{"ticker": "NRX", "overview": {"name": "Noronex Limited", "country": "Australia", "industry": "Materials"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "NRX", "has_prices": true, "as_of": "2026-08-07", "last": 0.013, "prev_close": 0.013, "change": 0.0, "change_pct": 0.0, "session_volume": 218240.0, "vwap_5": 0.013000000000000001, "vwap_20": 0.012078798932702745, "vwap_60": 0.011110256311654973, "vwap_250": 0.012835128454650947, "high_52w": 0.017, "low_52w": 0.008, "avg_volume_20": 2924152.55, "sessions": 400, "market_cap": {"value": 9626302.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03138693", "src": "ASX", "ticker": "NRX", "cik": "", "company": "Noronex Limited", "company_raw": "Noronex Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their NRX stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03138693", "trade_date": "2026-09-11", "timestamp": "2026-09-11", "mins": 75892}, {"id": "ASX-03138692", "src": "ASX", "ticker": "NRX", "cik": "", "company": "Noronex Limited", "company_raw": "Noronex Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their NRX stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03138692", "trade_date": "2026-09-11", "timestamp": "2026-09-11", "mins": 75892}, {"id": "ASX-03136798", "src": "ASX", "ticker": "NRX", "cik": "", "company": "Noronex Limited", "company_raw": "Noronex Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their NRX stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03136798", "trade_date": "2026-09-07", "timestamp": "2026-09-07", "mins": 81652}, {"id": "ASX-03136797", "src": "ASX", "ticker": "NRX", "cik": "", "company": "Noronex Limited", "company_raw": "Noronex Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their NRX stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03136797", "trade_date": "2026-09-07", "timestamp": "2026-09-07", "mins": 81652}, {"id": "ASX-03136796", "src": "ASX", "ticker": "NRX", "cik": "", "company": "Noronex Limited", "company_raw": "Noronex Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Boardroom paperwork: A director changes a holding in NRX", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03136796", "trade_date": "2026-09-07", "timestamp": "2026-09-07", "mins": 81652}, {"id": "ASX-03136793", "src": "ASX", "ticker": "NRX", "cik": "", "company": "Noronex Limited", "company_raw": "Noronex Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Boardroom paperwork: A director changes a holding in NRX", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03136793", "trade_date": "2026-09-07", "timestamp": "2026-09-07", "mins": 81652}, {"id": "ASX-03136791", "src": "ASX", "ticker": "NRX", "cik": "", "company": "Noronex Limited", "company_raw": "Noronex Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Boardroom paperwork: A director changes a holding in NRX", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03136791", "trade_date": "2026-09-07", "timestamp": "2026-09-07", "mins": 81652}, {"id": "ASX-03136518", "src": "ASX", "ticker": "NRX", "cik": "", "company": "Noronex Limited", "company_raw": "Noronex Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their NRX stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03136518", "trade_date": "2026-09-07", "timestamp": "2026-09-07", "mins": 81652}, {"id": "ASX-03125414", "src": "ASX", "ticker": "NRX", "cik": "", "company": "Noronex Limited", "company_raw": "Noronex Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Boardroom paperwork: A director changes a holding in NRX", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03125414", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116212}, {"id": "ASX-03125410", "src": "ASX", "ticker": "NRX", "cik": "", "company": "Noronex Limited", "company_raw": "Noronex Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Boardroom paperwork: A director changes a holding in NRX", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03125410", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116212}, {"id": "ASX-03125408", "src": "ASX", "ticker": "NRX", "cik": "", "company": "Noronex Limited", "company_raw": "Noronex Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Boardroom paperwork: A director changes a holding in NRX", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03125408", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116212}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-09", "source_url": "https://www.marketindex.com.au/asx/nrx", "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": "2026-06-09", "source_url": "https://www.marketindex.com.au/asx/nrx", "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": "2026-05-01", "source_url": "https://www.marketindex.com.au/asx/nrx", "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": "2026-03-12", "source_url": "https://www.marketindex.com.au/asx/nrx", "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": "2025-11-28", "source_url": "https://www.marketindex.com.au/asx/nrx", "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": "2025-11-28", "source_url": "https://www.marketindex.com.au/asx/nrx", "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": "2025-11-28", "source_url": "https://www.marketindex.com.au/asx/nrx", "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": "2025-10-29", "source_url": "https://www.marketindex.com.au/asx/nrx", "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": "2025-10-21", "source_url": "https://www.marketindex.com.au/asx/nrx", "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": "2025-10-19", "source_url": "https://www.marketindex.com.au/asx/nrx", "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": "2025-07-16", "source_url": "https://www.marketindex.com.au/asx/nrx", "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": "2025-05-19", "source_url": "https://www.marketindex.com.au/asx/nrx", "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": "2025-05-19", "source_url": "https://www.marketindex.com.au/asx/nrx", "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": "2025-04-14", "source_url": "https://www.marketindex.com.au/asx/nrx", "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": "2025-04-01", "source_url": "https://www.marketindex.com.au/asx/nrx", "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": "2025-03-31", "source_url": "https://www.marketindex.com.au/asx/nrx", "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": "2025-03-31", "source_url": "https://www.marketindex.com.au/asx/nrx", "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": "2025-03-17", "source_url": "https://www.marketindex.com.au/asx/nrx", "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": "2025-03-17", "source_url": "https://www.marketindex.com.au/asx/nrx", "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": "2025-02-03", "source_url": "https://www.marketindex.com.au/asx/nrx", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-10-11", "source_url": "https://www.marketindex.com.au/asx/nrx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-05-20", "source_url": "https://www.marketindex.com.au/asx/nrx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-05-20", "source_url": "https://www.marketindex.com.au/asx/nrx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-05-20", "source_url": "https://www.marketindex.com.au/asx/nrx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-05-20", "source_url": "https://www.marketindex.com.au/asx/nrx", "needs_ocr": 0}], "directors": [], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-30", "form": "Quarterly Activities Report", "title": "Quarterly Activities/Appendix 5B Cash Flow Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156372-6A1352934"}, {"date": "2026-10-20", "form": "Progress Report", "title": "New Survey Confirms Major Extensions to Sleitat Tin Project", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150830-6A1350303"}, {"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/2924-03149001-6A1349500"}, {"date": "2026-10-05", "form": "Progress Report", "title": "Maiden Sleitat Tin Exploration Completed and New Appointment", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03144664-6A1347818"}, {"date": "2026-09-30", "form": "Notice Of Meeting", "title": "Date of AGM and Closing Date for Director Nominations", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03142463-6A1346806"}], "performance": {"ticker": "NRX", "has_prices": true, "summary": {"n": 3, "avg": -0.2620192307692307, "win_rate": 0.0, "best": -0.1923076923076922, "worst": -0.34375, "as_of": "2026-11-02"}, "buys": [{"who": "Hannasch Brian", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 382800.0, "date": "2026-02-12", "score": 44.0, "ref_price": 0.014, "return": -0.24999999999999997}, {"who": "Hannasch Brian", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 800001.0, "date": "2025-07-01", "score": 54.2, "ref_price": 0.013, "return": -0.1923076923076922}, {"who": "Hannasch Brian", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 31250.6435, "date": "2025-04-21", "score": 31.0, "ref_price": 0.016, "return": -0.34375}]}, "price_series": [{"date": "2017-11-15", "close": 0.1668821, "volume": 3243526.0}, {"date": "2017-11-16", "close": 0.170674875, "volume": 873806.0}, {"date": "2017-11-17", "close": 0.18963875, "volume": 1636933.0}, {"date": "2017-11-20", "close": 0.170674875, "volume": 511879.0}, {"date": "2017-11-21", "close": 0.15929655, "volume": 704074.0}, {"date": "2017-11-22", "close": 0.163089325, "volume": 928299.0}, {"date": "2017-11-23", "close": 0.155503775, "volume": 302298.0}, {"date": "2017-11-24", "close": 0.14412545, "volume": 1831837.0}, {"date": "2017-11-27", "close": 0.151711, "volume": 296617.0}, {"date": "2017-11-28", "close": 0.147918225, "volume": 186047.0}, {"date": "2017-11-29", "close": 0.147918225, "volume": 369123.0}, {"date": "2017-11-30", "close": 0.14412545, "volume": 738246.0}, {"date": "2017-12-01", "close": 0.14412545, "volume": 51246.0}, {"date": "2017-12-04", "close": 0.1365399, "volume": 26366.0}, {"date": "2017-12-05", "close": 0.1365399, "volume": 131830.0}, {"date": "2017-12-06", "close": 0.132747125, "volume": 204336.0}, {"date": "2017-12-07", "close": 0.155503775, "volume": 482664.0}, {"date": "2017-12-08", "close": 0.15929655, "volume": 103978.0}, {"date": "2017-12-13", "close": 0.1365399, "volume": 26366.0}, {"date": "2017-12-15", "close": 0.1365399, "volume": 69171.0}, {"date": "2017-12-18", "close": 0.151711, "volume": 3559.0}, {"date": "2017-12-20", "close": 0.147918225, "volume": 29662.0}, {"date": "2017-12-22", "close": 0.1365399, "volume": 6591.0}, {"date": "2017-12-27", "close": 0.14412545, "volume": 7251.0}, {"date": "2017-12-28", "close": 0.14412545, "volume": 58664.0}, {"date": "2018-01-04", "close": 0.132747125, "volume": 273283.0}, {"date": "2018-01-05", "close": 0.12895435, "volume": 65915.0}, {"date": "2018-01-08", "close": 0.132747125, "volume": 2900.0}, {"date": "2018-01-09", "close": 0.151711, "volume": 14633.0}, {"date": "2018-01-11", "close": 0.1365399, "volume": 3955.0}, {"date": "2018-01-15", "close": 0.12895435, "volume": 1473196.0}, {"date": "2018-01-16", "close": 0.12895435, "volume": 220815.0}, {"date": "2018-01-17", "close": 0.12895435, "volume": 344734.0}, {"date": "2018-01-18", "close": 0.12895435, "volume": 313491.0}, {"date": "2018-01-22", "close": 0.12895435, "volume": 131830.0}, {"date": "2018-01-23", "close": 0.1213688, "volume": 201040.0}, {"date": "2018-01-24", "close": 0.12895435, "volume": 266296.0}, {"date": "2018-01-25", "close": 0.140332675, "volume": 98872.0}, {"date": "2018-01-29", "close": 0.125161575, "volume": 143035.0}, {"date": "2018-01-30", "close": 0.125161575, "volume": 51414.0}, {"date": "2018-02-01", "close": 0.1213688, "volume": 266955.0}, {"date": "2018-02-02", "close": 0.1213688, "volume": 671196.0}, {"date": "2018-02-05", "close": 0.1213688, "volume": 276842.0}, {"date": "2018-02-06", "close": 0.1213688, "volume": 681647.0}, {"date": "2018-02-07", "close": 0.1061977, "volume": 361213.0}, {"date": "2018-02-08", "close": 0.09861215, "volume": 204987.0}, {"date": "2018-02-09", "close": 0.140332675, "volume": 413019.0}, {"date": "2018-02-12", "close": 0.117576025, "volume": 35264.0}, {"date": "2018-02-13", "close": 0.11378325, "volume": 