{"ticker": "NC6", "overview": {"name": "Nanollose Limited", "country": "Australia", "industry": "Pharmaceuticals, Biotechnology & Life Sciences"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "NC6", "has_prices": true, "as_of": "2026-09-07", "last": 0.079, "prev_close": 0.079, "change": 0.0, "change_pct": 0.0, "session_volume": 95270.0, "vwap_5": 0.07766864701641056, "vwap_20": 0.07469393857928501, "vwap_60": 0.06879860228550434, "vwap_250": 0.06594945689353438, "high_52w": 0.083, "low_52w": 0.038, "avg_volume_20": 135584.55, "sessions": 400, "market_cap": {"value": 32786153.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03153024", "src": "ASX", "ticker": "NC6", "cik": "", "company": "Nanollose Limited", "company_raw": "Nanollose Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in NC6", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03153024", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26808}, {"id": "ASXSH-03089239", "src": "ASX", "ticker": "NC6", "cik": "", "company": "Nanollose Limited", "company_raw": "Nanollose Limited", "who": "Azalea Family Holdings Pty Ltd ATF The Britt and Winton Willesee Family Trust (\u201cAzalea Family Holdings Pty Ltd\u201d)", "who_key": "Azalea Family Holdings Pty Ltd ATF The Britt and Winton Willesee Family Trust (\u201cAzalea Family Holdings Pty Ltd\u201d)", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Azalea Family Holdings Pty Ltd ATF The Britt and Winton Willesee Family Trust (\u201cAzalea Family Holdings Pty Ltd\u201d) cuts NC6 from 8.15%", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03089239", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268728}, {"id": "ASXSH-03089238", "src": "ASX", "ticker": "NC6", "cik": "", "company": "Nanollose Limited", "company_raw": "Nanollose Limited", "who": "Wayne Morris Best", "who_key": "Wayne Morris Best", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Wayne Morris Best trims NC6: 7.35% to 5.48%", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03089238", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268728}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "SUBSTANTIAL", "holder_name": "Wayne Morris Best", "notice_type": "604", "direct_shares": 22400000.0, "indirect_shares": null, "indirect_account": null, "pct": 5.48, "notice_date": "2026-05-12", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03089238-6A1325136", "needs_ocr": 1}, {"holder_role": "SUBSTANTIAL", "holder_name": "Azalea Family Holdings Pty Ltd ATF The Britt and Winton Willesee Family Trust (\u201cAzalea Family Holdings Pty Ltd\u201d)", "notice_type": "604", "direct_shares": 24258006.0, "indirect_shares": null, "indirect_account": null, "pct": 5.93, "notice_date": "2026-05-12", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03089239-6A1325137", "needs_ocr": 1}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-10-15", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03148965-6A1349466", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-19", "source_url": "https://www.marketindex.com.au/asx/nc6", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-19", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03091502-6A1326086", "needs_ocr": 1}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-12", "source_url": "https://www.marketindex.com.au/asx/nc6", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-12", "source_url": "https://www.marketindex.com.au/asx/nc6", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-01", "source_url": "https://www.marketindex.com.au/asx/nc6", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-01", "source_url": "https://www.marketindex.com.au/asx/nc6", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-23", "source_url": "https://www.marketindex.com.au/asx/nc6", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-04", "source_url": "https://www.marketindex.com.au/asx/nc6", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-03", "source_url": "https://www.marketindex.com.au/asx/nc6", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-01", "source_url": "https://www.marketindex.com.au/asx/nc6", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-01", "source_url": "https://www.marketindex.com.au/asx/nc6", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-07-13", "source_url": "https://www.marketindex.com.au/asx/nc6", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-05-27", "source_url": "https://www.marketindex.com.au/asx/nc6", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-05-27", "source_url": "https://www.marketindex.com.au/asx/nc6", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-05-23", "source_url": "https://www.marketindex.com.au/asx/nc6", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-05-21", "source_url": "https://www.marketindex.com.au/asx/nc6", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-05-19", "source_url": "https://www.marketindex.com.au/asx/nc6", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-05", "source_url": "https://www.marketindex.com.au/asx/nc6", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-04", "source_url": "https://www.marketindex.com.au/asx/nc6", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-02", "source_url": "https://www.marketindex.com.au/asx/nc6", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-02", "source_url": "https://www.marketindex.com.au/asx/nc6", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-02", "source_url": "https://www.marketindex.com.au/asx/nc6", "needs_ocr": 0}], "directors": [], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-29", "form": "Commitments Test Entity Quarterly Reports", "title": "Quarterly Activities/Appendix 4C Cash Flow Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155830-6A1352690"}, {"date": "2026-10-25", "form": "Progress Report", "title": "Stage 1 Pilot Equipment Secured to Support Scale-Up", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152808-6A1351223"}, {"date": "2026-10-15", "form": "Notice Of Meeting", "title": "Notice of Annual General Meeting/Proxy Form", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149185-6A1349543"}, {"date": "2026-10-15", "form": "Security Holder Details", "title": "Change in substantial holding", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03148965-6A1349466"}, {"date": "2026-10-08", "form": "Issued Capital", "title": "Notification regarding unquoted securities - NC6", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03146215-6A1348350"}], "performance": {"ticker": "NC6", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2017-10-18", "close": 0.215513515, "volume": 651603.0}, {"date": "2017-10-19", "close": 0.21991175, "volume": 716313.0}, {"date": "2017-10-20", "close": 0.30787645, "volume": 1674251.0}, {"date": "2017-10-23", "close": 0.23750469, "volume": 1289182.0}, {"date": "2017-10-24", "close": 0.20231881, "volume": 646337.0}, {"date": "2017-10-25", "close": 0.180327635, "volume": 1413823.0}, {"date": "2017-10-26", "close": 0.20231881, "volume": 517445.0}, {"date": "2017-10-27", "close": 0.1759294, "volume": 836230.0}, {"date": "2017-10-30", "close": 0.1759294, "volume": 217517.0}, {"date": "2017-10-31", "close": 0.16713293, "volume": 262062.0}, {"date": "2017-11-01", "close": 0.18472587, "volume": 620248.0}, {"date": "2017-11-02", "close": 0.19352234, "volume": 731051.0}, {"date": "2017-11-03", "close": 0.180327635, "volume": 322802.0}, {"date": "2017-11-06", "close": 0.1759294, "volume": 317716.0}, {"date": "2017-11-07", "close": 0.18472587, "volume": 456407.0}, {"date": "2017-11-08", "close": 0.171531165, "volume": 298984.0}, {"date": "2017-11-09", "close": 0.171531165, "volume": 322832.0}, {"date": "2017-11-10", "close": 0.171531165, "volume": 18328.0}, {"date": "2017-11-13", "close": 0.171531165, "volume": 341603.0}, {"date": "2017-11-14", "close": 0.16713293, "volume": 72141.0}, {"date": "2017-11-15", "close": 0.16713293, "volume": 58963.0}, {"date": "2017-11-16", "close": 0.160095754, "volume": 419277.0}, {"date": "2017-11-17", "close": 0.16713293, "volume": 140289.0}, {"date": "2017-11-20", "close": 0.162734695, "volume": 39394.0}, {"date": "2017-11-21", "close": 0.162734695, "volume": 135360.0}, {"date": "2017-11-22", "close": 0.15833646, "volume": 254937.0}, {"date": "2017-11-23", "close": 0.162734695, "volume": 191309.0}, {"date": "2017-11-24", "close": 0.162734695, "volume": 164270.0}, {"date": "2017-11-27", "close": 0.15833646, "volume": 93648.0}, {"date": "2017-11-28", "close": 0.15833646, "volume": 6730.0}, {"date": "2017-11-29", "close": 0.16713293, "volume": 174102.0}, {"date": "2017-11-30", "close": 0.15833646, "volume": 256410.0}, {"date": "2017-12-01", "close": 0.162734695, "volume": 107605.0}, {"date": "2017-12-04", "close": 0.15833646, "volume": 69459.0}, {"date": "2017-12-05", "close": 0.180327635, "volume": 2950471.0}, {"date": "2017-12-06", "close": 0.16713293, "volume": 739605.0}, {"date": "2017-12-07", "close": 0.171531165, "volume": 517807.0}, {"date": "2017-12-08", "close": 0.15833646, "volume": 353375.0}, {"date": "2017-12-11", "close": 0.153938225, "volume": 106888.0}, {"date": "2017-12-12", "close": 0.153938225, "volume": 321720.0}, {"date": "2017-12-13", "close": 0.153938225, "volume": 281247.0}, {"date": "2017-12-14", "close": 0.14953999, "volume": 130734.0}, {"date": "2017-12-15", "close": 0.15833646, "volume": 163532.0}, {"date": "2017-12-18", "close": 0.153938225, "volume": 74733.0}, {"date": "2017-12-19", "close": 0.15833646, "volume": 19326.0}, {"date": "2017-12-20", "close": 0.14953999, "volume": 284012.0}, {"date": "2017-12-21", "close": 0.153938225, "volume": 60386.0}, {"date": "2017-12-22", "close": 0.145141755, "volume": 231087.0}, {"date": "2017-12-27", "close": 0.162734695, "volume": 24758.0}, {"date": "2017-12-28", "close": 0.162734695, "volume": 3126.0}, {"date": "2017-12-29", "close": 0.162734695, "volume": 98170.0}, {"date": "2018-01-02", "close": 0.162734695, "volume": 5684.0}, {"date": "2018-01-03", "close": 0.15833646, "volume": 12101.0}, {"date": "2018-01-04", "close": 0.15833646, "volume": 11368.0}, {"date": "2018-01-05", "close": 0.15833646, "volume": 88274.0}, {"date": "2018-01-08", "close": 0.15833646, "volume": 28989.0}, {"date": "2018-01-09", "close": 0.14953999, "volume": 150615.0}, {"date": "2018-01-10", "close": 0.14953999, "volume": 66871.0}, {"date": "2018-01-11", "close": 0.145141755, "volume": 22067.0}, {"date": "2018-01-12", "close": 0.145141755, "volume": 27316.0}, {"date": "2018-01-15", "close": 0.14074352, "volume": 101781.0}, {"date": "2018-01-16", "close": 0.145141755, "volume": 62298.0}, {"date": "2018-01-17", "close": 0.14953999, "volume": 176652.0}, {"date": "2018-01-18", "close": 0.14074352, "volume": 105725.0}, {"date": "2018-01-19", "close": 0.14953999, "volume": 143239.0}, {"date": "2018-01-22", "close": 0.14074352, "volume": 55535.0}, {"date": "2018-01-23", "close": 0.14074352, "volume": 69712.0}, {"date": "2018-01-24", "close": 0.14953999, "volume": 318447.0}, {"date": "2018-01-25", "close": 0.14953999, "volume": 160337.0}, {"date": "2018-01-29", "close": 0.14953999, "volume": 325168.0}, {"date": "2018-01-30", "close": 0.145141755, "volume": 262143.0}, {"date": "2018-01-31", "close": 0.14953999, "volume": 19863.0}, {"date": "2018-02-01", "close": 0.145141755, "volume": 5229.0}, {"date": "2018-02-02", "close": 0.14074352, "volume": 115859.0}, {"date": "2018-02-05", "close": 0.145141755, "volume": 156483.0}, {"date": "2018-02-06", "close": 0.11435411, "volume": 206625.0}, {"date": "2018-02-07", "close": 0.10555764, "volume": 1185807.0}, {"date": "2018-02-08", "close": 0.11435411, "volume": 236329.0}, {"date": "2018-02-09", "close": 0.12315058, "volume": 75218.0}, {"date": "2018-02-12", "close": 0.145141755, "volume": 403830.0}, {"date": "2018-02-13", "close": 0.145141755, "volume": 215094.0}, {"date": "2018-02-14", "close": 0.14074352, "volume": 64114.0}, {"date": "2018-02-15", "close": 0.13194705, "volume": 205413.0}, {"date": "2018-02-16", "close": 0.118752345, "volume": 461043.0}, {"date": "2018-02-19", "close": 0.109955875, "volume": 375974.0}, {"date": "2018-02-20", "close": 0.10555764, "volume": 200394.0}, {"date": "2018-02-21", "close": 0.109955875, "volume": 146396.0}, {"date": "2018-02-22", "close": 0.10555764, "volume": 72057.0}, {"date": "2018-02-23", "close": 0.11435411, "volume": 16752.0}, {"date": "2018-02-26", "close": 0.11435411, "volume": 114944.0}, {"date": "2018-03-01", "close": 0.118752345, "volume": 35696.0}, {"date": "2018-03-02", "close": 0.127548815, "volume": 89809.0}, {"date": "2018-03-05", "close": 0.127548815, "volume": 26147.0}, {"date": "2018-03-06", "close": 0.118752345, "volume": 117092.0}, {"date": "2018-03-07", "close": 0.109955875, "volume": 43578.0}, {"date": "2018-03-09", "close": 0.109955875, "volume": 78725.0}, {"date": "2018-03-12", "close": 0.12315058, "volume": 1560948.0}, {"date": "2018-03-13", "close": 0.116113404, "volume": 204628.0}, {"date": "2018-03-14", "close": 0.12315058, "volume": 56841.0}, {"date": "2018-03-15", "close": 0.127548815, "volume": 48124.0}, {"date": "2018-03-19", "close": 0.12315058, "volume": 68209.0}, {"date": "2018-03-20", "close": 0.12315058, "volume": 80330.0}, {"date": "2018-03-21", "close": 0.12315058, "volume": 75766.0}, {"date": "2018-03-23", "close": 0.12315058, "volume": 18179.0}, {"date": "2018-03-26", "close": 0.118752345, "volume": 60251.0}, {"date": "2018-03-27", "close": 0.118752345, "volume": 67619.0}, {"date": "2018-03-28", "close": 0.11435411, "volume": 28420.0}, {"date": "2018-03-29", "close": 0.12315058, "volume": 140966.0}, {"date": "2018-04-05", "close": 0.12315058, "volume": 281156.0}, {"date": "2018-04-06", "close": 0.118752345, "volume": 36540.0}, {"date": "2018-04-09", "close": 0.13194705, "volume": 209364.0}, {"date": "2018-04-10", "close": 0.153938225, "volume": 694072.0}, {"date": "2018-04-11", "close": 0.145141755, "volume": 209993.0}, {"date": "2018-04-12", "close": 0.145141755, "volume": 118391.0}, {"date": "2018-04-13", "close": 0.15833646, "volume": 184882.0}, {"date": "2018-04-17", "close": 0.14953999, "volume": 632770.0}, {"date": "2018-04-18", "close": 0.15833646, "volume": 293114.0}, {"date": "2018-04-23", "close": 0.145141755, "volume": 255784.0}, {"date": "2018-04-24", "close": 0.14074352, "volume": 56841.0}, {"date": "2018-04-26", "close": 0.12315058, "volume": 158681.0}, {"date": "2018-04-27", "close": 0.127548815, "volume": 73753.0}, {"date": "2018-04-30", "close": 0.118752345, "volume": 11568.0}, {"date": "2018-05-01", "close": 0.127548815, "volume": 9679.0}, {"date": "2018-05-02", "close": 0.136345285, "volume": 119717.0}, {"date": "2018-05-03", "close": 0.13194705, "volume": 147398.0}, {"date": "2018-05-08", "close": 0.12315058, "volume": 