, {"date": "2021-02-09", "close": 0.647689, "volume": 807231.0}, {"date": "2021-02-10", "close": 0.638022, "volume": 327276.0}, {"date": "2021-02-11", "close": 0.647689, "volume": 145705.0}, {"date": "2021-02-12", "close": 0.6138545, "volume": 164241.0}, {"date": "2021-02-15", "close": 0.599354, "volume": 45069.0}, {"date": "2021-02-16", "close": 0.628355, "volume": 45063.0}, {"date": "2021-02-17", "close": 0.628355, "volume": 56433.0}, {"date": "2021-02-18", "close": 0.6041875, "volume": 12871.0}, {"date": "2021-02-19", "close": 0.6138545, "volume": 15651.0}, {"date": "2021-02-22", "close": 0.628355, "volume": 832.0}, {"date": "2021-02-23", "close": 0.618688, "volume": 295448.0}, {"date": "2021-02-24", "close": 0.58002, "volume": 166024.0}, {"date": "2021-02-25", "close": 0.58002, "volume": 134644.0}, {"date": "2021-02-26", "close": 0.551019, "volume": 23595.0}, {"date": "2021-03-01", "close": 0.541352, "volume": 215322.0}, {"date": "2021-03-02", "close": 0.48335, "volume": 163174.0}, {"date": "2021-03-03", "close": 0.502684, "volume": 4098.0}, {"date": "2021-03-04", "close": 0.493017, "volume": 165963.0}, {"date": "2021-03-05", "close": 0.4978505, "volume": 39336.0}, {"date": "2021-03-08", "close": 0.560686, "volume": 94167.0}, {"date": "2021-03-09", "close": 0.531685, "volume": 77639.0}, {"date": "2021-03-10", "close": 0.502684, "volume": 26442.0}, {"date": "2021-03-11", "close": 0.531685, "volume": 27096.0}, {"date": "2021-03-12", "close": 0.522018, "volume": 21122.0}, {"date": "2021-03-15", "close": 0.512351, "volume": 77197.0}, {"date": "2021-03-16", "close": 0.5171845, "volume": 517.0}, {"date": "2021-03-18", "close": 0.5171845, "volume": 124683.0}, {"date": "2021-03-19", "close": 0.48335, "volume": 65561.0}, {"date": "2021-03-22", "close": 0.5075175, "volume": 25171.0}, {"date": "2021-03-23", "close": 0.541352, "volume": 74480.0}, {"date": "2021-03-24", "close": 0.502684, "volume": 4827.0}, {"date": "2021-03-25", "close": 0.502684, "volume": 22000.0}, {"date": "2021-03-26", "close": 0.502684, "volume": 3621.0}, {"date": "2021-03-29", "close": 0.493017, "volume": 54229.0}, {"date": "2021-03-30", "close": 0.4688495, "volume": 194832.0}, {"date": "2021-03-31", "close": 0.493017, "volume": 3621.0}, {"date": "2021-04-01", "close": 0.493017, "volume": 21118.0}, {"date": "2021-04-06", "close": 0.48335, "volume": 3072.0}, {"date": "2021-04-07", "close": 0.48335, "volume": 207971.0}, {"date": "2021-04-08", "close": 0.493017, "volume": 37240.0}, {"date": "2021-04-09", "close": 0.493017, "volume": 85970.0}, {"date": "2021-04-12", "close": 0.48335, "volume": 30399.0}, {"date": "2021-04-13", "close": 0.48335, "volume": 37804.0}, {"date": "2021-04-14", "close": 0.464016, "volume": 113790.0}, {"date": "2021-04-15", "close": 0.464016, "volume": 110825.0}, {"date": "2021-04-19", "close": 0.464016, "volume": 281370.0}, {"date": "2021-04-20", "close": 0.464016, "volume": 134891.0}, {"date": "2021-04-21", "close": 0.454349, "volume": 8379.0}, {"date": "2021-04-22", "close": 0.464016, "volume": 101893.0}, {"date": "2021-04-23", "close": 0.464016, "volume": 40364.0}, {"date": "2021-04-26", "close": 0.454349, "volume": 208958.0}, {"date": "2021-04-27", "close": 0.454349, "volume": 1034.0}, {"date": "2021-04-28", "close": 0.464016, "volume": 35171.0}, {"date": "2021-04-29", "close": 0.4495155, "volume": 141308.0}, {"date": "2021-04-30", "close": 0.435015, "volume": 170129.0}, {"date": "2021-05-03", "close": 0.415681, "volume": 101288.0}, {"date": "2021-05-04", "close": 0.444682, "volume": 28370.0}, {"date": "2021-05-05", "close": 0.425348, "volume": 115059.0}, {"date": "2021-05-10", "close": 0.464016, "volume": 154427.0}, {"date": "2021-05-11", "close": 0.425348, "volume": 179310.0}, {"date": "2021-05-12", "close": 0.4398485, "volume": 53274.0}, {"date": "2021-05-13", "close": 0.464016, "volume": 196533.0}, {"date": "2021-05-14", "close": 0.4398485, "volume": 34033.0}, {"date": "2021-05-17", "close": 0.444682, "volume": 125973.0}, {"date": "2021-05-19", "close": 0.444682, "volume": 3310.0}, {"date": "2021-05-20", "close": 0.4205145, "volume": 69331.0}, {"date": "2021-05-21", "close": 0.4205145, "volume": 12931.0}, {"date": "2021-05-24", "close": 0.415681, "volume": 84964.0}, {"date": "2021-05-25", "close": 0.406014, "volume": 72067.0}, {"date": "2021-05-26", "close": 0.3915135, "volume": 391868.0}, {"date": "2021-05-27", "close": 0.473683, "volume": 424594.0}, {"date": "2021-05-28", "close": 0.473683, "volume": 214873.0}, {"date": "2021-05-31", "close": 0.473683, "volume": 11379.0}, {"date": "2021-06-01", "close": 0.464016, "volume": 102548.0}, {"date": "2021-06-02", "close": 0.464016, "volume": 85236.0}, {"date": "2021-06-03", "close": 0.454349, "volume": 48578.0}, {"date": "2021-06-04", "close": 0.473683, "volume": 4138.0}, {"date": "2021-06-07", "close": 0.473683, "volume": 18231.0}, {"date": "2021-06-08", "close": 0.464016, "volume": 21722.0}, {"date": "2021-06-10", "close": 0.444682, "volume": 8369.0}, {"date": "2021-06-11", "close": 0.454349, "volume": 15189.0}, {"date": "2021-06-15", "close": 0.444682, "volume": 33303.0}, {"date": "2021-06-16", "close": 0.435015, "volume": 87100.0}, {"date": "2021-06-17", "close": 0.435015, "volume": 466.0}, {"date": "2021-06-18", "close": 0.415681, "volume": 43063.0}, {"date": "2021-06-21", "close": 0.4591825, "volume": 5172.0}, {"date": "2021-06-22", "close": 0.415681, "volume": 55774.0}, {"date": "2021-06-23", "close": 0.396347, "volume": 102076.0}, {"date": "2021-06-24", "close": 0.396347, "volume": 55955.0}, {"date": "2021-06-25", "close": 0.38668, "volume": 262938.0}, {"date": "2021-06-28", "close": 0.396347, "volume": 94484.0}, {"date": "2021-06-29", "close": 0.435015, "volume": 36206.0}, {"date": "2021-06-30", "close": 0.4301815, "volume": 63374.0}, {"date": "2021-07-01", "close": 0.4205145, "volume": 8098.0}, {"date": "2021-07-02", "close": 0.425348, "volume": 52320.0}, {"date": "2021-07-06", "close": 0.4688495, "volume": 115826.0}, {"date": "2021-07-07", "close": 0.464016, "volume": 104504.0}, {"date": "2021-07-08", "close": 0.473683, "volume": 55668.0}, {"date": "2021-07-09", "close": 0.531685, "volume": 91260.0}, {"date": "2021-07-12", "close": 0.5075175, "volume": 67769.0}, {"date": "2021-07-13", "close": 0.502684, "volume": 26735.0}, {"date": "2021-07-14", "close": 0.531685, "volume": 143958.0}, {"date": "2021-07-15", "close": 0.541352, "volume": 13726.0}, {"date": "2021-07-16", "close": 0.5558525, "volume": 260702.0}, {"date": "2021-07-19", "close": 0.58002, "volume": 173800.0}, {"date": "2021-07-20", "close": 0.570353, "volume": 211450.0}, {"date": "2021-07-21", "close": 0.570353, "volume": 15439.0}, {"date": "2021-07-22", "close": 0.570353, "volume": 8139.0}, {"date": "2021-07-23", "close": 0.560686, "volume": 67184.0}, {"date": "2021-07-26", "close": 0.5268515, "volume": 189814.0}, {"date": "2021-07-27", "close": 0.493017, "volume": 80968.0}, {"date": "2021-07-28", "close": 0.531685, "volume": 300257.0}, {"date": "2021-07-29", "close": 0.58002, "volume": 260639.0}, {"date": "2021-07-30", "close": 0.6041875, "volume": 59894.0}, {"date": "2021-08-02", "close": 0.6041875, "volume": 14900.0}, {"date": "2021-08-03", "close": 0.58002, "volume": 112620.0}, {"date": "2021-08-04", "close": 0.570353, "volume": 43609.0}, {"date": "2021-08-05", "close": 0.541352, "volume": 46300.0}, {"date": "2021-08-06", "close": 0.58002, "volume": 82148.0}, {"date": "2021-08-09", "close": 0.5945205, "volume": 41520.0}, {"date": "2021-08-10", "close": 0.560686, "volume": 49825.0}, {"date": "2021-08-12", "close": 0.5075175, "volume": 119221.0}, {"date": "2021-08-13", "close": 0.512351, "volume": 31743.0}, {"date": "2021-08-17", "close": 0.48335, "volume": 93654.0}, {"date": "2021-08-18", "close": 0.48335, "volume": 99307.0}, {"date": "2021-08-20", "close": 0.502684, "volume": 10344.0}, {"date": "2021-08-24", "close": 