196756.0}, {"date": "2018-02-15", "close": 0.11378325, "volume": 24682.0}, {"date": "2018-02-19", "close": 0.11378325, "volume": 111366.0}, {"date": "2018-02-20", "close": 0.117576025, "volume": 81369.0}, {"date": "2018-02-23", "close": 0.109990475, "volume": 48513.0}, {"date": "2018-02-26", "close": 0.109990475, "volume": 29.0}, {"date": "2018-02-28", "close": 0.11378325, "volume": 17577.0}, {"date": "2018-03-01", "close": 0.109990475, "volume": 84371.0}, {"date": "2018-03-02", "close": 0.109990475, "volume": 48337.0}, {"date": "2018-03-05", "close": 0.1061977, "volume": 26366.0}, {"date": "2018-03-06", "close": 0.1061977, "volume": 197744.0}, {"date": "2018-03-08", "close": 0.1061977, "volume": 21128.0}, {"date": "2018-03-09", "close": 0.1061977, "volume": 65915.0}, {"date": "2018-03-12", "close": 0.102404925, "volume": 65915.0}, {"date": "2018-03-13", "close": 0.109990475, "volume": 1944302.0}, {"date": "2018-03-15", "close": 0.11378325, "volume": 131830.0}, {"date": "2018-03-16", "close": 0.11378325, "volume": 16442.0}, {"date": "2018-03-19", "close": 0.117576025, "volume": 4614.0}, {"date": "2018-03-20", "close": 0.12895435, "volume": 66098.0}, {"date": "2018-03-26", "close": 0.11378325, "volume": 25745.0}, {"date": "2018-04-05", "close": 0.1061977, "volume": 395489.0}, {"date": "2018-04-09", "close": 0.102404925, "volume": 59944.0}, {"date": "2018-04-10", "close": 0.1061977, "volume": 10339.0}, {"date": "2018-04-19", "close": 0.102404925, "volume": 113725.0}, {"date": "2018-04-23", "close": 0.0910266, "volume": 395489.0}, {"date": "2018-04-30", "close": 0.087233825, "volume": 263659.0}, {"date": "2018-05-02", "close": 0.087233825, "volume": 26366.0}, {"date": "2018-05-03", "close": 0.0758555, "volume": 197744.0}, {"date": "2018-05-04", "close": 0.0758555, "volume": 61197.0}, {"date": "2018-05-07", "close": 0.0758555, "volume": 4713.0}, {"date": "2018-05-10", "close": 0.0758555, "volume": 74385.0}, {"date": "2018-05-17", "close": 0.102404925, "volume": 4921.0}, {"date": "2018-05-21", "close": 0.102404925, "volume": 52396.0}, {"date": "2018-05-22", "close": 0.102404925, "volume": 54465.0}, {"date": "2018-05-23", "close": 0.1061977, "volume": 26366.0}, {"date": "2018-05-24", "close": 0.1061977, "volume": 263659.0}, {"date": "2018-05-25", "close": 0.1061977, "volume": 33750.0}, {"date": "2018-05-28", "close": 0.11378325, "volume": 52732.0}, {"date": "2018-05-30", "close": 0.109990475, "volume": 316391.0}, {"date": "2018-05-31", "close": 0.11378325, "volume": 402476.0}, {"date": "2018-06-01", "close": 0.102404925, "volume": 791.0}, {"date": "2018-06-06", "close": 0.102404925, "volume": 560276.0}, {"date": "2018-06-07", "close": 0.102404925, "volume": 32957.0}, {"date": "2018-06-08", "close": 0.0910266, "volume": 117260.0}, {"date": "2018-06-12", "close": 0.0910266, "volume": 176588.0}, {"date": "2018-06-13", "close": 0.09861215, "volume": 197141.0}, {"date": "2018-06-14", "close": 0.09861215, "volume": 5017.0}, {"date": "2018-06-20", "close": 0.08344105, "volume": 154918.0}, {"date": "2018-06-21", "close": 0.08344105, "volume": 42826.0}, {"date": "2018-06-25", "close": 0.079648275, "volume": 51494.0}, {"date": "2018-06-26", "close": 0.0910266, "volume": 330811.0}, {"date": "2018-06-28", "close": 0.0910266, "volume": 94917.0}, {"date": "2018-06-29", "close": 0.0910266, "volume": 131830.0}, {"date": "2018-07-02", "close": 0.094819375, "volume": 182254.0}, {"date": "2018-07-03", "close": 0.09861215, "volume": 284094.0}, {"date": "2018-07-04", "close": 0.102404925, "volume": 212905.0}, {"date": "2018-07-05", "close": 0.09861215, "volume": 32957.0}, {"date": "2018-07-06", "close": 0.09861215, "volume": 133355.0}, {"date": "2018-07-09", "close": 0.102404925, "volume": 235722.0}, {"date": "2018-07-10", "close": 0.102404925, "volume": 65915.0}, {"date": "2018-07-11", "close": 0.1061977, "volume": 341266.0}, {"date": "2018-07-12", "close": 0.1061977, "volume": 177970.0}, {"date": "2018-07-13", "close": 0.1061977, "volume": 102102.0}, {"date": "2018-07-16", "close": 0.109990475, "volume": 175970.0}, {"date": "2018-07-17", "close": 0.109990475, "volume": 79352.0}, {"date": "2018-07-18", "close": 0.109990475, "volume": 32957.0}, {"date": "2018-07-19", "close": 0.109990475, "volume": 67401.0}, {"date": "2018-07-20", "close": 0.1061977, "volume": 988722.0}, {"date": "2018-07-23", "close": 0.11378325, "volume": 395489.0}, {"date": "2018-07-24", "close": 0.1061977, "volume": 148213.0}, {"date": "2018-07-25", "close": 0.109990475, "volume": 131830.0}, {"date": "2018-07-26", "close": 0.11378325, "volume": 1295235.0}, {"date": "2018-07-27", "close": 0.11378325, "volume": 237293.0}, {"date": "2018-07-30", "close": 0.11378325, "volume": 158196.0}, {"date": "2018-08-01", "close": 0.11378325, "volume": 98872.0}, {"date": "2018-08-02", "close": 0.11378325, "volume": 250476.0}, {"date": "2018-08-08", "close": 0.11378325, "volume": 13209.0}, {"date": "2018-08-10", "close": 0.11378325, "volume": 852286.0}, {"date": "2018-08-13", "close": 0.11378325, "volume": 121258.0}, {"date": "2018-08-14", "close": 0.12895435, "volume": 13183.0}, {"date": "2018-08-15", "close": 0.1061977, "volume": 33490.0}, {"date": "2018-08-16", "close": 0.11378325, "volume": 1106.0}, {"date": "2018-08-17", "close": 0.11378325, "volume": 77135.0}, {"date": "2018-08-20", "close": 0.11378325, "volume": 252439.0}, {"date": "2018-08-29", "close": 0.109990475, "volume": 263659.0}, {"date": "2018-08-31", "close": 0.109990475, "volume": 471357.0}, {"date": "2018-09-03", "close": 0.109990475, "volume": 329574.0}, {"date": "2018-09-04", "close": 0.1061977, "volume": 131830.0}, {"date": "2018-09-05", "close": 0.103922035, "volume": 14765.0}, {"date": "2018-09-06", "close": 0.102404925, "volume": 13209.0}, {"date": "2018-09-10", "close": 0.102404925, "volume": 52705.0}, {"date": "2018-10-02", "close": 0.0910266, "volume": 46167.0}, {"date": "2018-10-08", "close": 0.0910266, "volume": 57544.0}, {"date": "2018-10-31", "close": 0.0910266, "volume": 17313.0}, {"date": "2018-11-05", "close": 0.0910266, "volume": 65915.0}, {"date": "2018-11-07", "close": 0.0910266, "volume": 65915.0}, {"date": "2018-11-08", "close": 0.0910266, "volume": 6591.0}, {"date": "2018-11-09", "close": 0.0910266, "volume": 72506.0}, {"date": "2018-11-16", "close": 0.0910266, "volume": 98872.0}, {"date": "2018-11-19", "close": 0.0910266, "volume": 125238.0}, {"date": "2018-11-20", "close": 0.094819375, "volume": 32957.0}, {"date": "2018-11-21", "close": 0.094819375, "volume": 32957.0}, {"date": "2018-11-22", "close": 0.094819375, "volume": 144361.0}, {"date": "2018-11-23", "close": 0.094819375, "volume": 161483.0}, {"date": "2018-11-26", "close": 0.094819375, "volume": 32957.0}, {"date": "2018-11-28", "close": 0.094819375, "volume": 59323.0}, {"date": "2018-11-29", "close": 0.09861215, "volume": 131830.0}, {"date": "2018-12-03", "close": 0.09861215, "volume": 365430.0}, {"date": "2018-12-04", "close": 0.09861215, "volume": 30058.0}, {"date": "2018-12-05", "close": 0.09861215, "volume": 263659.0}, {"date": "2018-12-06", "close": 0.09861215, "volume": 46140.0}, {"date": "2018-12-10", "close": 0.0910266, "volume": 85689.0}, {"date": "2018-12-11", "close": 0.0910266, "volume": 112055.0}, {"date": "2018-12-20", "close": 0.06826995, "volume": 164787.0}, {"date": "2019-02-11", "close": 0.056891625, "volume": 65915.0}, {"date": "2019-02-12", "close": 0.05461596, "volume": 1057.0}, {"date": "2019-02-13", "close": 0.05461596, "volume": 1064.0}, {"date": "2019-02-26", "close": 0.053857405, "volume": 42185.0}, {"date": "2019-03-06", "close": 0.05309885, "volume": 360605.0}, {"date": "2019-03-26", "close": 0.0455133, "volume": 40088.0}, {"date": "2019-03-27", "close": 0.043237635, "volume": 139696.0}, {"date": "2019-04-11", "close": 0.043237635, "volume": 2551.0}, {"date": "2019-04-12", "close": 0.043237635, "volume": 2593.0}, {"date": "2019-04-15", "close": 0.043237635, "volume": 2742.0}, {"date": "2019-04-16", "close": 0.043237635, "volume": 2912.0}, {"date": "2019-04-17", "close": 0.043237635, "volume": 2828.0}, {"date": "2019-04-18", "close": 0.043237635, "volume": 2742.0}, {"date": "2019-04-23", "close": 0.043237635, "volume": 1069.0}, {"date": "2019-05-06", "close": 0.0455133, "volume": 193079.0}, {"date": "2019-05-13", "close": 0.043237635, "volume": 252.0}, {"date": "2019-05-14", "close": 0.049306075, "volume": 272.0}, {"date": "2019-05-15", "close": 0.03792775, "volume": 39549.0}, {"date": "2019-05-30", "close": 0.040203415, "volume": 63232.0}, {"date": "2019-05-31", "close": 0.041720525, "volume": 35640.0}, {"date": "2019-06-07", "close": 0.047788965, "volume": 594909.0}, {"date": "2019-06-13", "close": 0.04854752, "volume": 558.0}, {"date": "2019-06-17", "close": 0.046271855, "volume": 10301.0}, {"date": "2019-06-20", "close": 0.04399619, "volume": 31282.0}, {"date": "2019-07-01", "close": 0.03792775, "volume": 32957.0}, {"date": "2019-07-10", "close": 0.03944486, "volume": 51659.0}, {"date": "2019-08-07", "close": 0.03337642, "volume": 274865.0}, {"date": "2019-08-13", "close": 0.034134975, "volume": 32957.0}, {"date": "2020-11-18", "close": 0.133784, "volume": 30254519.0}, {"date": "2020-11-19", "close": 0.109894, "volume": 10667819.0}, {"date": "2020-11-20", "close": 0.114672, "volume": 2707727.0}, {"date": "2020-11-23", "close": 0.11945, "volume": 3469859.0}, {"date": "2020-11-24", "close": 0.129006, "volume": 5719903.0}, {"date": "2020-11-25", "close": 0.124228, "volume": 2687304.0}, {"date": "2020-11-26", "close": 0.129006, "volume": 5416988.0}, {"date": "2020-11-27", "close": 0.138562, "volume": 2228469.0}, {"date": "2020-11-30", "close": 0.138562, "volume": 5564408.0}, {"date": "2020-12-01", "close": 0.129006, "volume": 2223835.0}, {"date": "2020-12-02", "close": 0.133784, "volume": 2231631.0}, {"date": "2020-12-03", "close": 0.129006, "volume": 726189.0}, {"date": "2020-12-04", "close": 0.133784, "volume": 625263.0}, {"date": "2020-12-07", "close": 0.124228, "volume": 777739.0}, {"date": "2020-12-08", "close": 0.11945, "volume": 1179056.0}, {"date": "2020-12-09", "close": 0.11945, "volume": 379609.0}, {"date": "2020-12-10", "close": 0.11945, "volume": 905323.0}, {"date": "2020-12-11", "close": 0.105116, "volume": 1758915.0}, {"date": "2020-12-14", "close": 0.109894, "volume": 531468.0}, {"date": "2020-12-15", "close": 0.105116, "volume": 640846.0}, {"date": "2020-12-16", "close": 0.100338, "volume": 555170.0}, {"date": "2020-12-17", "close": 0.109894, "volume": 464617.0}, {"date": "2020-12-18", "close": 0.114672, "volume": 629241.0}, {"date": "2020-12-21", "close": 0.105116, "volume": 187794.0}, {"date": "2020-12-22", "close": 0.100338, "volume": 448510.0}, {"date": "2020-12-23", "close": 0.100338, "volume": 163238.0}, {"date": "2020-12-24", "close": 0.105116, "volume": 163729.0}, {"date": "2020-12-29", "close": 0.100338, "volume": 172510.0}, {"date": "2020-12-30", "close": 0.105116, "volume": 97689.0}, {"date": "2020-12-31", "close": 0.109894, "volume": 61226.0}, {"date": "2021-01-04", "close": 0.114672, "volume": 486203.0}, {"date": "2021-01-05", "close": 0.129006, "volume": 774582.0}, {"date": "2021-01-06", "close": 0.129006, "volume": 1241871.0}, {"date": "2021-01-07", "close": 0.138562, "volume": 931747.0}, {"date": "2021-01-08", "close": 0.157674, "volume": 3218384.0}, {"date": "2021-01-11", "close": 0.14334, "volume": 1078138.0}, {"date": "2021-01-12", "close": 0.14334, "volume": 1741242.0}, {"date": "2021-01-13", "close": 0.148118, "volume": 398059.0}, {"date": "2021-01-14", "close": 0.14334, "volume": 542977.0}, {"date": "2021-01-15", "close": 0.152896, "volume": 715903.0}, {"date": "2021-01-18", "close": 0.14334, "volume": 607024.0}, {"date": "2021-01-19", "close": 0.133784, "volume": 836007.0}, {"date": "2021-01-20", "close": 0.133784, "volume": 602493.0}, {"date": "2021-01-21", "close": 0.138562, "volume": 634776.0}, {"date": "2021-01-22", "close": 0.133784, "volume": 156886.0}, {"date": "2021-01-25", "close": 0.129006, "volume": 219562.0}, {"date": "2021-01-27", "close": 0.133784, "volume": 460662.0}, {"date": "2021-01-28", "close": 0.124228, "volume": 866291.0}, {"date": "2021-01-29", "close": 0.11945, "volume": 1009701.0}, {"date": "2021-02-01", "close": 0.124228, "volume": 233973.0}, {"date": "2021-02-02", "close": 