26284.0}, {"date": "2018-05-09", "close": 0.12315058, "volume": 2693.0}, {"date": "2018-05-10", "close": 0.12315058, "volume": 340049.0}, {"date": "2018-05-11", "close": 0.11435411, "volume": 348639.0}, {"date": "2018-05-14", "close": 0.11435411, "volume": 72065.0}, {"date": "2018-05-15", "close": 0.12315058, "volume": 212430.0}, {"date": "2018-05-16", "close": 0.118752345, "volume": 46481.0}, {"date": "2018-05-17", "close": 0.12315058, "volume": 32483.0}, {"date": "2018-05-18", "close": 0.12315058, "volume": 18846.0}, {"date": "2018-05-21", "close": 0.127548815, "volume": 105551.0}, {"date": "2018-05-22", "close": 0.127548815, "volume": 97865.0}, {"date": "2018-05-23", "close": 0.14953999, "volume": 738195.0}, {"date": "2018-05-24", "close": 0.14953999, "volume": 265571.0}, {"date": "2018-05-25", "close": 0.15833646, "volume": 7959.0}, {"date": "2018-05-28", "close": 0.15833646, "volume": 83869.0}, {"date": "2018-05-30", "close": 0.14953999, "volume": 97912.0}, {"date": "2018-05-31", "close": 0.145141755, "volume": 18075.0}, {"date": "2018-06-01", "close": 0.14074352, "volume": 4434.0}, {"date": "2018-06-04", "close": 0.14074352, "volume": 1023.0}, {"date": "2018-06-05", "close": 0.136345285, "volume": 173385.0}, {"date": "2018-06-06", "close": 0.136345285, "volume": 7958.0}, {"date": "2018-06-07", "close": 0.13194705, "volume": 217055.0}, {"date": "2018-06-12", "close": 0.136345285, "volume": 2274.0}, {"date": "2018-06-13", "close": 0.13194705, "volume": 64798.0}, {"date": "2018-06-14", "close": 0.145141755, "volume": 67834.0}, {"date": "2018-06-15", "close": 0.13194705, "volume": 117377.0}, {"date": "2018-06-18", "close": 0.13194705, "volume": 128006.0}, {"date": "2018-06-19", "close": 0.12315058, "volume": 121674.0}, {"date": "2018-06-20", "close": 0.127548815, "volume": 179782.0}, {"date": "2018-06-21", "close": 0.118752345, "volume": 4564.0}, {"date": "2018-06-25", "close": 0.12315058, "volume": 107998.0}, {"date": "2018-06-26", "close": 0.118752345, "volume": 103434.0}, {"date": "2018-06-28", "close": 0.12315058, "volume": 118798.0}, {"date": "2018-06-29", "close": 0.11435411, "volume": 34105.0}, {"date": "2018-07-04", "close": 0.12315058, "volume": 52881.0}, {"date": "2018-07-06", "close": 0.14074352, "volume": 28420.0}, {"date": "2018-07-11", "close": 0.136345285, "volume": 7787.0}, {"date": "2018-07-12", "close": 0.12315058, "volume": 18758.0}, {"date": "2018-07-13", "close": 0.136345285, "volume": 39220.0}, {"date": "2018-07-17", "close": 0.12315058, "volume": 19212.0}, {"date": "2018-07-18", "close": 0.118752345, "volume": 85933.0}, {"date": "2018-07-19", "close": 0.118752345, "volume": 296.0}, {"date": "2018-07-20", "close": 0.118752345, "volume": 76956.0}, {"date": "2018-07-25", "close": 0.12315058, "volume": 5875.0}, {"date": "2018-07-27", "close": 0.12315058, "volume": 40746.0}, {"date": "2018-07-30", "close": 0.14074352, "volume": 54048.0}, {"date": "2018-07-31", "close": 0.127548815, "volume": 25067.0}, {"date": "2018-08-01", "close": 0.127548815, "volume": 10387.0}, {"date": "2018-08-03", "close": 0.136345285, "volume": 23873.0}, {"date": "2018-08-07", "close": 0.13194705, "volume": 71524.0}, {"date": "2018-08-09", "close": 0.13194705, "volume": 22736.0}, {"date": "2018-08-10", "close": 0.11435411, "volume": 71165.0}, {"date": "2018-08-13", "close": 0.11435411, "volume": 38672.0}, {"date": "2018-08-15", "close": 0.11435411, "volume": 11368.0}, {"date": "2018-08-16", "close": 0.118752345, "volume": 139207.0}, {"date": "2018-08-17", "close": 0.11435411, "volume": 100204.0}, {"date": "2018-08-20", "close": 0.11435411, "volume": 39385.0}, {"date": "2018-08-21", "close": 0.10555764, "volume": 1137.0}, {"date": "2018-08-23", "close": 0.10555764, "volume": 24072.0}, {"date": "2018-08-24", "close": 0.10555764, "volume": 21115.0}, {"date": "2018-08-27", "close": 0.10555764, "volume": 11368.0}, {"date": "2018-08-29", "close": 0.118752345, "volume": 18995.0}, {"date": "2018-08-30", "close": 0.10555764, "volume": 8487.0}, {"date": "2018-09-06", "close": 0.101159405, "volume": 53925.0}, {"date": "2018-09-07", "close": 0.10555764, "volume": 239830.0}, {"date": "2018-09-10", "close": 0.10555764, "volume": 56841.0}, {"date": "2018-09-11", "close": 0.10555764, "volume": 2973.0}, {"date": "2018-09-17", "close": 0.11435411, "volume": 45473.0}, {"date": "2018-09-18", "close": 0.11435411, "volume": 3410.0}, {"date": "2018-09-19", "close": 0.11435411, "volume": 39789.0}, {"date": "2018-09-24", "close": 0.11435411, "volume": 1415.0}, {"date": "2018-09-26", "close": 0.11435411, "volume": 64520.0}, {"date": "2018-09-27", "close": 0.09676117, "volume": 125658.0}, {"date": "2018-09-28", "close": 0.0879647, "volume": 247827.0}, {"date": "2018-10-01", "close": 0.09676117, "volume": 232685.0}, {"date": "2018-10-03", "close": 0.09676117, "volume": 22736.0}, {"date": "2018-10-04", "close": 0.09676117, "volume": 22736.0}, {"date": "2018-10-08", "close": 0.0879647, "volume": 28420.0}, {"date": "2018-10-09", "close": 0.0879647, "volume": 130734.0}, {"date": "2018-10-12", "close": 0.092362935, "volume": 17052.0}, {"date": "2018-10-16", "close": 0.092362935, "volume": 9095.0}, {"date": "2018-10-17", "close": 0.10555764, "volume": 28420.0}, {"date": "2018-10-18", "close": 0.09676117, "volume": 27072.0}, {"date": "2018-10-19", "close": 0.09676117, "volume": 102314.0}, {"date": "2018-10-22", "close": 0.09676117, "volume": 93145.0}, {"date": "2018-10-23", "close": 0.081807171, "volume": 48883.0}, {"date": "2018-10-24", "close": 0.083566465, "volume": 170523.0}, {"date": "2018-10-25", "close": 0.083566465, "volume": 1137.0}, {"date": "2018-10-26", "close": 0.07916823, "volume": 193259.0}, {"date": "2018-10-29", "close": 0.07916823, "volume": 68209.0}, {"date": "2018-10-30", "close": 0.074769995, "volume": 131661.0}, {"date": "2018-11-05", "close": 0.072131054, "volume": 13374.0}, {"date": "2018-11-07", "close": 0.07916823, "volume": 1074.0}, {"date": "2018-11-09", "close": 0.069492113, "volume": 33536.0}, {"date": "2018-11-13", "close": 0.068612466, "volume": 18729.0}, {"date": "2018-11-19", "close": 0.069492113, "volume": 28420.0}, {"date": "2018-11-20", "close": 0.065973525, "volume": 54401.0}, {"date": "2018-11-21", "close": 0.065973525, "volume": 61009.0}, {"date": "2018-11-26", "close": 0.069492113, "volume": 13065.0}, {"date": "2018-11-27", "close": 0.07037176, "volume": 42048.0}, {"date": "2018-11-30", "close": 0.07037176, "volume": 204183.0}, {"date": "2018-12-03", "close": 0.06157529, "volume": 261532.0}, {"date": "2018-12-04", "close": 0.07916823, "volume": 449813.0}, {"date": "2018-12-05", "close": 0.07916823, "volume": 230681.0}, {"date": "2018-12-06", "close": 0.077408936, "volume": 6712.0}, {"date": "2018-12-07", "close": 0.07916823, "volume": 165263.0}, {"date": "2018-12-10", "close": 0.0879647, "volume": 214435.0}, {"date": "2018-12-11", "close": 0.0879647, "volume": 5684.0}, {"date": "2018-12-12", "close": 0.080047877, "volume": 6821.0}, {"date": "2018-12-14", "close": 0.083566465, "volume": 34105.0}, {"date": "2018-12-17", "close": 0.0879647, "volume": 40089.0}, {"date": "2018-12-19", "close": 0.080047877, "volume": 24552.0}, {"date": "2018-12-21", "close": 0.080047877, "volume": 2732.0}, {"date": "2018-12-28", "close": 0.077408936, "volume": 49544.0}, {"date": "2019-01-08", "close": 0.0879647, "volume": 34900.0}, {"date": "2019-01-10", "close": 0.092362935, "volume": 75779.0}, {"date": "2019-01-11", "close": 0.092362935, "volume": 28420.0}, {"date": "2019-01-14", "close": 0.0879647, "volume": 67316.0}, {"date": "2019-01-15", "close": 0.0879647, "volume": 56841.0}, {"date": "2019-01-16", "close": 0.101159405, "volume": 6821.0}, {"date": "2019-01-18", "close": 0.10555764, "volume": 251355.0}, {"date": "2019-01-21", "close": 0.109955875, "volume": 63461.0}, {"date": "2019-01-22", "close": 0.10555764, "volume": 29367.0}, {"date": "2019-01-23", "close": 0.09676117, "volume": 79743.0}, {"date": "2019-01-24", "close": 0.092362935, "volume": 57130.0}, {"date": "2019-01-25", "close": 0.0879647, "volume": 79577.0}, {"date": "2019-01-29", "close": 0.087085053, "volume": 11897.0}, {"date": "2019-01-31", "close": 0.078288583, "volume": 113682.0}, {"date": "2019-02-05", "close": 0.07916823, "volume": 4565.0}, {"date": "2019-02-06", "close": 0.078288583, "volume": 24101.0}, {"date": "2019-02-11", "close": 0.06157529, "volume": 79782.0}, {"date": "2019-02-12", "close": 0.071251407, "volume": 123595.0}, {"date": "2019-02-18", "close": 0.07037176, "volume": 32698.0}, {"date": "2019-02-20", "close": 0.064214231, "volume": 45140.0}, {"date": "2019-02-22", "close": 0.07037176, "volume": 8094.0}, {"date": "2019-02-26", "close": 0.073890348, "volume": 5650.0}, {"date": "2019-03-04", "close": 0.073010701, "volume": 8526.0}, {"date": "2019-03-19", "close": 0.065093878, "volume": 29262.0}, {"date": "2019-03-21", "close": 0.065973525, "volume": 54822.0}, {"date": "2019-03-22", "close": 0.057177055, "volume": 51359.0}, {"date": "2019-03-26", "close": 0.058056702, "volume": 38564.0}, {"date": "2019-03-29", "close": 0.058936349, "volume": 11162.0}, {"date": "2019-04-04", "close": 0.057177055, "volume": 40234.0}, {"date": "2019-04-08", "close": 0.051019526, "volume": 142412.0}, {"date": "2019-04-09", "close": 0.051899173, "volume": 394112.0}, {"date": "2019-04-10", "close": 0.051019526, "volume": 401570.0}, {"date": "2019-04-11", "close": 0.051899173, "volume": 26147.0}, {"date": "2019-04-12", "close": 0.051019526, "volume": 164014.0}, {"date": "2019-04-17", "close": 0.060695643, "volume": 88248.0}, {"date": "2019-04-18", "close": 0.05277882, "volume": 156094.0}, {"date": "2019-04-23", "close": 0.059815996, "volume": 29417.0}, {"date": "2019-04-24", "close": 0.058936349, "volume": 79577.0}, {"date": "2019-05-01", "close": 0.053658467, "volume": 17704.0}, {"date": "2019-05-02", "close": 0.056297408, "volume": 289625.0}, {"date": "2019-05-03", "close": 0.055417761, "volume": 124642.0}, {"date": "2019-05-06", "close": 0.051899173, "volume": 201271.0}, {"date": "2019-05-07", "close": 0.058056702, "volume": 128877.0}, {"date": "2019-05-09", "close": 0.058056702, "volume": 7542.0}, {"date": "2019-05-14", "close": 0.057177055, "volume": 119033.0}, {"date": "2019-05-21", "close": 0.051899173, "volume": 221475.0}, {"date": "2019-05-22", "close": 0.057177055, "volume": 270718.0}, {"date": "2019-05-23", "close": 0.051019526, "volume": 28827.0}, {"date": "2019-05-27", "close": 0.050139879, "volume": 125210.0}, {"date": "2019-05-28", "close": 0.050139879, "volume": 113682.0}, {"date": "2019-05-29", "close": 0.051019526, "volume": 81759.0}, {"date": "2019-05-31", "close": 0.05277882, "volume": 64401.0}, {"date": "2019-06-03", "close": 0.056297408, "volume": 26844.0}, {"date": "2019-06-04", "close": 0.05277882, "volume": 146287.0}, {"date": "2019-06-07", "close": 0.053658467, "volume": 75460.0}, {"date": "2019-06-11", "close": 0.053658467, "volume": 170523.0}, {"date": "2019-06-12", "close": 0.051899173, "volume": 549061.0}, {"date": "2019-06-17", "close": 0.049260232, "volume": 542202.0}, {"date": "2019-06-18", "close": 0.045741644, "volume": 28420.0}, {"date": "2019-06-19", "close": 0.04398235, "volume": 103588.0}, {"date": "2019-06-20", "close": 0.042223056, "volume": 227364.0}, {"date": "2019-06-21", "close": 0.039584115, "volume": 269381.0}, {"date": "2019-06-24", "close": 0.038704468, "volume": 60354.0}, {"date": "2019-06-26", "close": 0.037824821, "volume": 228990.0}, {"date": "2019-06-27", "close": 0.041343409, "volume": 102314.0}, {"date": "2019-06-28", "close": 0.041343409, "volume": 21598.0}, {"date": "2019-07-01", "close": 0.039584115, "volume": 64162.0}, {"date": "2019-07-15", "close": 0.041343409, "volume": 4853.0}, {"date": "2019-07-16", "close": 0.059815996, "volume": 1055387.0}, {"date": "2019-07-17", "close": 0.058936349, "volume": 430475.0}, {"date": "2019-07-18", "close": 0.058056702, "volume": 39893.0}, {"date": "2019-07-19", "close": 0.058056702, "volume": 119546.0}, {"date": "2019-07-22", "close": 0.054538114, "volume": 5684.0}, {"date": "2019-07-23", "close": 0.058056702, "volume": 598350.0}, {"date": "2019-07-26", "close": 0.055417761, "volume": 242481.0}, {"date": "2019-07-29", "close": 0.048380585, "volume": 56841.0}, {"date": "2019-07-30", "close": 0.048380585, "volume": 227364.0}, {"date": "2019-08-01", "close": 0.05277882, "volume": 114055.0}, {"date": "2019-08-07", "close": 0.045741644, "volume": 14756.0}, {"date": "2019-08-08", "close": 0.04398235, "volume": 50043.0}, {"date": "2019-08-12", "close": 0.058056702, "volume": 339668.0}, {"date": "2019-08-13", "close": 0.064214231, "volume": 249702.0}, {"date": "2019-08-14", "close": 0.062454937, "volume": 58916.0}, {"date": "2019-08-15", "close": 0.06157529, "volume": 11368.0}, {"date": "2019-08-16", "close": 0.074769995, "volume": 1405818.0}, {"date": "2019-08-19", "close": 0.074769995, "volume": 586888.0}, {"date": "2019-08-20", "close": 0.081807171, "volume": 176847.0}, {"date": "2019-08-21", "close": 0.085325759, "volume": 49980.0}, {"date": "2019-08-22", "close": 0.074769995, "volume": 174518.0}, {"date": "2019-08-23", "close": 0.081807171, "volume": 14857.0}, {"date": "2019-08-27", "close": 0.074769995, "volume": 85261.0}, {"date": "2019-08-30", "close": 0.074769995, "volume": 15347.0}, {"date": "2019-09-02", "close": 0.078288583, "volume": 41115.0}, {"date": "2019-09-04", "close": 0.078288583, "volume": 12789.0}, {"date": "2019-09-05", "close": 0.072131054, "volume": 59569.0}, {"date": "2019-09-06", "close": 0.069492113, "volume": 32986.0}, {"date": "2019-09-11", "close": 0.065973525, "volume": 27284.0}, {"date": "2019-09-13", "close": 0.07037176, "volume": 6746.0}, {"date": "2019-09-16", "close": 0.066853172, "volume": 176548.0}, {"date": "2019-09-17", "close": 0.065973525, "volume": 46927.0}, {"date": "2019-09-18", "close": 0.058056702, "volume": 19894.0}, {"date": "2019-09-19", "close": 0.06157529, "volume": 89118.0}, {"date": "2019-09-20", "close": 0.06157529, "volume": 27284.0}, {"date": "2019-09-24", "close": 0.06157529, "volume": 82.0}, {"date": "2019-09-26", "close": 0.05277882, "volume": 54061.0}, {"date": "2019-09-27", "close": 0.06157529, "volume": 59621.0}, {"date": "2019-09-30", "close": 0.059815996, "volume": 119366.0}, {"date": "2019-10-01", "close": 0.056297408, "volume": 12505.0}, {"date": "2019-10-02", "close": 0.058056702, "volume": 56983.0}, {"date": "2019-10-03", "close": 0.058056702, "volume": 6821.0}, {"date": "2019-10-04", "close": 0.059815996, "volume": 11353.0}, {"date": "2019-10-07", "close": 0.06157529, "volume": 8447.0}, {"date": "2019-10-08", "close": 0.059815996, "volume": 96883.0}, {"date": "2019-10-10", "close": 0.065973525, "volume": 133940.0}, {"date": "2019-10-11", "close": 0.068612466, "volume": 46757.0}, {"date": "2019-10-16", "close": 