0.48335, "volume": 60220.0}, {"date": "2021-08-25", "close": 0.4688495, "volume": 65391.0}, {"date": "2021-08-26", "close": 0.4785165, "volume": 43869.0}, {"date": "2021-08-27", "close": 0.473683, "volume": 72411.0}, {"date": "2021-08-30", "close": 0.4688495, "volume": 18878.0}, {"date": "2021-08-31", "close": 0.464016, "volume": 129996.0}, {"date": "2021-09-01", "close": 0.4688495, "volume": 14738.0}, {"date": "2021-09-02", "close": 0.512351, "volume": 14327.0}, {"date": "2021-09-03", "close": 0.48335, "volume": 41378.0}, {"date": "2021-09-06", "close": 0.493017, "volume": 15517.0}, {"date": "2021-09-07", "close": 0.49060025, "volume": 27032.0}, {"date": "2021-09-08", "close": 0.48335, "volume": 16361.0}, {"date": "2021-09-09", "close": 0.473683, "volume": 173937.0}, {"date": "2021-09-10", "close": 0.599354, "volume": 510381.0}, {"date": "2021-09-13", "close": 0.58002, "volume": 3103.0}, {"date": "2021-09-14", "close": 0.560686, "volume": 2069.0}, {"date": "2021-09-17", "close": 0.4978505, "volume": 38262.0}, {"date": "2021-09-20", "close": 0.464016, "volume": 186512.0}, {"date": "2021-09-21", "close": 0.4591825, "volume": 44472.0}, {"date": "2021-09-22", "close": 0.454349, "volume": 115201.0}, {"date": "2021-09-23", "close": 0.454349, "volume": 70474.0}, {"date": "2021-09-24", "close": 0.454349, "volume": 101893.0}, {"date": "2021-09-27", "close": 0.444682, "volume": 92912.0}, {"date": "2021-09-28", "close": 0.444682, "volume": 37757.0}, {"date": "2021-09-29", "close": 0.425348, "volume": 30884.0}, {"date": "2021-09-30", "close": 0.41326425, "volume": 6235.0}, {"date": "2021-10-01", "close": 0.406014, "volume": 402499.0}, {"date": "2021-10-04", "close": 0.406014, "volume": 24263.0}, {"date": "2021-10-05", "close": 0.4205145, "volume": 118939.0}, {"date": "2021-10-06", "close": 0.415681, "volume": 157858.0}, {"date": "2021-10-07", "close": 0.435015, "volume": 181684.0}, {"date": "2021-10-11", "close": 0.396347, "volume": 223690.0}, {"date": "2021-10-12", "close": 0.4011805, "volume": 223562.0}, {"date": "2021-10-13", "close": 0.406014, "volume": 178490.0}, {"date": "2021-10-14", "close": 0.406014, "volume": 147359.0}, {"date": "2021-10-15", "close": 0.4011805, "volume": 48654.0}, {"date": "2021-10-18", "close": 0.4011805, "volume": 34814.0}, {"date": "2021-10-19", "close": 0.406014, "volume": 28323.0}, {"date": "2021-10-20", "close": 0.406014, "volume": 88655.0}, {"date": "2021-10-21", "close": 0.415681, "volume": 75758.0}, {"date": "2021-10-22", "close": 0.406014, "volume": 176451.0}, {"date": "2021-10-26", "close": 0.406014, "volume": 12413.0}, {"date": "2021-10-27", "close": 0.425348, "volume": 1177.0}, {"date": "2021-10-28", "close": 0.377013, "volume": 148223.0}, {"date": "2021-10-29", "close": 0.3625125, "volume": 20689.0}, {"date": "2021-11-01", "close": 0.367346, "volume": 70601.0}, {"date": "2021-11-02", "close": 0.357679, "volume": 105226.0}, {"date": "2021-11-03", "close": 0.357679, "volume": 42826.0}, {"date": "2021-11-04", "close": 0.348012, "volume": 146852.0}, {"date": "2021-11-05", "close": 0.348012, "volume": 610067.0}, {"date": "2021-11-08", "close": 0.3431785, "volume": 25512.0}, {"date": "2021-11-09", "close": 0.348012, "volume": 11405.0}, {"date": "2021-11-10", "close": 0.357679, "volume": 64228.0}, {"date": "2021-11-11", "close": 0.38668, "volume": 49431.0}, {"date": "2021-11-15", "close": 0.367346, "volume": 107487.0}, {"date": "2021-11-16", "close": 0.367346, "volume": 24383.0}, {"date": "2021-11-17", "close": 0.396347, "volume": 64777.0}, {"date": "2021-11-18", "close": 0.396347, "volume": 104971.0}, {"date": "2021-11-22", "close": 0.377013, "volume": 19651.0}, {"date": "2021-11-23", "close": 0.38668, "volume": 25861.0}, {"date": "2021-11-24", "close": 0.38668, "volume": 166628.0}, {"date": "2021-11-25", "close": 0.3818465, "volume": 61262.0}, {"date": "2021-11-26", "close": 0.367346, "volume": 69825.0}, {"date": "2021-11-29", "close": 0.357679, "volume": 3801.0}, {"date": "2021-11-30", "close": 0.357679, "volume": 2069.0}, {"date": "2021-12-01", "close": 0.3335115, "volume": 2586.0}, {"date": "2021-12-02", "close": 0.367346, "volume": 18616.0}, {"date": "2021-12-03", "close": 0.4108475, "volume": 136812.0}, {"date": "2021-12-06", "close": 0.4205145, "volume": 12310.0}, {"date": "2021-12-07", "close": 0.415681, "volume": 17603.0}, {"date": "2021-12-08", "close": 0.38668, "volume": 59998.0}, {"date": "2021-12-09", "close": 0.367346, "volume": 73674.0}, {"date": "2021-12-10", "close": 0.3818465, "volume": 90392.0}, {"date": "2021-12-13", "close": 0.3625125, "volume": 49136.0}, {"date": "2021-12-14", "close": 0.3238445, "volume": 67620.0}, {"date": "2021-12-15", "close": 0.3721795, "volume": 60317.0}, {"date": "2021-12-16", "close": 0.367346, "volume": 9816.0}, {"date": "2021-12-17", "close": 0.357679, "volume": 21627.0}, {"date": "2021-12-20", "close": 0.348012, "volume": 16360.0}, {"date": "2021-12-21", "close": 0.348012, "volume": 73614.0}, {"date": "2021-12-22", "close": 0.3528455, "volume": 94524.0}, {"date": "2021-12-23", "close": 0.338345, "volume": 105732.0}, {"date": "2021-12-24", "close": 0.34559525, "volume": 1832.0}, {"date": "2021-12-29", "close": 0.338345, "volume": 21206.0}, {"date": "2021-12-30", "close": 0.34076175, "volume": 57993.0}, {"date": "2022-01-04", "close": 0.3335115, "volume": 33124.0}, {"date": "2022-01-05", "close": 0.328678, "volume": 43357.0}, {"date": "2022-01-06", "close": 0.338345, "volume": 8869.0}, {"date": "2022-01-07", "close": 0.328678, "volume": 126534.0}, {"date": "2022-01-10", "close": 0.328678, "volume": 59533.0}, {"date": "2022-01-11", "close": 0.319011, "volume": 197842.0}, {"date": "2022-01-12", "close": 0.3431785, "volume": 23066.0}, {"date": "2022-01-13", "close": 0.3431785, "volume": 122432.0}, {"date": "2022-01-14", "close": 0.3431785, "volume": 129767.0}, {"date": "2022-01-17", "close": 0.3431785, "volume": 4833.0}, {"date": "2022-01-18", "close": 0.3431785, "volume": 83452.0}, {"date": "2022-01-19", "close": 0.328678, "volume": 69026.0}, {"date": "2022-01-20", "close": 0.338345, "volume": 193338.0}, {"date": "2022-01-21", "close": 0.338345, "volume": 8855.0}, {"date": "2022-01-24", "close": 0.338345, "volume": 57715.0}, {"date": "2022-01-25", "close": 0.3141775, "volume": 517.0}, {"date": "2022-01-27", "close": 0.328678, "volume": 57933.0}, {"date": "2022-01-28", "close": 0.319011, "volume": 176256.0}, {"date": "2022-01-31", "close": 0.3045105, "volume": 116222.0}, {"date": "2022-02-01", "close": 0.338345, "volume": 101642.0}, {"date": "2022-02-02", "close": 0.328678, "volume": 4941.0}, {"date": "2022-02-03", "close": 0.357679, "volume": 102926.0}, {"date": "2022-02-04", "close": 0.357679, "volume": 2.0}, {"date": "2022-02-08", "close": 0.3335115, "volume": 1698.0}, {"date": "2022-02-10", "close": 0.328678, "volume": 98.0}, {"date": "2022-02-11", "close": 0.3335115, "volume": 19154.0}, {"date": "2022-02-14", "close": 0.367346, "volume": 843153.0}, {"date": "2022-02-15", "close": 0.357679, "volume": 13747.0}, {"date": "2022-02-16", "close": 0.367346, "volume": 53677.0}, {"date": "2022-02-17", "close": 0.396347, "volume": 6207.0}, {"date": "2022-02-18", "close": 0.38668, "volume": 54382.0}, {"date": "2022-02-21", "close": 0.367346, "volume": 15517.0}, {"date": "2022-02-23", "close": 0.377013, "volume": 31027.0}, {"date": "2022-02-24", "close": 0.319011, "volume": 367634.0}, {"date": "2022-02-25", "close": 0.319011, "volume": 2069.0}, {"date": "2022-03-01", "close": 0.3818465, "volume": 72265.0}, {"date": "2022-03-02", "close": 0.3818465, "volume": 57770.0}, {"date": "2022-03-03", "close": 0.36976275, "volume": 18953.0}, {"date": "2022-03-04", "close": 0.38668, "volume": 58992.0}, {"date": "2022-03-07", "close": 0.3721795, "volume": 23851.0}, {"date": "2022-03-09", "close": 0.377013, "volume": 2802.0}, {"date": "2022-03-10", "close": 0.377013, "volume": 