0.124228, "volume": 715538.0}, {"date": "2021-02-03", "close": 0.124228, "volume": 468772.0}, {"date": "2021-02-04", "close": 0.129006, "volume": 43229.0}, {"date": "2021-02-05", "close": 0.133784, "volume": 696229.0}, {"date": "2021-02-08", "close": 0.133784, "volume": 210074.0}, {"date": "2021-02-09", "close": 0.14334, "volume": 1122181.0}, {"date": "2021-02-10", "close": 0.138562, "volume": 1124843.0}, {"date": "2021-02-11", "close": 0.129006, "volume": 1025399.0}, {"date": "2021-02-12", "close": 0.129006, "volume": 831979.0}, {"date": "2021-02-15", "close": 0.124228, "volume": 562831.0}, {"date": "2021-02-16", "close": 0.133784, "volume": 507826.0}, {"date": "2021-02-17", "close": 0.138562, "volume": 880199.0}, {"date": "2021-02-18", "close": 0.133784, "volume": 369885.0}, {"date": "2021-02-19", "close": 0.129006, "volume": 596967.0}, {"date": "2021-02-22", "close": 0.157674, "volume": 4003858.0}, {"date": "2021-02-23", "close": 0.162452, "volume": 2186240.0}, {"date": "2021-02-24", "close": 0.138562, "volume": 1586587.0}, {"date": "2021-02-25", "close": 0.152896, "volume": 2144911.0}, {"date": "2021-02-26", "close": 0.148118, "volume": 874926.0}, {"date": "2021-03-01", "close": 0.148118, "volume": 464528.0}, {"date": "2021-03-02", "close": 0.138562, "volume": 720797.0}, {"date": "2021-03-03", "close": 0.14334, "volume": 384965.0}, {"date": "2021-03-08", "close": 0.11945, "volume": 3935027.0}, {"date": "2021-03-09", "close": 0.124228, "volume": 769421.0}, {"date": "2021-03-10", "close": 0.11945, "volume": 715379.0}, {"date": "2021-03-11", "close": 0.11945, "volume": 82671.0}, {"date": "2021-03-12", "close": 0.124228, "volume": 104594.0}, {"date": "2021-03-15", "close": 0.11945, "volume": 548139.0}, {"date": "2021-03-16", "close": 0.11945, "volume": 126463.0}, {"date": "2021-03-17", "close": 0.11945, "volume": 790991.0}, {"date": "2021-03-18", "close": 0.11945, "volume": 217515.0}, {"date": "2021-03-19", "close": 0.11945, "volume": 1302889.0}, {"date": "2021-03-22", "close": 0.114672, "volume": 577893.0}, {"date": "2021-03-23", "close": 0.114672, "volume": 183323.0}, {"date": "2021-03-24", "close": 0.114672, "volume": 491266.0}, {"date": "2021-03-25", "close": 0.109894, "volume": 536982.0}, {"date": "2021-03-26", "close": 0.109894, "volume": 526927.0}, {"date": "2021-03-29", "close": 0.105116, "volume": 714699.0}, {"date": "2021-03-30", "close": 0.105116, "volume": 453335.0}, {"date": "2021-03-31", "close": 0.114672, "volume": 766617.0}, {"date": "2021-04-01", "close": 0.11945, "volume": 491221.0}, {"date": "2021-04-06", "close": 0.114672, "volume": 615840.0}, {"date": "2021-04-07", "close": 0.114672, "volume": 302188.0}, {"date": "2021-04-08", "close": 0.114672, "volume": 193736.0}, {"date": "2021-04-09", "close": 0.114672, "volume": 314034.0}, {"date": "2021-04-12", "close": 0.114672, "volume": 438238.0}, {"date": "2021-04-13", "close": 0.114672, "volume": 55677.0}, {"date": "2021-04-14", "close": 0.11945, "volume": 279499.0}, {"date": "2021-04-15", "close": 0.11945, "volume": 198922.0}, {"date": "2021-04-16", "close": 0.11945, "volume": 203310.0}, {"date": "2021-04-19", "close": 0.114672, "volume": 292062.0}, {"date": "2021-04-20", "close": 0.11945, "volume": 262878.0}, {"date": "2021-04-21", "close": 0.114672, "volume": 595873.0}, {"date": "2021-04-22", "close": 0.109894, "volume": 24748.0}, {"date": "2021-04-23", "close": 0.109894, "volume": 169813.0}, {"date": "2021-04-26", "close": 0.11945, "volume": 239395.0}, {"date": "2021-04-27", "close": 0.114672, "volume": 204389.0}, {"date": "2021-04-28", "close": 0.114672, "volume": 135726.0}, {"date": "2021-04-29", "close": 0.124228, "volume": 1452152.0}, {"date": "2021-04-30", "close": 0.129006, "volume": 2501996.0}, {"date": "2021-05-03", "close": 0.124228, "volume": 758859.0}, {"date": "2021-05-04", "close": 0.124228, "volume": 490883.0}, {"date": "2021-05-05", "close": 0.11945, "volume": 369941.0}, {"date": "2021-05-06", "close": 0.11945, "volume": 215279.0}, {"date": "2021-05-07", "close": 0.124228, "volume": 119755.0}, {"date": "2021-05-10", "close": 0.133784, "volume": 306166.0}, {"date": "2021-05-11", "close": 0.133784, "volume": 334891.0}, {"date": "2021-05-12", "close": 0.109894, "volume": 3524994.0}, {"date": "2021-05-13", "close": 0.11945, "volume": 1316117.0}, {"date": "2021-05-14", "close": 0.124228, "volume": 161096.0}, {"date": "2021-05-17", "close": 0.129006, "volume": 270397.0}, {"date": "2021-05-18", "close": 0.124228, "volume": 744148.0}, {"date": "2021-05-19", "close": 0.124228, "volume": 112713.0}, {"date": "2021-05-20", "close": 0.133784, "volume": 524080.0}, {"date": "2021-05-21", "close": 0.14334, "volume": 1418992.0}, {"date": "2021-05-24", "close": 0.133784, "volume": 699526.0}, {"date": "2021-05-25", "close": 0.133784, "volume": 20929.0}, {"date": "2021-05-26", "close": 0.129006, "volume": 510504.0}, {"date": "2021-05-27", "close": 0.129006, "volume": 63463.0}, {"date": "2021-05-28", "close": 0.129006, "volume": 154631.0}, {"date": "2021-05-31", "close": 0.129006, "volume": 313465.0}, {"date": "2021-06-01", "close": 0.129006, "volume": 611660.0}, {"date": "2021-06-02", "close": 0.129006, "volume": 654419.0}, {"date": "2021-06-03", "close": 0.148118, "volume": 2354836.0}, {"date": "2021-06-04", "close": 0.162452, "volume": 2165467.0}, {"date": "2021-06-07", "close": 0.157674, "volume": 997289.0}, {"date": "2021-06-08", "close": 0.16723, "volume": 764548.0}, {"date": "2021-06-09", "close": 0.157674, "volume": 196251.0}, {"date": "2021-06-10", "close": 0.157674, "volume": 42677.0}, {"date": "2021-06-11", "close": 0.157674, "volume": 104646.0}, {"date": "2021-06-15", "close": 0.148118, "volume": 722501.0}, {"date": "2021-06-16", "close": 0.14334, "volume": 721109.0}, {"date": "2021-06-17", "close": 0.148118, "volume": 171839.0}, {"date": "2021-06-18", "close": 0.14334, "volume": 139537.0}, {"date": "2021-06-21", "close": 0.138562, "volume": 595469.0}, {"date": "2021-06-22", "close": 0.138562, "volume": 38339.0}, {"date": "2021-06-23", "close": 0.14334, "volume": 829395.0}, {"date": "2021-06-24", "close": 0.148118, "volume": 261616.0}, {"date": "2021-06-25", "close": 0.14334, "volume": 219251.0}, {"date": "2021-06-28", "close": 0.138562, "volume": 142687.0}, {"date": "2021-06-29", "close": 0.138562, "volume": 154533.0}, {"date": "2021-06-30", "close": 0.14334, "volume": 16106.0}, {"date": "2021-07-01", "close": 0.148118, "volume": 303601.0}, {"date": "2021-07-02", "close": 0.148118, "volume": 126622.0}, {"date": "2021-07-05", "close": 0.148118, "volume": 134371.0}, {"date": "2021-07-06", "close": 0.14334, "volume": 282187.0}, {"date": "2021-07-08", "close": 0.162452, "volume": 35896.0}, {"date": "2021-07-09", "close": 0.152896, "volume": 224962.0}, {"date": "2021-07-12", "close": 0.152896, "volume": 65062.0}, {"date": "2021-07-13", "close": 0.152896, "volume": 10465.0}, {"date": "2021-07-15", "close": 0.152896, "volume": 17944.0}, {"date": "2021-07-16", "close": 0.148118, "volume": 712013.0}, {"date": "2021-07-19", "close": 0.148118, "volume": 196274.0}, {"date": "2021-07-20", "close": 0.133784, "volume": 154611.0}, {"date": "2021-07-21", "close": 0.133784, "volume": 241628.0}, {"date": "2021-07-22", "close": 0.133784, "volume": 301254.0}, {"date": "2021-07-26", "close": 0.148118, "volume": 322115.0}, {"date": "2021-07-27", "close": 0.138562, "volume": 104646.0}, {"date": "2021-07-28", "close": 0.14334, "volume": 256210.0}, {"date": "2021-07-29", "close": 0.138562, "volume": 430488.0}, {"date": "2021-07-30", "close": 0.152896, "volume": 384744.0}, {"date": "2021-08-02", "close": 0.152896, "volume": 26162.0}, {"date": "2021-08-03", "close": 0.148118, "volume": 180173.0}, {"date": "2021-08-04", "close": 0.14334, "volume": 103218.0}, {"date": "2021-08-05", "close": 0.138562, "volume": 185818.0}, {"date": "2021-08-06", "close": 0.14334, "volume": 103862.0}, {"date": "2021-08-10", "close": 0.133784, "volume": 194177.0}, {"date": "2021-08-11", "close": 0.14334, "volume": 242627.0}, {"date": "2021-08-12", "close": 0.157674, "volume": 1771825.0}, {"date": "2021-08-13", "close": 0.148118, "volume": 460706.0}, {"date": "2021-08-16", "close": 0.148118, "volume": 199247.0}, {"date": "2021-08-17", "close": 0.14334, "volume": 354556.0}, {"date": "2021-08-18", "close": 0.148118, "volume": 88819.0}, {"date": "2021-08-19", "close": 0.133784, "volume": 196547.0}, {"date": "2021-08-20", "close": 0.129006, "volume": 294773.0}, {"date": "2021-08-23", "close": 0.133784, "volume": 110118.0}, {"date": "2021-08-24", "close": 0.133784, "volume": 195318.0}, {"date": "2021-08-26", "close": 0.129006, "volume": 145015.0}, {"date": "2021-08-27", "close": 0.129006, "volume": 21442.0}, {"date": "2021-08-30", "close": 0.133784, "volume": 46891.0}, {"date": "2021-09-06", "close": 0.133784, "volume": 68756.0}, {"date": "2021-09-07", "close": 0.133784, "volume": 86422.0}, {"date": "2021-09-08", "close": 0.138562, "volume": 65680.0}, {"date": "2021-09-09", "close": 0.129006, "volume": 105334.0}, {"date": "2021-09-10", "close": 0.129006, "volume": 311727.0}, {"date": "2021-09-13", "close": 0.129006, "volume": 71632.0}, {"date": "2021-09-14", "close": 0.124228, "volume": 510564.0}, {"date": "2021-09-15", "close": 0.124228, "volume": 126623.0}, {"date": "2021-09-16", "close": 0.124228, "volume": 54219.0}, {"date": "2021-09-21", "close": 0.129006, "volume": 234193.0}, {"date": "2021-09-22", "close": 0.124228, "volume": 229479.0}, {"date": "2021-09-23", "close": 0.124228, "volume": 192415.0}, {"date": "2021-09-24", "close": 0.124228, "volume": 110974.0}, {"date": "2021-09-27", "close": 0.124228, "volume": 61156.0}, {"date": "2021-09-28", "close": 0.124228, "volume": 296423.0}, {"date": "2021-09-29", "close": 0.124228, "volume": 242155.0}, {"date": "2021-09-30", "close": 0.129006, "volume": 237717.0}, {"date": "2021-10-01", "close": 0.124228, "volume": 347577.0}, {"date": "2021-10-04", "close": 0.129006, "volume": 17943.0}, {"date": "2021-10-05", "close": 0.124228, "volume": 240320.0}, {"date": "2021-10-06", "close": 0.124228, "volume": 13050.0}, {"date": "2021-10-07", "close": 0.129006, "volume": 373195.0}, {"date": "2021-10-08", "close": 0.138562, "volume": 601097.0}, {"date": "2021-10-11", "close": 0.138562, "volume": 151581.0}, {"date": "2021-10-12", "close": 0.138562, "volume": 608006.0}, {"date": "2021-10-13", "close": 0.14334, "volume": 231321.0}, {"date": "2021-10-14", "close": 0.138562, "volume": 63712.0}, {"date": "2021-10-15", "close": 0.138562, "volume": 52323.0}, {"date": "2021-10-18", "close": 0.14334, "volume": 161845.0}, {"date": "2021-10-19", "close": 0.14334, "volume": 477202.0}, {"date": "2021-10-20", "close": 0.138562, "volume": 312299.0}, {"date": "2021-10-21", "close": 0.138562, "volume": 329285.0}, {"date": "2021-10-22", "close": 0.138562, "volume": 264953.0}, {"date": "2021-10-25", "close": 0.133784, "volume": 111396.0}, {"date": "2021-10-26", "close": 0.138562, "volume": 13460.0}, {"date": "2021-10-27", "close": 0.129006, "volume": 140131.0}, {"date": "2021-10-28", "close": 0.129006, "volume": 26162.0}, {"date": "2021-11-01", "close": 0.133784, "volume": 52323.0}, {"date": "2021-11-02", "close": 0.133784, "volume": 239490.0}, {"date": "2021-11-03", "close": 0.124228, "volume": 27208.0}, {"date": "2021-11-04", "close": 0.124228, "volume": 207200.0}, {"date": "2021-11-05", "close": 0.124228, "volume": 2093.0}, {"date": "2021-11-08", "close": 0.114672, "volume": 151975.0}, {"date": "2021-11-09", "close": 0.11945, "volume": 107228.0}, {"date": "2021-11-11", "close": 0.114672, "volume": 155884.0}, {"date": "2021-11-12", "close": 0.114672, "volume": 533392.0}, {"date": "2021-11-16", "close": 0.114672, "volume": 257227.0}, {"date": "2021-11-17", "close": 0.105116, "volume": 372146.0}, {"date": "2021-11-18", "close": 0.105116, "volume": 162956.0}, {"date": "2021-11-19", "close": 0.114672, "volume": 381958.0}, {"date": "2021-11-22", "close": 0.109894, "volume": 236435.0}, {"date": "2021-11-23", "close": 0.105116, "volume": 156969.0}, {"date": "2021-11-24", "close": 0.100338, "volume": 161834.0}, {"date": "2021-11-25", "close": 0.09556, "volume": 163763.0}, {"date": "2021-11-26", "close": 0.09556, "volume": 330692.0}, {"date": "2021-11-29", "close": 