0.064214231, "volume": 64765.0}, {"date": "2019-10-17", "close": 0.078288583, "volume": 17052.0}, {"date": "2019-10-18", "close": 0.072131054, "volume": 10053.0}, {"date": "2019-10-21", "close": 0.072131054, "volume": 3811.0}, {"date": "2019-10-25", "close": 0.073010701, "volume": 67162.0}, {"date": "2019-10-28", "close": 0.074769995, "volume": 231925.0}, {"date": "2019-10-29", "close": 0.065093878, "volume": 113682.0}, {"date": "2019-10-30", "close": 0.065973525, "volume": 147082.0}, {"date": "2019-10-31", "close": 0.064214231, "volume": 129846.0}, {"date": "2019-11-01", "close": 0.063334584, "volume": 50418.0}, {"date": "2019-11-04", "close": 0.063334584, "volume": 22736.0}, {"date": "2019-11-12", "close": 0.063334584, "volume": 12416.0}, {"date": "2019-11-18", "close": 0.062454937, "volume": 48208.0}, {"date": "2019-11-21", "close": 0.06157529, "volume": 113682.0}, {"date": "2019-11-29", "close": 0.06157529, "volume": 10109.0}, {"date": "2019-12-02", "close": 0.057177055, "volume": 61912.0}, {"date": "2019-12-03", "close": 0.04398235, "volume": 29722.0}, {"date": "2019-12-04", "close": 0.045741644, "volume": 105064.0}, {"date": "2019-12-09", "close": 0.04398235, "volume": 674494.0}, {"date": "2019-12-11", "close": 0.050139879, "volume": 71200.0}, {"date": "2019-12-13", "close": 0.047500938, "volume": 14687.0}, {"date": "2019-12-17", "close": 0.04398235, "volume": 102197.0}, {"date": "2019-12-18", "close": 0.04398235, "volume": 405.0}, {"date": "2019-12-19", "close": 0.04398235, "volume": 9109.0}, {"date": "2019-12-24", "close": 0.042223056, "volume": 136418.0}, {"date": "2019-12-27", "close": 0.042223056, "volume": 9413.0}, {"date": "2019-12-30", "close": 0.04398235, "volume": 62585.0}, {"date": "2020-01-03", "close": 0.04398235, "volume": 56841.0}, {"date": "2020-01-06", "close": 0.045741644, "volume": 16598.0}, {"date": "2020-01-09", "close": 0.047500938, "volume": 60056.0}, {"date": "2020-01-10", "close": 0.04398235, "volume": 13642.0}, {"date": "2020-01-13", "close": 0.049260232, "volume": 50588.0}, {"date": "2020-01-14", "close": 0.051899173, "volume": 74978.0}, {"date": "2020-01-15", "close": 0.05277882, "volume": 72870.0}, {"date": "2020-01-16", "close": 0.057177055, "volume": 15915.0}, {"date": "2020-01-17", "close": 0.057177055, "volume": 9095.0}, {"date": "2020-01-20", "close": 0.057177055, "volume": 27536.0}, {"date": "2020-01-23", "close": 0.060695643, "volume": 174244.0}, {"date": "2020-01-24", "close": 0.063334584, "volume": 40926.0}, {"date": "2020-01-28", "close": 0.060695643, "volume": 188037.0}, {"date": "2020-01-29", "close": 0.060695643, "volume": 14097.0}, {"date": "2020-01-30", "close": 0.065093878, "volume": 287599.0}, {"date": "2020-01-31", "close": 0.064214231, "volume": 124391.0}, {"date": "2020-02-04", "close": 0.069492113, "volume": 11368.0}, {"date": "2020-02-05", "close": 0.064214231, "volume": 58637.0}, {"date": "2020-02-06", "close": 0.062454937, "volume": 45467.0}, {"date": "2020-02-07", "close": 0.059815996, "volume": 238235.0}, {"date": "2020-02-11", "close": 0.056297408, "volume": 56841.0}, {"date": "2020-02-12", "close": 0.056297408, "volume": 8094.0}, {"date": "2020-02-13", "close": 0.051899173, "volume": 178912.0}, {"date": "2020-02-17", "close": 0.051899173, "volume": 262428.0}, {"date": "2020-02-19", "close": 0.051899173, "volume": 50.0}, {"date": "2020-02-20", "close": 0.047500938, "volume": 25465.0}, {"date": "2020-02-21", "close": 0.046621291, "volume": 218725.0}, {"date": "2020-02-25", "close": 0.04398235, "volume": 78401.0}, {"date": "2020-02-27", "close": 0.047500938, "volume": 159155.0}, {"date": "2020-02-28", "close": 0.040463762, "volume": 170523.0}, {"date": "2020-03-02", "close": 0.040463762, "volume": 22736.0}, {"date": "2020-03-04", "close": 0.050139879, "volume": 341046.0}, {"date": "2020-03-09", "close": 0.039584115, "volume": 677938.0}, {"date": "2020-03-10", "close": 0.03518588, "volume": 76846.0}, {"date": "2020-03-11", "close": 0.03518588, "volume": 74351.0}, {"date": "2020-03-12", "close": 0.03518588, "volume": 138440.0}, {"date": "2020-03-19", "close": 0.034306233, "volume": 113682.0}, {"date": "2020-03-23", "close": 0.030787645, "volume": 65805.0}, {"date": "2020-03-26", "close": 0.030787645, "volume": 16484.0}, {"date": "2020-03-27", "close": 0.033426586, "volume": 113682.0}, {"date": "2020-03-31", "close": 0.032546939, "volume": 113682.0}, {"date": "2020-04-03", "close": 0.02638941, "volume": 166748.0}, {"date": "2020-04-06", "close": 0.031667292, "volume": 102198.0}, {"date": "2020-04-09", "close": 0.0233328, "volume": 152119.0}, {"date": "2020-04-14", "close": 0.0233328, "volume": 10286.0}, {"date": "2020-04-15", "close": 0.0213884, "volume": 818762.0}, {"date": "2020-04-16", "close": 0.0233328, "volume": 428924.0}, {"date": "2020-04-17", "close": 0.0233328, "volume": 462868.0}, {"date": "2020-04-20", "close": 0.0272216, "volume": 500603.0}, {"date": "2020-04-21", "close": 0.0233328, "volume": 280506.0}, {"date": "2020-04-22", "close": 0.0223606, "volume": 10654.0}, {"date": "2020-04-23", "close": 0.0262494, "volume": 25715.0}, {"date": "2020-04-27", "close": 0.0233328, "volume": 72002.0}, {"date": "2020-04-28", "close": 0.0213884, "volume": 273527.0}, {"date": "2020-04-29", "close": 0.0252772, "volume": 209216.0}, {"date": "2020-04-30", "close": 0.024305, "volume": 565727.0}, {"date": "2020-05-01", "close": 0.0233328, "volume": 645396.0}, {"date": "2020-05-04", "close": 0.034027, "volume": 521733.0}, {"date": "2020-05-05", "close": 0.034027, "volume": 233854.0}, {"date": "2020-05-06", "close": 0.0311104, "volume": 63897.0}, {"date": "2020-05-07", "close": 0.0311104, "volume": 49834.0}, {"date": "2020-05-12", "close": 0.0320826, "volume": 61716.0}, {"date": "2020-05-13", "close": 0.029166, "volume": 148526.0}, {"date": "2020-05-14", "close": 0.0262494, "volume": 500183.0}, {"date": "2020-05-15", "close": 0.029166, "volume": 97466.0}, {"date": "2020-05-18", "close": 0.0320826, "volume": 34286.0}, {"date": "2020-05-19", "close": 0.034027, "volume": 303436.0}, {"date": "2020-05-20", "close": 0.0330548, "volume": 18211.0}, {"date": "2020-05-21", "close": 0.029166, "volume": 123431.0}, {"date": "2020-05-22", "close": 0.0311104, "volume": 131146.0}, {"date": "2020-05-25", "close": 0.034027, "volume": 53487.0}, {"date": "2020-05-26", "close": 0.034027, "volume": 82905.0}, {"date": "2020-05-27", "close": 0.0359714, "volume": 205753.0}, {"date": "2020-05-28", "close": 0.0311104, "volume": 835404.0}, {"date": "2020-05-29", "close": 0.0330548, "volume": 135128.0}, {"date": "2020-06-02", "close": 0.0311104, "volume": 338515.0}, {"date": "2020-06-03", "close": 0.0320826, "volume": 160945.0}, {"date": "2020-06-04", "close": 0.0359714, "volume": 553572.0}, {"date": "2020-06-05", "close": 0.0418046, "volume": 780566.0}, {"date": "2020-06-09", "close": 0.038888, "volume": 1475228.0}, {"date": "2020-06-10", "close": 0.0369436, "volume": 174025.0}, {"date": "2020-06-12", "close": 0.0359714, "volume": 774721.0}, {"date": "2020-06-15", "close": 0.034027, "volume": 190290.0}, {"date": "2020-06-16", "close": 0.0330548, "volume": 683281.0}, {"date": "2020-06-17", "close": 0.0379158, "volume": 440375.0}, {"date": "2020-06-18", "close": 0.0330548, "volume": 151335.0}, {"date": "2020-06-19", "close": 0.0359714, "volume": 620.0}, {"date": "2020-06-22", "close": 0.0359714, "volume": 10286.0}, {"date": "2020-06-24", "close": 0.034027, "volume": 85707.0}, {"date": "2020-06-25", "close": 0.0349992, "volume": 252520.0}, {"date": "2020-06-26", "close": 0.0349992, "volume": 8126.0}, {"date": "2020-06-29", "close": 0.034027, "volume": 123842.0}, {"date": "2020-06-30", "close": 0.038888, "volume": 285538.0}, {"date": "2020-07-01", "close": 0.0369436, "volume": 31399.0}, {"date": "2020-07-02", "close": 0.0398602, "volume": 15429.0}, {"date": "2020-07-09", "close": 0.0408324, "volume": 262292.0}, {"date": "2020-07-10", "close": 0.0359714, "volume": 270453.0}, {"date": "2020-07-13", "close": 0.038888, "volume": 791728.0}, {"date": "2020-07-14", "close": 0.0379158, "volume": 14988.0}, {"date": "2020-07-16", "close": 0.038888, "volume": 308826.0}, {"date": "2020-07-17", "close": 0.0408324, "volume": 43080.0}, {"date": "2020-07-21", "close": 0.0398602, "volume": 102193.0}, {"date": "2020-07-22", "close": 0.0418046, "volume": 252672.0}, {"date": "2020-07-23", "close": 0.0447212, "volume": 84125.0}, {"date": "2020-07-24", "close": 0.0447212, "volume": 279558.0}, {"date": "2020-07-27", "close": 0.0476378, "volume": 245404.0}, {"date": "2020-07-28", "close": 0.053471, "volume": 542096.0}, {"date": "2020-07-29", "close": 0.0476378, "volume": 676635.0}, {"date": "2020-07-30", "close": 0.04861, "volume": 25715.0}, {"date": "2020-07-31", "close": 0.0505544, "volume": 224234.0}, {"date": "2020-08-03", "close": 0.04861, "volume": 43201.0}, {"date": "2020-08-04", "close": 0.0466656, "volume": 128033.0}, {"date": "2020-08-05", "close": 0.0466656, "volume": 282720.0}, {"date": "2020-08-06", "close": 0.04861, "volume": 66728.0}, {"date": "2020-08-07", "close": 0.0505544, "volume": 263297.0}, {"date": "2020-08-10", "close": 0.0505544, "volume": 89352.0}, {"date": "2020-08-11", "close": 0.0466656, "volume": 588227.0}, {"date": "2020-08-12", "close": 0.0495822, "volume": 317523.0}, {"date": "2020-08-13", "close": 0.0456934, "volume": 17013.0}, {"date": "2020-08-14", "close": 0.0466656, "volume": 123431.0}, {"date": "2020-08-17", "close": 0.053471, "volume": 124378.0}, {"date": "2020-08-18", "close": 0.0515266, "volume": 35134.0}, {"date": "2020-08-19", "close": 0.0505544, "volume": 210862.0}, {"date": "2020-08-20", "close": 0.043749, "volume": 511955.0}, {"date": "2020-08-21", "close": 0.04861, "volume": 419662.0}, {"date": "2020-08-25", "close": 0.0466656, "volume": 157828.0}, {"date": "2020-08-26", "close": 0.0456934, "volume": 115349.0}, {"date": "2020-08-27", "close": 0.0544432, "volume": 1159725.0}, {"date": "2020-08-28", "close": 0.0622208, "volume": 649123.0}, {"date": "2020-08-31", "close": 0.063193, "volume": 1013503.0}, {"date": "2020-09-01", "close": 0.0661096, "volume": 268586.0}, {"date": "2020-09-02", "close": 0.058332, "volume": 672605.0}, {"date": "2020-09-03", "close": 0.0690262, "volume": 2055241.0}, {"date": "2020-09-04", "close": 0.0719428, "volume": 1334347.0}, {"date": "2020-09-07", "close": 0.0719428, "volume": 511671.0}, {"date": "2020-09-08", "close": 0.0768038, "volume": 181736.0}, {"date": "2020-09-09", "close": 0.0690262, "volume": 694133.0}, {"date": "2020-09-10", "close": 0.0690262, "volume": 174903.0}, {"date": "2020-09-11", "close": 0.068054, "volume": 180391.0}, {"date": "2020-09-14", "close": 0.0709706, "volume": 517301.0}, {"date": "2020-09-15", "close": 0.0758316, "volume": 498382.0}, {"date": "2020-09-16", "close": 0.0758316, "volume": 112275.0}, {"date": "2020-09-17", "close": 0.077776, "volume": 402787.0}, {"date": "2020-09-18", "close": 0.0768038, "volume": 633655.0}, {"date": "2020-09-21", "close": 0.0709706, "volume": 367951.0}, {"date": "2020-09-22", "close": 0.072915, "volume": 68292.0}, {"date": "2020-09-23", "close": 0.063193, "volume": 586299.0}, {"date": "2020-09-24", "close": 0.0661096, "volume": 143824.0}, {"date": "2020-09-30", "close": 0.0699984, "volume": 5303018.0}, {"date": "2020-10-01", "close": 0.0768038, "volume": 1424068.0}, {"date": "2020-10-02", "close": 0.0845814, "volume": 8170963.0}, {"date": "2020-10-05", "close": 0.087498, "volume": 7105805.0}, {"date": "2020-10-06", "close": 0.0797204, "volume": 1690333.0}, {"date": "2020-10-07", "close": 0.0748594, "volume": 1633100.0}, {"date": "2020-10-08", "close": 0.077776, "volume": 362636.0}, {"date": "2020-10-09", "close": 0.0845814, "volume": 1017346.0}, {"date": "2020-10-12", "close": 0.0806926, "volume": 906397.0}, {"date": "2020-10-13", "close": 0.0787482, "volume": 593856.0}, {"date": "2020-10-14", "close": 0.0758316, "volume": 972229.0}, {"date": "2020-10-15", "close": 0.068054, "volume": 2504610.0}, {"date": "2020-10-16", "close": 0.0699984, "volume": 1045772.0}, {"date": "2020-10-19", "close": 0.0699984, "volume": 176819.0}, {"date": "2020-10-20", "close": 0.068054, "volume": 221295.0}, {"date": "2020-10-21", "close": 0.0709706, "volume": 287941.0}, {"date": "2020-10-22", "close": 0.0690262, "volume": 97171.0}, {"date": "2020-10-23", "close": 0.0719428, "volume": 144561.0}, {"date": "2020-10-26", "close": 0.068054, "volume": 332072.0}, {"date": "2020-10-27", "close": 0.0661096, "volume": 2096374.0}, {"date": "2020-10-28", "close": 0.0622208, "volume": 383707.0}, {"date": "2020-10-29", "close": 0.0593042, "volume": 929954.0}, {"date": "2020-10-30", "close": 0.0573598, "volume": 911498.0}, {"date": "2020-11-02", "close": 0.0554154, "volume": 774950.0}, {"date": "2020-11-03", "close": 0.0544432, "volume": 649984.0}, {"date": "2020-11-04", "close": 0.0573598, "volume": 32914.0}, {"date": "2020-11-05", "close": 0.0573598, "volume": 118287.0}, {"date": "2020-11-06", "close": 0.0602764, "volume": 802970.0}, {"date": "2020-11-09", "close": 0.0622208, "volume": 244983.0}, {"date": "2020-11-10", "close": 0.063193, "volume": 371737.0}, {"date": "2020-11-11", "close": 0.0661096, "volume": 233405.0}, {"date": "2020-11-12", "close": 0.063193, "volume": 258316.0}, {"date": "2020-11-13", "close": 0.058332, "volume": 172629.0}, {"date": "2020-11-16", "close": 0.058332, "volume": 18513.0}, {"date": "2020-11-17", "close": 0.0573598, "volume": 1376909.0}, {"date": "2020-11-18", "close": 0.0602764, "volume": 120688.0}, {"date": "2020-11-19", "close": 0.058332, "volume": 995655.0}, {"date": "2020-11-20", "close": 0.058332, "volume": 329045.0}, {"date": "2020-11-23", "close": 0.0602764, "volume": 41144.0}, {"date": "2020-11-24", "close": 0.0602764, "volume": 8460.0}, {"date": "2020-11-25", "close": 0.0593042, "volume": 424131.0}, {"date": "2020-11-26", "close": 0.0524988, "volume": 3282885.0}, {"date": "2020-11-27", "close": 0.0495822, "volume": 1008695.0}, {"date": "2020-11-30", "close": 0.0505544, "volume": 710661.0}, {"date": "2020-12-01", "close": 0.04861, "volume": 58065.0}, {"date": "2020-12-02", "close": 0.0505544, "volume": 360007.0}, {"date": "2020-12-03", "close": 0.0505544, "volume": 201511.0}, {"date": "2020-12-04", "close": 0.0476378, "volume": 260709.0}, {"date": "2020-12-07", "close": 0.0524988, "volume": 182891.0}, {"date": "2020-12-08", "close": 0.0524988, "volume": 108156.0}, {"date": "2020-12-09", "close": 0.04861, "volume": 26047.0}, {"date": "2020-12-10", "close": 0.0515266, "volume": 666739.0}, {"date": "2020-12-11", "close": 0.0515266, "volume": 102585.0}, {"date": "2020-12-14", "close": 0.0495822, "volume": 229834.0}, {"date": "2020-12-15", "close": 0.04861, "volume": 128899.0}, {"date": "2020-12-16", "close": 0.0495822, "volume": 