41926.0}, {"date": "2022-03-11", "close": 0.396347, "volume": 138899.0}, {"date": "2022-03-21", "close": 0.464016, "volume": 181564.0}, {"date": "2022-03-22", "close": 0.4688495, "volume": 183595.0}, {"date": "2022-03-23", "close": 0.599354, "volume": 1258190.0}, {"date": "2022-03-24", "close": 0.570353, "volume": 507437.0}, {"date": "2022-03-25", "close": 0.560686, "volume": 306076.0}, {"date": "2022-03-28", "close": 0.5268515, "volume": 250915.0}, {"date": "2022-03-31", "close": 0.5268515, "volume": 256708.0}, {"date": "2022-04-01", "close": 0.4978505, "volume": 351245.0}, {"date": "2022-04-04", "close": 0.512351, "volume": 110980.0}, {"date": "2022-04-05", "close": 0.541352, "volume": 123748.0}, {"date": "2022-04-06", "close": 0.4688495, "volume": 388030.0}, {"date": "2022-04-07", "close": 0.435015, "volume": 741370.0}, {"date": "2022-04-08", "close": 0.435015, "volume": 184401.0}, {"date": "2022-04-11", "close": 0.406014, "volume": 223629.0}, {"date": "2022-04-12", "close": 0.406014, "volume": 148373.0}, {"date": "2022-04-13", "close": 0.425348, "volume": 98287.0}, {"date": "2022-04-14", "close": 0.4398485, "volume": 153780.0}, {"date": "2022-04-19", "close": 0.4688495, "volume": 159191.0}, {"date": "2022-04-20", "close": 0.464016, "volume": 1105937.0}, {"date": "2022-04-21", "close": 0.444682, "volume": 55418.0}, {"date": "2022-04-22", "close": 0.444682, "volume": 420055.0}, {"date": "2022-04-26", "close": 0.435015, "volume": 832780.0}, {"date": "2022-04-27", "close": 0.435015, "volume": 116875.0}, {"date": "2022-04-28", "close": 0.435015, "volume": 92966.0}, {"date": "2022-04-29", "close": 0.406014, "volume": 222432.0}, {"date": "2022-05-02", "close": 0.3915135, "volume": 99251.0}, {"date": "2022-05-03", "close": 0.3818465, "volume": 173328.0}, {"date": "2022-05-04", "close": 0.35042875, "volume": 332182.0}, {"date": "2022-05-05", "close": 0.338345, "volume": 264403.0}, {"date": "2022-05-06", "close": 0.338345, "volume": 70820.0}, {"date": "2022-05-09", "close": 0.3238445, "volume": 166430.0}, {"date": "2022-05-10", "close": 0.309344, "volume": 206079.0}, {"date": "2022-05-11", "close": 0.3141775, "volume": 75198.0}, {"date": "2022-05-12", "close": 0.3335115, "volume": 161125.0}, {"date": "2022-05-13", "close": 0.338345, "volume": 270326.0}, {"date": "2022-05-16", "close": 0.338345, "volume": 39032.0}, {"date": "2022-05-17", "close": 0.3528455, "volume": 19424.0}, {"date": "2022-05-18", "close": 0.3625125, "volume": 8870.0}, {"date": "2022-05-19", "close": 0.3625125, "volume": 58001.0}, {"date": "2022-05-20", "close": 0.3528455, "volume": 37904.0}, {"date": "2022-05-23", "close": 0.348012, "volume": 41339.0}, {"date": "2022-05-24", "close": 0.328678, "volume": 96618.0}, {"date": "2022-05-25", "close": 0.328678, "volume": 23686.0}, {"date": "2022-05-26", "close": 0.3238445, "volume": 34594.0}, {"date": "2022-05-27", "close": 0.3238445, "volume": 197.0}, {"date": "2022-05-30", "close": 0.309344, "volume": 123730.0}, {"date": "2022-05-31", "close": 0.299677, "volume": 51231.0}, {"date": "2022-06-01", "close": 0.299677, "volume": 14923.0}, {"date": "2022-06-02", "close": 0.270676, "volume": 121032.0}, {"date": "2022-06-03", "close": 0.2755095, "volume": 70895.0}, {"date": "2022-06-06", "close": 0.309344, "volume": 59314.0}, {"date": "2022-06-07", "close": 0.309344, "volume": 76726.0}, {"date": "2022-06-08", "close": 0.309344, "volume": 14586.0}, {"date": "2022-06-09", "close": 0.29001, "volume": 139720.0}, {"date": "2022-06-10", "close": 0.29001, "volume": 9637.0}, {"date": "2022-06-14", "close": 0.251342, "volume": 100651.0}, {"date": "2022-06-15", "close": 0.261009, "volume": 277633.0}, {"date": "2022-06-16", "close": 0.2175075, "volume": 82584.0}, {"date": "2022-06-17", "close": 0.222341, "volume": 130599.0}, {"date": "2022-06-20", "close": 0.232008, "volume": 145079.0}, {"date": "2022-06-21", "close": 0.222341, "volume": 182956.0}, {"date": "2022-06-22", "close": 0.212674, "volume": 167264.0}, {"date": "2022-06-23", "close": 0.203007, "volume": 237986.0}, {"date": "2022-06-24", "close": 0.19334, "volume": 332238.0}, {"date": "2022-06-27", "close": 0.1981735, "volume": 568472.0}, {"date": "2022-06-28", "close": 0.1981735, "volume": 303844.0}, {"date": "2022-06-29", "close": 0.19334, "volume": 95809.0}, {"date": "2022-06-30", "close": 0.183673, "volume": 72024.0}, {"date": "2022-07-01", "close": 0.19334, "volume": 37013.0}, {"date": "2022-07-04", "close": 0.19334, "volume": 12873.0}, {"date": "2022-07-06", "close": 0.1981735, "volume": 8896.0}, {"date": "2022-07-07", "close": 0.2078405, "volume": 10344.0}, {"date": "2022-07-11", "close": 0.2078405, "volume": 50440.0}, {"date": "2022-07-12", "close": 0.19334, "volume": 69675.0}, {"date": "2022-07-13", "close": 0.19334, "volume": 89724.0}, {"date": "2022-07-14", "close": 0.1788395, "volume": 110466.0}, {"date": "2022-07-15", "close": 0.164339, "volume": 385075.0}, {"date": "2022-07-18", "close": 0.154672, "volume": 520486.0}, {"date": "2022-07-19", "close": 0.145005, "volume": 314586.0}, {"date": "2022-07-20", "close": 0.145005, "volume": 203903.0}, {"date": "2022-07-21", "close": 0.145005, "volume": 98344.0}, {"date": "2022-07-22", "close": 0.154672, "volume": 268956.0}, {"date": "2022-07-25", "close": 0.164339, "volume": 94498.0}, {"date": "2022-07-26", "close": 0.1788395, "volume": 241406.0}, {"date": "2022-07-27", "close": 0.174006, "volume": 88420.0}, {"date": "2022-07-28", "close": 0.1885065, "volume": 16593.0}, {"date": "2022-07-29", "close": 0.1788395, "volume": 1821.0}, {"date": "2022-08-01", "close": 0.1788395, "volume": 3431.0}, {"date": "2022-08-02", "close": 0.164339, "volume": 5489.0}, {"date": "2022-08-03", "close": 0.164339, "volume": 57303.0}, {"date": "2022-08-04", "close": 0.164339, "volume": 10193.0}, {"date": "2022-08-05", "close": 0.1595055, "volume": 28365.0}, {"date": "2022-08-09", "close": 0.164339, "volume": 8401.0}, {"date": "2022-08-10", "close": 0.203007, "volume": 624446.0}, {"date": "2022-08-11", "close": 0.1788395, "volume": 108462.0}, {"date": "2022-08-12", "close": 0.19334, "volume": 11320.0}, {"date": "2022-08-16", "close": 0.19334, "volume": 17481.0}, {"date": "2022-08-17", "close": 0.1885065, "volume": 42647.0}, {"date": "2022-08-18", "close": 0.1885065, "volume": 9908.0}, {"date": "2022-08-19", "close": 0.19334, "volume": 188521.0}, {"date": "2022-08-22", "close": 0.19334, "volume": 8263.0}, {"date": "2022-08-23", "close": 0.1788395, "volume": 145259.0}, {"date": "2022-08-24", "close": 0.1788395, "volume": 77770.0}, {"date": "2022-08-25", "close": 0.1788395, "volume": 16965.0}, {"date": "2022-08-26", "close": 0.174006, "volume": 13884.0}, {"date": "2022-08-29", "close": 0.1691725, "volume": 117143.0}, {"date": "2022-08-30", "close": 0.1691725, "volume": 67813.0}, {"date": "2022-09-01", "close": 0.174006, "volume": 6241.0}, {"date": "2022-09-02", "close": 0.174006, "volume": 22366.0}, {"date": "2022-09-05", "close": 0.1595055, "volume": 174982.0}, {"date": "2022-09-06", "close": 0.1595055, "volume": 39326.0}, {"date": "2022-09-07", "close": 0.1595055, "volume": 10344.0}, {"date": "2022-09-08", "close": 0.154672, "volume": 9310.0}, {"date": "2022-09-09", "close": 0.154672, "volume": 29223.0}, {"date": "2022-09-12", "close": 0.154672, "volume": 201407.0}, {"date": "2022-09-13", "close": 0.154672, "volume": 305505.0}, {"date": "2022-09-14", "close": 0.154672, "volume": 32326.0}, {"date": "2022-09-15", "close": 0.154672, "volume": 75725.0}, {"date": "2022-09-16", "close": 0.1595055, "volume": 6631.0}, {"date": "2022-09-19", "close": 0.154672, "volume": 225953.0}, {"date": "2022-09-20", "close": 0.1498385, "volume": 4956.0}, {"date": "2022-09-21", "close": 0.145005, "volume": 106499.0}, {"date": "2022-09-26", "close": 0.145005, "volume": 244685.0}, {"date": "2022-09-27", "close": 0.125671, "volume": 261894.0}, {"date": "2022-09-28", "close": 0.135338, "volume": 