0.100338, "volume": 30252.0}, {"date": "2021-12-01", "close": 0.09556, "volume": 74569.0}, {"date": "2021-12-02", "close": 0.0917376, "volume": 158732.0}, {"date": "2021-12-03", "close": 0.090782, "volume": 632868.0}, {"date": "2021-12-06", "close": 0.0888708, "volume": 310673.0}, {"date": "2021-12-07", "close": 0.0936488, "volume": 427585.0}, {"date": "2021-12-08", "close": 0.0946044, "volume": 5295.0}, {"date": "2021-12-09", "close": 0.0783592, "volume": 439271.0}, {"date": "2021-12-10", "close": 0.076448, "volume": 161155.0}, {"date": "2021-12-13", "close": 0.081226, "volume": 127425.0}, {"date": "2021-12-14", "close": 0.0840928, "volume": 20929.0}, {"date": "2021-12-15", "close": 0.076448, "volume": 104646.0}, {"date": "2021-12-16", "close": 0.0774036, "volume": 67864.0}, {"date": "2021-12-22", "close": 0.0774036, "volume": 18836.0}, {"date": "2021-12-24", "close": 0.076448, "volume": 504535.0}, {"date": "2022-01-04", "close": 0.0745368, "volume": 136040.0}, {"date": "2022-01-05", "close": 0.0774036, "volume": 74479.0}, {"date": "2022-01-06", "close": 0.0783592, "volume": 94182.0}, {"date": "2022-01-11", "close": 0.081226, "volume": 52323.0}, {"date": "2022-01-12", "close": 0.0821816, "volume": 272080.0}, {"date": "2022-01-13", "close": 0.0946044, "volume": 617302.0}, {"date": "2022-01-14", "close": 0.0917376, "volume": 175644.0}, {"date": "2022-01-17", "close": 0.105116, "volume": 401705.0}, {"date": "2022-01-18", "close": 0.105116, "volume": 1042.0}, {"date": "2022-01-19", "close": 0.09556, "volume": 105603.0}, {"date": "2022-01-20", "close": 0.09556, "volume": 179680.0}, {"date": "2022-01-21", "close": 0.086004, "volume": 305692.0}, {"date": "2022-01-24", "close": 0.0850484, "volume": 156970.0}, {"date": "2022-01-25", "close": 0.0831372, "volume": 40958.0}, {"date": "2022-01-27", "close": 0.0802704, "volume": 317004.0}, {"date": "2022-01-28", "close": 0.0783592, "volume": 67713.0}, {"date": "2022-01-31", "close": 0.0774036, "volume": 62788.0}, {"date": "2022-02-01", "close": 0.076448, "volume": 200495.0}, {"date": "2022-02-03", "close": 0.076448, "volume": 26534.0}, {"date": "2022-02-04", "close": 0.0783592, "volume": 22938.0}, {"date": "2022-02-07", "close": 0.076448, "volume": 563718.0}, {"date": "2022-02-08", "close": 0.076448, "volume": 26229.0}, {"date": "2022-02-09", "close": 0.0793148, "volume": 44621.0}, {"date": "2022-02-10", "close": 0.076448, "volume": 259013.0}, {"date": "2022-02-14", "close": 0.0783592, "volume": 103487.0}, {"date": "2022-02-18", "close": 0.0745368, "volume": 78485.0}, {"date": "2022-02-21", "close": 0.081226, "volume": 1093878.0}, {"date": "2022-02-22", "close": 0.0793148, "volume": 46934.0}, {"date": "2022-02-23", "close": 0.0745368, "volume": 68170.0}, {"date": "2022-02-24", "close": 0.076448, "volume": 90136.0}, {"date": "2022-02-25", "close": 0.0735812, "volume": 200708.0}, {"date": "2022-02-28", "close": 0.076448, "volume": 95856.0}, {"date": "2022-03-02", "close": 0.076448, "volume": 10465.0}, {"date": "2022-03-03", "close": 0.0754924, "volume": 20333.0}, {"date": "2022-03-04", "close": 0.0735812, "volume": 128427.0}, {"date": "2022-03-07", "close": 0.066892, "volume": 231513.0}, {"date": "2022-03-08", "close": 0.0688032, "volume": 18191.0}, {"date": "2022-03-09", "close": 0.0707144, "volume": 88949.0}, {"date": "2022-03-10", "close": 0.0726256, "volume": 503746.0}, {"date": "2022-03-11", "close": 0.0726256, "volume": 9252.0}, {"date": "2022-03-14", "close": 0.0707144, "volume": 35580.0}, {"date": "2022-03-16", "close": 0.062114, "volume": 816326.0}, {"date": "2022-03-17", "close": 0.0707144, "volume": 6977.0}, {"date": "2022-03-18", "close": 0.0697588, "volume": 166.0}, {"date": "2022-03-21", "close": 0.0678476, "volume": 1467.0}, {"date": "2022-03-24", "close": 0.062114, "volume": 291994.0}, {"date": "2022-03-25", "close": 0.057336, "volume": 251204.0}, {"date": "2022-03-28", "close": 0.0582916, "volume": 173218.0}, {"date": "2022-03-29", "close": 0.062114, "volume": 30347.0}, {"date": "2022-03-31", "close": 0.062114, "volume": 333952.0}, {"date": "2022-04-01", "close": 0.057336, "volume": 26162.0}, {"date": "2022-04-04", "close": 0.062114, "volume": 4760099.0}, {"date": "2022-04-05", "close": 0.062114, "volume": 87671.0}, {"date": "2022-04-06", "close": 0.062114, "volume": 65179.0}, {"date": "2022-04-07", "close": 0.062114, "volume": 280741.0}, {"date": "2022-04-08", "close": 0.062114, "volume": 74701.0}, {"date": "2022-04-11", "close": 0.062114, "volume": 907783.0}, {"date": "2022-04-12", "close": 0.0630696, "volume": 321657.0}, {"date": "2022-04-13", "close": 0.062114, "volume": 200926.0}, {"date": "2022-04-14", "close": 0.0688032, "volume": 565690.0}, {"date": "2022-04-20", "close": 0.0688032, "volume": 245144.0}, {"date": "2022-04-21", "close": 0.0602028, "volume": 229113.0}, {"date": "2022-04-27", "close": 0.0611584, "volume": 52323.0}, {"date": "2022-04-28", "close": 0.062114, "volume": 172711.0}, {"date": "2022-04-29", "close": 0.0602028, "volume": 313939.0}, {"date": "2022-05-02", "close": 0.0563804, "volume": 133549.0}, {"date": "2022-05-04", "close": 0.0487356, "volume": 334168.0}, {"date": "2022-05-05", "close": 0.0487356, "volume": 85083.0}, {"date": "2022-05-06", "close": 0.0496912, "volume": 98484.0}, {"date": "2022-05-09", "close": 0.0506468, "volume": 53550.0}, {"date": "2022-05-10", "close": 0.0506468, "volume": 235454.0}, {"date": "2022-05-11", "close": 0.04778, "volume": 867932.0}, {"date": "2022-05-12", "close": 0.04778, "volume": 227976.0}, {"date": "2022-05-13", "close": 0.04778, "volume": 31442.0}, {"date": "2022-05-16", "close": 0.04778, "volume": 102842.0}, {"date": "2022-05-17", "close": 0.04778, "volume": 225130.0}, {"date": "2022-05-18", "close": 0.04778, "volume": 20929.0}, {"date": "2022-05-24", "close": 0.04778, "volume": 7341.0}, {"date": "2022-05-30", "close": 0.0458688, "volume": 84414.0}, {"date": "2022-05-31", "close": 0.04778, "volume": 220787.0}, {"date": "2022-06-01", "close": 0.0439576, "volume": 715494.0}, {"date": "2022-06-02", "close": 0.04778, "volume": 372715.0}, {"date": "2022-06-03", "close": 0.04778, "volume": 148598.0}, {"date": "2022-06-06", "close": 0.0468244, "volume": 787146.0}, {"date": "2022-06-08", "close": 0.0439576, "volume": 140204.0}, {"date": "2022-06-10", "close": 0.0439576, "volume": 475639.0}, {"date": "2022-06-14", "close": 0.0420464, "volume": 112535.0}, {"date": "2022-06-15", "close": 0.0353572, "volume": 62996.0}, {"date": "2022-06-16", "close": 0.0353572, "volume": 192993.0}, {"date": "2022-06-17", "close": 0.033446, "volume": 113192.0}, {"date": "2022-06-22", "close": 0.0344016, "volume": 170954.0}, {"date": "2022-06-23", "close": 0.0353572, "volume": 396941.0}, {"date": "2022-06-24", "close": 0.033446, "volume": 796010.0}, {"date": "2022-06-27", "close": 0.0372684, "volume": 575136.0}, {"date": "2022-06-28", "close": 0.0391796, "volume": 484141.0}, {"date": "2022-06-29", "close": 0.038224, "volume": 206835.0}, {"date": "2022-06-30", "close": 0.0363128, "volume": 698535.0}, {"date": "2022-07-01", "close": 0.038224, "volume": 67821.0}, {"date": "2022-07-05", "close": 0.038224, "volume": 73496.0}, {"date": "2022-07-06", "close": 0.038224, "volume": 251527.0}, {"date": "2022-07-11", "close": 0.038224, "volume": 183813.0}, {"date": "2022-07-12", "close": 0.0372684, "volume": 1734063.0}, {"date": "2022-07-13", "close": 0.0401352, "volume": 57266.0}, {"date": "2022-07-20", "close": 0.0372684, "volume": 569483.0}, {"date": "2022-07-21", "close": 0.0420464, "volume": 20929.0}, {"date": "2022-07-25", "close": 0.038224, "volume": 125576.0}, {"date": "2022-07-26", "close": 0.033446, "volume": 108747.0}, {"date": "2022-07-27", "close": 0.0353572, "volume": 80509.0}, {"date": "2022-08-01", "close": 0.0363128, "volume": 12558.0}, {"date": "2022-08-02", "close": 0.043002, "volume": 41859.0}, {"date": "2022-08-04", "close": 0.0324904, "volume": 58731.0}, {"date": "2022-08-05", "close": 0.0344016, "volume": 363877.0}, {"date": "2022-08-08", "close": 0.0315348, "volume": 120141.0}, {"date": "2022-08-09", "close": 0.0324904, "volume": 219117.0}, {"date": "2022-08-10", "close": 0.0324904, "volume": 865140.0}, {"date": "2022-08-11", "close": 0.0296236, "volume": 178.0}, {"date": "2022-08-12", "close": 0.0305792, "volume": 17790.0}, {"date": "2022-08-16", "close": 0.0291458, "volume": 127668.0}, {"date": "2022-08-17", "close": 0.0296236, "volume": 1077430.0}, {"date": "2022-08-18", "close": 0.033446, "volume": 247932.0}, {"date": "2022-08-19", "close": 0.038224, "volume": 587360.0}, {"date": "2022-08-22", "close": 0.057336, "volume": 7285884.0}, {"date": "2022-08-23", "close": 0.0544692, "volume": 57908879.0}, {"date": "2022-08-24", "close": 0.0640252, "volume": 33783907.0}, {"date": "2022-08-25", "close": 0.0640252, "volume": 5683278.0}, {"date": "2022-08-26", "close": 0.062114, "volume": 2161034.0}, {"date": "2022-08-29", "close": 0.0554248, "volume": 4627076.0}, {"date": "2022-08-30", "close": 0.0449132, "volume": 10936730.0}, {"date": "2022-08-31", "close": 0.0439576, "volume": 5619709.0}, {"date": "2022-09-01", "close": 0.038224, "volume": 2134931.0}, {"date": "2022-09-02", "close": 0.0372684, "volume": 1886357.0}, {"date": "2022-09-05", "close": 0.0344016, "volume": 932779.0}, {"date": "2022-09-06", "close": 0.033446, "volume": 279018.0}, {"date": "2022-09-07", "close": 0.0344016, "volume": 7343013.0}, {"date": "2022-09-08", "close": 0.0353572, "volume": 3539653.0}, {"date": "2022-09-09", "close": 0.0344016, "volume": 2723815.0}, {"date": "2022-09-12", "close": 0.0324904, "volume": 2923239.0}, {"date": "2022-09-13", "close": 0.0344016, "volume": 950204.0}, {"date": "2022-09-14", "close": 0.033446, "volume": 1431827.0}, {"date": "2022-09-15", "close": 0.0420464, "volume": 3038504.0}, {"date": "2022-09-16", "close": 0.0439576, "volume": 7809400.0}, {"date": "2022-09-19", "close": 0.0468244, "volume": 2090844.0}, {"date": "2022-09-20", "close": 0.0439576, "volume": 2364197.0}, {"date": "2022-09-21", "close": 0.0420464, "volume": 2843077.0}, {"date": "2022-09-23", "close": 0.0391796, "volume": 1429695.0}, {"date": "2022-09-26", "close": 0.033446, "volume": 583497.0}, {"date": "2022-09-27", "close": 0.033446, "volume": 1695903.0}, {"date": "2022-09-28", "close": 0.0305792, "volume": 323663.0}, {"date": "2022-09-29", "close": 0.033446, "volume": 775144.0}, {"date": "2022-09-30", "close": 0.033446, "volume": 367683.0}, {"date": "2022-10-03", "close": 0.0296236, "volume": 2663626.0}, {"date": "2022-10-04", "close": 0.0353572, "volume": 1601821.0}, {"date": "2022-10-05", "close": 0.0315348, "volume": 1725835.0}, {"date": "2022-10-06", "close": 0.033446, "volume": 936251.0}, {"date": "2022-10-07", "close": 0.0353572, "volume": 901358.0}, {"date": "2022-10-10", "close": 0.0315348, "volume": 1317370.0}, {"date": "2022-10-11", "close": 0.0296236, "volume": 525041.0}, {"date": "2022-10-12", "close": 0.0363128, "volume": 1005779.0}, {"date": "2022-10-13", "close": 0.0353572, "volume": 26354.0}, {"date": "2022-10-14", "close": 0.0324904, "volume": 1920671.0}, {"date": "2022-10-17", "close": 0.0277124, "volume": 1665756.0}, {"date": "2022-10-18", "close": 0.0296236, "volume": 2029324.0}, {"date": "2022-10-19", "close": 0.0296236, "volume": 215354.0}, {"date": "2022-10-20", "close": 0.0267568, "volume": 877009.0}, {"date": "2022-10-21", "close": 0.0258012, "volume": 396884.0}, {"date": "2022-10-24", "close": 0.0248456, "volume": 609251.0}, {"date": "2022-10-25", "close": 0.02389, "volume": 723025.0}, {"date": "2022-10-26", "close": 0.02389, "volume": 121749.0}, {"date": "2022-10-27", "close": 0.0296236, "volume": 887862.0}, {"date": "2022-10-28", "close": 0.0296236, "volume": 436071.0}, {"date": "2022-10-31", "close": 0.0305792, "volume": 130809.0}, {"date": "2022-11-01", "close": 0.0305792, "volume": 355667.0}, {"date": "2022-11-02", "close": 0.028668, "volume": 165059.0}, {"date": "2022-11-03", "close": 0.033446, "volume": 227683.0}, {"date": "2022-11-04", "close": 0.0324904, "volume": 137662.0}, {"date": "2022-11-07", "close": 0.031057, "volume": 514919.0}, {"date": "2022-11-08", "close": 0.0305792, "volume": 1307166.0}, {"date": "2022-11-09", "close": 0.0315348, "volume": 693805.0}, {"date": "2022-11-10", "close": 0.0324904, "volume": 