77762.0}, {"date": "2020-12-17", "close": 0.0495822, "volume": 24202.0}, {"date": "2020-12-18", "close": 0.0495822, "volume": 57513.0}, {"date": "2020-12-21", "close": 0.0505544, "volume": 157362.0}, {"date": "2020-12-22", "close": 0.0524988, "volume": 291283.0}, {"date": "2020-12-23", "close": 0.0524988, "volume": 201572.0}, {"date": "2020-12-29", "close": 0.0524988, "volume": 57344.0}, {"date": "2020-12-30", "close": 0.053471, "volume": 194965.0}, {"date": "2020-12-31", "close": 0.0524988, "volume": 108894.0}, {"date": "2021-01-04", "close": 0.0563876, "volume": 371122.0}, {"date": "2021-01-05", "close": 0.053471, "volume": 238025.0}, {"date": "2021-01-06", "close": 0.0505544, "volume": 524583.0}, {"date": "2021-01-07", "close": 0.0505544, "volume": 10286.0}, {"date": "2021-01-11", "close": 0.0495822, "volume": 841804.0}, {"date": "2021-01-12", "close": 0.04861, "volume": 260132.0}, {"date": "2021-01-13", "close": 0.0748594, "volume": 15053450.0}, {"date": "2021-01-14", "close": 0.131247, "volume": 24148758.0}, {"date": "2021-01-15", "close": 0.121525, "volume": 7542739.0}, {"date": "2021-01-18", "close": 0.140969, "volume": 4727883.0}, {"date": "2021-01-19", "close": 0.218745, "volume": 14187507.0}, {"date": "2021-01-20", "close": 0.184718, "volume": 7048320.0}, {"date": "2021-01-21", "close": 0.189579, "volume": 5586825.0}, {"date": "2021-01-22", "close": 0.174996, "volume": 2168018.0}, {"date": "2021-01-25", "close": 0.160413, "volume": 3923843.0}, {"date": "2021-01-27", "close": 0.170135, "volume": 2199287.0}, {"date": "2021-01-28", "close": 0.150691, "volume": 2670472.0}, {"date": "2021-01-29", "close": 0.14583, "volume": 1914908.0}, {"date": "2021-02-01", "close": 0.126386, "volume": 2901233.0}, {"date": "2021-02-02", "close": 0.131247, "volume": 1748115.0}, {"date": "2021-02-03", "close": 0.126386, "volume": 701230.0}, {"date": "2021-02-04", "close": 0.136108, "volume": 511794.0}, {"date": "2021-02-05", "close": 0.140969, "volume": 722396.0}, {"date": "2021-02-08", "close": 0.136108, "volume": 1587253.0}, {"date": "2021-02-09", "close": 0.131247, "volume": 598794.0}, {"date": "2021-02-10", "close": 0.131247, "volume": 1007845.0}, {"date": "2021-02-11", "close": 0.126386, "volume": 830254.0}, {"date": "2021-02-12", "close": 0.131247, "volume": 256147.0}, {"date": "2021-02-15", "close": 0.126386, "volume": 424256.0}, {"date": "2021-02-16", "close": 0.126386, "volume": 332885.0}, {"date": "2021-02-17", "close": 0.121525, "volume": 893285.0}, {"date": "2021-02-18", "close": 0.126386, "volume": 322547.0}, {"date": "2021-02-19", "close": 0.116664, "volume": 344928.0}, {"date": "2021-02-22", "close": 0.09722, "volume": 1767825.0}, {"date": "2021-02-23", "close": 0.092359, "volume": 1310533.0}, {"date": "2021-02-24", "close": 0.09722, "volume": 577668.0}, {"date": "2021-02-25", "close": 0.102081, "volume": 173135.0}, {"date": "2021-02-26", "close": 0.09722, "volume": 476869.0}, {"date": "2021-03-01", "close": 0.102081, "volume": 499583.0}, {"date": "2021-03-02", "close": 0.106942, "volume": 386141.0}, {"date": "2021-03-03", "close": 0.09722, "volume": 138299.0}, {"date": "2021-03-04", "close": 0.09722, "volume": 281660.0}, {"date": "2021-03-05", "close": 0.0933312, "volume": 874886.0}, {"date": "2021-03-08", "close": 0.0855536, "volume": 3536912.0}, {"date": "2021-03-09", "close": 0.092359, "volume": 567271.0}, {"date": "2021-03-10", "close": 0.092359, "volume": 133064.0}, {"date": "2021-03-11", "close": 0.0933312, "volume": 249490.0}, {"date": "2021-03-12", "close": 0.09722, "volume": 297648.0}, {"date": "2021-03-15", "close": 0.0952756, "volume": 133911.0}, {"date": "2021-03-16", "close": 0.111803, "volume": 655827.0}, {"date": "2021-03-17", "close": 0.121525, "volume": 2774117.0}, {"date": "2021-03-18", "close": 0.111803, "volume": 571110.0}, {"date": "2021-03-19", "close": 0.116664, "volume": 349441.0}, {"date": "2021-03-22", "close": 0.111803, "volume": 57706.0}, {"date": "2021-03-23", "close": 0.116664, "volume": 741942.0}, {"date": "2021-03-24", "close": 0.111803, "volume": 168227.0}, {"date": "2021-03-25", "close": 0.111803, "volume": 323773.0}, {"date": "2021-03-26", "close": 0.116664, "volume": 383049.0}, {"date": "2021-03-29", "close": 0.111803, "volume": 93359.0}, {"date": "2021-03-30", "close": 0.106942, "volume": 31163.0}, {"date": "2021-03-31", "close": 0.102081, "volume": 632736.0}, {"date": "2021-04-01", "close": 0.102081, "volume": 211059.0}, {"date": "2021-04-06", "close": 0.106942, "volume": 28081.0}, {"date": "2021-04-07", "close": 0.0933312, "volume": 3037739.0}, {"date": "2021-04-08", "close": 0.09722, "volume": 705637.0}, {"date": "2021-04-09", "close": 0.102081, "volume": 554876.0}, {"date": "2021-04-12", "close": 0.106942, "volume": 623808.0}, {"date": "2021-04-13", "close": 0.116664, "volume": 815097.0}, {"date": "2021-04-14", "close": 0.116664, "volume": 495483.0}, {"date": "2021-04-19", "close": 0.111803, "volume": 634224.0}, {"date": "2021-04-20", "close": 0.116664, "volume": 286570.0}, {"date": "2021-04-21", "close": 0.116664, "volume": 167755.0}, {"date": "2021-04-22", "close": 0.126386, "volume": 493356.0}, {"date": "2021-04-23", "close": 0.121525, "volume": 298555.0}, {"date": "2021-04-26", "close": 0.106942, "volume": 2542945.0}, {"date": "2021-04-27", "close": 0.102081, "volume": 1039483.0}, {"date": "2021-04-28", "close": 0.102081, "volume": 1657842.0}, {"date": "2021-04-29", "close": 0.102081, "volume": 391842.0}, {"date": "2021-04-30", "close": 0.09722, "volume": 343870.0}, {"date": "2021-05-03", "close": 0.0884702, "volume": 1790251.0}, {"date": "2021-05-04", "close": 0.09722, "volume": 630212.0}, {"date": "2021-05-05", "close": 0.0962478, "volume": 305314.0}, {"date": "2021-05-06", "close": 0.092359, "volume": 338836.0}, {"date": "2021-05-07", "close": 0.087498, "volume": 1450514.0}, {"date": "2021-05-10", "close": 0.092359, "volume": 1319112.0}, {"date": "2021-05-11", "close": 0.0894424, "volume": 370194.0}, {"date": "2021-05-12", "close": 0.0933312, "volume": 2257019.0}, {"date": "2021-05-13", "close": 0.0894424, "volume": 759998.0}, {"date": "2021-05-14", "close": 0.0894424, "volume": 545412.0}, {"date": "2021-05-17", "close": 0.0904146, "volume": 400909.0}, {"date": "2021-05-18", "close": 0.0894424, "volume": 331199.0}, {"date": "2021-05-19", "close": 0.0884702, "volume": 970336.0}, {"date": "2021-05-20", "close": 0.0884702, "volume": 364093.0}, {"date": "2021-05-21", "close": 0.0904146, "volume": 568696.0}, {"date": "2021-05-24", "close": 0.087498, "volume": 968459.0}, {"date": "2021-05-25", "close": 0.0933312, "volume": 806235.0}, {"date": "2021-05-26", "close": 0.0943034, "volume": 1000929.0}, {"date": "2021-05-27", "close": 0.0894424, "volume": 239673.0}, {"date": "2021-05-28", "close": 0.092359, "volume": 251610.0}, {"date": "2021-05-31", "close": 0.087498, "volume": 1662970.0}, {"date": "2021-06-01", "close": 0.0884702, "volume": 319292.0}, {"date": "2021-06-02", "close": 0.0894424, "volume": 95292.0}, {"date": "2021-06-03", "close": 0.0884702, "volume": 31296.0}, {"date": "2021-06-04", "close": 0.0884702, "volume": 527926.0}, {"date": "2021-06-07", "close": 0.0904146, "volume": 274870.0}, {"date": "2021-06-08", "close": 0.0894424, "volume": 303781.0}, {"date": "2021-06-09", "close": 0.0884702, "volume": 194276.0}, {"date": "2021-06-10", "close": 0.092359, "volume": 586329.0}, {"date": "2021-06-11", "close": 0.09722, "volume": 934741.0}, {"date": "2021-06-15", "close": 0.09722, "volume": 583918.0}, {"date": "2021-06-16", "close": 0.0943034, "volume": 351350.0}, {"date": "2021-06-17", "close": 0.0913868, "volume": 337225.0}, {"date": "2021-06-18", "close": 0.0904146, "volume": 216153.0}, {"date": "2021-06-21", "close": 0.0904146, "volume": 354784.0}, {"date": "2021-06-22", "close": 0.092359, "volume": 60201.0}, {"date": "2021-06-23", "close": 0.092359, "volume": 87365.0}, {"date": "2021-06-24", "close": 0.0913868, "volume": 508522.0}, {"date": "2021-06-25", "close": 0.0884702, "volume": 564719.0}, {"date": "2021-06-28", "close": 0.0894424, "volume": 444805.0}, {"date": "2021-06-29", "close": 0.0894424, "volume": 1466449.0}, {"date": "2021-06-30", "close": 0.087498, "volume": 296711.0}, {"date": "2021-07-01", "close": 0.0855536, "volume": 162790.0}, {"date": "2021-07-02", "close": 0.0865258, "volume": 457074.0}, {"date": "2021-07-05", "close": 0.0865258, "volume": 287182.0}, {"date": "2021-07-06", "close": 0.087498, "volume": 27505.0}, {"date": "2021-07-07", "close": 0.0865258, "volume": 360658.0}, {"date": "2021-07-08", "close": 0.087498, "volume": 186926.0}, {"date": "2021-07-09", "close": 0.0865258, "volume": 421194.0}, {"date": "2021-07-12", "close": 0.0865258, "volume": 147795.0}, {"date": "2021-07-13", "close": 0.087498, "volume": 88688.0}, {"date": "2021-07-14", "close": 0.0884702, "volume": 140066.0}, {"date": "2021-07-15", "close": 0.087498, "volume": 270007.0}, {"date": "2021-07-16", "close": 0.087498, "volume": 98006.0}, {"date": "2021-07-19", "close": 0.0845814, "volume": 209043.0}, {"date": "2021-07-20", "close": 0.0836092, "volume": 876354.0}, {"date": "2021-07-21", "close": 0.0806926, "volume": 1088909.0}, {"date": "2021-07-22", "close": 0.0855536, "volume": 220536.0}, {"date": "2021-07-23", "close": 0.0797204, "volume": 223946.0}, {"date": "2021-07-26", "close": 0.0797204, "volume": 267877.0}, {"date": "2021-07-27", "close": 0.0845814, "volume": 1171804.0}, {"date": "2021-07-28", "close": 0.0855536, "volume": 341301.0}, {"date": "2021-07-29", "close": 0.087498, "volume": 774732.0}, {"date": "2021-07-30", "close": 0.092359, "volume": 352850.0}, {"date": "2021-08-02", "close": 0.092359, "volume": 77324.0}, {"date": "2021-08-03", "close": 0.092359, "volume": 725089.0}, {"date": "2021-08-04", "close": 0.0952756, "volume": 762802.0}, {"date": "2021-08-05", "close": 0.0952756, "volume": 184788.0}, {"date": "2021-08-06", "close": 0.09722, "volume": 397274.0}, {"date": "2021-08-09", "close": 0.102081, "volume": 1411020.0}, {"date": "2021-08-10", "close": 0.102081, "volume": 786547.0}, {"date": "2021-08-11", "close": 0.0962478, "volume": 646923.0}, {"date": "2021-08-12", "close": 0.0952756, "volume": 751500.0}, {"date": "2021-08-13", "close": 0.09722, "volume": 31882.0}, {"date": "2021-08-16", "close": 0.0952756, "volume": 659434.0}, {"date": "2021-08-17", "close": 0.0952756, "volume": 540993.0}, {"date": "2021-08-18", "close": 0.09722, "volume": 166151.0}, {"date": "2021-08-19", "close": 0.0952756, "volume": 141145.0}, {"date": "2021-08-20", "close": 0.0943034, "volume": 438446.0}, {"date": "2021-08-23", "close": 0.0933312, "volume": 51898.0}, {"date": "2021-08-24", "close": 0.0904146, "volume": 596971.0}, {"date": "2021-08-25", "close": 0.092359, "volume": 130300.0}, {"date": "2021-08-26", "close": 0.0943034, "volume": 34497.0}, {"date": "2021-08-27", "close": 0.0943034, "volume": 155878.0}, {"date": "2021-08-30", "close": 0.0943034, "volume": 111288.0}, {"date": "2021-08-31", "close": 0.0913868, "volume": 437987.0}, {"date": "2021-09-01", "close": 0.0943034, "volume": 71200.0}, {"date": "2021-09-02", "close": 0.0884702, "volume": 467235.0}, {"date": "2021-09-03", "close": 0.0884702, "volume": 529325.0}, {"date": "2021-09-06", "close": 0.0904146, "volume": 2450.0}, {"date": "2021-09-07", "close": 0.092359, "volume": 393472.0}, {"date": "2021-09-08", "close": 0.0904146, "volume": 415284.0}, {"date": "2021-09-09", "close": 0.0904146, "volume": 186113.0}, {"date": "2021-09-10", "close": 0.0943034, "volume": 186549.0}, {"date": "2021-09-13", "close": 0.09722, "volume": 1243555.0}, {"date": "2021-09-14", "close": 0.0962478, "volume": 436880.0}, {"date": "2021-09-15", "close": 0.0952756, "volume": 48881.0}, {"date": "2021-09-16", "close": 0.0952756, "volume": 20625.0}, {"date": "2021-09-17", "close": 0.092359, "volume": 280885.0}, {"date": "2021-09-20", "close": 0.087498, "volume": 1365751.0}, {"date": "2021-09-21", "close": 0.0884702, "volume": 1155138.0}, {"date": "2021-09-22", "close": 0.087498, "volume": 362377.0}, {"date": "2021-09-23", "close": 0.087498, "volume": 505467.0}, {"date": "2021-09-24", "close": 0.0894424, "volume": 113912.0}, {"date": "2021-09-27", "close": 0.0913868, "volume": 196146.0}, {"date": "2021-09-28", "close": 0.0894424, "volume": 58397.0}, {"date": "2021-09-29", "close": 0.0894424, "volume": 823238.0}, {"date": "2021-09-30", "close": 0.0865258, "volume": 259000.0}, {"date": "2021-10-01", "close": 0.0855536, "volume": 230827.0}, {"date": "2021-10-04", "close": 0.0855536, "volume": 247972.0}, {"date": "2021-10-05", "close": 0.0845814, "volume": 174464.0}, {"date": "2021-10-06", "close": 0.0816648, "volume": 402916.0}, {"date": "2021-10-07", "close": 0.087498, "volume": 1033628.0}, {"date": "2021-10-08", "close": 0.0816648, "volume": 308842.0}, {"date": "2021-10-11", "close": 0.0806926, "volume": 589323.0}, {"date": "2021-10-12", "close": 0.0787482, "volume": 226113.0}, {"date": "2021-10-13", "close": 0.0787482, "volume": 309086.0}, {"date": "2021-10-14", "close": 0.082637, "volume": 638152.0}, {"date": "2021-10-15", "close": 0.082637, "volume": 84121.0}, {"date": "2021-10-18", "close": 0.0816648, "volume": 177905.0}, {"date": "2021-10-19", "close": 0.0806926, "volume": 56865.0}, {"date": "2021-10-20", "close": 0.0816648, "volume": 92132.0}, {"date": "2021-10-21", "close": 0.0816648, "volume": 35302.0}, {"date": "2021-10-22", "close": 0.0816648, "volume": 231322.0}, {"date": "2021-10-25", "close": 0.0845814, "volume": 335814.0}, {"date": "2021-10-26", "close": 0.087498, "volume": 526179.0}, {"date": "2021-10-27", "close": 0.0904146, "volume": 1030328.0}, {"date": "2021-10-28", "close": 0.0943034, "volume": 898315.0}, {"date": "2021-10-29", "close": 0.0962478, "volume": 265185.0}, {"date": "2021-11-01", "close": 0.09722, "volume": 827593.0}, {"date": "2021-11-02", "close": 0.102081, "volume": 503306.0}, {"date": "2021-11-03", "close": 0.111803, "volume": 1066773.0}, {"date": "2021-11-04", "close": 0.111803, "volume": 1963643.0}, {"date": "2021-11-05", "close": 0.116664, "volume": 819487.0}, {"date": "2021-11-08", "close": 0.136108, "volume": 2877114.0}, {"date": "2021-11-09", "close": 0.131247, "volume": 686939.0}, {"date": "2021-11-10", "close": 0.121525, "volume": 457742.0}, {"date": "2021-11-11", "close": 0.121525, "volume": 179184.0}, {"date": "2021-11-12", "close": 0.102081, "volume": 1949230.0}, {"date": "2021-11-15", "close": 0.106942, "volume": 805980.0}, {"date": "2021-11-16", "close": 0.121525, "volume": 1124750.0}, {"date": "2021-11-17", "close": 0.111803, "volume": 562128.0}, {"date": "2021-11-18", "close": 0.111803, "volume": 111739.0}, {"date": "2021-11-19", "close": 0.111803, "volume": 111611.0}, {"date": "2021-11-22", "close": 0.116664, "volume": 1083064.0}, {"date": "2021-11-23", "close": 0.111803, "volume": 