382805.0}, {"date": "2022-09-29", "close": 0.154672, "volume": 192053.0}, {"date": "2022-09-30", "close": 0.174006, "volume": 72497.0}, {"date": "2022-10-03", "close": 0.174006, "volume": 2557.0}, {"date": "2022-10-04", "close": 0.174006, "volume": 508.0}, {"date": "2022-10-07", "close": 0.164339, "volume": 8728.0}, {"date": "2022-10-10", "close": 0.154672, "volume": 53932.0}, {"date": "2022-10-11", "close": 0.145005, "volume": 3802.0}, {"date": "2022-10-12", "close": 0.1401715, "volume": 20090.0}, {"date": "2022-10-13", "close": 0.135338, "volume": 117785.0}, {"date": "2022-10-14", "close": 0.135338, "volume": 175438.0}, {"date": "2022-10-17", "close": 0.145005, "volume": 12537.0}, {"date": "2022-10-18", "close": 0.135338, "volume": 35272.0}, {"date": "2022-10-19", "close": 0.125671, "volume": 113311.0}, {"date": "2022-10-20", "close": 0.125671, "volume": 134759.0}, {"date": "2022-10-21", "close": 0.125671, "volume": 46645.0}, {"date": "2022-10-24", "close": 0.1498385, "volume": 294929.0}, {"date": "2022-10-25", "close": 0.1498385, "volume": 48516.0}, {"date": "2022-10-26", "close": 0.145005, "volume": 10344.0}, {"date": "2022-10-27", "close": 0.164339, "volume": 30137.0}, {"date": "2022-10-28", "close": 0.154672, "volume": 77129.0}, {"date": "2022-10-31", "close": 0.135338, "volume": 517718.0}, {"date": "2022-11-01", "close": 0.1305045, "volume": 182549.0}, {"date": "2022-11-03", "close": 0.125671, "volume": 535343.0}, {"date": "2022-11-04", "close": 0.135338, "volume": 376902.0}, {"date": "2022-11-07", "close": 0.1401715, "volume": 14007.0}, {"date": "2022-11-08", "close": 0.145005, "volume": 1273077.0}, {"date": "2022-11-09", "close": 0.1401715, "volume": 384223.0}, {"date": "2022-11-10", "close": 0.1401715, "volume": 41378.0}, {"date": "2022-11-14", "close": 0.135338, "volume": 26094.0}, {"date": "2022-11-15", "close": 0.1305045, "volume": 137791.0}, {"date": "2022-11-16", "close": 0.135338, "volume": 236061.0}, {"date": "2022-11-21", "close": 0.125671, "volume": 176619.0}, {"date": "2022-11-22", "close": 0.125671, "volume": 339471.0}, {"date": "2022-11-23", "close": 0.125671, "volume": 979389.0}, {"date": "2022-11-24", "close": 0.125671, "volume": 170683.0}, {"date": "2022-11-25", "close": 0.1208375, "volume": 51929.0}, {"date": "2022-11-28", "close": 0.1305045, "volume": 252013.0}, {"date": "2022-11-29", "close": 0.1208375, "volume": 10966.0}, {"date": "2022-11-30", "close": 0.1208375, "volume": 150414.0}, {"date": "2022-12-01", "close": 0.125671, "volume": 132200.0}, {"date": "2022-12-02", "close": 0.154672, "volume": 61657.0}, {"date": "2022-12-05", "close": 0.164339, "volume": 185046.0}, {"date": "2022-12-06", "close": 0.145005, "volume": 440449.0}, {"date": "2022-12-07", "close": 0.19334, "volume": 1112927.0}, {"date": "2022-12-08", "close": 0.203007, "volume": 101508.0}, {"date": "2022-12-09", "close": 0.19334, "volume": 165119.0}, {"date": "2022-12-12", "close": 0.183673, "volume": 98313.0}, {"date": "2022-12-13", "close": 0.174006, "volume": 51722.0}, {"date": "2022-12-14", "close": 0.183673, "volume": 108824.0}, {"date": "2022-12-15", "close": 0.164339, "volume": 97846.0}, {"date": "2022-12-16", "close": 0.164339, "volume": 27381.0}, {"date": "2022-12-19", "close": 0.135338, "volume": 216735.0}, {"date": "2022-12-20", "close": 0.145005, "volume": 9310.0}, {"date": "2022-12-21", "close": 0.135338, "volume": 42249.0}, {"date": "2022-12-23", "close": 0.1305045, "volume": 157979.0}, {"date": "2022-12-28", "close": 0.145005, "volume": 18965.0}, {"date": "2022-12-29", "close": 0.1305045, "volume": 305020.0}, {"date": "2022-12-30", "close": 0.164339, "volume": 148025.0}, {"date": "2023-01-03", "close": 0.1691725, "volume": 1101.0}, {"date": "2023-01-04", "close": 0.1691725, "volume": 16.0}, {"date": "2023-01-05", "close": 0.154672, "volume": 142063.0}, {"date": "2023-01-06", "close": 0.154672, "volume": 94135.0}, {"date": "2023-01-09", "close": 0.1691725, "volume": 4188.0}, {"date": "2023-01-10", "close": 0.154672, "volume": 240721.0}, {"date": "2023-01-11", "close": 0.1498385, "volume": 2012.0}, {"date": "2023-01-12", "close": 0.1498385, "volume": 20011.0}, {"date": "2023-01-16", "close": 0.1498385, "volume": 51722.0}, {"date": "2023-01-17", "close": 0.145005, "volume": 33540.0}, {"date": "2023-01-18", "close": 0.145005, "volume": 25927.0}, {"date": "2023-01-19", "close": 0.145005, "volume": 41408.0}, {"date": "2023-01-20", "close": 0.1401715, "volume": 78287.0}, {"date": "2023-01-23", "close": 0.135338, "volume": 94662.0}, {"date": "2023-01-24", "close": 0.135338, "volume": 187420.0}, {"date": "2023-01-25", "close": 0.1691725, "volume": 497688.0}, {"date": "2023-01-30", "close": 0.16192225, "volume": 43.0}, {"date": "2023-02-03", "close": 0.145005, "volume": 22289.0}, {"date": "2023-02-06", "close": 0.1401715, "volume": 92521.0}, {"date": "2023-02-07", "close": 0.145005, "volume": 65481.0}, {"date": "2023-02-08", "close": 0.1498385, "volume": 120513.0}, {"date": "2023-02-10", "close": 0.164339, "volume": 51722.0}, {"date": "2023-02-13", "close": 0.1595055, "volume": 45400.0}, {"date": "2023-02-15", "close": 0.1595055, "volume": 38701.0}, {"date": "2023-02-16", "close": 0.1498385, "volume": 168774.0}, {"date": "2023-02-21", "close": 0.135338, "volume": 64015.0}, {"date": "2023-02-22", "close": 0.135338, "volume": 23358.0}, {"date": "2023-02-23", "close": 0.1305045, "volume": 206889.0}, {"date": "2023-02-24", "close": 0.125671, "volume": 165326.0}, {"date": "2023-02-27", "close": 0.135338, "volume": 51841.0}, {"date": "2023-02-28", "close": 0.1498385, "volume": 10344.0}, {"date": "2023-03-02", "close": 0.135338, "volume": 38792.0}, {"date": "2023-03-07", "close": 0.1305045, "volume": 15103.0}, {"date": "2023-03-08", "close": 0.145005, "volume": 130900.0}, {"date": "2023-03-10", "close": 0.135338, "volume": 20689.0}, {"date": "2023-03-13", "close": 0.1305045, "volume": 1824.0}, {"date": "2023-03-14", "close": 0.125671, "volume": 28223.0}, {"date": "2023-03-15", "close": 0.1305045, "volume": 1070.0}, {"date": "2023-03-16", "close": 0.13292125, "volume": 43447.0}, {"date": "2023-03-17", "close": 0.1208375, "volume": 104892.0}, {"date": "2023-03-20", "close": 0.135338, "volume": 142671.0}, {"date": "2023-03-21", "close": 0.135338, "volume": 28343.0}, {"date": "2023-03-22", "close": 0.135338, "volume": 73631.0}, {"date": "2023-03-23", "close": 0.135338, "volume": 369525.0}, {"date": "2023-03-24", "close": 0.1788395, "volume": 247882.0}, {"date": "2023-03-27", "close": 0.1498385, "volume": 275820.0}, {"date": "2023-03-28", "close": 0.164339, "volume": 6968.0}, {"date": "2023-03-29", "close": 0.164339, "volume": 5172.0}, {"date": "2023-04-03", "close": 0.1595055, "volume": 48140.0}, {"date": "2023-04-04", "close": 0.1595055, "volume": 128923.0}, {"date": "2023-04-05", "close": 0.154672, "volume": 59005.0}, {"date": "2023-04-06", "close": 0.135338, "volume": 233844.0}, {"date": "2023-04-11", "close": 0.1595055, "volume": 35296.0}, {"date": "2023-04-12", "close": 0.154672, "volume": 90417.0}, {"date": "2023-04-13", "close": 0.164339, "volume": 22269.0}, {"date": "2023-04-14", "close": 0.1305045, "volume": 196040.0}, {"date": "2023-04-17", "close": 0.145005, "volume": 138448.0}, {"date": "2023-04-18", "close": 0.145005, "volume": 285001.0}, {"date": "2023-04-19", "close": 0.145005, "volume": 233411.0}, {"date": "2023-04-20", "close": 0.1498385, "volume": 51722.0}, {"date": "2023-04-21", "close": 0.1498385, "volume": 103446.0}, {"date": "2023-04-24", "close": 0.1401715, "volume": 104512.0}, {"date": "2023-04-26", "close": 0.1498385, "volume": 141719.0}, {"date": "2023-04-27", "close": 0.1595055, "volume": 104892.0}, {"date": "2023-04-28", "close": 0.164339, "volume": 91775.0}, {"date": "2023-05-01", "close": 0.154672, "volume": 17666.0}, {"date": "2023-05-02", "close": 0.1595055, "volume": 38808.0}, {"date": "2023-05-03", "close": 0.164339, "volume": 