533696.0}, {"date": "2022-11-11", "close": 0.0296236, "volume": 2469461.0}, {"date": "2022-11-14", "close": 0.0277124, "volume": 164242.0}, {"date": "2022-11-15", "close": 0.0296236, "volume": 268238.0}, {"date": "2022-11-18", "close": 0.028668, "volume": 1118215.0}, {"date": "2022-11-21", "close": 0.028668, "volume": 708807.0}, {"date": "2022-11-22", "close": 0.0305792, "volume": 287716.0}, {"date": "2022-11-23", "close": 0.0296236, "volume": 301645.0}, {"date": "2022-11-24", "close": 0.0296236, "volume": 203229.0}, {"date": "2022-11-25", "close": 0.0267568, "volume": 1086587.0}, {"date": "2022-11-28", "close": 0.0277124, "volume": 157453.0}, {"date": "2022-11-29", "close": 0.0277124, "volume": 781561.0}, {"date": "2022-11-30", "close": 0.0258012, "volume": 475850.0}, {"date": "2022-12-01", "close": 0.0277124, "volume": 1259993.0}, {"date": "2022-12-02", "close": 0.0277124, "volume": 1863978.0}, {"date": "2022-12-05", "close": 0.0401352, "volume": 7207811.0}, {"date": "2022-12-06", "close": 0.038224, "volume": 894405.0}, {"date": "2022-12-07", "close": 0.0363128, "volume": 637337.0}, {"date": "2022-12-08", "close": 0.033446, "volume": 1024372.0}, {"date": "2022-12-09", "close": 0.0344016, "volume": 69532.0}, {"date": "2022-12-12", "close": 0.0324904, "volume": 295825.0}, {"date": "2022-12-13", "close": 0.0324904, "volume": 213245.0}, {"date": "2022-12-14", "close": 0.0277124, "volume": 3128324.0}, {"date": "2022-12-15", "close": 0.028668, "volume": 1067377.0}, {"date": "2022-12-16", "close": 0.028668, "volume": 1304469.0}, {"date": "2022-12-19", "close": 0.0267568, "volume": 741428.0}, {"date": "2022-12-20", "close": 0.0267568, "volume": 531043.0}, {"date": "2022-12-21", "close": 0.0267568, "volume": 359949.0}, {"date": "2022-12-22", "close": 0.028668, "volume": 204371.0}, {"date": "2022-12-23", "close": 0.028668, "volume": 266107.0}, {"date": "2022-12-28", "close": 0.028668, "volume": 408462.0}, {"date": "2022-12-29", "close": 0.0305792, "volume": 349657.0}, {"date": "2022-12-30", "close": 0.0344016, "volume": 556056.0}, {"date": "2023-01-03", "close": 0.0372684, "volume": 1374009.0}, {"date": "2023-01-04", "close": 0.0372684, "volume": 182922.0}, {"date": "2023-01-05", "close": 0.0353572, "volume": 171612.0}, {"date": "2023-01-06", "close": 0.0344016, "volume": 1100945.0}, {"date": "2023-01-09", "close": 0.0353572, "volume": 1117809.0}, {"date": "2023-01-10", "close": 0.0344016, "volume": 1087250.0}, {"date": "2023-01-11", "close": 0.033446, "volume": 232154.0}, {"date": "2023-01-12", "close": 0.033446, "volume": 163697.0}, {"date": "2023-01-13", "close": 0.0324904, "volume": 1535424.0}, {"date": "2023-01-16", "close": 0.038224, "volume": 3471979.0}, {"date": "2023-01-17", "close": 0.043002, "volume": 1420549.0}, {"date": "2023-01-18", "close": 0.043002, "volume": 1418349.0}, {"date": "2023-01-19", "close": 0.0410908, "volume": 374111.0}, {"date": "2023-01-20", "close": 0.0401352, "volume": 434024.0}, {"date": "2023-01-23", "close": 0.038224, "volume": 758280.0}, {"date": "2023-01-24", "close": 0.0363128, "volume": 1685749.0}, {"date": "2023-01-25", "close": 0.0353572, "volume": 333692.0}, {"date": "2023-01-27", "close": 0.0353572, "volume": 497834.0}, {"date": "2023-01-30", "close": 0.0363128, "volume": 81331.0}, {"date": "2023-01-31", "close": 0.0296236, "volume": 3370983.0}, {"date": "2023-02-01", "close": 0.0324904, "volume": 257225.0}, {"date": "2023-02-02", "close": 0.0296236, "volume": 1603102.0}, {"date": "2023-02-03", "close": 0.0315348, "volume": 104646.0}, {"date": "2023-02-06", "close": 0.0324904, "volume": 371965.0}, {"date": "2023-02-07", "close": 0.0324904, "volume": 2093.0}, {"date": "2023-02-08", "close": 0.0296236, "volume": 159605.0}, {"date": "2023-02-09", "close": 0.028668, "volume": 561880.0}, {"date": "2023-02-10", "close": 0.0315348, "volume": 785215.0}, {"date": "2023-02-13", "close": 0.0315348, "volume": 269560.0}, {"date": "2023-02-14", "close": 0.0305792, "volume": 130297.0}, {"date": "2023-02-15", "close": 0.0296236, "volume": 614315.0}, {"date": "2023-02-16", "close": 0.0315348, "volume": 755478.0}, {"date": "2023-02-17", "close": 0.0315348, "volume": 38779.0}, {"date": "2023-02-20", "close": 0.028668, "volume": 31394.0}, {"date": "2023-02-21", "close": 0.0305792, "volume": 233260.0}, {"date": "2023-02-23", "close": 0.0277124, "volume": 1557328.0}, {"date": "2023-02-24", "close": 0.0277124, "volume": 5506.0}, {"date": "2023-02-27", "close": 0.0248456, "volume": 1110413.0}, {"date": "2023-02-28", "close": 0.0267568, "volume": 460145.0}, {"date": "2023-03-01", "close": 0.0267568, "volume": 483736.0}, {"date": "2023-03-02", "close": 0.0258012, "volume": 130808.0}, {"date": "2023-03-03", "close": 0.0258012, "volume": 41859.0}, {"date": "2023-03-06", "close": 0.028668, "volume": 735151.0}, {"date": "2023-03-07", "close": 0.0277124, "volume": 2352584.0}, {"date": "2023-03-08", "close": 0.0210232, "volume": 12228743.0}, {"date": "2023-03-09", "close": 0.019112, "volume": 1974837.0}, {"date": "2023-03-10", "close": 0.019112, "volume": 2480000.0}, {"date": "2023-03-13", "close": 0.019112, "volume": 1658918.0}, {"date": "2023-03-14", "close": 0.0181564, "volume": 3189918.0}, {"date": "2023-03-16", "close": 0.0181564, "volume": 1081482.0}, {"date": "2023-03-17", "close": 0.0181564, "volume": 755315.0}, {"date": "2023-03-21", "close": 0.0172008, "volume": 382075.0}, {"date": "2023-03-24", "close": 0.0172008, "volume": 873.0}, {"date": "2023-03-27", "close": 0.0162452, "volume": 104330.0}, {"date": "2023-03-30", "close": 0.0172008, "volume": 575828.0}, {"date": "2023-03-31", "close": 0.0181564, "volume": 968021.0}, {"date": "2023-04-04", "close": 0.0172008, "volume": 418585.0}, {"date": "2023-04-05", "close": 0.0162452, "volume": 123113.0}, {"date": "2023-04-11", "close": 0.0172008, "volume": 162607.0}, {"date": "2023-04-12", "close": 0.0162452, "volume": 180919.0}, {"date": "2023-04-13", "close": 0.0172008, "volume": 224990.0}, {"date": "2023-04-14", "close": 0.0162452, "volume": 667314.0}, {"date": "2023-04-18", "close": 0.0162452, "volume": 138903.0}, {"date": "2023-04-19", "close": 0.0152896, "volume": 46437.0}, {"date": "2023-04-20", "close": 0.0152896, "volume": 642710.0}, {"date": "2023-04-21", "close": 0.0172008, "volume": 443278.0}, {"date": "2023-04-26", "close": 0.0172008, "volume": 49416.0}, {"date": "2023-04-27", "close": 0.0152896, "volume": 1540969.0}, {"date": "2023-04-28", "close": 0.0162452, "volume": 504870.0}, {"date": "2023-05-01", "close": 0.0162452, "volume": 750403.0}, {"date": "2023-05-02", "close": 0.0162452, "volume": 149356.0}, {"date": "2023-05-03", "close": 0.0162452, "volume": 10075.0}, {"date": "2023-05-04", "close": 0.0152896, "volume": 580628.0}, {"date": "2023-05-05", "close": 0.0152896, "volume": 104646.0}, {"date": "2023-05-08", "close": 0.0152896, "volume": 286893.0}, {"date": "2023-05-09", "close": 0.0152896, "volume": 1129260.0}, {"date": "2023-05-12", "close": 0.014334, "volume": 381959.0}, {"date": "2023-05-15", "close": 0.0133784, "volume": 1334032.0}, {"date": "2023-05-16", "close": 0.0133784, "volume": 104646.0}, {"date": "2023-05-17", "close": 0.0172008, "volume": 17359226.0}, {"date": "2023-05-18", "close": 0.0162452, "volume": 1654416.0}, {"date": "2023-05-19", "close": 0.0152896, "volume": 1226925.0}, {"date": "2023-05-22", "close": 0.0162452, "volume": 546967.0}, {"date": "2023-05-23", "close": 0.0152896, "volume": 418585.0}, {"date": "2023-05-24", "close": 0.0152896, "volume": 295171.0}, {"date": "2023-05-25", "close": 0.0172008, "volume": 99365.0}, {"date": "2023-05-26", "close": 0.0162452, "volume": 616781.0}, {"date": "2023-05-29", "close": 0.0162452, "volume": 506579.0}, {"date": "2023-05-30", "close": 0.0162452, "volume": 293010.0}, {"date": "2023-06-01", "close": 0.0152896, "volume": 491788.0}, {"date": "2023-06-02", "close": 0.0162452, "volume": 230455.0}, {"date": "2023-06-06", "close": 0.0152896, "volume": 741027.0}, {"date": "2023-06-07", "close": 0.0162452, "volume": 377599.0}, {"date": "2023-06-08", "close": 0.0162452, "volume": 550701.0}, {"date": "2023-06-09", "close": 0.0152896, "volume": 840927.0}, {"date": "2023-06-13", "close": 0.0152896, "volume": 211770.0}, {"date": "2023-06-14", "close": 0.0181564, "volume": 214574.0}, {"date": "2023-06-15", "close": 0.0172008, "volume": 342146.0}, {"date": "2023-06-16", "close": 0.0219788, "volume": 317487.0}, {"date": "2023-06-21", "close": 0.0162452, "volume": 363710.0}, {"date": "2023-06-22", "close": 0.0152896, "volume": 1274411.0}, {"date": "2023-06-23", "close": 0.0133784, "volume": 153355.0}, {"date": "2023-06-27", "close": 0.014334, "volume": 916663.0}, {"date": "2023-06-28", "close": 0.014334, "volume": 14090.0}, {"date": "2023-06-29", "close": 0.0162452, "volume": 1356708.0}, {"date": "2023-06-30", "close": 0.014334, "volume": 271268.0}, {"date": "2023-07-03", "close": 0.0152896, "volume": 313939.0}, {"date": "2023-07-04", "close": 0.0172008, "volume": 290739.0}, {"date": "2023-07-05", "close": 0.013, "volume": 330637.0}, {"date": "2023-07-06", "close": 0.016, "volume": 201746.0}, {"date": "2023-07-10", "close": 0.016, "volume": 125090.0}, {"date": "2023-07-12", "close": 0.015, "volume": 125200.0}, {"date": "2023-07-13", "close": 0.016, "volume": 50000.0}, {"date": "2023-07-18", "close": 0.015, "volume": 412381.0}, {"date": "2023-07-19", "close": 0.015, "volume": 135914.0}, {"date": "2023-07-20", "close": 0.016, "volume": 471301.0}, {"date": "2023-07-21", "close": 0.015, "volume": 150869.0}, {"date": "2023-07-24", "close": 0.016, "volume": 466666.0}, {"date": "2023-07-25", "close": 0.014, "volume": 24484.0}, {"date": "2023-07-26", "close": 0.015, "volume": 110000.0}, {"date": "2023-07-27", "close": 0.016, "volume": 230901.0}, {"date": "2023-07-28", "close": 0.014, "volume": 656713.0}, {"date": "2023-07-31", "close": 0.015, "volume": 597402.0}, {"date": "2023-08-01", "close": 0.013, "volume": 203808.0}, {"date": "2023-08-02", "close": 0.014, "volume": 161020.0}, {"date": "2023-08-04", "close": 0.014, "volume": 85947.0}, {"date": "2023-08-07", "close": 0.013, "volume": 581500.0}, {"date": "2023-08-08", "close": 0.013, "volume": 124102.0}, {"date": "2023-08-09", "close": 0.0135, "volume": 129999.0}, {"date": "2023-08-10", "close": 0.014, "volume": 1400000.0}, {"date": "2023-08-11", "close": 0.013, "volume": 931085.0}, {"date": "2023-08-14", "close": 0.02, "volume": 5308042.0}, {"date": "2023-08-15", "close": 0.019, "volume": 2355943.0}, {"date": "2023-08-16", "close": 0.019, "volume": 124565.0}, {"date": "2023-08-17", "close": 0.018, "volume": 284000.0}, {"date": "2023-08-18", "close": 0.02, "volume": 187952.0}, {"date": "2023-08-21", "close": 0.019, "volume": 300000.0}, {"date": "2023-08-22", "close": 0.019, "volume": 150158.0}, {"date": "2023-08-23", "close": 0.019, "volume": 150000.0}, {"date": "2023-08-24", "close": 0.019, "volume": 286019.0}, {"date": "2023-08-25", "close": 0.02, "volume": 167107.0}, {"date": "2023-08-28", "close": 0.016, "volume": 982250.0}, {"date": "2023-08-29", "close": 0.015, "volume": 980805.0}, {"date": "2023-08-30", "close": 0.016, "volume": 282000.0}, {"date": "2023-08-31", "close": 0.015, "volume": 1715793.0}, {"date": "2023-09-01", "close": 0.015, "volume": 115824.0}, {"date": "2023-09-04", "close": 0.016, "volume": 173452.0}, {"date": "2023-09-05", "close": 0.016, "volume": 3201600.0}, {"date": "2023-09-06", "close": 0.014, "volume": 3102315.0}, {"date": "2023-09-07", "close": 0.015, "volume": 957705.0}, {"date": "2023-09-08", "close": 0.015, "volume": 35117.0}, {"date": "2023-09-11", "close": 0.014, "volume": 505500.0}, {"date": "2023-09-12", "close": 0.015, "volume": 361000.0}, {"date": "2023-09-13", "close": 0.015, "volume": 36269.0}, {"date": "2023-09-14", "close": 0.015, "volume": 40000.0}, {"date": "2023-09-15", "close": 0.016, "volume": 35000.0}, {"date": "2023-09-19", "close": 0.016, "volume": 200000.0}, {"date": "2023-09-20", "close": 0.015, "volume": 23731.0}, {"date": "2023-09-21", "close": 0.014, "volume": 955481.0}, {"date": "2023-09-22", "close": 0.013, "volume": 500000.0}, {"date": "2023-09-25", "close": 0.013, "volume": 36190.0}, {"date": "2023-09-26", "close": 0.014, "volume": 715724.0}, {"date": "2023-09-28", "close": 0.014, "volume": 