160424.0}, {"date": "2021-11-24", "close": 0.102081, "volume": 351850.0}, {"date": "2021-11-25", "close": 0.09722, "volume": 635496.0}, {"date": "2021-11-26", "close": 0.0962478, "volume": 599113.0}, {"date": "2021-11-29", "close": 0.106942, "volume": 516541.0}, {"date": "2021-11-30", "close": 0.106942, "volume": 146419.0}, {"date": "2021-12-01", "close": 0.0943034, "volume": 486115.0}, {"date": "2021-12-02", "close": 0.0943034, "volume": 88731.0}, {"date": "2021-12-03", "close": 0.09722, "volume": 412894.0}, {"date": "2021-12-06", "close": 0.102081, "volume": 113145.0}, {"date": "2021-12-07", "close": 0.102081, "volume": 137437.0}, {"date": "2021-12-08", "close": 0.09722, "volume": 129099.0}, {"date": "2021-12-09", "close": 0.102081, "volume": 195457.0}, {"date": "2021-12-10", "close": 0.09722, "volume": 8320.0}, {"date": "2021-12-13", "close": 0.09722, "volume": 65252.0}, {"date": "2021-12-14", "close": 0.09722, "volume": 213528.0}, {"date": "2021-12-15", "close": 0.09722, "volume": 10286.0}, {"date": "2021-12-17", "close": 0.102081, "volume": 27049.0}, {"date": "2021-12-20", "close": 0.0962478, "volume": 157101.0}, {"date": "2021-12-21", "close": 0.09722, "volume": 635898.0}, {"date": "2021-12-22", "close": 0.0962478, "volume": 81196.0}, {"date": "2021-12-23", "close": 0.09722, "volume": 30519.0}, {"date": "2021-12-24", "close": 0.09722, "volume": 24686.0}, {"date": "2021-12-29", "close": 0.0996505, "volume": 4981.0}, {"date": "2021-12-30", "close": 0.09722, "volume": 7714.0}, {"date": "2021-12-31", "close": 0.09722, "volume": 242.0}, {"date": "2022-01-04", "close": 0.09722, "volume": 13895.0}, {"date": "2022-01-05", "close": 0.09722, "volume": 580043.0}, {"date": "2022-01-06", "close": 0.087498, "volume": 1157946.0}, {"date": "2022-01-07", "close": 0.0913868, "volume": 169624.0}, {"date": "2022-01-10", "close": 0.0962478, "volume": 862401.0}, {"date": "2022-01-11", "close": 0.0904146, "volume": 346250.0}, {"date": "2022-01-12", "close": 0.0913868, "volume": 29414.0}, {"date": "2022-01-13", "close": 0.0913868, "volume": 177497.0}, {"date": "2022-01-14", "close": 0.0952756, "volume": 138996.0}, {"date": "2022-01-17", "close": 0.0962478, "volume": 390293.0}, {"date": "2022-01-18", "close": 0.092359, "volume": 307902.0}, {"date": "2022-01-19", "close": 0.092359, "volume": 54220.0}, {"date": "2022-01-20", "close": 0.09722, "volume": 197756.0}, {"date": "2022-01-21", "close": 0.092359, "volume": 172053.0}, {"date": "2022-01-24", "close": 0.0884702, "volume": 424854.0}, {"date": "2022-01-25", "close": 0.087498, "volume": 224980.0}, {"date": "2022-01-27", "close": 0.0894424, "volume": 634992.0}, {"date": "2022-01-28", "close": 0.0913868, "volume": 323193.0}, {"date": "2022-01-31", "close": 0.09722, "volume": 846467.0}, {"date": "2022-02-01", "close": 0.111803, "volume": 1143388.0}, {"date": "2022-02-02", "close": 0.106942, "volume": 619921.0}, {"date": "2022-02-03", "close": 0.106942, "volume": 87431.0}, {"date": "2022-02-04", "close": 0.102081, "volume": 247778.0}, {"date": "2022-02-07", "close": 0.106942, "volume": 59615.0}, {"date": "2022-02-08", "close": 0.106942, "volume": 99594.0}, {"date": "2022-02-09", "close": 0.106942, "volume": 66483.0}, {"date": "2022-02-10", "close": 0.106942, "volume": 147036.0}, {"date": "2022-02-11", "close": 0.106942, "volume": 22594.0}, {"date": "2022-02-14", "close": 0.09722, "volume": 335516.0}, {"date": "2022-02-15", "close": 0.0996505, "volume": 95473.0}, {"date": "2022-02-16", "close": 0.121525, "volume": 915868.0}, {"date": "2022-02-17", "close": 0.121525, "volume": 18752.0}, {"date": "2022-02-18", "close": 0.111803, "volume": 147182.0}, {"date": "2022-02-21", "close": 0.106942, "volume": 606174.0}, {"date": "2022-02-22", "close": 0.09722, "volume": 931374.0}, {"date": "2022-02-23", "close": 0.106942, "volume": 424727.0}, {"date": "2022-02-28", "close": 0.102081, "volume": 1243348.0}, {"date": "2022-03-01", "close": 0.102081, "volume": 80623.0}, {"date": "2022-03-02", "close": 0.116664, "volume": 476966.0}, {"date": "2022-03-03", "close": 0.111803, "volume": 142368.0}, {"date": "2022-03-04", "close": 0.111803, "volume": 445483.0}, {"date": "2022-03-07", "close": 0.111803, "volume": 128283.0}, {"date": "2022-03-08", "close": 0.102081, "volume": 229917.0}, {"date": "2022-03-09", "close": 0.116664, "volume": 233908.0}, {"date": "2022-03-10", "close": 0.111803, "volume": 199555.0}, {"date": "2022-03-11", "close": 0.1093725, "volume": 69465.0}, {"date": "2022-03-14", "close": 0.116664, "volume": 328456.0}, {"date": "2022-03-15", "close": 0.116664, "volume": 189915.0}, {"date": "2022-03-16", "close": 0.116664, "volume": 767667.0}, {"date": "2022-03-17", "close": 0.106942, "volume": 264036.0}, {"date": "2022-03-18", "close": 0.111803, "volume": 184744.0}, {"date": "2022-03-21", "close": 0.111803, "volume": 320015.0}, {"date": "2022-03-22", "close": 0.106942, "volume": 197105.0}, {"date": "2022-03-23", "close": 0.111803, "volume": 77251.0}, {"date": "2022-03-24", "close": 0.106942, "volume": 114008.0}, {"date": "2022-03-25", "close": 0.111803, "volume": 40430.0}, {"date": "2022-03-28", "close": 0.102081, "volume": 218228.0}, {"date": "2022-03-29", "close": 0.106942, "volume": 53521.0}, {"date": "2022-03-30", "close": 0.111803, "volume": 41.0}, {"date": "2022-03-31", "close": 0.111803, "volume": 208217.0}, {"date": "2022-04-01", "close": 0.106942, "volume": 107133.0}, {"date": "2022-04-04", "close": 0.106942, "volume": 43870.0}, {"date": "2022-04-05", "close": 0.106942, "volume": 44464.0}, {"date": "2022-04-06", "close": 0.106942, "volume": 28148.0}, {"date": "2022-04-07", "close": 0.102081, "volume": 292092.0}, {"date": "2022-04-08", "close": 0.106942, "volume": 122919.0}, {"date": "2022-04-11", "close": 0.106942, "volume": 117835.0}, {"date": "2022-04-12", "close": 0.106942, "volume": 279552.0}, {"date": "2022-04-13", "close": 0.111803, "volume": 340432.0}, {"date": "2022-04-14", "close": 0.106942, "volume": 202175.0}, {"date": "2022-04-19", "close": 0.106942, "volume": 334363.0}, {"date": "2022-04-20", "close": 0.09722, "volume": 687004.0}, {"date": "2022-04-21", "close": 0.09722, "volume": 1227456.0}, {"date": "2022-04-22", "close": 0.0962478, "volume": 140069.0}, {"date": "2022-04-26", "close": 0.092359, "volume": 308582.0}, {"date": "2022-04-27", "close": 0.0913868, "volume": 180755.0}, {"date": "2022-04-28", "close": 0.0884702, "volume": 3870.0}, {"date": "2022-04-29", "close": 0.0913868, "volume": 493430.0}, {"date": "2022-05-02", "close": 0.0884702, "volume": 41570.0}, {"date": "2022-05-03", "close": 0.0894424, "volume": 114334.0}, {"date": "2022-05-04", "close": 0.0913868, "volume": 58625.0}, {"date": "2022-05-05", "close": 0.09722, "volume": 1723396.0}, {"date": "2022-05-06", "close": 0.0904146, "volume": 70723.0}, {"date": "2022-05-09", "close": 0.0894424, "volume": 200770.0}, {"date": "2022-05-10", "close": 0.0850675, "volume": 482146.0}, {"date": "2022-05-12", "close": 0.0865258, "volume": 281112.0}, {"date": "2022-05-13", "close": 0.0845814, "volume": 521057.0}, {"date": "2022-05-16", "close": 0.0797204, "volume": 174592.0}, {"date": "2022-05-17", "close": 0.0845814, "volume": 322727.0}, {"date": "2022-05-18", "close": 0.0836092, "volume": 93611.0}, {"date": "2022-05-19", "close": 0.0806926, "volume": 366522.0}, {"date": "2022-05-20", "close": 0.082637, "volume": 127014.0}, {"date": "2022-05-23", "close": 0.0855536, "volume": 195093.0}, {"date": "2022-05-24", "close": 0.082637, "volume": 371619.0}, {"date": "2022-05-25", "close": 0.087498, "volume": 188587.0}, {"date": "2022-05-26", "close": 0.0904146, "volume": 898385.0}, {"date": "2022-05-27", "close": 0.087498, "volume": 250890.0}, {"date": "2022-05-30", "close": 0.0904146, "volume": 69644.0}, {"date": "2022-05-31", "close": 0.0884702, "volume": 41726.0}, {"date": "2022-06-01", "close": 0.0894424, "volume": 9257.0}, {"date": "2022-06-02", "close": 0.0836092, "volume": 764606.0}, {"date": "2022-06-03", "close": 0.082637, "volume": 15276.0}, {"date": "2022-06-06", "close": 0.0845814, "volume": 355680.0}, {"date": "2022-06-07", "close": 0.0845814, "volume": 32743.0}, {"date": "2022-06-08", "close": 0.0840953, "volume": 54388.0}, {"date": "2022-06-09", "close": 0.0816648, "volume": 64688.0}, {"date": "2022-06-10", "close": 0.0787482, "volume": 137535.0}, {"date": "2022-06-14", "close": 0.0641652, "volume": 1117842.0}, {"date": "2022-06-15", "close": 0.0670818, "volume": 211678.0}, {"date": "2022-06-16", "close": 0.0699984, "volume": 511680.0}, {"date": "2022-06-17", "close": 0.063193, "volume": 176338.0}, {"date": "2022-06-20", "close": 0.0641652, "volume": 33999.0}, {"date": "2022-06-21", "close": 0.063193, "volume": 149973.0}, {"date": "2022-06-22", "close": 0.058332, "volume": 170966.0}, {"date": "2022-06-23", "close": 0.058332, "volume": 74243.0}, {"date": "2022-06-27", "close": 0.0690262, "volume": 158156.0}, {"date": "2022-06-28", "close": 0.0641652, "volume": 186955.0}, {"date": "2022-06-29", "close": 0.063193, "volume": 79037.0}, {"date": "2022-06-30", "close": 0.0690262, "volume": 95976.0}, {"date": "2022-07-01", "close": 0.0670818, "volume": 60799.0}, {"date": "2022-07-04", "close": 0.0593042, "volume": 503501.0}, {"date": "2022-07-05", "close": 0.0602764, "volume": 67887.0}, {"date": "2022-07-06", "close": 0.0612486, "volume": 30858.0}, {"date": "2022-07-07", "close": 0.0690262, "volume": 237712.0}, {"date": "2022-07-08", "close": 0.077776, "volume": 304870.0}, {"date": "2022-07-11", "close": 0.0797204, "volume": 179362.0}, {"date": "2022-07-12", "close": 0.0782621, "volume": 85424.0}, {"date": "2022-07-13", "close": 0.0748594, "volume": 130296.0}, {"date": "2022-07-14", "close": 0.072915, "volume": 50415.0}, {"date": "2022-07-15", "close": 0.0719428, "volume": 34033.0}, {"date": "2022-07-18", "close": 0.0758316, "volume": 24686.0}, {"date": "2022-07-19", "close": 0.0719428, "volume": 42696.0}, {"date": "2022-07-20", "close": 0.0758316, "volume": 159.0}, {"date": "2022-07-21", "close": 0.0738872, "volume": 3806.0}, {"date": "2022-07-22", "close": 0.0738872, "volume": 41657.0}, {"date": "2022-07-25", "close": 0.072915, "volume": 73800.0}, {"date": "2022-07-26", "close": 0.077776, "volume": 276717.0}, {"date": "2022-07-27", "close": 0.077776, "volume": 68445.0}, {"date": "2022-07-28", "close": 0.0748594, "volume": 756790.0}, {"date": "2022-07-29", "close": 0.0758316, "volume": 13187.0}, {"date": "2022-08-01", "close": 0.072915, "volume": 152794.0}, {"date": "2022-08-02", "close": 0.0719428, "volume": 11109.0}, {"date": "2022-08-03", "close": 0.0709706, "volume": 154294.0}, {"date": "2022-08-04", "close": 0.068054, "volume": 149718.0}, {"date": "2022-08-08", "close": 0.0690262, "volume": 182297.0}, {"date": "2022-08-09", "close": 0.068054, "volume": 241738.0}, {"date": "2022-08-10", "close": 0.0709706, "volume": 20659.0}, {"date": "2022-08-11", "close": 0.0699984, "volume": 51430.0}, {"date": "2022-08-12", "close": 0.0719428, "volume": 381890.0}, {"date": "2022-08-15", "close": 0.0709706, "volume": 78114.0}, {"date": "2022-08-16", "close": 0.0699984, "volume": 141214.0}, {"date": "2022-08-17", "close": 0.0699984, "volume": 24418.0}, {"date": "2022-08-18", "close": 0.0699984, "volume": 4953.0}, {"date": "2022-08-19", "close": 0.0734011, "volume": 203148.0}, {"date": "2022-08-22", "close": 0.072915, "volume": 20572.0}, {"date": "2022-08-23", "close": 0.0699984, "volume": 115658.0}, {"date": "2022-08-24", "close": 0.068054, "volume": 27292.0}, {"date": "2022-08-25", "close": 0.0661096, "volume": 162899.0}, {"date": "2022-08-26", "close": 0.0661096, "volume": 96738.0}, {"date": "2022-08-29", "close": 0.0661096, "volume": 203045.0}, {"date": "2022-08-30", "close": 0.063193, "volume": 218885.0}, {"date": "2022-08-31", "close": 0.0656235, "volume": 180292.0}, {"date": "2022-09-01", "close": 0.0656235, "volume": 31.0}, {"date": "2022-09-02", "close": 0.068054, "volume": 2934.0}, {"date": "2022-09-05", "close": 0.0670818, "volume": 23.0}, {"date": "2022-09-06", "close": 0.0651374, "volume": 296757.0}, {"date": "2022-09-07", "close": 0.0602764, "volume": 63636.0}, {"date": "2022-09-08", "close": 0.0641652, "volume": 31393.0}, {"date": "2022-09-09", "close": 0.0593042, "volume": 555176.0}, {"date": "2022-09-12", "close": 0.0593042, "volume": 405986.0}, {"date": "2022-09-13", "close": 0.0602764, "volume": 180582.0}, {"date": "2022-09-14", "close": 0.0593042, "volume": 9.0}, {"date": "2022-09-15", "close": 0.0709706, "volume": 169194.0}, {"date": "2022-09-19", "close": 0.0690262, "volume": 54062.0}, {"date": "2022-09-20", "close": 0.0690262, "volume": 56573.0}, {"date": "2022-09-21", "close": 0.0641652, "volume": 59651.0}, {"date": "2022-09-23", "close": 0.063193, "volume": 124225.0}, {"date": "2022-09-26", "close": 0.058332, "volume": 476994.0}, {"date": "2022-09-29", "close": 0.063193, "volume": 42726.0}, {"date": "2022-09-30", "close": 0.0661096, "volume": 2128.0}, {"date": "2022-10-04", "close": 0.0602764, "volume": 299772.0}, {"date": "2022-10-05", "close": 0.0593042, "volume": 13372.0}, {"date": "2022-10-10", "close": 0.0593042, "volume": 283168.0}, {"date": "2022-10-11", "close": 0.058332, "volume": 15429.0}, {"date": "2022-10-12", "close": 0.058332, "volume": 51549.0}, {"date": "2022-10-13", "close": 0.0573598, "volume": 53572.0}, {"date": "2022-10-17", "close": 0.0573598, "volume": 39574.0}, {"date": "2022-10-18", "close": 0.0622208, "volume": 76411.0}, {"date": "2022-10-19", "close": 0.0622208, "volume": 27837.0}, {"date": "2022-10-20", "close": 0.0612486, "volume": 17403.0}, {"date": "2022-10-25", "close": 0.058332, "volume": 12343.0}, {"date": "2022-10-26", "close": 0.058332, "volume": 11417.0}, {"date": "2022-10-27", "close": 0.058332, "volume": 180296.0}, {"date": "2022-10-31", "close": 0.058332, "volume": 275574.0}, {"date": "2022-11-01", "close": 0.063193, "volume": 103192.0}, {"date": "2022-11-02", "close": 0.0651374, "volume": 278590.0}, {"date": "2022-11-03", "close": 0.077776, "volume": 219859.0}, {"date": "2022-11-04", "close": 0.0768038, "volume": 4026.0}, {"date": "2022-11-07", "close": 0.0758316, "volume": 90548.0}, {"date": "2022-11-08", "close": 0.082637, "volume": 201939.0}, {"date": "2022-11-09", "close": 0.0845814, "volume": 76920.0}, {"date": "2022-11-10", "close": 0.0845814, "volume": 4887.0}, {"date": "2022-11-11", "close": 0.077776, "volume": 47907.0}, {"date": "2022-11-14", "close": 0.0738872, "volume": 12538.0}, {"date": "2022-11-15", "close": 0.0690262, "volume": 140057.0}, {"date": "2022-11-17", "close": 0.0748594, "volume": 95960.0}, {"date": "2022-11-18", "close": 0.077776, "volume": 138474.0}, {"date": "2022-11-22", "close": 0.072915, "volume": 42687.0}, {"date": "2022-11-23", "close": 0.0709706, "volume": 18634.0}, {"date": "2022-11-24", "close": 