237004.0}, {"date": "2023-05-05", "close": 0.145005, "volume": 156757.0}, {"date": "2023-05-08", "close": 0.145005, "volume": 68460.0}, {"date": "2023-05-09", "close": 0.1595055, "volume": 143797.0}, {"date": "2023-05-10", "close": 0.1595055, "volume": 4148.0}, {"date": "2023-05-11", "close": 0.145005, "volume": 148567.0}, {"date": "2023-05-12", "close": 0.1498385, "volume": 3601.0}, {"date": "2023-05-15", "close": 0.154672, "volume": 3259.0}, {"date": "2023-05-18", "close": 0.1498385, "volume": 877.0}, {"date": "2023-05-19", "close": 0.1498385, "volume": 20694.0}, {"date": "2023-05-22", "close": 0.1498385, "volume": 1723.0}, {"date": "2023-05-23", "close": 0.145005, "volume": 37299.0}, {"date": "2023-05-24", "close": 0.154672, "volume": 101502.0}, {"date": "2023-05-25", "close": 0.1595055, "volume": 25861.0}, {"date": "2023-05-29", "close": 0.1498385, "volume": 28614.0}, {"date": "2023-05-31", "close": 0.1498385, "volume": 19202.0}, {"date": "2023-06-01", "close": 0.1401715, "volume": 215341.0}, {"date": "2023-06-02", "close": 0.1498385, "volume": 36206.0}, {"date": "2023-06-05", "close": 0.1401715, "volume": 115689.0}, {"date": "2023-06-06", "close": 0.183673, "volume": 649270.0}, {"date": "2023-06-07", "close": 0.174006, "volume": 438176.0}, {"date": "2023-06-08", "close": 0.241675, "volume": 319473.0}, {"date": "2023-06-09", "close": 0.212674, "volume": 296886.0}, {"date": "2023-06-13", "close": 0.212674, "volume": 1436.0}, {"date": "2023-06-14", "close": 0.212674, "volume": 33984.0}, {"date": "2023-06-15", "close": 0.222341, "volume": 18965.0}, {"date": "2023-06-16", "close": 0.212674, "volume": 132979.0}, {"date": "2023-06-19", "close": 0.19334, "volume": 39059.0}, {"date": "2023-06-20", "close": 0.19334, "volume": 48223.0}, {"date": "2023-06-21", "close": 0.212674, "volume": 6730.0}, {"date": "2023-06-26", "close": 0.1885065, "volume": 42607.0}, {"date": "2023-06-27", "close": 0.1788395, "volume": 81207.0}, {"date": "2023-06-28", "close": 0.19334, "volume": 34033.0}, {"date": "2023-06-29", "close": 0.19334, "volume": 6180.0}, {"date": "2023-06-30", "close": 0.212674, "volume": 133664.0}, {"date": "2023-07-03", "close": 0.1788395, "volume": 26896.0}, {"date": "2023-07-04", "close": 0.164339, "volume": 29850.0}, {"date": "2023-07-05", "close": 0.164339, "volume": 1241.0}, {"date": "2023-07-06", "close": 0.19334, "volume": 57451.0}, {"date": "2023-07-07", "close": 0.19334, "volume": 3546.0}, {"date": "2023-07-10", "close": 0.19334, "volume": 13663.0}, {"date": "2023-07-12", "close": 0.19334, "volume": 13469.0}, {"date": "2023-07-13", "close": 0.1981735, "volume": 6860.0}, {"date": "2023-07-14", "close": 0.19334, "volume": 456236.0}, {"date": "2023-07-17", "close": 0.2078405, "volume": 111736.0}, {"date": "2023-07-18", "close": 0.203007, "volume": 277980.0}, {"date": "2023-07-19", "close": 0.212674, "volume": 24761.0}, {"date": "2023-07-20", "close": 0.19334, "volume": 53358.0}, {"date": "2023-07-21", "close": 0.19334, "volume": 32711.0}, {"date": "2023-07-24", "close": 0.183673, "volume": 52609.0}, {"date": "2023-07-25", "close": 0.183673, "volume": 5172.0}, {"date": "2023-07-26", "close": 0.203007, "volume": 15815.0}, {"date": "2023-07-28", "close": 0.203007, "volume": 70342.0}, {"date": "2023-08-04", "close": 0.203007, "volume": 130074.0}, {"date": "2023-08-07", "close": 0.212674, "volume": 287013.0}, {"date": "2023-08-08", "close": 0.212674, "volume": 165988.0}, {"date": "2023-08-09", "close": 0.212674, "volume": 14482.0}, {"date": "2023-08-10", "close": 0.212674, "volume": 72411.0}, {"date": "2023-08-11", "close": 0.203007, "volume": 2479.0}, {"date": "2023-08-15", "close": 0.1788395, "volume": 109962.0}, {"date": "2023-08-16", "close": 0.19334, "volume": 19719.0}, {"date": "2023-08-17", "close": 0.1691725, "volume": 61024.0}, {"date": "2023-08-18", "close": 0.183673, "volume": 163986.0}, {"date": "2023-08-21", "close": 0.183673, "volume": 38792.0}, {"date": "2023-08-23", "close": 0.183673, "volume": 9983.0}, {"date": "2023-08-24", "close": 0.183673, "volume": 8045.0}, {"date": "2023-08-25", "close": 0.1691725, "volume": 114537.0}, {"date": "2023-08-28", "close": 0.183673, "volume": 62274.0}, {"date": "2023-08-29", "close": 0.19334, "volume": 20482.0}, {"date": "2023-08-30", "close": 0.212674, "volume": 147444.0}, {"date": "2023-08-31", "close": 0.19334, "volume": 82686.0}, {"date": "2023-09-01", "close": 0.203007, "volume": 13015.0}, {"date": "2023-09-04", "close": 0.2078405, "volume": 30431.0}, {"date": "2023-09-05", "close": 0.183673, "volume": 30148.0}, {"date": "2023-09-12", "close": 0.203007, "volume": 126951.0}, {"date": "2023-09-13", "close": 0.19334, "volume": 48619.0}, {"date": "2023-09-14", "close": 0.19334, "volume": 9310.0}, {"date": "2023-09-18", "close": 0.174006, "volume": 43103.0}, {"date": "2023-09-19", "close": 0.174006, "volume": 13065.0}, {"date": "2023-09-21", "close": 0.1691725, "volume": 48890.0}, {"date": "2023-09-27", "close": 0.1691725, "volume": 31033.0}, {"date": "2023-10-02", "close": 0.1691725, "volume": 2069.0}, {"date": "2023-10-03", "close": 0.1691725, "volume": 80687.0}, {"date": "2023-10-04", "close": 0.1691725, "volume": 8276.0}, {"date": "2023-10-05", "close": 0.164339, "volume": 264447.0}, {"date": "2023-10-06", "close": 0.164339, "volume": 114447.0}, {"date": "2023-10-12", "close": 0.1885065, "volume": 2462.0}, {"date": "2023-10-18", "close": 0.1788395, "volume": 16334.0}, {"date": "2023-10-19", "close": 0.164339, "volume": 197467.0}, {"date": "2023-10-20", "close": 0.145005, "volume": 71602.0}, {"date": "2023-10-23", "close": 0.1595055, "volume": 2874.0}, {"date": "2023-10-24", "close": 0.1595055, "volume": 34481.0}, {"date": "2023-10-27", "close": 0.154672, "volume": 6465.0}, {"date": "2023-10-30", "close": 0.154672, "volume": 5802.0}, {"date": "2023-11-02", "close": 0.154672, "volume": 178.0}, {"date": "2023-11-03", "close": 0.154672, "volume": 2793.0}, {"date": "2023-11-09", "close": 0.154672, "volume": 7649.0}, {"date": "2023-11-10", "close": 0.154672, "volume": 10454.0}, {"date": "2023-11-13", "close": 0.145005, "volume": 16700.0}, {"date": "2023-11-15", "close": 0.1498385, "volume": 206889.0}, {"date": "2023-11-16", "close": 0.1498385, "volume": 131.0}, {"date": "2023-11-17", "close": 0.1208375, "volume": 103445.0}, {"date": "2023-11-21", "close": 0.1401715, "volume": 51722.0}, {"date": "2023-11-22", "close": 0.1401715, "volume": 27735.0}, {"date": "2023-11-23", "close": 0.1401715, "volume": 3495.0}, {"date": "2023-11-24", "close": 0.135338, "volume": 155917.0}, {"date": "2023-11-28", "close": 0.1401715, "volume": 7189.0}, {"date": "2023-11-29", "close": 0.1401715, "volume": 17835.0}, {"date": "2023-12-04", "close": 0.1401715, "volume": 10344.0}, {"date": "2023-12-07", "close": 0.1498385, "volume": 19654.0}, {"date": "2023-12-18", "close": 0.1401715, "volume": 8256.0}, {"date": "2023-12-19", "close": 0.145005, "volume": 35465.0}, {"date": "2023-12-22", "close": 0.1401715, "volume": 46676.0}, {"date": "2023-12-28", "close": 0.135338, "volume": 51722.0}, {"date": "2023-12-29", "close": 0.125671, "volume": 60873.0}, {"date": "2024-01-02", "close": 0.1305045, "volume": 41378.0}, {"date": "2024-01-08", "close": 0.1401715, "volume": 31037.0}, {"date": "2024-01-10", "close": 0.125671, "volume": 28679.0}, {"date": "2024-01-15", "close": 0.135338, "volume": 7241.0}, {"date": "2024-01-16", "close": 0.145005, "volume": 3517.0}, {"date": "2024-01-18", "close": 0.145005, "volume": 7241.0}, {"date": "2024-01-19", "close": 0.135338, "volume": 5172.0}, {"date": "2024-01-22", "close": 0.135338, "volume": 5800.0}, {"date": "2024-01-24", "close": 0.1401715, "volume": 211.0}, {"date": "2024-01-29", "close": 0.125671, "volume": 5172.0}, {"date": "2024-02-05", "close": 0.1305045, "volume": 1681.0}, {"date": "2024-02-06", "close": 0.1305045, "volume": 2252.0}, {"date": "2024-02-08", "close": 