37000.0}, {"date": "2023-10-02", "close": 0.014, "volume": 338537.0}, {"date": "2023-10-04", "close": 0.013, "volume": 139500.0}, {"date": "2023-10-05", "close": 0.012, "volume": 285838.0}, {"date": "2023-10-06", "close": 0.01, "volume": 5656234.0}, {"date": "2023-10-09", "close": 0.01, "volume": 4196229.0}, {"date": "2023-10-10", "close": 0.011, "volume": 79320.0}, {"date": "2023-10-12", "close": 0.011, "volume": 1168465.0}, {"date": "2023-10-16", "close": 0.012, "volume": 1723351.0}, {"date": "2023-10-17", "close": 0.012, "volume": 129333.0}, {"date": "2023-10-18", "close": 0.011, "volume": 395000.0}, {"date": "2023-10-20", "close": 0.012, "volume": 508036.0}, {"date": "2023-10-23", "close": 0.012, "volume": 1728973.0}, {"date": "2023-10-24", "close": 0.012, "volume": 222660.0}, {"date": "2023-10-26", "close": 0.011, "volume": 174654.0}, {"date": "2023-10-27", "close": 0.011, "volume": 71207.0}, {"date": "2023-10-30", "close": 0.011, "volume": 2051137.0}, {"date": "2023-10-31", "close": 0.01, "volume": 2329756.0}, {"date": "2023-11-01", "close": 0.01, "volume": 200000.0}, {"date": "2023-11-02", "close": 0.012, "volume": 693903.0}, {"date": "2023-11-03", "close": 0.011, "volume": 1011730.0}, {"date": "2023-11-07", "close": 0.011, "volume": 177272.0}, {"date": "2023-11-08", "close": 0.012, "volume": 265151.0}, {"date": "2023-11-09", "close": 0.009, "volume": 983533.0}, {"date": "2023-11-10", "close": 0.011, "volume": 526566.0}, {"date": "2023-11-15", "close": 0.011, "volume": 70333.0}, {"date": "2023-11-16", "close": 0.01, "volume": 1326495.0}, {"date": "2023-11-21", "close": 0.013, "volume": 2206764.0}, {"date": "2023-11-22", "close": 0.013, "volume": 786963.0}, {"date": "2023-11-24", "close": 0.011, "volume": 1041070.0}, {"date": "2023-11-27", "close": 0.01, "volume": 175442.0}, {"date": "2023-11-28", "close": 0.012, "volume": 25046.0}, {"date": "2023-11-30", "close": 0.011, "volume": 550000.0}, {"date": "2023-12-01", "close": 0.011, "volume": 499999.0}, {"date": "2023-12-04", "close": 0.012, "volume": 115000.0}, {"date": "2023-12-05", "close": 0.013, "volume": 2160317.0}, {"date": "2023-12-06", "close": 0.013, "volume": 435714.0}, {"date": "2023-12-08", "close": 0.011, "volume": 440250.0}, {"date": "2023-12-11", "close": 0.011, "volume": 1.0}, {"date": "2023-12-12", "close": 0.011, "volume": 478125.0}, {"date": "2023-12-13", "close": 0.011, "volume": 200000.0}, {"date": "2023-12-14", "close": 0.012, "volume": 546138.0}, {"date": "2023-12-15", "close": 0.015, "volume": 1278718.0}, {"date": "2023-12-18", "close": 0.013, "volume": 859519.0}, {"date": "2023-12-19", "close": 0.012, "volume": 1396266.0}, {"date": "2023-12-20", "close": 0.012, "volume": 288498.0}, {"date": "2023-12-22", "close": 0.012, "volume": 322621.0}, {"date": "2023-12-28", "close": 0.012, "volume": 162000.0}, {"date": "2023-12-29", "close": 0.012, "volume": 355151.0}, {"date": "2024-01-02", "close": 0.011, "volume": 14000.0}, {"date": "2024-01-03", "close": 0.013, "volume": 139443.0}, {"date": "2024-01-04", "close": 0.012, "volume": 3848985.0}, {"date": "2024-01-05", "close": 0.012, "volume": 125000.0}, {"date": "2024-01-08", "close": 0.01, "volume": 2385405.0}, {"date": "2024-01-09", "close": 0.01, "volume": 1457520.0}, {"date": "2024-01-10", "close": 0.009, "volume": 203513.0}, {"date": "2024-01-11", "close": 0.009, "volume": 97487.0}, {"date": "2024-01-15", "close": 0.008, "volume": 1548071.0}, {"date": "2024-01-16", "close": 0.009, "volume": 1272938.0}, {"date": "2024-01-17", "close": 0.01, "volume": 1614069.0}, {"date": "2024-01-18", "close": 0.01, "volume": 70000.0}, {"date": "2024-01-19", "close": 0.011, "volume": 200000.0}, {"date": "2024-01-23", "close": 0.01, "volume": 1555667.0}, {"date": "2024-01-24", "close": 0.011, "volume": 45454.0}, {"date": "2024-01-25", "close": 0.01, "volume": 200000.0}, {"date": "2024-01-29", "close": 0.012, "volume": 3296604.0}, {"date": "2024-01-30", "close": 0.011, "volume": 891528.0}, {"date": "2024-01-31", "close": 0.012, "volume": 679558.0}, {"date": "2024-02-01", "close": 0.01, "volume": 1043092.0}, {"date": "2024-02-02", "close": 0.01, "volume": 2748463.0}, {"date": "2024-02-05", "close": 0.012, "volume": 1311700.0}, {"date": "2024-02-06", "close": 0.01, "volume": 400000.0}, {"date": "2024-02-08", "close": 0.012, "volume": 43333.0}, {"date": "2024-02-09", "close": 0.012, "volume": 1085089.0}, {"date": "2024-02-12", "close": 0.012, "volume": 504938.0}, {"date": "2024-02-13", "close": 0.012, "volume": 66952.0}, {"date": "2024-02-14", "close": 0.013, "volume": 100000.0}, {"date": "2024-02-16", "close": 0.013, "volume": 88461.0}, {"date": "2024-02-22", "close": 0.013, "volume": 151.0}, {"date": "2024-02-23", "close": 0.012, "volume": 81866.0}, {"date": "2024-02-26", "close": 0.013, "volume": 48461.0}, {"date": "2024-02-28", "close": 0.013, "volume": 10000.0}, {"date": "2024-02-29", "close": 0.011, "volume": 227018.0}, {"date": "2024-03-01", "close": 0.011, "volume": 200000.0}, {"date": "2024-03-05", "close": 0.01, "volume": 544393.0}, {"date": "2024-03-06", "close": 0.01, "volume": 100.0}, {"date": "2024-03-11", "close": 0.01, "volume": 394756.0}, {"date": "2024-03-15", "close": 0.012, "volume": 5420511.0}, {"date": "2024-03-18", "close": 0.01, "volume": 2442199.0}, {"date": "2024-03-19", "close": 0.011, "volume": 22818.0}, {"date": "2024-03-21", "close": 0.0105, "volume": 96000.0}, {"date": "2024-03-22", "close": 0.011, "volume": 185270.0}, {"date": "2024-03-25", "close": 0.014, "volume": 36169193.0}, {"date": "2024-03-26", "close": 0.015, "volume": 8914359.0}, {"date": "2024-03-27", "close": 0.015, "volume": 1818078.0}, {"date": "2024-03-28", "close": 0.015, "volume": 5775903.0}, {"date": "2024-04-02", "close": 0.015, "volume": 1765773.0}, {"date": "2024-04-03", "close": 0.014, "volume": 3292492.0}, {"date": "2024-04-04", "close": 0.013, "volume": 2390433.0}, {"date": "2024-04-05", "close": 0.014, "volume": 984623.0}, {"date": "2024-04-08", "close": 0.013, "volume": 1773412.0}, {"date": "2024-04-09", "close": 0.012, "volume": 1641860.0}, {"date": "2024-04-10", "close": 0.012, "volume": 1058510.0}, {"date": "2024-04-11", "close": 0.013, "volume": 1292043.0}, {"date": "2024-04-12", "close": 0.014, "volume": 2920943.0}, {"date": "2024-04-15", "close": 0.013, "volume": 2553137.0}, {"date": "2024-04-16", "close": 0.0125, "volume": 504846.0}, {"date": "2024-04-17", "close": 0.012, "volume": 121695.0}, {"date": "2024-04-18", "close": 0.012, "volume": 610648.0}, {"date": "2024-04-19", "close": 0.013, "volume": 142857.0}, {"date": "2024-04-22", "close": 0.013, "volume": 819108.0}, {"date": "2024-04-23", "close": 0.013, "volume": 82961.0}, {"date": "2024-04-24", "close": 0.012, "volume": 1517819.0}, {"date": "2024-04-26", "close": 0.012, "volume": 733500.0}, {"date": "2024-04-29", "close": 0.012, "volume": 503445.0}, {"date": "2024-04-30", "close": 0.015, "volume": 12375815.0}, {"date": "2024-05-01", "close": 0.014, "volume": 5180734.0}, {"date": "2024-05-02", "close": 0.013, "volume": 405252.0}, {"date": "2024-05-06", "close": 0.015, "volume": 6891852.0}, {"date": "2024-05-07", "close": 0.014, "volume": 4435589.0}, {"date": "2024-05-08", "close": 0.014, "volume": 2804051.0}, {"date": "2024-05-09", "close": 0.014, "volume": 1596607.0}, {"date": "2024-05-10", "close": 0.014, "volume": 229285.0}, {"date": "2024-05-13", "close": 0.014, "volume": 516616.0}, {"date": "2024-05-14", "close": 0.014, "volume": 1652402.0}, {"date": "2024-05-15", "close": 0.014, "volume": 892782.0}, {"date": "2024-05-16", "close": 0.014, "volume": 382104.0}, {"date": "2024-05-20", "close": 0.013, "volume": 1147111.0}, {"date": "2024-05-21", "close": 0.0135, "volume": 80000.0}, {"date": "2024-05-22", "close": 0.015, "volume": 1427242.0}, {"date": "2024-05-23", "close": 0.015, "volume": 3439768.0}, {"date": "2024-05-24", "close": 0.017, "volume": 1714842.0}, {"date": "2024-05-27", "close": 0.015, "volume": 1934622.0}, {"date": "2024-05-28", "close": 0.015, "volume": 138310.0}, {"date": "2024-05-29", "close": 0.016, "volume": 998501.0}, {"date": "2024-05-30", "close": 0.014, "volume": 1090099.0}, {"date": "2024-05-31", "close": 0.014, "volume": 145000.0}, {"date": "2024-06-03", "close": 0.014, "volume": 707921.0}, {"date": "2024-06-04", "close": 0.013, "volume": 599622.0}, {"date": "2024-06-05", "close": 0.013, "volume": 1073619.0}, {"date": "2024-06-06", "close": 0.012, "volume": 225367.0}, {"date": "2024-06-07", "close": 0.013, "volume": 1809869.0}, {"date": "2024-06-11", "close": 0.013, "volume": 465091.0}, {"date": "2024-06-12", "close": 0.013, "volume": 1341758.0}, {"date": "2024-06-13", "close": 0.012, "volume": 775575.0}, {"date": "2024-06-14", "close": 0.012, "volume": 397733.0}, {"date": "2024-06-17", "close": 0.011, "volume": 1105333.0}, {"date": "2024-06-18", "close": 0.012, "volume": 648015.0}, {"date": "2024-06-19", "close": 0.011, "volume": 190450.0}, {"date": "2024-06-20", "close": 0.012, "volume": 978688.0}, {"date": "2024-06-24", "close": 0.011, "volume": 77632.0}, {"date": "2024-06-25", "close": 0.012, "volume": 586960.0}, {"date": "2024-06-26", "close": 0.012, "volume": 1326633.0}, {"date": "2024-06-27", "close": 0.011, "volume": 1318809.0}, {"date": "2024-06-28", "close": 0.011, "volume": 103333.0}, {"date": "2024-07-01", "close": 0.012, "volume": 18333.0}, {"date": "2024-07-03", "close": 0.012, "volume": 195282.0}, {"date": "2024-07-04", "close": 0.012, "volume": 148121.0}, {"date": "2024-07-05", "close": 0.012, "volume": 21663.0}, {"date": "2024-07-08", "close": 0.012, "volume": 133333.0}, {"date": "2024-07-11", "close": 0.012, "volume": 415421.0}, {"date": "2024-07-16", "close": 0.0125, "volume": 534579.0}, {"date": "2024-07-18", "close": 0.015, "volume": 30205973.0}, {"date": "2024-07-19", "close": 0.013, "volume": 5070700.0}, {"date": "2024-07-22", "close": 0.015, "volume": 2970442.0}, {"date": "2024-07-23", "close": 0.015, "volume": 2287847.0}, {"date": "2024-07-24", "close": 0.014, "volume": 443794.0}, {"date": "2024-07-25", "close": 0.013, "volume": 1196875.0}, {"date": "2024-07-26", "close": 0.0135, "volume": 315000.0}, {"date": "2024-07-29", "close": 0.014, "volume": 1088039.0}, {"date": "2024-07-30", "close": 0.014, "volume": 184050.0}, {"date": "2024-07-31", "close": 0.014, "volume": 467935.0}, {"date": "2024-08-01", "close": 0.0135, "volume": 80698.0}, {"date": "2024-08-02", "close": 0.015, "volume": 1966373.0}, {"date": "2024-08-05", "close": 0.014, "volume": 148153.0}, {"date": "2024-08-06", "close": 0.013, "volume": 101875.0}, {"date": "2024-08-07", "close": 0.014, "volume": 821998.0}, {"date": "2024-08-08", "close": 0.013, "volume": 233458.0}, {"date": "2024-08-09", "close": 0.013, "volume": 86666.0}, {"date": "2024-08-12", "close": 0.014, "volume": 50000.0}, {"date": "2024-08-13", "close": 0.014, "volume": 43333.0}, {"date": "2024-08-16", "close": 0.013, "volume": 3200.0}, {"date": "2024-08-19", "close": 0.013, "volume": 72766.0}, {"date": "2024-08-20", "close": 0.013, "volume": 30075.0}, {"date": "2024-08-21", "close": 0.014, "volume": 225362.0}, {"date": "2024-08-22", "close": 0.014, "volume": 16298.0}, {"date": "2024-08-23", "close": 0.014, "volume": 100000.0}, {"date": "2024-08-26", "close": 0.013, "volume": 1600000.0}, {"date": "2024-08-27", "close": 0.014, "volume": 713033.0}, {"date": "2024-08-28", "close": 0.013, "volume": 934025.0}, {"date": "2024-08-29", "close": 0.014, "volume": 912907.0}, {"date": "2024-08-30", "close": 0.014, "volume": 640822.0}, {"date": "2024-09-02", "close": 0.014, "volume": 220000.0}, {"date": "2024-09-03", "close": 0.014, "volume": 133333.0}, {"date": "2024-09-04", "close": 0.014, "volume": 912427.0}, {"date": "2024-09-05", "close": 0.013, "volume": 132492.0}, {"date": "2024-09-11", "close": 0.014, "volume": 142040.0}, {"date": "2024-09-12", "close": 0.0135, "volume": 956913.0}, {"date": "2024-09-13", "close": 0.013, "volume": 20000.0}, {"date": "2024-09-16", "close": 0.013, "volume": 248333.0}, {"date": "2024-09-17", "close": 0.013, "volume": 65000.0}, {"date": "2024-09-18", "close": 0.013, "volume": 204000.0}, {"date": "2024-09-19", "close": 0.014, "volume": 45281.0}, {"date": "2024-09-20", "close": 0.013, "volume": 657728.0}, {"date": "2024-09-23", "close": 0.015, "volume": 