0.072915, "volume": 64.0}, {"date": "2022-11-29", "close": 0.0690262, "volume": 25715.0}, {"date": "2022-11-30", "close": 0.068054, "volume": 82919.0}, {"date": "2022-12-01", "close": 0.068054, "volume": 69898.0}, {"date": "2022-12-02", "close": 0.072915, "volume": 177081.0}, {"date": "2022-12-08", "close": 0.0699984, "volume": 268.0}, {"date": "2022-12-09", "close": 0.0641652, "volume": 162107.0}, {"date": "2022-12-12", "close": 0.063193, "volume": 78889.0}, {"date": "2022-12-13", "close": 0.0563876, "volume": 171412.0}, {"date": "2022-12-14", "close": 0.0612486, "volume": 8949.0}, {"date": "2022-12-15", "close": 0.0563876, "volume": 53203.0}, {"date": "2022-12-16", "close": 0.058332, "volume": 51430.0}, {"date": "2022-12-19", "close": 0.058332, "volume": 120.0}, {"date": "2022-12-20", "close": 0.058332, "volume": 33941.0}, {"date": "2022-12-21", "close": 0.0612486, "volume": 98883.0}, {"date": "2022-12-22", "close": 0.0563876, "volume": 103454.0}, {"date": "2022-12-28", "close": 0.0524988, "volume": 173457.0}, {"date": "2022-12-29", "close": 0.0495822, "volume": 226676.0}, {"date": "2023-01-03", "close": 0.0505544, "volume": 38310.0}, {"date": "2023-01-04", "close": 0.0554154, "volume": 132166.0}, {"date": "2023-01-05", "close": 0.0563876, "volume": 51430.0}, {"date": "2023-01-09", "close": 0.0622208, "volume": 1059453.0}, {"date": "2023-01-11", "close": 0.0602764, "volume": 66859.0}, {"date": "2023-01-12", "close": 0.0641652, "volume": 25818.0}, {"date": "2023-01-16", "close": 0.058332, "volume": 58185.0}, {"date": "2023-01-18", "close": 0.0544432, "volume": 20532.0}, {"date": "2023-01-19", "close": 0.058332, "volume": 140971.0}, {"date": "2023-01-20", "close": 0.058332, "volume": 35972.0}, {"date": "2023-01-23", "close": 0.0554154, "volume": 7254.0}, {"date": "2023-01-24", "close": 0.0622208, "volume": 868574.0}, {"date": "2023-01-25", "close": 0.0612486, "volume": 13077.0}, {"date": "2023-01-27", "close": 0.058332, "volume": 51430.0}, {"date": "2023-01-30", "close": 0.058332, "volume": 53738.0}, {"date": "2023-02-01", "close": 0.063193, "volume": 24600.0}, {"date": "2023-02-02", "close": 0.058332, "volume": 91003.0}, {"date": "2023-02-06", "close": 0.058332, "volume": 12857.0}, {"date": "2023-02-07", "close": 0.063193, "volume": 70978.0}, {"date": "2023-02-10", "close": 0.063193, "volume": 12302.0}, {"date": "2023-02-14", "close": 0.0622208, "volume": 3155.0}, {"date": "2023-02-16", "close": 0.058332, "volume": 253719.0}, {"date": "2023-02-17", "close": 0.0563876, "volume": 247226.0}, {"date": "2023-02-20", "close": 0.0563876, "volume": 24686.0}, {"date": "2023-02-22", "close": 0.0563876, "volume": 37886.0}, {"date": "2023-02-23", "close": 0.053471, "volume": 1523.0}, {"date": "2023-02-24", "close": 0.058332, "volume": 26914.0}, {"date": "2023-02-27", "close": 0.058332, "volume": 257308.0}, {"date": "2023-02-28", "close": 0.058332, "volume": 102946.0}, {"date": "2023-03-01", "close": 0.0524988, "volume": 110978.0}, {"date": "2023-03-02", "close": 0.0524988, "volume": 57087.0}, {"date": "2023-03-03", "close": 0.0515266, "volume": 114477.0}, {"date": "2023-03-06", "close": 0.0476378, "volume": 126262.0}, {"date": "2023-03-07", "close": 0.04861, "volume": 201879.0}, {"date": "2023-03-08", "close": 0.04861, "volume": 10287.0}, {"date": "2023-03-09", "close": 0.0481239, "volume": 73894.0}, {"date": "2023-03-10", "close": 0.04861, "volume": 92573.0}, {"date": "2023-03-13", "close": 0.038888, "volume": 214815.0}, {"date": "2023-03-14", "close": 0.04861, "volume": 88430.0}, {"date": "2023-03-15", "close": 0.0456934, "volume": 4629.0}, {"date": "2023-03-16", "close": 0.04861, "volume": 19543.0}, {"date": "2023-03-17", "close": 0.0466656, "volume": 39482.0}, {"date": "2023-03-20", "close": 0.0466656, "volume": 368486.0}, {"date": "2023-03-21", "close": 0.04861, "volume": 6172.0}, {"date": "2023-03-22", "close": 0.0447212, "volume": 167441.0}, {"date": "2023-03-23", "close": 0.0427768, "volume": 132491.0}, {"date": "2023-03-30", "close": 0.0456934, "volume": 18515.0}, {"date": "2023-03-31", "close": 0.0471517, "volume": 234687.0}, {"date": "2023-04-03", "close": 0.0427768, "volume": 442897.0}, {"date": "2023-04-06", "close": 0.0476378, "volume": 158666.0}, {"date": "2023-04-11", "close": 0.0476378, "volume": 17486.0}, {"date": "2023-04-12", "close": 0.0447212, "volume": 48859.0}, {"date": "2023-04-14", "close": 0.0466656, "volume": 167898.0}, {"date": "2023-04-19", "close": 0.043749, "volume": 190071.0}, {"date": "2023-04-24", "close": 0.0447212, "volume": 288007.0}, {"date": "2023-05-01", "close": 0.04861, "volume": 11801.0}, {"date": "2023-05-02", "close": 0.0456934, "volume": 83038.0}, {"date": "2023-05-03", "close": 0.0456934, "volume": 7811.0}, {"date": "2023-05-04", "close": 0.0456934, "volume": 3362.0}, {"date": "2023-05-08", "close": 0.0456934, "volume": 105493.0}, {"date": "2023-05-09", "close": 0.0456934, "volume": 59.0}, {"date": "2023-05-10", "close": 0.0447212, "volume": 1146.0}, {"date": "2023-05-12", "close": 0.0456934, "volume": 26485.0}, {"date": "2023-05-15", "close": 0.0447212, "volume": 93869.0}, {"date": "2023-05-16", "close": 0.0447212, "volume": 13018.0}, {"date": "2023-05-17", "close": 0.0447212, "volume": 42231.0}, {"date": "2023-05-18", "close": 0.0466656, "volume": 54311.0}, {"date": "2023-05-22", "close": 0.0427768, "volume": 115792.0}, {"date": "2023-05-23", "close": 0.0427768, "volume": 17332.0}, {"date": "2023-05-24", "close": 0.043749, "volume": 100257.0}, {"date": "2023-05-25", "close": 0.0427768, "volume": 13323.0}, {"date": "2023-05-31", "close": 0.0418046, "volume": 146665.0}, {"date": "2023-06-01", "close": 0.0418046, "volume": 24421.0}, {"date": "2023-06-02", "close": 0.038888, "volume": 66848.0}, {"date": "2023-06-05", "close": 0.038888, "volume": 15541.0}, {"date": "2023-06-06", "close": 0.038888, "volume": 51430.0}, {"date": "2023-06-07", "close": 0.0369436, "volume": 61716.0}, {"date": "2023-06-08", "close": 0.038888, "volume": 81655.0}, {"date": "2023-06-09", "close": 0.0408324, "volume": 102978.0}, {"date": "2023-06-13", "close": 0.0466656, "volume": 290621.0}, {"date": "2023-06-14", "close": 0.0495822, "volume": 8375.0}, {"date": "2023-06-15", "close": 0.0505544, "volume": 178709.0}, {"date": "2023-06-19", "close": 0.0515266, "volume": 332285.0}, {"date": "2023-06-20", "close": 0.0515266, "volume": 77145.0}, {"date": "2023-06-21", "close": 0.04861, "volume": 180004.0}, {"date": "2023-06-22", "close": 0.0476378, "volume": 108068.0}, {"date": "2023-06-23", "close": 0.0495822, "volume": 122963.0}, {"date": "2023-06-26", "close": 0.053471, "volume": 178188.0}, {"date": "2023-06-27", "close": 0.053471, "volume": 105457.0}, {"date": "2023-06-28", "close": 0.053471, "volume": 149353.0}, {"date": "2023-07-03", "close": 0.0544432, "volume": 163509.0}, {"date": "2023-07-05", "close": 0.0719428, "volume": 167135.0}, {"date": "2023-07-06", "close": 0.0719428, "volume": 7780.0}, {"date": "2023-07-07", "close": 0.0709706, "volume": 5143.0}, {"date": "2023-07-11", "close": 0.0573598, "volume": 311408.0}, {"date": "2023-07-12", "close": 0.053471, "volume": 55444.0}, {"date": "2023-07-14", "close": 0.0554154, "volume": 106.0}, {"date": "2023-07-18", "close": 0.053471, "volume": 2571.0}, {"date": "2023-07-24", "close": 0.0495822, "volume": 4568.0}, {"date": "2023-07-25", "close": 0.0505544, "volume": 295233.0}, {"date": "2023-07-26", "close": 0.0515266, "volume": 20212.0}, {"date": "2023-07-28", "close": 0.053471, "volume": 95785.0}, {"date": "2023-08-03", "close": 0.0593042, "volume": 397211.0}, {"date": "2023-08-07", "close": 0.0593042, "volume": 34.0}, {"date": "2023-08-08", "close": 0.0549293, "volume": 34870.0}, {"date": "2023-08-09", "close": 0.0563876, "volume": 20967.0}, {"date": "2023-08-10", "close": 0.0563876, "volume": 2057.0}, {"date": "2023-08-11", "close": 0.053471, "volume": 97130.0}, {"date": "2023-08-18", "close": 0.053471, "volume": 41144.0}, {"date": "2023-08-21", "close": 0.0544432, "volume": 51430.0}, {"date": "2023-08-23", "close": 0.0670818, "volume": 205868.0}, {"date": "2023-08-24", "close": 0.0670818, "volume": 29387.0}, {"date": "2023-08-25", "close": 0.058332, "volume": 19590.0}, {"date": "2023-08-28", "close": 0.0563876, "volume": 416043.0}, {"date": "2023-08-30", "close": 0.0563876, "volume": 10286.0}, {"date": "2023-08-31", "close": 0.0641652, "volume": 111354.0}, {"date": "2023-09-01", "close": 0.053471, "volume": 240908.0}, {"date": "2023-09-04", "close": 0.053471, "volume": 22412.0}, {"date": "2023-09-05", "close": 0.053471, "volume": 41144.0}, {"date": "2023-09-07", "close": 0.0544432, "volume": 58059.0}, {"date": "2023-09-08", "close": 0.0563876, "volume": 10286.0}, {"date": "2023-09-12", "close": 0.053471, "volume": 63234.0}, {"date": "2023-09-13", "close": 0.053471, "volume": 12588.0}, {"date": "2023-09-18", "close": 0.0515266, "volume": 36001.0}, {"date": "2023-09-19", "close": 0.0515266, "volume": 33235.0}, {"date": "2023-09-21", "close": 0.04861, "volume": 63779.0}, {"date": "2023-09-27", "close": 0.0524988, "volume": 45248.0}, {"date": "2023-09-28", "close": 0.0505544, "volume": 14400.0}, {"date": "2023-09-29", "close": 0.04861, "volume": 246562.0}, {"date": "2023-10-02", "close": 0.0476378, "volume": 123393.0}, {"date": "2023-10-03", "close": 0.0466656, "volume": 58630.0}, {"date": "2023-10-05", "close": 0.0466656, "volume": 56573.0}, {"date": "2023-10-06", "close": 0.0466656, "volume": 37687.0}, {"date": "2023-10-10", "close": 0.0476378, "volume": 87135.0}, {"date": "2023-10-12", "close": 0.0466656, "volume": 269537.0}, {"date": "2023-10-17", "close": 0.0447212, "volume": 56376.0}, {"date": "2023-10-20", "close": 0.0456934, "volume": 120860.0}, {"date": "2023-10-23", "close": 0.0456934, "volume": 43770.0}, {"date": "2023-10-24", "close": 0.038888, "volume": 174284.0}, {"date": "2023-10-25", "close": 0.0320826, "volume": 21086.0}, {"date": "2023-10-26", "close": 0.043749, "volume": 46033.0}, {"date": "2023-10-27", "close": 0.0379158, "volume": 23819.0}, {"date": "2023-10-30", "close": 0.0369436, "volume": 144672.0}, {"date": "2023-10-31", "close": 0.0349992, "volume": 6172.0}, {"date": "2023-11-01", "close": 0.0349992, "volume": 24686.0}, {"date": "2023-11-06", "close": 0.0311104, "volume": 282117.0}, {"date": "2023-11-07", "close": 0.0320826, "volume": 148085.0}, {"date": "2023-11-08", "close": 0.0281938, "volume": 482372.0}, {"date": "2023-11-09", "close": 0.034027, "volume": 160537.0}, {"date": "2023-11-10", "close": 0.0281938, "volume": 300830.0}, {"date": "2023-11-15", "close": 0.0272216, "volume": 560584.0}, {"date": "2023-11-17", "close": 0.0262494, "volume": 289.0}, {"date": "2023-11-20", "close": 0.0272216, "volume": 29246.0}, {"date": "2023-11-21", "close": 0.024305, "volume": 3771.0}, {"date": "2023-11-22", "close": 0.024305, "volume": 29829.0}, {"date": "2023-11-23", "close": 0.0213884, "volume": 212061.0}, {"date": "2023-11-24", "close": 0.0213884, "volume": 1545374.0}, {"date": "2023-11-27", "close": 0.019444, "volume": 462085.0}, {"date": "2023-11-28", "close": 0.019444, "volume": 200689.0}, {"date": "2023-11-29", "close": 0.0213884, "volume": 676502.0}, {"date": "2023-12-01", "close": 0.019444, "volume": 413442.0}, {"date": "2023-12-04", "close": 0.024305, "volume": 540604.0}, {"date": "2023-12-05", "close": 0.0213884, "volume": 62213.0}, {"date": "2023-12-06", "close": 0.0223606, "volume": 320019.0}, {"date": "2023-12-07", "close": 0.0233328, "volume": 132740.0}, {"date": "2023-12-08", "close": 0.0223606, "volume": 112867.0}, {"date": "2023-12-11", "close": 0.0233328, "volume": 65695.0}, {"date": "2023-12-12", "close": 0.0233328, "volume": 30858.0}, {"date": "2023-12-14", "close": 0.0233328, "volume": 5143.0}, {"date": "2023-12-19", "close": 0.0213884, "volume": 135669.0}, {"date": "2023-12-21", "close": 0.0213884, "volume": 23051.0}, {"date": "2023-12-27", "close": 0.0213884, "volume": 23726.0}, {"date": "2023-12-28", "close": 0.0213884, "volume": 25541.0}, {"date": "2024-01-04", "close": 0.0223606, "volume": 34408.0}, {"date": "2024-01-11", "close": 0.0213884, "volume": 8944.0}, {"date": "2024-01-16", "close": 0.0213884, "volume": 89606.0}, {"date": "2024-01-19", "close": 0.024305, "volume": 557815.0}, {"date": "2024-01-22", "close": 0.0223606, "volume": 129474.0}, {"date": "2024-01-24", "close": 0.0213884, "volume": 21899.0}, {"date": "2024-01-25", "close": 0.0223606, "volume": 20572.0}, {"date": "2024-01-30", "close": 0.0213884, "volume": 27785.0}, {"date": "2024-02-01", "close": 0.0213884, "volume": 16972.0}, {"date": "2024-02-02", "close": 0.0213884, "volume": 11754.0}, {"date": "2024-02-05", "close": 0.0223606, "volume": 79211.0}, {"date": "2024-02-06", "close": 0.0213884, "volume": 143531.0}, {"date": "2024-02-07", "close": 0.0223606, "volume": 128858.0}, {"date": "2024-02-08", "close": 0.0223606, "volume": 22629.0}, {"date": "2024-02-09", "close": 0.0233328, "volume": 656552.0}, {"date": "2024-02-12", "close": 0.029166, "volume": 896785.0}, {"date": "2024-02-13", "close": 0.0272216, "volume": 170920.0}, {"date": "2024-02-14", "close": 0.0272216, "volume": 10286.0}, {"date": "2024-02-15", "close": 0.024305, "volume": 250098.0}, {"date": "2024-02-19", "close": 0.029166, "volume": 785496.0}, {"date": "2024-02-20", "close": 0.0252772, "volume": 10286.0}, {"date": "2024-02-21", "close": 0.0252772, "volume": 312.0}, {"date": "2024-02-22", "close": 0.0262494, "volume": 11315.0}, {"date": "2024-02-23", "close": 0.024305, "volume": 2036517.0}, {"date": "2024-02-26", "close": 0.0252772, "volume": 600663.0}, {"date": "2024-02-28", "close": 0.024305, "volume": 250523.0}, {"date": "2024-02-29", "close": 0.0233328, "volume": 25819.0}, {"date": "2024-03-04", "close": 0.0233328, "volume": 38681.0}, {"date": "2024-03-05", "close": 0.0233328, "volume": 7605.0}, {"date": "2024-03-06", "close": 0.024305, "volume": 81361.0}, {"date": "2024-03-11", "close": 0.0233328, "volume": 16680.0}, {"date": "2024-03-12", "close": 0.0272216, "volume": 58218.0}, {"date": "2024-03-13", "close": 0.024305, "volume": 24131.0}, {"date": "2024-03-15", "close": 0.024305, "volume": 22629.0}, {"date": "2024-03-18", "close": 0.0252772, "volume": 377069.0}, {"date": "2024-03-19", "close": 0.024305, "volume": 39087.0}, {"date": "2024-03-20", "close": 0.0252772, "volume": 155301.0}, {"date": "2024-03-22", "close": 0.0223606, "volume": 315416.0}, {"date": "2024-03-25", "close": 0.024305, "volume": 36001.0}, {"date": "2024-03-26", "close": 0.0213884, "volume": 99158.0}, {"date": "2024-03-27", "close": 0.024305, "volume": 264717.0}, {"date": "2024-03-28", "close": 0.0213884, "volume": 108021.0}, {"date": "2024-04-03", "close": 0.0204162, "volume": 205719.0}, {"date": "2024-04-05", "close": 0.0233328, "volume": 17280.0}, {"date": "2024-04-08", "close": 