0.125671, "volume": 39888.0}, {"date": "2024-02-09", "close": 0.116004, "volume": 33206.0}, {"date": "2024-02-12", "close": 0.1305045, "volume": 112238.0}, {"date": "2024-02-13", "close": 0.145005, "volume": 53791.0}, {"date": "2024-02-16", "close": 0.145005, "volume": 1412.0}, {"date": "2024-02-20", "close": 0.135338, "volume": 10344.0}, {"date": "2024-02-22", "close": 0.116004, "volume": 19357.0}, {"date": "2024-02-27", "close": 0.1208375, "volume": 29163.0}, {"date": "2024-02-28", "close": 0.1208375, "volume": 66838.0}, {"date": "2024-02-29", "close": 0.116004, "volume": 51722.0}, {"date": "2024-03-01", "close": 0.116004, "volume": 4327.0}, {"date": "2024-03-04", "close": 0.1208375, "volume": 32795.0}, {"date": "2024-03-06", "close": 0.125, "volume": 15000.0}, {"date": "2024-03-07", "close": 0.125, "volume": 35000.0}, {"date": "2024-03-08", "close": 0.125, "volume": 15000.0}, {"date": "2024-03-11", "close": 0.125, "volume": 16.0}, {"date": "2024-03-14", "close": 0.097, "volume": 100854.0}, {"date": "2024-03-18", "close": 0.11, "volume": 18000.0}, {"date": "2024-03-19", "close": 0.1, "volume": 8000.0}, {"date": "2024-03-20", "close": 0.098, "volume": 152143.0}, {"date": "2024-03-21", "close": 0.098, "volume": 62418.0}, {"date": "2024-03-22", "close": 0.095, "volume": 310407.0}, {"date": "2024-03-26", "close": 0.1, "volume": 67789.0}, {"date": "2024-03-28", "close": 0.09, "volume": 331710.0}, {"date": "2024-04-02", "close": 0.094, "volume": 102235.0}, {"date": "2024-04-04", "close": 0.089, "volume": 9388.0}, {"date": "2024-04-05", "close": 0.085, "volume": 111111.0}, {"date": "2024-04-08", "close": 0.088, "volume": 1532.0}, {"date": "2024-04-10", "close": 0.088, "volume": 40000.0}, {"date": "2024-04-11", "close": 0.088, "volume": 7401.0}, {"date": "2024-04-12", "close": 0.085, "volume": 249947.0}, {"date": "2024-04-18", "close": 0.08, "volume": 37000.0}, {"date": "2024-04-19", "close": 0.08, "volume": 16000.0}, {"date": "2024-04-22", "close": 0.08, "volume": 12500.0}, {"date": "2024-04-23", "close": 0.0775, "volume": 97.0}, {"date": "2024-04-24", "close": 0.075, "volume": 18731.0}, {"date": "2024-04-30", "close": 0.075, "volume": 5501.0}, {"date": "2024-05-02", "close": 0.075, "volume": 6837.0}, {"date": "2024-05-03", "close": 0.076, "volume": 79438.0}, {"date": "2024-05-06", "close": 0.076, "volume": 18794.0}, {"date": "2024-05-07", "close": 0.076, "volume": 7760.0}, {"date": "2024-05-08", "close": 0.073, "volume": 31518.0}, {"date": "2024-05-09", "close": 0.078, "volume": 20000.0}, {"date": "2024-05-13", "close": 0.073, "volume": 18104.0}, {"date": "2024-05-16", "close": 0.073, "volume": 96000.0}, {"date": "2024-05-17", "close": 0.074, "volume": 70901.0}, {"date": "2024-05-20", "close": 0.065, "volume": 66765.0}, {"date": "2024-05-21", "close": 0.074, "volume": 168471.0}, {"date": "2024-05-22", "close": 0.074, "volume": 4999.0}, {"date": "2024-05-23", "close": 0.066, "volume": 89129.0}, {"date": "2024-05-24", "close": 0.071, "volume": 111791.0}, {"date": "2024-05-27", "close": 0.065, "volume": 448671.0}, {"date": "2024-05-28", "close": 0.063, "volume": 167318.0}, {"date": "2024-05-29", "close": 0.06, "volume": 231854.0}, {"date": "2024-05-30", "close": 0.062, "volume": 23634.0}, {"date": "2024-06-04", "close": 0.062, "volume": 5858.0}, {"date": "2024-06-05", "close": 0.061, "volume": 18881.0}, {"date": "2024-06-11", "close": 0.057, "volume": 263733.0}, {"date": "2024-06-12", "close": 0.06, "volume": 195529.0}, {"date": "2024-06-14", "close": 0.061, "volume": 74353.0}, {"date": "2024-06-18", "close": 0.06, "volume": 197110.0}, {"date": "2024-06-19", "close": 0.06, "volume": 128094.0}, {"date": "2024-06-21", "close": 0.065, "volume": 85000.0}, {"date": "2024-06-24", "close": 0.067, "volume": 175000.0}, {"date": "2024-06-25", "close": 0.063, "volume": 11125.0}, {"date": "2024-06-26", "close": 0.06, "volume": 78804.0}, {"date": "2024-06-27", "close": 0.059, "volume": 47847.0}, {"date": "2024-06-28", "close": 0.057, "volume": 78246.0}, {"date": "2024-07-01", "close": 0.066, "volume": 66756.0}, {"date": "2024-07-02", "close": 0.069, "volume": 132247.0}, {"date": "2024-07-03", "close": 0.067, "volume": 9543.0}, {"date": "2024-07-08", "close": 0.068, "volume": 54871.0}, {"date": "2024-07-11", "close": 0.06, "volume": 211982.0}, {"date": "2024-07-12", "close": 0.06, "volume": 143220.0}, {"date": "2024-07-15", "close": 0.06, "volume": 34171.0}, {"date": "2024-07-16", "close": 0.059, "volume": 11664.0}, {"date": "2024-07-17", "close": 0.06, "volume": 55859.0}, {"date": "2024-07-18", "close": 0.064, "volume": 10651.0}, {"date": "2024-07-24", "close": 0.057, "volume": 285406.0}, {"date": "2024-07-25", "close": 0.057, "volume": 209780.0}, {"date": "2024-07-30", "close": 0.06, "volume": 50000.0}, {"date": "2024-08-05", "close": 0.05, "volume": 32851.0}, {"date": "2024-08-06", "close": 0.051, "volume": 3406.0}, {"date": "2024-08-08", "close": 0.057, "volume": 130757.0}, {"date": "2024-08-09", "close": 0.055, "volume": 250000.0}, {"date": "2024-08-12", "close": 0.06, "volume": 287629.0}, {"date": "2024-08-13", "close": 0.061, "volume": 324606.0}, {"date": "2024-08-15", "close": 0.066, "volume": 277925.0}, {"date": "2024-08-16", "close": 0.074, "volume": 244047.0}, {"date": "2024-08-19", "close": 0.068, "volume": 131541.0}, {"date": "2024-08-20", "close": 0.066, "volume": 32812.0}, {"date": "2024-08-21", "close": 0.07, "volume": 110000.0}, {"date": "2024-08-27", "close": 0.07, "volume": 45000.0}, {"date": "2024-08-28", "close": 0.071, "volume": 16000.0}, {"date": "2024-08-29", "close": 0.07, "volume": 19355.0}, {"date": "2024-08-30", "close": 0.075, "volume": 153171.0}, {"date": "2024-09-02", "close": 0.081, "volume": 9408.0}, {"date": "2024-09-03", "close": 0.08, "volume": 51537.0}, {"date": "2024-09-04", "close": 0.08, "volume": 65000.0}, {"date": "2024-09-05", "close": 0.08, "volume": 31587.0}, {"date": "2024-09-06", "close": 0.08, "volume": 5000.0}, {"date": "2024-09-09", "close": 0.06, "volume": 312247.0}, {"date": "2024-09-10", "close": 0.061, "volume": 3000.0}, {"date": "2024-09-11", "close": 0.055, "volume": 103800.0}, {"date": "2024-09-12", "close": 0.054, "volume": 66000.0}, {"date": "2024-09-13", "close": 0.054, "volume": 110090.0}, {"date": "2024-09-16", "close": 0.055, "volume": 317147.0}, {"date": "2024-09-19", "close": 0.055, "volume": 26333.0}, {"date": "2024-09-24", "close": 0.055, "volume": 9949.0}, {"date": "2024-09-27", "close": 0.055, "volume": 95311.0}, {"date": "2024-09-30", "close": 0.06, "volume": 218016.0}, {"date": "2024-10-03", "close": 0.062, "volume": 991.0}, {"date": "2024-10-04", "close": 0.064, "volume": 83108.0}, {"date": "2024-10-07", "close": 0.063, "volume": 126722.0}, {"date": "2024-10-08", "close": 0.063, "volume": 31078.0}, {"date": "2024-10-09", "close": 0.06, "volume": 238214.0}, {"date": "2024-10-10", "close": 0.055, "volume": 97695.0}, {"date": "2024-10-14", "close": 0.061, "volume": 85460.0}, {"date": "2024-10-15", "close": 0.059, "volume": 9099.0}, {"date": "2024-10-17", "close": 0.055, "volume": 11920.0}, {"date": "2024-10-21", "close": 0.056, "volume": 38857.0}, {"date": "2024-10-22", "close": 0.055, "volume": 36261.0}, {"date": "2024-10-23", "close": 0.052, "volume": 20000.0}, {"date": "2024-10-30", "close": 0.055, "volume": 3681.0}, {"date": "2024-10-31", "close": 0.058, "volume": 34457.0}, {"date": "2024-11-01", "close": 0.056, "volume": 120000.0}, {"date": "2024-11-04", "close": 0.055, "volume": 244457.0}, {"date": "2024-11-06", "close": 0.055, "volume": 32500.0}, {"date": "2024-11-07", "close": 0.055, "volume": 165241.0}, {"date": "2024-11-08", "close": 0.056, "volume": 69000.0}, {"date": "2024-11-12", "close": 0.053, "volume": 1800.0}, {"date": "2024-11-13", "close": 0.057, "volume": 117563.0}, {"date": "2024-11-15", "close": 0.056, "volume": 19066.0}, {"date": "2024-11-19", "close": 0.052, "volume": 