1042625.0}, {"date": "2024-09-24", "close": 0.015, "volume": 150000.0}, {"date": "2024-09-25", "close": 0.015, "volume": 166667.0}, {"date": "2024-09-26", "close": 0.015, "volume": 1516112.0}, {"date": "2024-09-27", "close": 0.014, "volume": 1774045.0}, {"date": "2024-09-30", "close": 0.016, "volume": 270976.0}, {"date": "2024-10-01", "close": 0.015, "volume": 116666.0}, {"date": "2024-10-02", "close": 0.016, "volume": 31250.0}, {"date": "2024-10-03", "close": 0.016, "volume": 1080439.0}, {"date": "2024-10-04", "close": 0.017, "volume": 7491169.0}, {"date": "2024-10-07", "close": 0.019, "volume": 6060831.0}, {"date": "2024-10-08", "close": 0.018, "volume": 2034950.0}, {"date": "2024-10-09", "close": 0.016, "volume": 981699.0}, {"date": "2024-10-10", "close": 0.017, "volume": 286403.0}, {"date": "2024-10-11", "close": 0.017, "volume": 205294.0}, {"date": "2024-10-14", "close": 0.016, "volume": 1293634.0}, {"date": "2024-10-15", "close": 0.015, "volume": 135411.0}, {"date": "2024-10-16", "close": 0.015, "volume": 333492.0}, {"date": "2024-10-17", "close": 0.017, "volume": 973278.0}, {"date": "2024-10-18", "close": 0.017, "volume": 168002.0}, {"date": "2024-10-21", "close": 0.016, "volume": 904766.0}, {"date": "2024-10-22", "close": 0.016, "volume": 141012.0}, {"date": "2024-10-23", "close": 0.015, "volume": 3999564.0}, {"date": "2024-10-24", "close": 0.015, "volume": 547170.0}, {"date": "2024-10-25", "close": 0.015, "volume": 904888.0}, {"date": "2024-10-28", "close": 0.015, "volume": 378957.0}, {"date": "2024-10-30", "close": 0.015, "volume": 1298620.0}, {"date": "2024-10-31", "close": 0.014, "volume": 826125.0}, {"date": "2024-11-01", "close": 0.014, "volume": 324757.0}, {"date": "2024-11-04", "close": 0.015, "volume": 275000.0}, {"date": "2024-11-06", "close": 0.014, "volume": 81789.0}, {"date": "2024-11-07", "close": 0.014, "volume": 33938.0}, {"date": "2024-11-08", "close": 0.015, "volume": 29336.0}, {"date": "2024-11-11", "close": 0.015, "volume": 1936775.0}, {"date": "2024-11-12", "close": 0.015, "volume": 161497.0}, {"date": "2024-11-13", "close": 0.015, "volume": 582356.0}, {"date": "2024-11-15", "close": 0.014, "volume": 502128.0}, {"date": "2024-11-18", "close": 0.014, "volume": 759939.0}, {"date": "2024-11-19", "close": 0.012, "volume": 1105746.0}, {"date": "2024-11-21", "close": 0.013, "volume": 396430.0}, {"date": "2024-11-22", "close": 0.012, "volume": 218465.0}, {"date": "2024-11-25", "close": 0.012, "volume": 275922.0}, {"date": "2024-11-26", "close": 0.013, "volume": 1323922.0}, {"date": "2024-11-27", "close": 0.012, "volume": 3912413.0}, {"date": "2024-11-28", "close": 0.011, "volume": 2929824.0}, {"date": "2024-11-29", "close": 0.011, "volume": 75000.0}, {"date": "2024-12-02", "close": 0.012, "volume": 182038.0}, {"date": "2024-12-03", "close": 0.012, "volume": 270000.0}, {"date": "2024-12-04", "close": 0.011, "volume": 1999600.0}, {"date": "2024-12-05", "close": 0.01, "volume": 410090.0}, {"date": "2024-12-06", "close": 0.011, "volume": 178654.0}, {"date": "2024-12-09", "close": 0.011, "volume": 865727.0}, {"date": "2024-12-10", "close": 0.011, "volume": 545828.0}, {"date": "2024-12-11", "close": 0.0115, "volume": 55718.0}, {"date": "2024-12-12", "close": 0.011, "volume": 83111.0}, {"date": "2024-12-13", "close": 0.011, "volume": 118205.0}, {"date": "2024-12-16", "close": 0.01, "volume": 61672.0}, {"date": "2024-12-17", "close": 0.01, "volume": 1114357.0}, {"date": "2024-12-18", "close": 0.011, "volume": 640761.0}, {"date": "2024-12-24", "close": 0.011, "volume": 300000.0}, {"date": "2024-12-27", "close": 0.011, "volume": 33863.0}, {"date": "2024-12-31", "close": 0.011, "volume": 100000.0}, {"date": "2025-01-02", "close": 0.011, "volume": 250000.0}, {"date": "2025-01-06", "close": 0.011, "volume": 430692.0}, {"date": "2025-01-07", "close": 0.011, "volume": 98976.0}, {"date": "2025-01-08", "close": 0.011, "volume": 110009.0}, {"date": "2025-01-09", "close": 0.013, "volume": 3845062.0}, {"date": "2025-01-14", "close": 0.012, "volume": 1132859.0}, {"date": "2025-01-16", "close": 0.012, "volume": 91200.0}, {"date": "2025-01-17", "close": 0.012, "volume": 172000.0}, {"date": "2025-01-21", "close": 0.012, "volume": 719833.0}, {"date": "2025-01-22", "close": 0.012, "volume": 200000.0}, {"date": "2025-01-23", "close": 0.012, "volume": 2832398.0}, {"date": "2025-01-24", "close": 0.014, "volume": 2562653.0}, {"date": "2025-01-28", "close": 0.013, "volume": 137447.0}, {"date": "2025-01-29", "close": 0.015, "volume": 2319455.0}, {"date": "2025-01-30", "close": 0.015, "volume": 1075012.0}, {"date": "2025-01-31", "close": 0.015, "volume": 438384.0}, {"date": "2025-02-04", "close": 0.013, "volume": 50000.0}, {"date": "2025-02-05", "close": 0.015, "volume": 53000.0}, {"date": "2025-02-06", "close": 0.016, "volume": 788412.0}, {"date": "2025-02-07", "close": 0.016, "volume": 574735.0}, {"date": "2025-02-10", "close": 0.016, "volume": 1235739.0}, {"date": "2025-02-11", "close": 0.017, "volume": 86000.0}, {"date": "2025-02-12", "close": 0.016, "volume": 1097958.0}, {"date": "2025-02-13", "close": 0.016, "volume": 156500.0}, {"date": "2025-02-14", "close": 0.016, "volume": 159819.0}, {"date": "2025-02-17", "close": 0.015, "volume": 120586.0}, {"date": "2025-02-18", "close": 0.016, "volume": 26265.0}, {"date": "2025-02-20", "close": 0.016, "volume": 110000.0}, {"date": "2025-02-24", "close": 0.018, "volume": 32247336.0}, {"date": "2025-02-25", "close": 0.016, "volume": 6756525.0}, {"date": "2025-02-26", "close": 0.014, "volume": 1965032.0}, {"date": "2025-02-27", "close": 0.016, "volume": 3394098.0}, {"date": "2025-02-28", "close": 0.016, "volume": 1718323.0}, {"date": "2025-03-03", "close": 0.017, "volume": 554053.0}, {"date": "2025-03-04", "close": 0.017, "volume": 340974.0}, {"date": "2025-03-05", "close": 0.017, "volume": 192856.0}, {"date": "2025-03-06", "close": 0.017, "volume": 271264.0}, {"date": "2025-03-07", "close": 0.017, "volume": 220000.0}, {"date": "2025-03-10", "close": 0.017, "volume": 198234.0}, {"date": "2025-03-11", "close": 0.016, "volume": 1130102.0}, {"date": "2025-03-12", "close": 0.015, "volume": 853750.0}, {"date": "2025-03-13", "close": 0.016, "volume": 48859.0}, {"date": "2025-03-14", "close": 0.0165, "volume": 419454.0}, {"date": "2025-03-17", "close": 0.018, "volume": 493441.0}, {"date": "2025-03-19", "close": 0.02, "volume": 937554.0}, {"date": "2025-03-20", "close": 0.02, "volume": 1408313.0}, {"date": "2025-03-21", "close": 0.019, "volume": 320000.0}, {"date": "2025-03-24", "close": 0.0205, "volume": 1784335.0}, {"date": "2025-03-25", "close": 0.021, "volume": 3380514.0}, {"date": "2025-03-26", "close": 0.018, "volume": 1426422.0}, {"date": "2025-03-27", "close": 0.019, "volume": 589408.0}, {"date": "2025-03-28", "close": 0.019, "volume": 38947.0}, {"date": "2025-03-31", "close": 0.018, "volume": 279318.0}, {"date": "2025-04-01", "close": 0.018, "volume": 120682.0}, {"date": "2025-04-02", "close": 0.017, "volume": 546511.0}, {"date": "2025-04-03", "close": 0.016, "volume": 1766043.0}, {"date": "2025-04-04", "close": 0.016, "volume": 661211.0}, {"date": "2025-04-07", "close": 0.013, "volume": 3041371.0}, {"date": "2025-04-08", "close": 0.014, "volume": 100000.0}, {"date": "2025-04-09", "close": 0.014, "volume": 100000.0}, {"date": "2025-04-10", "close": 0.017, "volume": 2167261.0}, {"date": "2025-04-11", "close": 0.017, "volume": 1421472.0}, {"date": "2025-04-14", "close": 0.018, "volume": 715508.0}, {"date": "2025-04-15", "close": 0.018, "volume": 1235574.0}, {"date": "2025-04-16", "close": 0.018, "volume": 1035517.0}, {"date": "2025-04-17", "close": 0.016, "volume": 11666.0}, {"date": "2025-04-22", "close": 0.016, "volume": 151101.0}, {"date": "2025-04-23", "close": 0.016, "volume": 35000.0}, {"date": "2025-04-28", "close": 0.015, "volume": 125000.0}, {"date": "2025-04-29", "close": 0.015, "volume": 241000.0}, {"date": "2025-05-07", "close": 0.014, "volume": 143931.0}, {"date": "2025-05-08", "close": 0.015, "volume": 273815.0}, {"date": "2025-05-09", "close": 0.015, "volume": 112665.0}, {"date": "2025-05-12", "close": 0.015, "volume": 100.0}, {"date": "2025-05-13", "close": 0.016, "volume": 62500.0}, {"date": "2025-05-14", "close": 0.015, "volume": 583243.0}, {"date": "2025-05-15", "close": 0.016, "volume": 203516.0}, {"date": "2025-05-16", "close": 0.016, "volume": 524192.0}, {"date": "2025-05-19", "close": 0.014, "volume": 1609931.0}, {"date": "2025-05-20", "close": 0.014, "volume": 89358.0}, {"date": "2025-05-22", "close": 0.015, "volume": 609466.0}, {"date": "2025-05-26", "close": 0.016, "volume": 296569.0}, {"date": "2025-05-27", "close": 0.013, "volume": 1287388.0}, {"date": "2025-05-28", "close": 0.015, "volume": 345216.0}, {"date": "2025-05-29", "close": 0.014, "volume": 13875.0}, {"date": "2025-06-02", "close": 0.014, "volume": 32140.0}, {"date": "2025-06-03", "close": 0.014, "volume": 135002.0}, {"date": "2025-06-04", "close": 0.014, "volume": 110000.0}, {"date": "2025-06-05", "close": 0.015, "volume": 361422.0}, {"date": "2025-06-10", "close": 0.014, "volume": 100000.0}, {"date": "2025-06-11", "close": 0.015, "volume": 2426725.0}, {"date": "2025-06-12", "close": 0.015, "volume": 118066.0}, {"date": "2025-06-13", "close": 0.015, "volume": 522871.0}, {"date": "2025-06-16", "close": 0.013, "volume": 868332.0}, {"date": "2025-06-17", "close": 0.013, "volume": 3693501.0}, {"date": "2025-06-19", "close": 0.015, "volume": 749496.0}, {"date": "2025-06-20", "close": 0.014, "volume": 1379027.0}, {"date": "2025-06-23", "close": 0.012, "volume": 1854478.0}, {"date": "2025-06-24", "close": 0.012, "volume": 814926.0}, {"date": "2025-06-26", "close": 0.013, "volume": 355426.0}, {"date": "2025-06-27", "close": 0.013, "volume": 36500.0}, {"date": "2025-06-30", "close": 0.013, "volume": 200141.0}, {"date": "2025-07-01", "close": 0.013, "volume": 792019.0}, {"date": "2025-07-02", "close": 0.012, "volume": 606665.0}, {"date": "2025-07-03", "close": 0.012, "volume": 700000.0}, {"date": "2025-07-04", "close": 0.012, "volume": 257692.0}, {"date": "2025-07-07", "close": 0.012, "volume": 1100000.0}, {"date": "2025-07-08", "close": 0.012, "volume": 300000.0}, {"date": "2025-07-09", "close": 0.013, "volume": 859389.0}, {"date": "2025-07-10", "close": 0.012, "volume": 1165371.0}, {"date": "2025-07-11", "close": 0.012, "volume": 1582295.0}, {"date": "2025-07-14", "close": 0.012, "volume": 864633.0}, {"date": "2025-07-15", "close": 0.012, "volume": 1225015.0}, {"date": "2025-07-16", "close": 0.012, "volume": 273233.0}, {"date": "2025-07-17", "close": 0.012, "volume": 25000.0}, {"date": "2025-07-21", "close": 0.013, "volume": 1724093.0}, {"date": "2025-07-22", "close": 0.014, "volume": 562784.0}, {"date": "2025-07-23", "close": 0.013, "volume": 1134990.0}, {"date": "2025-07-24", "close": 0.013, "volume": 703.0}, {"date": "2025-07-25", "close": 0.015, "volume": 1362829.0}, {"date": "2025-07-28", "close": 0.016, "volume": 1198486.0}, {"date": "2025-07-29", "close": 0.016, "volume": 1765199.0}, {"date": "2025-07-30", "close": 0.015, "volume": 203094.0}, {"date": "2025-07-31", "close": 0.015, "volume": 1373041.0}, {"date": "2025-08-01", "close": 0.015, "volume": 430000.0}, {"date": "2025-08-04", "close": 0.016, "volume": 32000.0}, {"date": "2025-08-05", "close": 0.014, "volume": 402380.0}, {"date": "2025-08-06", "close": 0.016, "volume": 267254.0}, {"date": "2025-08-07", "close": 0.014, "volume": 100833.0}, {"date": "2025-08-08", "close": 0.015, "volume": 137000.0}, {"date": "2025-08-11", "close": 0.014, "volume": 350000.0}, {"date": "2025-08-12", "close": 0.014, "volume": 100625.0}, {"date": "2025-08-15", "close": 0.014, "volume": 379251.0}, {"date": "2025-08-19", "close": 0.014, "volume": 36674.0}, {"date": "2025-08-20", "close": 0.014, "volume": 480.0}, {"date": "2025-08-21", "close": 0.013, "volume": 465000.0}, {"date": "2025-08-22", "close": 0.013, "volume": 50745.0}, {"date": "2025-08-25", "close": 0.013, "volume": 527328.0}, {"date": "2025-08-26", "close": 0.014, "volume": 690191.0}, {"date": "2025-08-27", "close": 0.015, "volume": 715110.0}, {"date": "2025-08-28", "close": 0.016, "volume": 1221533.0}, {"date": "2025-08-29", "close": 0.016, "volume": 12267.0}, {"date": "2025-09-01", "close": 0.015, "volume": 131533.0}, {"date": "2025-09-03", "close": 