0.0223606, "volume": 72866.0}, {"date": "2024-04-10", "close": 0.0233328, "volume": 87297.0}, {"date": "2024-04-12", "close": 0.0223606, "volume": 29630.0}, {"date": "2024-04-17", "close": 0.0213884, "volume": 147912.0}, {"date": "2024-04-23", "close": 0.0223606, "volume": 15032.0}, {"date": "2024-04-24", "close": 0.0213884, "volume": 87315.0}, {"date": "2024-04-26", "close": 0.0204162, "volume": 16186.0}, {"date": "2024-04-30", "close": 0.019444, "volume": 211716.0}, {"date": "2024-05-02", "close": 0.019444, "volume": 94414.0}, {"date": "2024-05-03", "close": 0.019444, "volume": 8446.0}, {"date": "2024-05-06", "close": 0.0184718, "volume": 140754.0}, {"date": "2024-05-07", "close": 0.0213884, "volume": 51295.0}, {"date": "2024-05-09", "close": 0.0204162, "volume": 16458.0}, {"date": "2024-05-10", "close": 0.019444, "volume": 46381.0}, {"date": "2024-05-13", "close": 0.019444, "volume": 84774.0}, {"date": "2024-05-14", "close": 0.0204162, "volume": 192322.0}, {"date": "2024-05-15", "close": 0.0204162, "volume": 41144.0}, {"date": "2024-05-16", "close": 0.0223606, "volume": 48446.0}, {"date": "2024-05-17", "close": 0.0311104, "volume": 231870.0}, {"date": "2024-05-20", "close": 0.0281938, "volume": 50960.0}, {"date": "2024-05-21", "close": 0.0281938, "volume": 4114.0}, {"date": "2024-05-22", "close": 0.0233328, "volume": 68017.0}, {"date": "2024-05-23", "close": 0.024305, "volume": 4114.0}, {"date": "2024-05-24", "close": 0.024305, "volume": 3086.0}, {"date": "2024-05-27", "close": 0.0272216, "volume": 41144.0}, {"date": "2024-05-28", "close": 0.0262494, "volume": 420752.0}, {"date": "2024-05-30", "close": 0.0233328, "volume": 20374.0}, {"date": "2024-06-03", "close": 0.0213884, "volume": 186749.0}, {"date": "2024-06-04", "close": 0.0184718, "volume": 228369.0}, {"date": "2024-06-05", "close": 0.0184718, "volume": 58575.0}, {"date": "2024-06-06", "close": 0.0223606, "volume": 927243.0}, {"date": "2024-06-07", "close": 0.0204162, "volume": 84967.0}, {"date": "2024-06-11", "close": 0.0204162, "volume": 65729.0}, {"date": "2024-06-13", "close": 0.0204162, "volume": 44756.0}, {"date": "2024-06-17", "close": 0.0213884, "volume": 23143.0}, {"date": "2024-06-18", "close": 0.0204162, "volume": 54950.0}, {"date": "2024-06-20", "close": 0.0213884, "volume": 54379.0}, {"date": "2024-06-21", "close": 0.0204162, "volume": 121317.0}, {"date": "2024-06-24", "close": 0.0204162, "volume": 46036.0}, {"date": "2024-06-25", "close": 0.0223606, "volume": 53344.0}, {"date": "2024-06-26", "close": 0.0223606, "volume": 91250.0}, {"date": "2024-06-27", "close": 0.0252772, "volume": 551131.0}, {"date": "2024-06-28", "close": 0.024305, "volume": 488583.0}, {"date": "2024-07-01", "close": 0.024305, "volume": 274937.0}, {"date": "2024-07-02", "close": 0.0213884, "volume": 459399.0}, {"date": "2024-07-04", "close": 0.0233328, "volume": 299600.0}, {"date": "2024-07-05", "close": 0.0223606, "volume": 165473.0}, {"date": "2024-07-08", "close": 0.0223606, "volume": 84771.0}, {"date": "2024-07-09", "close": 0.0223606, "volume": 82856.0}, {"date": "2024-07-10", "close": 0.024305, "volume": 321504.0}, {"date": "2024-07-12", "close": 0.0233328, "volume": 94636.0}, {"date": "2024-07-16", "close": 0.0213884, "volume": 68705.0}, {"date": "2024-07-17", "close": 0.0223606, "volume": 23658.0}, {"date": "2024-07-18", "close": 0.0213884, "volume": 44200.0}, {"date": "2024-07-22", "close": 0.0213884, "volume": 211485.0}, {"date": "2024-07-25", "close": 0.0184718, "volume": 125032.0}, {"date": "2024-07-26", "close": 0.0233328, "volume": 28286.0}, {"date": "2024-07-29", "close": 0.0204162, "volume": 106123.0}, {"date": "2024-07-31", "close": 0.0184718, "volume": 123028.0}, {"date": "2024-08-01", "close": 0.0223606, "volume": 345496.0}, {"date": "2024-08-02", "close": 0.0228467, "volume": 25715.0}, {"date": "2024-08-05", "close": 0.0223606, "volume": 272120.0}, {"date": "2024-08-07", "close": 0.0204162, "volume": 267497.0}, {"date": "2024-08-08", "close": 0.019444, "volume": 64287.0}, {"date": "2024-08-13", "close": 0.0204162, "volume": 87431.0}, {"date": "2024-08-23", "close": 0.0213884, "volume": 25715.0}, {"date": "2024-08-26", "close": 0.0223606, "volume": 74429.0}, {"date": "2024-08-27", "close": 0.0204162, "volume": 28801.0}, {"date": "2024-08-28", "close": 0.0204162, "volume": 44065.0}, {"date": "2024-08-29", "close": 0.0165274, "volume": 377913.0}, {"date": "2024-08-30", "close": 0.0184718, "volume": 41143.0}, {"date": "2024-09-02", "close": 0.0174996, "volume": 33527.0}, {"date": "2024-09-03", "close": 0.0184718, "volume": 133284.0}, {"date": "2024-09-04", "close": 0.019444, "volume": 59693.0}, {"date": "2024-09-06", "close": 0.0204162, "volume": 203771.0}, {"date": "2024-09-09", "close": 0.0233328, "volume": 236422.0}, {"date": "2024-09-13", "close": 0.0204162, "volume": 70208.0}, {"date": "2024-09-16", "close": 0.0184718, "volume": 443531.0}, {"date": "2024-09-19", "close": 0.0174996, "volume": 34989.0}, {"date": "2024-09-20", "close": 0.0165274, "volume": 39387.0}, {"date": "2024-09-23", "close": 0.0155552, "volume": 164575.0}, {"date": "2024-09-24", "close": 0.0184718, "volume": 123431.0}, {"date": "2024-09-26", "close": 0.0165274, "volume": 136589.0}, {"date": "2024-09-27", "close": 0.0184718, "volume": 82288.0}, {"date": "2024-10-01", "close": 0.019444, "volume": 51430.0}, {"date": "2024-10-04", "close": 0.0184718, "volume": 20193.0}, {"date": "2024-10-08", "close": 0.0184718, "volume": 51076.0}, {"date": "2024-10-16", "close": 0.0184718, "volume": 118288.0}, {"date": "2024-10-18", "close": 0.0184718, "volume": 121070.0}, {"date": "2024-10-21", "close": 0.0174996, "volume": 62799.0}, {"date": "2024-10-22", "close": 0.0174996, "volume": 38778.0}, {"date": "2024-10-23", "close": 0.0165274, "volume": 114349.0}, {"date": "2024-10-24", "close": 0.0174996, "volume": 198160.0}, {"date": "2024-10-25", "close": 0.019444, "volume": 54797.0}, {"date": "2024-10-28", "close": 0.0165274, "volume": 25456.0}, {"date": "2024-10-31", "close": 0.019444, "volume": 178668.0}, {"date": "2024-11-01", "close": 0.019444, "volume": 261458.0}, {"date": "2024-11-04", "close": 0.0174996, "volume": 56246.0}, {"date": "2024-11-05", "close": 0.019444, "volume": 129836.0}, {"date": "2024-11-06", "close": 0.019444, "volume": 285468.0}, {"date": "2024-11-07", "close": 0.0174996, "volume": 69932.0}, {"date": "2024-11-11", "close": 0.0174996, "volume": 195152.0}, {"date": "2024-11-14", "close": 0.0165274, "volume": 157509.0}, {"date": "2024-11-15", "close": 0.0155552, "volume": 86401.0}, {"date": "2024-11-19", "close": 0.0165274, "volume": 59295.0}, {"date": "2024-11-20", "close": 0.0165274, "volume": 30868.0}, {"date": "2024-11-22", "close": 0.0165274, "volume": 52517.0}, {"date": "2024-11-25", "close": 0.0174996, "volume": 82288.0}, {"date": "2024-11-26", "close": 0.0165274, "volume": 41144.0}, {"date": "2024-11-29", "close": 0.0184718, "volume": 281224.0}, {"date": "2024-12-02", "close": 0.0213884, "volume": 1028139.0}, {"date": "2024-12-03", "close": 0.0281938, "volume": 27496.0}, {"date": "2024-12-04", "close": 0.029166, "volume": 283878.0}, {"date": "2024-12-05", "close": 0.0301382, "volume": 58736.0}, {"date": "2024-12-06", "close": 0.0301382, "volume": 46359.0}, {"date": "2024-12-09", "close": 0.0281938, "volume": 354534.0}, {"date": "2024-12-10", "close": 0.0281938, "volume": 76306.0}, {"date": "2024-12-11", "close": 0.029166, "volume": 111431.0}, {"date": "2024-12-13", "close": 0.0184718, "volume": 1850524.0}, {"date": "2024-12-16", "close": 0.0174996, "volume": 1840828.0}, {"date": "2024-12-17", "close": 0.0165274, "volume": 693306.0}, {"date": "2024-12-18", "close": 0.0184718, "volume": 333716.0}, {"date": "2024-12-19", "close": 0.0184718, "volume": 211082.0}, {"date": "2024-12-20", "close": 0.0184718, "volume": 322513.0}, {"date": "2024-12-23", "close": 0.0184718, "volume": 130060.0}, {"date": "2025-01-03", "close": 0.019444, "volume": 1167971.0}, {"date": "2025-01-07", "close": 0.0184718, "volume": 51430.0}, {"date": "2025-01-08", "close": 0.0174996, "volume": 116882.0}, {"date": "2025-01-09", "close": 0.0174996, "volume": 1.0}, {"date": "2025-01-10", "close": 0.0184718, "volume": 20572.0}, {"date": "2025-01-15", "close": 0.0174996, "volume": 264863.0}, {"date": "2025-01-20", "close": 0.016, "volume": 230000.0}, {"date": "2025-01-21", "close": 0.017, "volume": 28000.0}, {"date": "2025-01-22", "close": 0.017, "volume": 17000.0}, {"date": "2025-01-23", "close": 0.016, "volume": 57374.0}, {"date": "2025-01-24", "close": 0.017, "volume": 20000.0}, {"date": "2025-01-28", "close": 0.016, "volume": 50000.0}, {"date": "2025-01-31", "close": 0.017, "volume": 18231.0}, {"date": "2025-02-05", "close": 0.019, "volume": 100000.0}, {"date": "2025-02-07", "close": 0.019, "volume": 3209.0}, {"date": "2025-02-10", "close": 0.019, "volume": 125.0}, {"date": "2025-02-11", "close": 0.018, "volume": 342327.0}, {"date": "2025-02-12", "close": 0.018, "volume": 7673.0}, {"date": "2025-02-13", "close": 0.018, "volume": 201570.0}, {"date": "2025-02-18", "close": 0.016, "volume": 25000.0}, {"date": "2025-02-20", "close": 0.018, "volume": 113666.0}, {"date": "2025-02-21", "close": 0.016, "volume": 10000.0}, {"date": "2025-02-24", "close": 0.017, "volume": 150000.0}, {"date": "2025-02-25", "close": 0.019, "volume": 645509.0}, {"date": "2025-02-26", "close": 0.02, "volume": 1792608.0}, {"date": "2025-02-27", "close": 0.02, "volume": 360518.0}, {"date": "2025-02-28", "close": 0.02, "volume": 3637193.0}, {"date": "2025-03-03", "close": 0.023, "volume": 535337.0}, {"date": "2025-03-04", "close": 0.023, "volume": 202121.0}, {"date": "2025-03-05", "close": 0.024, "volume": 118027.0}, {"date": "2025-03-06", "close": 0.026, "volume": 621740.0}, {"date": "2025-03-07", "close": 0.028, "volume": 482233.0}, {"date": "2025-03-10", "close": 0.03, "volume": 1023823.0}, {"date": "2025-03-11", "close": 0.039, "volume": 273420.0}, {"date": "2025-03-12", "close": 0.033, "volume": 506610.0}, {"date": "2025-03-13", "close": 0.036, "volume": 855876.0}, {"date": "2025-03-14", "close": 0.035, "volume": 257453.0}, {"date": "2025-03-17", "close": 0.038, "volume": 344315.0}, {"date": "2025-03-18", "close": 0.043, "volume": 694196.0}, {"date": "2025-03-19", "close": 0.043, "volume": 311127.0}, {"date": "2025-03-20", "close": 0.044, "volume": 25000.0}, {"date": "2025-03-21", "close": 0.04, "volume": 10103.0}, {"date": "2025-03-24", "close": 0.03, "volume": 2398979.0}, {"date": "2025-03-25", "close": 0.031, "volume": 152047.0}, {"date": "2025-03-26", "close": 0.037, "volume": 559000.0}, {"date": "2025-03-27", "close": 0.037, "volume": 46456.0}, {"date": "2025-03-28", "close": 0.04, "volume": 134565.0}, {"date": "2025-04-01", "close": 0.041, "volume": 255000.0}, {"date": "2025-04-02", "close": 0.038, "volume": 53100.0}, {"date": "2025-04-03", "close": 0.042, "volume": 290807.0}, {"date": "2025-04-04", "close": 0.041, "volume": 190208.0}, {"date": "2025-04-07", "close": 0.031, "volume": 387043.0}, {"date": "2025-04-09", "close": 0.034, "volume": 20000.0}, {"date": "2025-04-10", "close": 0.037, "volume": 500132.0}, {"date": "2025-04-11", "close": 0.04, "volume": 261066.0}, {"date": "2025-04-15", "close": 0.04, "volume": 526275.0}, {"date": "2025-04-16", "close": 0.044, "volume": 450571.0}, {"date": "2025-04-17", "close": 0.045, "volume": 54288.0}, {"date": "2025-04-22", "close": 0.05, "volume": 64081.0}, {"date": "2025-04-24", "close": 0.046, "volume": 77600.0}, {"date": "2025-04-28", "close": 0.046, "volume": 126566.0}, {"date": "2025-04-29", "close": 0.047, "volume": 103594.0}, {"date": "2025-04-30", "close": 0.034, "volume": 2056610.0}, {"date": "2025-05-01", "close": 0.036, "volume": 141639.0}, {"date": "2025-05-02", "close": 0.043, "volume": 380179.0}, {"date": "2025-05-05", "close": 0.037, "volume": 1120889.0}, {"date": "2025-05-06", "close": 0.039, "volume": 253000.0}, {"date": "2025-05-07", "close": 0.042, "volume": 57018.0}, {"date": "2025-05-08", "close": 0.041, "volume": 56266.0}, {"date": "2025-05-09", "close": 0.046, "volume": 388611.0}, {"date": "2025-05-12", "close": 0.043, "volume": 264902.0}, {"date": "2025-05-13", "close": 0.044, "volume": 25000.0}, {"date": "2025-05-14", "close": 0.053, "volume": 413145.0}, {"date": "2025-05-15", "close": 0.052, "volume": 179094.0}, {"date": "2025-05-16", "close": 0.057, "volume": 499162.0}, {"date": "2025-05-19", "close": 0.05, "volume": 84909.0}, {"date": "2025-05-20", "close": 0.056, "volume": 226607.0}, {"date": "2025-05-21", "close": 0.051, "volume": 259615.0}, {"date": "2025-05-22", "close": 0.051, "volume": 4627.0}, {"date": "2025-05-23", "close": 0.052, "volume": 44968.0}, {"date": "2025-05-26", "close": 0.052, "volume": 438237.0}, {"date": "2025-05-28", "close": 0.049, "volume": 30695.0}, {"date": "2025-05-29", "close": 0.047, "volume": 236719.0}, {"date": "2025-05-30", "close": 0.05, "volume": 405703.0}, {"date": "2025-06-02", "close": 0.05, "volume": 30000.0}, {"date": "2025-06-03", "close": 0.056, "volume": 338115.0}, {"date": "2025-06-04", "close": 0.051, "volume": 62000.0}, {"date": "2025-06-06", "close": 0.054, "volume": 6809.0}, {"date": "2025-06-10", "close": 0.055, "volume": 78214.0}, {"date": "2025-06-11", "close": 0.055, "volume": 68878.0}, {"date": "2025-06-12", "close": 0.058, "volume": 324324.0}, {"date": "2025-06-13", "close": 0.063, "volume": 15000.0}, {"date": "2025-06-16", "close": 0.063, "volume": 45331.0}, {"date": "2025-06-17", "close": 0.07, "volume": 209221.0}, {"date": "2025-06-18", "close": 0.065, "volume": 242493.0}, {"date": "2025-06-19", "close": 0.068, "volume": 126447.0}, {"date": "2025-06-20", "close": 0.066, "volume": 43571.0}, {"date": "2025-06-23", "close": 0.065, "volume": 18530.0}, {"date": "2025-06-24", "close": 0.065, "volume": 77033.0}, {"date": "2025-06-25", "close": 0.068, "volume": 41188.0}, {"date": "2025-06-26", "close": 0.065, "volume": 124138.0}, {"date": "2025-06-27", "close": 0.065, "volume": 454570.0}, {"date": "2025-06-30", "close": 0.067, "volume": 469174.0}, {"date": "2025-07-01", "close": 0.068, "volume": 161272.0}, {"date": "2025-07-02", "close": 0.07, "volume": 148805.0}, {"date": "2025-07-03", "close": 0.069, "volume": 93848.0}, {"date": "2025-07-04", "close": 0.067, "volume": 95716.0}, {"date": "2025-07-07", "close": 0.065, "volume": 106322.0}, {"date": "2025-07-08", "close": 0.06, "volume": 832337.0}, {"date": "2025-07-09", "close": 0.065, "volume": 130000.0}, {"date": "2025-07-10", "close": 0.071, "volume": 1171739.0}, {"date": "2025-07-11", "close": 0.074, "volume": 17998.0}, {"date": "2025-07-14", "close": 0.074, "volume": 128557.0}, {"date": "2025-07-15", "close": 0.075, "volume": 127747.0}, {"date": "2025-07-16", "close": 0.077, "volume": 117784.0}, {"date": "2025-07-17", "close": 