11934.0}, {"date": "2024-11-20", "close": 0.053, "volume": 53000.0}, {"date": "2024-11-22", "close": 0.056, "volume": 25593.0}, {"date": "2024-11-26", "close": 0.051, "volume": 20000.0}, {"date": "2024-11-28", "close": 0.054, "volume": 16949.0}, {"date": "2024-12-03", "close": 0.055, "volume": 5224.0}, {"date": "2024-12-05", "close": 0.051, "volume": 387314.0}, {"date": "2024-12-06", "close": 0.051, "volume": 20000.0}, {"date": "2024-12-09", "close": 0.051, "volume": 426.0}, {"date": "2024-12-11", "close": 0.051, "volume": 51851.0}, {"date": "2024-12-16", "close": 0.038, "volume": 145000.0}, {"date": "2024-12-17", "close": 0.042, "volume": 219313.0}, {"date": "2024-12-18", "close": 0.043, "volume": 181811.0}, {"date": "2024-12-19", "close": 0.043, "volume": 25000.0}, {"date": "2024-12-20", "close": 0.043, "volume": 28985.0}, {"date": "2024-12-23", "close": 0.044, "volume": 3482.0}, {"date": "2024-12-24", "close": 0.044, "volume": 15000.0}, {"date": "2025-01-08", "close": 0.043, "volume": 1791.0}, {"date": "2025-01-09", "close": 0.049, "volume": 30186.0}, {"date": "2025-01-10", "close": 0.051, "volume": 36340.0}, {"date": "2025-01-15", "close": 0.051, "volume": 45000.0}, {"date": "2025-01-17", "close": 0.05, "volume": 23363.0}, {"date": "2025-01-20", "close": 0.051, "volume": 1033.0}, {"date": "2025-01-21", "close": 0.051, "volume": 13656.0}, {"date": "2025-01-22", "close": 0.049, "volume": 83954.0}, {"date": "2025-01-28", "close": 0.049, "volume": 52790.0}, {"date": "2025-01-29", "close": 0.043, "volume": 111845.0}, {"date": "2025-01-30", "close": 0.031, "volume": 277588.0}, {"date": "2025-02-04", "close": 0.036, "volume": 60000.0}, {"date": "2025-02-05", "close": 0.038, "volume": 3337.0}, {"date": "2025-02-06", "close": 0.04, "volume": 15300.0}, {"date": "2025-02-07", "close": 0.04, "volume": 31584.0}, {"date": "2025-02-11", "close": 0.04, "volume": 15217.0}, {"date": "2025-02-12", "close": 0.038, "volume": 25030.0}, {"date": "2025-02-13", "close": 0.039, "volume": 42857.0}, {"date": "2025-02-14", "close": 0.037, "volume": 281032.0}, {"date": "2025-02-19", "close": 0.037, "volume": 85999.0}, {"date": "2025-02-20", "close": 0.037, "volume": 99906.0}, {"date": "2025-02-25", "close": 0.034, "volume": 127054.0}, {"date": "2025-02-26", "close": 0.034, "volume": 342582.0}, {"date": "2025-02-27", "close": 0.031, "volume": 245345.0}, {"date": "2025-03-03", "close": 0.031, "volume": 5426.0}, {"date": "2025-03-04", "close": 0.035, "volume": 7000.0}, {"date": "2025-03-06", "close": 0.035, "volume": 15123.0}, {"date": "2025-03-10", "close": 0.032, "volume": 323290.0}, {"date": "2025-03-14", "close": 0.036, "volume": 80409.0}, {"date": "2025-03-20", "close": 0.037, "volume": 259190.0}, {"date": "2025-03-21", "close": 0.033, "volume": 682800.0}, {"date": "2025-03-24", "close": 0.032, "volume": 297419.0}, {"date": "2025-03-26", "close": 0.035, "volume": 36017.0}, {"date": "2025-03-27", "close": 0.034, "volume": 2428.0}, {"date": "2025-03-28", "close": 0.032, "volume": 15747.0}, {"date": "2025-04-01", "close": 0.031, "volume": 397845.0}, {"date": "2025-04-03", "close": 0.033, "volume": 14000.0}, {"date": "2025-04-10", "close": 0.033, "volume": 23384.0}, {"date": "2025-04-11", "close": 0.032, "volume": 17601.0}, {"date": "2025-04-14", "close": 0.029, "volume": 8644.0}, {"date": "2025-04-15", "close": 0.03, "volume": 874194.0}, {"date": "2025-04-16", "close": 0.028, "volume": 248821.0}, {"date": "2025-04-17", "close": 0.028, "volume": 64000.0}, {"date": "2025-04-22", "close": 0.024, "volume": 679041.0}, {"date": "2025-04-23", "close": 0.025, "volume": 20254.0}, {"date": "2025-04-24", "close": 0.026, "volume": 223880.0}, {"date": "2025-04-28", "close": 0.026, "volume": 170.0}, {"date": "2025-05-01", "close": 0.027, "volume": 9000.0}, {"date": "2025-05-05", "close": 0.027, "volume": 314869.0}, {"date": "2025-05-07", "close": 0.022, "volume": 577628.0}, {"date": "2025-05-08", "close": 0.018, "volume": 1131377.0}, {"date": "2025-05-12", "close": 0.02, "volume": 341426.0}, {"date": "2025-05-13", "close": 0.017, "volume": 140414.0}, {"date": "2025-05-14", "close": 0.02, "volume": 231374.0}, {"date": "2025-05-15", "close": 0.02, "volume": 293202.0}, {"date": "2025-05-16", "close": 0.018, "volume": 30000.0}, {"date": "2025-05-19", "close": 0.02, "volume": 176709.0}, {"date": "2025-05-21", "close": 0.019, "volume": 295182.0}, {"date": "2025-05-22", "close": 0.02, "volume": 55000.0}, {"date": "2025-05-26", "close": 0.023, "volume": 166017.0}, {"date": "2025-05-27", "close": 0.02, "volume": 1000.0}, {"date": "2025-06-02", "close": 0.015, "volume": 18000.0}, {"date": "2025-06-04", "close": 0.016, "volume": 346888.0}, {"date": "2025-06-05", "close": 0.016, "volume": 48929.0}, {"date": "2025-06-06", "close": 0.016, "volume": 133647.0}, {"date": "2025-06-10", "close": 0.017, "volume": 1740460.0}, {"date": "2025-06-13", "close": 0.015, "volume": 80000.0}, {"date": "2025-06-17", "close": 0.015, "volume": 26000.0}, {"date": "2025-06-23", "close": 0.018, "volume": 37000.0}, {"date": "2025-06-24", "close": 0.019, "volume": 52631.0}, {"date": "2025-06-25", "close": 0.015, "volume": 105992.0}, {"date": "2025-06-26", "close": 0.015, "volume": 37081.0}, {"date": "2025-06-30", "close": 0.016, "volume": 9302.0}, {"date": "2025-07-02", "close": 0.017, "volume": 306089.0}, {"date": "2025-07-03", "close": 0.019, "volume": 227919.0}, {"date": "2025-07-04", "close": 0.019, "volume": 1.0}, {"date": "2025-07-07", "close": 0.022, "volume": 100000.0}, {"date": "2025-07-08", "close": 0.022, "volume": 53554.0}, {"date": "2025-07-09", "close": 0.022, "volume": 209213.0}, {"date": "2025-07-11", "close": 0.022, "volume": 10500.0}, {"date": "2025-07-16", "close": 0.025, "volume": 3408.0}, {"date": "2025-07-18", "close": 0.025, "volume": 94092.0}, {"date": "2025-07-21", "close": 0.025, "volume": 20400.0}, {"date": "2025-07-25", "close": 0.015, "volume": 47030.0}, {"date": "2025-07-28", "close": 0.016, "volume": 4307.0}, {"date": "2025-08-07", "close": 0.02, "volume": 130555.0}, {"date": "2025-08-08", "close": 0.021, "volume": 1904.0}, {"date": "2025-08-13", "close": 0.024, "volume": 218541.0}, {"date": "2025-08-14", "close": 0.023, "volume": 78796.0}, {"date": "2025-08-15", "close": 0.026, "volume": 523884.0}, {"date": "2025-08-18", "close": 0.029, "volume": 11448.0}, {"date": "2025-08-19", "close": 0.026, "volume": 5260.0}, {"date": "2025-08-21", "close": 0.026, "volume": 2150.0}, {"date": "2025-08-26", "close": 0.025, "volume": 4958.0}, {"date": "2025-08-27", "close": 0.023, "volume": 91342.0}, {"date": "2025-09-02", "close": 0.023, "volume": 2100.0}, {"date": "2025-09-03", "close": 0.023, "volume": 41200.0}, {"date": "2025-09-05", "close": 0.023, "volume": 265146.0}, {"date": "2025-09-08", "close": 0.024, "volume": 74477.0}, {"date": "2025-09-09", "close": 0.024, "volume": 300000.0}, {"date": "2025-09-16", "close": 0.024, "volume": 63540.0}, {"date": "2025-09-17", "close": 0.024, "volume": 251460.0}, {"date": "2025-09-22", "close": 0.027, "volume": 37000.0}, {"date": "2025-09-23", "close": 0.027, "volume": 37.0}, {"date": "2025-09-24", "close": 0.028, "volume": 97095.0}, {"date": "2025-09-25", "close": 0.03, "volume": 13500.0}, {"date": "2025-09-26", "close": 0.03, "volume": 42683.0}, {"date": "2025-09-29", "close": 0.033, "volume": 54800.0}, {"date": "2025-09-30", "close": 0.033, "volume": 2429.0}, {"date": "2025-10-02", "close": 0.033, "volume": 95050.0}, {"date": "2025-10-03", "close": 0.033, "volume": 37000.0}, {"date": "2025-10-06", "close": 0.035, "volume": 152209.0}, {"date": "2025-10-07", "close": 0.04, "volume": 201283.0}, {"date": "2025-10-08", "close": 0.045, "volume": 276053.0}, {"date": "2025-10-13", "close": 0.06, "volume": 441563.0}, {"date": "2025-10-14", "close": 0.055, "volume": 112170.0}, {"date": "2025-10-15", "close": 0.068, "volume": 152146.0}, {"date": "2025-10-16", "close": 