0.016, "volume": 100000.0}, {"date": "2025-09-04", "close": 0.015, "volume": 1367546.0}, {"date": "2025-09-05", "close": 0.015, "volume": 237298.0}, {"date": "2025-09-08", "close": 0.015, "volume": 641697.0}, {"date": "2025-09-09", "close": 0.015, "volume": 1496108.0}, {"date": "2025-09-10", "close": 0.015, "volume": 3892.0}, {"date": "2025-09-11", "close": 0.014, "volume": 873912.0}, {"date": "2025-09-12", "close": 0.014, "volume": 976633.0}, {"date": "2025-09-15", "close": 0.013, "volume": 2639580.0}, {"date": "2025-09-16", "close": 0.013, "volume": 425000.0}, {"date": "2025-09-17", "close": 0.013, "volume": 114423.0}, {"date": "2025-09-18", "close": 0.013, "volume": 458204.0}, {"date": "2025-09-19", "close": 0.013, "volume": 362661.0}, {"date": "2025-09-22", "close": 0.014, "volume": 920435.0}, {"date": "2025-09-23", "close": 0.014, "volume": 1501412.0}, {"date": "2025-09-24", "close": 0.014, "volume": 573590.0}, {"date": "2025-09-25", "close": 0.015, "volume": 35000.0}, {"date": "2025-09-26", "close": 0.0145, "volume": 61454.0}, {"date": "2025-09-29", "close": 0.016, "volume": 3461088.0}, {"date": "2025-09-30", "close": 0.017, "volume": 1126239.0}, {"date": "2025-10-01", "close": 0.016, "volume": 658323.0}, {"date": "2025-10-03", "close": 0.016, "volume": 38954.0}, {"date": "2025-10-06", "close": 0.016, "volume": 1514421.0}, {"date": "2025-10-07", "close": 0.016, "volume": 1104432.0}, {"date": "2025-10-08", "close": 0.016, "volume": 739471.0}, {"date": "2025-10-09", "close": 0.016, "volume": 2968995.0}, {"date": "2025-10-10", "close": 0.015, "volume": 1860907.0}, {"date": "2025-10-13", "close": 0.016, "volume": 236563.0}, {"date": "2025-10-14", "close": 0.017, "volume": 147058.0}, {"date": "2025-10-15", "close": 0.015, "volume": 998912.0}, {"date": "2025-10-16", "close": 0.016, "volume": 420998.0}, {"date": "2025-10-17", "close": 0.016, "volume": 659698.0}, {"date": "2025-10-20", "close": 0.018, "volume": 4771116.0}, {"date": "2025-10-21", "close": 0.017, "volume": 1335221.0}, {"date": "2025-10-22", "close": 0.016, "volume": 1196274.0}, {"date": "2025-10-23", "close": 0.016, "volume": 739139.0}, {"date": "2025-10-24", "close": 0.017, "volume": 1177491.0}, {"date": "2025-10-27", "close": 0.018, "volume": 1029500.0}, {"date": "2025-10-28", "close": 0.016, "volume": 1284363.0}, {"date": "2025-10-29", "close": 0.015, "volume": 691022.0}, {"date": "2025-10-30", "close": 0.015, "volume": 666087.0}, {"date": "2025-10-31", "close": 0.0165, "volume": 200000.0}, {"date": "2025-11-03", "close": 0.016, "volume": 782058.0}, {"date": "2025-11-04", "close": 0.016, "volume": 294299.0}, {"date": "2025-11-05", "close": 0.015, "volume": 220083.0}, {"date": "2025-11-06", "close": 0.016, "volume": 500000.0}, {"date": "2025-11-07", "close": 0.016, "volume": 1905922.0}, {"date": "2025-11-13", "close": 0.015, "volume": 231084.0}, {"date": "2025-11-14", "close": 0.0155, "volume": 285051.0}, {"date": "2025-11-17", "close": 0.015, "volume": 215431.0}, {"date": "2025-11-18", "close": 0.015, "volume": 133406.0}, {"date": "2025-11-20", "close": 0.0165, "volume": 1110000.0}, {"date": "2025-11-21", "close": 0.015, "volume": 132583.0}, {"date": "2025-11-24", "close": 0.014, "volume": 4376233.0}, {"date": "2025-11-26", "close": 0.014, "volume": 90000.0}, {"date": "2025-11-27", "close": 0.014, "volume": 46454.0}, {"date": "2025-11-28", "close": 0.013, "volume": 1480810.0}, {"date": "2025-12-01", "close": 0.014, "volume": 734398.0}, {"date": "2025-12-02", "close": 0.015, "volume": 1028413.0}, {"date": "2025-12-04", "close": 0.015, "volume": 283990.0}, {"date": "2025-12-05", "close": 0.015, "volume": 124981.0}, {"date": "2025-12-08", "close": 0.014, "volume": 237375.0}, {"date": "2025-12-09", "close": 0.014, "volume": 192100.0}, {"date": "2025-12-10", "close": 0.015, "volume": 244560.0}, {"date": "2025-12-12", "close": 0.013, "volume": 1731872.0}, {"date": "2025-12-17", "close": 0.013, "volume": 527833.0}, {"date": "2025-12-23", "close": 0.016, "volume": 654174.0}, {"date": "2025-12-24", "close": 0.014, "volume": 140000.0}, {"date": "2025-12-29", "close": 0.014, "volume": 274162.0}, {"date": "2025-12-31", "close": 0.015, "volume": 260000.0}, {"date": "2026-01-05", "close": 0.013, "volume": 283792.0}, {"date": "2026-01-06", "close": 0.016, "volume": 2087796.0}, {"date": "2026-01-07", "close": 0.016, "volume": 441862.0}, {"date": "2026-01-08", "close": 0.016, "volume": 62500.0}, {"date": "2026-01-09", "close": 0.015, "volume": 769679.0}, {"date": "2026-01-12", "close": 0.015, "volume": 270293.0}, {"date": "2026-01-13", "close": 0.015, "volume": 671906.0}, {"date": "2026-01-15", "close": 0.015, "volume": 24057.0}, {"date": "2026-01-19", "close": 0.015, "volume": 117366.0}, {"date": "2026-01-20", "close": 0.014, "volume": 2250747.0}, {"date": "2026-01-21", "close": 0.014, "volume": 897915.0}, {"date": "2026-01-22", "close": 0.014, "volume": 4424633.0}, {"date": "2026-01-23", "close": 0.015, "volume": 495254.0}, {"date": "2026-01-27", "close": 0.017, "volume": 4412217.0}, {"date": "2026-01-28", "close": 0.016, "volume": 560825.0}, {"date": "2026-01-29", "close": 0.015, "volume": 2247606.0}, {"date": "2026-01-30", "close": 0.015, "volume": 1071541.0}, {"date": "2026-02-02", "close": 0.014, "volume": 991741.0}, {"date": "2026-02-03", "close": 0.015, "volume": 1228109.0}, {"date": "2026-02-04", "close": 0.015, "volume": 11000.0}, {"date": "2026-02-05", "close": 0.014, "volume": 450500.0}, {"date": "2026-02-06", "close": 0.014, "volume": 108570.0}, {"date": "2026-02-09", "close": 0.014, "volume": 16430.0}, {"date": "2026-02-10", "close": 0.014, "volume": 138649.0}, {"date": "2026-02-11", "close": 0.014, "volume": 213060.0}, {"date": "2026-02-12", "close": 0.014, "volume": 210026.0}, {"date": "2026-02-16", "close": 0.014, "volume": 796867.0}, {"date": "2026-02-17", "close": 0.014, "volume": 692382.0}, {"date": "2026-02-18", "close": 0.014, "volume": 490788.0}, {"date": "2026-02-19", "close": 0.014, "volume": 1084872.0}, {"date": "2026-02-23", "close": 0.014, "volume": 932607.0}, {"date": "2026-02-24", "close": 0.0135, "volume": 6.0}, {"date": "2026-02-25", "close": 0.013, "volume": 4149032.0}, {"date": "2026-02-26", "close": 0.014, "volume": 770363.0}, {"date": "2026-02-27", "close": 0.014, "volume": 997681.0}, {"date": "2026-03-02", "close": 0.013, "volume": 453769.0}, {"date": "2026-03-03", "close": 0.013, "volume": 260000.0}, {"date": "2026-03-04", "close": 0.012, "volume": 984365.0}, {"date": "2026-03-05", "close": 0.012, "volume": 2802829.0}, {"date": "2026-03-06", "close": 0.013, "volume": 65000.0}, {"date": "2026-03-09", "close": 0.014, "volume": 943454.0}, {"date": "2026-03-10", "close": 0.012, "volume": 602962.0}, {"date": "2026-03-11", "close": 0.012, "volume": 3445584.0}, {"date": "2026-03-12", "close": 0.012, "volume": 3336813.0}, {"date": "2026-03-13", "close": 0.012, "volume": 1014029.0}, {"date": "2026-03-16", "close": 0.011, "volume": 3057110.0}, {"date": "2026-03-17", "close": 0.011, "volume": 1302372.0}, {"date": "2026-03-18", "close": 0.011, "volume": 1996953.0}, {"date": "2026-03-19", "close": 0.011, "volume": 535114.0}, {"date": "2026-03-20", "close": 0.011, "volume": 1465000.0}, {"date": "2026-03-23", "close": 0.01, "volume": 100000.0}, {"date": "2026-03-24", "close": 0.011, "volume": 186000.0}, {"date": "2026-03-25", "close": 0.01, "volume": 123500.0}, {"date": "2026-03-26", "close": 0.011, "volume": 200000.0}, {"date": "2026-03-27", "close": 0.01, "volume": 3377395.0}, {"date": "2026-03-30", "close": 0.009, "volume": 917486.0}, {"date": "2026-03-31", "close": 0.01, "volume": 507543.0}, {"date": "2026-04-01", "close": 0.01, "volume": 2223633.0}, {"date": "2026-04-02", "close": 0.009, "volume": 526391.0}, {"date": "2026-04-07", "close": 0.009, "volume": 191056.0}, {"date": "2026-04-08", "close": 0.01, "volume": 3997896.0}, {"date": "2026-04-09", "close": 0.009, "volume": 61793.0}, {"date": "2026-04-10", "close": 0.011, "volume": 1100000.0}, {"date": "2026-04-13", "close": 0.011, "volume": 78844.0}, {"date": "2026-04-14", "close": 0.011, "volume": 100000.0}, {"date": "2026-04-16", "close": 0.01, "volume": 14869.0}, {"date": "2026-04-17", "close": 0.01, "volume": 520750.0}, {"date": "2026-04-20", "close": 0.01, "volume": 152107.0}, {"date": "2026-04-23", "close": 0.01, "volume": 40000.0}, {"date": "2026-04-24", "close": 0.011, "volume": 969936.0}, {"date": "2026-04-27", "close": 0.01, "volume": 396105.0}, {"date": "2026-04-28", "close": 0.01, "volume": 200000.0}, {"date": "2026-04-29", "close": 0.01, "volume": 280001.0}, {"date": "2026-04-30", "close": 0.01, "volume": 100040.0}, {"date": "2026-05-01", "close": 0.01, "volume": 200000.0}, {"date": "2026-05-04", "close": 0.01, "volume": 1213833.0}, {"date": "2026-05-05", "close": 0.008, "volume": 2785003.0}, {"date": "2026-05-06", "close": 0.01, "volume": 40000.0}, {"date": "2026-05-07", "close": 0.01, "volume": 204658.0}, {"date": "2026-05-08", "close": 0.01, "volume": 100000.0}, {"date": "2026-05-12", "close": 0.009, "volume": 7285.0}, {"date": "2026-05-13", "close": 0.009, "volume": 491000.0}, {"date": "2026-05-14", "close": 0.01, "volume": 130000.0}, {"date": "2026-05-15", "close": 0.009, "volume": 100000.0}, {"date": "2026-05-19", "close": 0.009, "volume": 357142.0}, {"date": "2026-05-20", "close": 0.009, "volume": 1967560.0}, {"date": "2026-05-22", "close": 0.01, "volume": 425000.0}, {"date": "2026-05-25", "close": 0.009, "volume": 809001.0}, {"date": "2026-05-26", "close": 0.009, "volume": 180000.0}, {"date": "2026-05-29", "close": 0.009, "volume": 19402.0}, {"date": "2026-06-01", "close": 0.009, "volume": 2500000.0}, {"date": "2026-06-03", "close": 0.009, "volume": 1455771.0}, {"date": "2026-06-04", "close": 0.009, "volume": 34625.0}, {"date": "2026-06-09", "close": 0.008, "volume": 4314535.0}, {"date": "2026-06-10", "close": 0.009, "volume": 4488623.0}, {"date": "2026-06-11", "close": 0.009, "volume": 400000.0}, {"date": "2026-06-12", "close": 0.009, "volume": 195245.0}, {"date": "2026-06-15", "close": 0.009, "volume": 822652.0}, {"date": "2026-06-17", "close": 0.012, "volume": 3182979.0}, {"date": "2026-06-18", "close": 0.011, "volume": 381670.0}, {"date": "2026-06-19", "close": 0.011, "volume": 914285.0}, {"date": "2026-06-22", "close": 0.011, "volume": 455384.0}, {"date": "2026-06-23", "close": 0.01, "volume": 17754.0}, {"date": "2026-06-24", "close": 0.01, "volume": 849000.0}, {"date": "2026-06-25", "close": 0.01, "volume": 1199700.0}, {"date": "2026-06-26", "close": 0.01, "volume": 63295.0}, {"date": "2026-06-29", "close": 0.01, "volume": 277380.0}, {"date": "2026-06-30", "close": 0.01, "volume": 2000614.0}, {"date": "2026-07-01", "close": 0.01, "volume": 160515.0}, {"date": "2026-07-02", "close": 0.009, "volume": 75000.0}, {"date": "2026-07-03", "close": 0.011, "volume": 997505.0}, {"date": "2026-07-06", "close": 0.011, "volume": 96000.0}, {"date": "2026-07-07", "close": 0.011, "volume": 409459.0}, {"date": "2026-07-08", "close": 0.011, "volume": 500000.0}, {"date": "2026-07-13", "close": 0.012, "volume": 11065016.0}, {"date": "2026-07-14", "close": 0.01, "volume": 5461059.0}, {"date": "2026-07-15", "close": 0.011, "volume": 3131118.0}, {"date": "2026-07-16", "close": 0.011, "volume": 2033606.0}, {"date": "2026-07-17", "close": 0.011, "volume": 418439.0}, {"date": "2026-07-20", "close": 0.011, "volume": 4310401.0}, {"date": "2026-07-21", "close": 0.011, "volume": 100000.0}, {"date": "2026-07-22", "close": 0.012, "volume": 587176.0}, {"date": "2026-07-23", "close": 0.012, "volume": 570000.0}, {"date": "2026-07-24", "close": 0.012, "volume": 60714.0}, {"date": "2026-07-27", "close": 0.012, "volume": 13062040.0}, {"date": "2026-07-28", "close": 0.014, "volume": 3887632.0}, {"date": "2026-07-29", "close": 0.013, "volume": 1392783.0}, {"date": "2026-07-30", "close": 0.013, "volume": 2759489.0}, {"date": "2026-07-31", "close": 0.014, "volume": 3952970.0}, {"date": "2026-08-03", "close": 0.013, "volume": 1080000.0}, {"date": "2026-08-04", "close": 0.013, "volume": 56800.0}, {"date": "2026-08-05", "close": 0.013, "volume": 719851.0}, {"date": "2026-08-06", "close": 0.013, "volume": 3615717.0}, {"date": "2026-08-07", "close": 0.013, "volume": 218240.0}], "refreshing": true}