0.077, "volume": 25800.0}, {"date": "2025-07-18", "close": 0.08, "volume": 250884.0}, {"date": "2025-07-21", "close": 0.08, "volume": 64417.0}, {"date": "2025-07-23", "close": 0.079, "volume": 59375.0}, {"date": "2025-07-24", "close": 0.08, "volume": 135031.0}, {"date": "2025-07-25", "close": 0.08, "volume": 55877.0}, {"date": "2025-07-28", "close": 0.082, "volume": 129610.0}, {"date": "2025-07-29", "close": 0.082, "volume": 192430.0}, {"date": "2025-07-30", "close": 0.08, "volume": 95587.0}, {"date": "2025-07-31", "close": 0.079, "volume": 44826.0}, {"date": "2025-08-01", "close": 0.083, "volume": 121810.0}, {"date": "2025-08-04", "close": 0.083, "volume": 85117.0}, {"date": "2025-08-05", "close": 0.082, "volume": 41997.0}, {"date": "2025-08-06", "close": 0.084, "volume": 335408.0}, {"date": "2025-08-07", "close": 0.08, "volume": 60000.0}, {"date": "2025-08-08", "close": 0.085, "volume": 67091.0}, {"date": "2025-08-11", "close": 0.081, "volume": 179714.0}, {"date": "2025-08-12", "close": 0.08, "volume": 32662.0}, {"date": "2025-08-13", "close": 0.085, "volume": 20000.0}, {"date": "2025-08-14", "close": 0.084, "volume": 56665.0}, {"date": "2025-08-15", "close": 0.083, "volume": 1852.0}, {"date": "2025-08-18", "close": 0.083, "volume": 41107.0}, {"date": "2025-08-19", "close": 0.08, "volume": 55475.0}, {"date": "2025-08-20", "close": 0.083, "volume": 11810.0}, {"date": "2025-08-21", "close": 0.078, "volume": 118199.0}, {"date": "2025-08-22", "close": 0.078, "volume": 103128.0}, {"date": "2025-08-25", "close": 0.07, "volume": 96023.0}, {"date": "2025-08-26", "close": 0.076, "volume": 13000.0}, {"date": "2025-08-27", "close": 0.076, "volume": 50000.0}, {"date": "2025-08-29", "close": 0.078, "volume": 7573.0}, {"date": "2025-09-01", "close": 0.068, "volume": 306624.0}, {"date": "2025-09-02", "close": 0.065, "volume": 23009.0}, {"date": "2025-09-03", "close": 0.06, "volume": 178268.0}, {"date": "2025-09-04", "close": 0.061, "volume": 18796.0}, {"date": "2025-09-05", "close": 0.06, "volume": 18413.0}, {"date": "2025-09-08", "close": 0.063, "volume": 295880.0}, {"date": "2025-09-09", "close": 0.061, "volume": 79.0}, {"date": "2025-09-10", "close": 0.066, "volume": 263688.0}, {"date": "2025-09-11", "close": 0.07, "volume": 84890.0}, {"date": "2025-09-12", "close": 0.07, "volume": 226553.0}, {"date": "2025-09-15", "close": 0.068, "volume": 95990.0}, {"date": "2025-09-16", "close": 0.062, "volume": 157543.0}, {"date": "2025-09-18", "close": 0.056, "volume": 159282.0}, {"date": "2025-09-19", "close": 0.06, "volume": 58611.0}, {"date": "2025-09-23", "close": 0.06, "volume": 118628.0}, {"date": "2025-09-24", "close": 0.059, "volume": 248.0}, {"date": "2025-09-25", "close": 0.052, "volume": 142227.0}, {"date": "2025-09-26", "close": 0.058, "volume": 4500.0}, {"date": "2025-09-29", "close": 0.055, "volume": 220600.0}, {"date": "2025-09-30", "close": 0.059, "volume": 75659.0}, {"date": "2025-10-01", "close": 0.054, "volume": 92515.0}, {"date": "2025-10-02", "close": 0.057, "volume": 11746.0}, {"date": "2025-10-03", "close": 0.06, "volume": 360003.0}, {"date": "2025-10-06", "close": 0.06, "volume": 25481.0}, {"date": "2025-10-07", "close": 0.055, "volume": 184513.0}, {"date": "2025-10-08", "close": 0.058, "volume": 117636.0}, {"date": "2025-10-09", "close": 0.065, "volume": 43017.0}, {"date": "2025-10-13", "close": 0.053, "volume": 521799.0}, {"date": "2025-10-14", "close": 0.052, "volume": 53602.0}, {"date": "2025-10-15", "close": 0.053, "volume": 549.0}, {"date": "2025-10-16", "close": 0.052, "volume": 316881.0}, {"date": "2025-10-17", "close": 0.052, "volume": 529155.0}, {"date": "2025-10-20", "close": 0.05, "volume": 26722.0}, {"date": "2025-10-21", "close": 0.055, "volume": 627012.0}, {"date": "2025-10-22", "close": 0.052, "volume": 12766.0}, {"date": "2025-10-23", "close": 0.051, "volume": 33792.0}, {"date": "2025-10-24", "close": 0.052, "volume": 100559.0}, {"date": "2025-10-27", "close": 0.052, "volume": 14711.0}, {"date": "2025-10-29", "close": 0.051, "volume": 26900.0}, {"date": "2025-10-30", "close": 0.055, "volume": 101490.0}, {"date": "2025-11-03", "close": 0.054, "volume": 1818.0}, {"date": "2025-11-05", "close": 0.048, "volume": 115056.0}, {"date": "2025-11-07", "close": 0.045, "volume": 193623.0}, {"date": "2025-11-10", "close": 0.051, "volume": 132023.0}, {"date": "2025-11-11", "close": 0.051, "volume": 29499.0}, {"date": "2025-11-13", "close": 0.041, "volume": 217737.0}, {"date": "2025-11-17", "close": 0.042, "volume": 47250.0}, {"date": "2025-11-18", "close": 0.045, "volume": 561114.0}, {"date": "2025-11-19", "close": 0.05, "volume": 148739.0}, {"date": "2025-11-20", "close": 0.047, "volume": 21297.0}, {"date": "2025-11-24", "close": 0.047, "volume": 240788.0}, {"date": "2025-11-25", "close": 0.045, "volume": 50000.0}, {"date": "2025-11-26", "close": 0.039, "volume": 386505.0}, {"date": "2025-11-27", "close": 0.038, "volume": 67214.0}, {"date": "2025-11-28", "close": 0.04, "volume": 31000.0}, {"date": "2025-12-01", "close": 0.04, "volume": 50000.0}, {"date": "2025-12-02", "close": 0.041, "volume": 40000.0}, {"date": "2025-12-03", "close": 0.04, "volume": 100000.0}, {"date": "2025-12-04", "close": 0.045, "volume": 230696.0}, {"date": "2025-12-10", "close": 0.043, "volume": 200000.0}, {"date": "2025-12-11", "close": 0.042, "volume": 100000.0}, {"date": "2025-12-12", "close": 0.042, "volume": 300000.0}, {"date": "2025-12-15", "close": 0.042, "volume": 44120.0}, {"date": "2025-12-16", "close": 0.045, "volume": 200177.0}, {"date": "2025-12-18", "close": 0.048, "volume": 348153.0}, {"date": "2025-12-19", "close": 0.05, "volume": 166580.0}, {"date": "2025-12-22", "close": 0.054, "volume": 277994.0}, {"date": "2025-12-23", "close": 0.052, "volume": 51899.0}, {"date": "2025-12-29", "close": 0.05, "volume": 14000.0}, {"date": "2025-12-30", "close": 0.047, "volume": 170420.0}, {"date": "2025-12-31", "close": 0.049, "volume": 76792.0}, {"date": "2026-01-02", "close": 0.049, "volume": 202.0}, {"date": "2026-01-05", "close": 0.051, "volume": 354913.0}, {"date": "2026-01-06", "close": 0.046, "volume": 201509.0}, {"date": "2026-01-07", "close": 0.05, "volume": 253075.0}, {"date": "2026-01-08", "close": 0.056, "volume": 65676.0}, {"date": "2026-01-09", "close": 0.059, "volume": 89633.0}, {"date": "2026-01-12", "close": 0.059, "volume": 61540.0}, {"date": "2026-01-13", "close": 0.053, "volume": 190051.0}, {"date": "2026-01-14", "close": 0.063, "volume": 226451.0}, {"date": "2026-01-15", "close": 0.064, "volume": 232555.0}, {"date": "2026-01-16", "close": 0.065, "volume": 273290.0}, {"date": "2026-01-19", "close": 0.068, "volume": 98812.0}, {"date": "2026-01-20", "close": 0.068, "volume": 121182.0}, {"date": "2026-01-21", "close": 0.069, "volume": 230362.0}, {"date": "2026-01-22", "close": 0.07, "volume": 330548.0}, {"date": "2026-01-23", "close": 0.069, "volume": 238696.0}, {"date": "2026-01-27", "close": 0.074, "volume": 298314.0}, {"date": "2026-01-28", "close": 0.074, "volume": 5040.0}, {"date": "2026-01-29", "close": 0.072, "volume": 46030.0}, {"date": "2026-01-30", "close": 0.071, "volume": 547029.0}, {"date": "2026-02-02", "close": 0.066, "volume": 92261.0}, {"date": "2026-02-03", "close": 0.068, "volume": 50000.0}, {"date": "2026-02-04", "close": 0.071, "volume": 89294.0}, {"date": "2026-02-05", "close": 0.072, "volume": 54020.0}, {"date": "2026-02-06", "close": 0.061, "volume": 115170.0}, {"date": "2026-02-09", "close": 0.064, "volume": 127212.0}, {"date": "2026-02-10", "close": 0.07, "volume": 30131.0}, {"date": "2026-02-11", "close": 0.068, "volume": 43817.0}, {"date": "2026-02-12", "close": 0.07, "volume": 69076.0}, {"date": "2026-02-13", "close": 0.066, "volume": 50000.0}, {"date": "2026-02-16", "close": 0.064, "volume": 83722.0}, {"date": "2026-02-17", "close": 0.071, "volume": 217927.0}, {"date": "2026-02-18", "close": 0.071, "volume": 175114.0}, {"date": "2026-02-19", "close": 0.072, "volume": 344019.0}, {"date": "2026-02-20", "close": 0.072, "volume": 62533.0}, {"date": "2026-02-23", "close": 0.071, "volume": 209398.0}, {"date": "2026-02-24", "close": 0.068, "volume": 151236.0}, {"date": "2026-02-25", "close": 0.073, "volume": 368685.0}, {"date": "2026-02-26", "close": 0.072, "volume": 494799.0}, {"date": "2026-02-27", "close": 0.071, "volume": 699045.0}, {"date": "2026-03-02", "close": 0.074, "volume": 37861.0}, {"date": "2026-03-03", "close": 0.067, "volume": 480861.0}, {"date": "2026-03-04", "close": 0.07, "volume": 262664.0}, {"date": "2026-03-05", "close": 0.065, "volume": 15731.0}, {"date": "2026-03-06", "close": 0.065, "volume": 262777.0}, {"date": "2026-03-09", "close": 0.068, "volume": 133636.0}, {"date": "2026-03-11", "close": 0.068, "volume": 123250.0}, {"date": "2026-03-12", "close": 0.066, "volume": 140351.0}, {"date": "2026-03-13", "close": 0.071, "volume": 242461.0}, {"date": "2026-03-16", "close": 0.072, "volume": 128353.0}, {"date": "2026-03-17", "close": 0.071, "volume": 128640.0}, {"date": "2026-03-18", "close": 0.071, "volume": 251168.0}, {"date": "2026-03-19", "close": 0.066, "volume": 175000.0}, {"date": "2026-03-20", "close": 0.074, "volume": 190778.0}, {"date": "2026-03-23", "close": 0.07, "volume": 11069.0}, {"date": "2026-03-24", "close": 0.07, "volume": 56486.0}, {"date": "2026-03-25", "close": 0.068, "volume": 582622.0}, {"date": "2026-03-26", "close": 0.07, "volume": 324531.0}, {"date": "2026-03-27", "close": 0.063, "volume": 100648.0}, {"date": "2026-03-30", "close": 0.068, "volume": 588006.0}, {"date": "2026-03-31", "close": 0.071, "volume": 10000.0}, {"date": "2026-04-01", "close": 0.072, "volume": 339800.0}, {"date": "2026-04-02", "close": 0.074, "volume": 182000.0}, {"date": "2026-04-07", "close": 0.073, "volume": 206763.0}, {"date": "2026-04-08", "close": 0.075, "volume": 458743.0}, {"date": "2026-04-09", "close": 0.079, "volume": 589271.0}, {"date": "2026-04-10", "close": 0.079, "volume": 660588.0}, {"date": "2026-04-13", "close": 0.08, "volume": 332085.0}, {"date": "2026-04-14", "close": 0.081, "volume": 421456.0}, {"date": "2026-04-15", "close": 0.081, "volume": 137318.0}, {"date": "2026-04-16", "close": 0.081, "volume": 335636.0}, {"date": "2026-04-17", "close": 0.082, "volume": 267858.0}, {"date": "2026-04-20", "close": 0.082, "volume": 159654.0}, {"date": "2026-04-21", "close": 0.08, "volume": 117509.0}, {"date": "2026-04-22", "close": 0.083, "volume": 436110.0}, {"date": "2026-04-23", "close": 0.082, "volume": 19640.0}, {"date": "2026-04-24", "close": 0.082, "volume": 5.0}, {"date": "2026-04-27", "close": 0.082, "volume": 12115.0}, {"date": "2026-04-28", "close": 0.081, "volume": 58011.0}, {"date": "2026-04-29", "close": 0.082, "volume": 44549.0}, {"date": "2026-04-30", "close": 0.081, "volume": 8.0}, {"date": "2026-05-01", "close": 0.078, "volume": 3460.0}, {"date": "2026-05-04", "close": 0.077, "volume": 73891.0}, {"date": "2026-05-05", "close": 0.075, "volume": 20072.0}, {"date": "2026-05-07", "close": 0.079, "volume": 51377.0}, {"date": "2026-05-12", "close": 0.079, "volume": 55397.0}, {"date": "2026-05-13", "close": 0.08, "volume": 36670.0}, {"date": "2026-05-14", "close": 0.08, "volume": 133783.0}, {"date": "2026-05-15", "close": 0.078, "volume": 14161.0}, {"date": "2026-05-18", "close": 0.078, "volume": 5.0}, {"date": "2026-05-19", "close": 0.076, "volume": 122648.0}, {"date": "2026-05-20", "close": 0.077, "volume": 99010.0}, {"date": "2026-05-21", "close": 0.077, "volume": 269.0}, {"date": "2026-05-22", "close": 0.077, "volume": 5.0}, {"date": "2026-05-25", "close": 0.074, "volume": 147982.0}, {"date": "2026-05-27", "close": 0.072, "volume": 128858.0}, {"date": "2026-05-28", "close": 0.066, "volume": 72000.0}, {"date": "2026-05-29", "close": 0.068, "volume": 100000.0}, {"date": "2026-06-04", "close": 0.068, "volume": 677.0}, {"date": "2026-06-05", "close": 0.068, "volume": 67900.0}, {"date": "2026-06-09", "close": 0.065, "volume": 93659.0}, {"date": "2026-06-10", "close": 0.06, "volume": 394815.0}, {"date": "2026-06-11", "close": 0.053, "volume": 114714.0}, {"date": "2026-06-12", "close": 0.053, "volume": 312356.0}, {"date": "2026-06-15", "close": 0.052, "volume": 105588.0}, {"date": "2026-06-18", "close": 0.052, "volume": 86.0}, {"date": "2026-06-19", "close": 0.051, "volume": 29299.0}, {"date": "2026-06-22", "close": 0.05, "volume": 476705.0}, {"date": "2026-06-23", "close": 0.054, "volume": 17652.0}, {"date": "2026-06-25", "close": 0.049, "volume": 50867.0}, {"date": "2026-06-26", "close": 0.049, "volume": 9333.0}, {"date": "2026-06-29", "close": 0.05, "volume": 39902.0}, {"date": "2026-07-02", "close": 0.057, "volume": 115602.0}, {"date": "2026-07-03", "close": 0.067, "volume": 122172.0}, {"date": "2026-07-06", "close": 0.07, "volume": 25674.0}, {"date": "2026-07-07", "close": 0.073, "volume": 170039.0}, {"date": "2026-07-09", "close": 0.073, "volume": 60827.0}, {"date": "2026-07-10", "close": 0.074, "volume": 68997.0}, {"date": "2026-07-13", "close": 0.076, "volume": 202670.0}, {"date": "2026-07-14", "close": 0.078, "volume": 60000.0}, {"date": "2026-07-16", "close": 0.076, "volume": 207.0}, {"date": "2026-07-17", "close": 0.072, "volume": 41264.0}, {"date": "2026-07-22", "close": 0.072, "volume": 303871.0}, {"date": "2026-07-23", "close": 0.075, "volume": 94084.0}, {"date": "2026-07-24", "close": 0.076, "volume": 100009.0}, {"date": "2026-07-28", "close": 0.075, "volume": 41800.0}, {"date": "2026-07-29", "close": 0.076, "volume": 99693.0}, {"date": "2026-07-30", "close": 0.07, "volume": 116230.0}, {"date": "2026-07-31", "close": 0.07, "volume": 161072.0}, {"date": "2026-08-03", "close": 0.07, "volume": 7118.0}, {"date": "2026-08-05", "close": 0.074, "volume": 100221.0}, {"date": "2026-08-06", "close": 0.074, "volume": 398.0}, {"date": "2026-08-07", "close": 0.072, "volume": 158091.0}, {"date": "2026-08-10", "close": 0.069, "volume": 358786.0}, {"date": "2026-08-11", "close": 0.075, "volume": 504215.0}, {"date": "2026-08-13", "close": 0.075, "volume": 129600.0}, {"date": "2026-08-14", "close": 0.078, "volume": 38652.0}, {"date": "2026-08-17", "close": 0.078, "volume": 100000.0}, {"date": "2026-08-18", "close": 0.077, "volume": 92890.0}, {"date": "2026-08-19", "close": 0.079, "volume": 54369.0}, {"date": "2026-08-20", "close": 0.079, "volume": 49517.0}, {"date": "2026-08-21", "close": 0.079, "volume": 51322.0}, {"date": "2026-08-24", "close": 0.074, "volume": 467364.0}, {"date": "2026-08-25", "close": 0.073, "volume": 90147.0}, {"date": "2026-08-27", "close": 0.077, "volume": 89748.0}, {"date": "2026-09-01", "close": 0.077, "volume": 149460.0}, {"date": "2026-09-02", "close": 0.077, "volume": 99622.0}, {"date": "2026-09-03", "close": 0.079, "volume": 74901.0}, {"date": "2026-09-07", "close": 0.079, "volume": 95270.0}], "refreshing": true}