0.068, "volume": 235480.0}, {"date": "2025-10-17", "close": 0.079, "volume": 130732.0}, {"date": "2025-10-20", "close": 0.079, "volume": 21308.0}, {"date": "2025-10-21", "close": 0.053, "volume": 225246.0}, {"date": "2025-10-22", "close": 0.061, "volume": 19349.0}, {"date": "2025-10-23", "close": 0.062, "volume": 21994.0}, {"date": "2025-10-24", "close": 0.063, "volume": 50381.0}, {"date": "2025-10-27", "close": 0.061, "volume": 25555.0}, {"date": "2025-10-28", "close": 0.061, "volume": 3446.0}, {"date": "2025-10-29", "close": 0.062, "volume": 32421.0}, {"date": "2025-10-30", "close": 0.058, "volume": 20000.0}, {"date": "2025-10-31", "close": 0.061, "volume": 800.0}, {"date": "2025-11-04", "close": 0.061, "volume": 1030.0}, {"date": "2025-11-07", "close": 0.061, "volume": 9131.0}, {"date": "2025-11-11", "close": 0.06, "volume": 58.0}, {"date": "2025-11-12", "close": 0.058, "volume": 30.0}, {"date": "2025-11-14", "close": 0.055, "volume": 25851.0}, {"date": "2025-11-17", "close": 0.049, "volume": 176707.0}, {"date": "2025-11-18", "close": 0.043, "volume": 83693.0}, {"date": "2025-11-20", "close": 0.04, "volume": 52500.0}, {"date": "2025-11-21", "close": 0.039, "volume": 161086.0}, {"date": "2025-11-24", "close": 0.036, "volume": 13273.0}, {"date": "2025-11-25", "close": 0.035, "volume": 25000.0}, {"date": "2025-11-27", "close": 0.035, "volume": 25000.0}, {"date": "2025-11-28", "close": 0.03, "volume": 12500.0}, {"date": "2025-12-03", "close": 0.03, "volume": 280055.0}, {"date": "2025-12-05", "close": 0.03, "volume": 17000.0}, {"date": "2025-12-10", "close": 0.026, "volume": 4081.0}, {"date": "2025-12-11", "close": 0.02, "volume": 1251591.0}, {"date": "2025-12-15", "close": 0.022, "volume": 63075.0}, {"date": "2025-12-17", "close": 0.022, "volume": 39925.0}, {"date": "2025-12-18", "close": 0.019, "volume": 372487.0}, {"date": "2025-12-19", "close": 0.019, "volume": 325883.0}, {"date": "2025-12-22", "close": 0.018, "volume": 37727.0}, {"date": "2025-12-23", "close": 0.017, "volume": 299735.0}, {"date": "2025-12-24", "close": 0.02, "volume": 442720.0}, {"date": "2025-12-29", "close": 0.022, "volume": 24000.0}, {"date": "2025-12-30", "close": 0.024, "volume": 39779.0}, {"date": "2025-12-31", "close": 0.024, "volume": 12500.0}, {"date": "2026-01-05", "close": 0.027, "volume": 10000.0}, {"date": "2026-01-06", "close": 0.032, "volume": 55446.0}, {"date": "2026-01-07", "close": 0.03, "volume": 125000.0}, {"date": "2026-01-09", "close": 0.03, "volume": 43903.0}, {"date": "2026-01-12", "close": 0.03, "volume": 151000.0}, {"date": "2026-01-13", "close": 0.03, "volume": 6097.0}, {"date": "2026-01-15", "close": 0.03, "volume": 250.0}, {"date": "2026-01-16", "close": 0.03, "volume": 3000.0}, {"date": "2026-01-21", "close": 0.029, "volume": 4633.0}, {"date": "2026-01-27", "close": 0.027, "volume": 46443.0}, {"date": "2026-01-28", "close": 0.033, "volume": 205857.0}, {"date": "2026-01-29", "close": 0.03, "volume": 124885.0}, {"date": "2026-02-04", "close": 0.031, "volume": 40000.0}, {"date": "2026-02-06", "close": 0.031, "volume": 388.0}, {"date": "2026-02-11", "close": 0.032, "volume": 62150.0}, {"date": "2026-02-12", "close": 0.04, "volume": 49135.0}, {"date": "2026-02-13", "close": 0.031, "volume": 410737.0}, {"date": "2026-02-20", "close": 0.031, "volume": 4895.0}, {"date": "2026-03-02", "close": 0.03, "volume": 50000.0}, {"date": "2026-03-03", "close": 0.03, "volume": 3807.0}, {"date": "2026-03-04", "close": 0.031, "volume": 2000.0}, {"date": "2026-03-12", "close": 0.035, "volume": 227062.0}, {"date": "2026-03-13", "close": 0.033, "volume": 197763.0}, {"date": "2026-03-17", "close": 0.03, "volume": 435060.0}, {"date": "2026-03-18", "close": 0.03, "volume": 20000.0}, {"date": "2026-03-19", "close": 0.028, "volume": 9000.0}, {"date": "2026-03-23", "close": 0.028, "volume": 189450.0}, {"date": "2026-03-24", "close": 0.028, "volume": 94695.0}, {"date": "2026-03-26", "close": 0.026, "volume": 110000.0}, {"date": "2026-03-31", "close": 0.025, "volume": 145465.0}, {"date": "2026-04-01", "close": 0.026, "volume": 1187500.0}, {"date": "2026-04-02", "close": 0.026, "volume": 385903.0}, {"date": "2026-04-07", "close": 0.025, "volume": 9978.0}, {"date": "2026-04-08", "close": 0.03, "volume": 630188.0}, {"date": "2026-04-09", "close": 0.029, "volume": 44262.0}, {"date": "2026-04-10", "close": 0.027, "volume": 8700.0}, {"date": "2026-04-13", "close": 0.03, "volume": 499822.0}, {"date": "2026-04-14", "close": 0.03, "volume": 80000.0}, {"date": "2026-04-15", "close": 0.03, "volume": 1.0}, {"date": "2026-04-17", "close": 0.025, "volume": 69105.0}, {"date": "2026-04-20", "close": 0.024, "volume": 205262.0}, {"date": "2026-04-22", "close": 0.031, "volume": 587857.0}, {"date": "2026-04-28", "close": 0.026, "volume": 21377.0}, {"date": "2026-04-29", "close": 0.026, "volume": 26341.0}, {"date": "2026-04-30", "close": 0.026, "volume": 140685.0}, {"date": "2026-05-05", "close": 0.026, "volume": 31113.0}, {"date": "2026-05-06", "close": 0.024, "volume": 95593.0}, {"date": "2026-05-11", "close": 0.027, "volume": 26078.0}, {"date": "2026-05-14", "close": 0.027, "volume": 12917.0}, {"date": "2026-05-18", "close": 0.027, "volume": 426963.0}, {"date": "2026-05-19", "close": 0.026, "volume": 45800.0}, {"date": "2026-05-20", "close": 0.026, "volume": 65000.0}, {"date": "2026-05-21", "close": 0.03, "volume": 624932.0}, {"date": "2026-05-22", "close": 0.028, "volume": 149365.0}, {"date": "2026-05-25", "close": 0.028, "volume": 11000.0}, {"date": "2026-05-26", "close": 0.028, "volume": 262180.0}, {"date": "2026-05-28", "close": 0.026, "volume": 16103.0}, {"date": "2026-06-02", "close": 0.026, "volume": 40000.0}, {"date": "2026-06-04", "close": 0.025, "volume": 20000.0}, {"date": "2026-06-05", "close": 0.027, "volume": 49631.0}, {"date": "2026-06-09", "close": 0.026, "volume": 14580.0}, {"date": "2026-06-10", "close": 0.025, "volume": 69116.0}, {"date": "2026-06-11", "close": 0.024, "volume": 370115.0}, {"date": "2026-06-15", "close": 0.024, "volume": 5700.0}, {"date": "2026-06-16", "close": 0.024, "volume": 4933.0}, {"date": "2026-06-17", "close": 0.02, "volume": 575261.0}, {"date": "2026-06-18", "close": 0.021, "volume": 380112.0}, {"date": "2026-06-22", "close": 0.017, "volume": 149622.0}, {"date": "2026-06-23", "close": 0.017, "volume": 32541.0}, {"date": "2026-06-24", "close": 0.018, "volume": 38892.0}, {"date": "2026-06-25", "close": 0.017, "volume": 31135.0}, {"date": "2026-06-26", "close": 0.017, "volume": 204450.0}, {"date": "2026-06-29", "close": 0.017, "volume": 125118.0}, {"date": "2026-06-30", "close": 0.018, "volume": 574824.0}, {"date": "2026-07-01", "close": 0.018, "volume": 46250.0}, {"date": "2026-07-02", "close": 0.02, "volume": 623881.0}, {"date": "2026-07-06", "close": 0.022, "volume": 92409.0}, {"date": "2026-07-09", "close": 0.024, "volume": 26691.0}, {"date": "2026-07-13", "close": 0.024, "volume": 163586.0}, {"date": "2026-07-14", "close": 0.017, "volume": 49800.0}, {"date": "2026-07-15", "close": 0.019, "volume": 20000.0}, {"date": "2026-07-20", "close": 0.023, "volume": 5000.0}, {"date": "2026-07-21", "close": 0.023, "volume": 278261.0}, {"date": "2026-07-30", "close": 0.021, "volume": 8507.0}, {"date": "2026-07-31", "close": 0.021, "volume": 1600.0}, {"date": "2026-08-11", "close": 0.028, "volume": 220000.0}, {"date": "2026-08-12", "close": 0.027, "volume": 200000.0}, {"date": "2026-08-13", "close": 0.027, "volume": 200000.0}, {"date": "2026-08-14", "close": 0.026, "volume": 42259.0}, {"date": "2026-08-17", "close": 0.027, "volume": 224471.0}, {"date": "2026-08-21", "close": 0.026, "volume": 18520.0}, {"date": "2026-08-27", "close": 0.025, "volume": 249680.0}, {"date": "2026-08-31", "close": 0.025, "volume": 5849.0}, {"date": "2026-09-04", "close": 0.027, "volume": 125268.0}, {"date": "2026-09-07", "close": 0.027, "volume": 54374.0}], "refreshing": true}