{"ticker": "NVQ", "overview": {"name": "Noviqtech Limited", "country": "Australia", "industry": "Software & Services"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "NVQ", "has_prices": true, "as_of": "2026-06-10", "last": 0.039, "prev_close": 0.036, "change": 0.0030000000000000027, "change_pct": 0.08333333333333341, "session_volume": 907972.0, "vwap_5": 0.03788132482217735, "vwap_20": 0.044105159058627864, "vwap_60": 0.03130279399497076, "vwap_250": 0.02982076326040632, "high_52w": 0.057, "low_52w": 0.016, "avg_volume_20": 2213853.5, "sessions": 400, "market_cap": null}, "trades": [{"id": "ASX-03117980", "src": "ASX", "ticker": "NVQ", "cik": "", "company": "Noviqtech Limited", "company_raw": "Noviqtech 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": "NVQ: director interest change (ASX)", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03117980", "trade_date": "2026-07-24", "timestamp": "2026-07-24", "mins": 146390}, {"id": "ASX3Y-03113995-1", "src": "ASX", "ticker": "NVQ", "cik": "", "company": "Noviqtech Limited", "company_raw": "Noviqtech Limited", "who": "Niv Dagan", "who_key": "Niv Dagan", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "New disclosure: Niv Dagan and NVQ", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03113995", "trade_date": "2026-07-21", "timestamp": "2026-07-21", "mins": 150710}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Niv Dagan", "notice_type": "3Y", "direct_shares": 10.0, "indirect_shares": 81015556.0, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest. 10 Bolivianos Pty Ltd Nature of interest: Niv Dagan is a director and shareholder of Boli", "pct": null, "notice_date": "2026-07-24", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03113995-3A697591", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Freddy El Turk", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-10", "source_url": "https://www.marketindex.com.au/asx/nvq", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Niv Dagan", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-05", "source_url": "https://www.marketindex.com.au/asx/nvq", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Darren Scott", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-02-19", "source_url": "https://www.marketindex.com.au/asx/nvq", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Freddy El Turk", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-02-13", "source_url": "https://www.marketindex.com.au/asx/nvq", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Freddy El Turk", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-02-04", "source_url": "https://www.marketindex.com.au/asx/nvq", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Freddy El Turk", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-27", "source_url": "https://www.marketindex.com.au/asx/nvq", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J Conroy", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-05-08", "source_url": "https://www.marketindex.com.au/asx/nvq", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "E Etiemble", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-12-27", "source_url": "https://www.marketindex.com.au/asx/nvq", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J Conroy", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-12-27", "source_url": "https://www.marketindex.com.au/asx/nvq", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "R Evans", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-12-27", "source_url": "https://www.marketindex.com.au/asx/nvq", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J Conroy", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-09-21", "source_url": "https://www.marketindex.com.au/asx/nvq", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "R Evans", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-09-21", "source_url": "https://www.marketindex.com.au/asx/nvq", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "E Etiemble", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-09-21", "source_url": "https://www.marketindex.com.au/asx/nvq", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "E Etiemble", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-07-06", "source_url": "https://www.marketindex.com.au/asx/nvq", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "R Evans", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-02-07", "source_url": "https://www.marketindex.com.au/asx/nvq", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J Jongsma", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-12-31", "source_url": "https://www.marketindex.com.au/asx/nvq", "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": "2026-07-24", "source_url": "https://www.marketindex.com.au/asx/nvq", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-03", "source_url": "https://www.marketindex.com.au/asx/nvq", "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": "2026-05-03", "source_url": "https://www.marketindex.com.au/asx/nvq", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-30", "source_url": "https://www.marketindex.com.au/asx/nvq", "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": "2026-02-06", "source_url": "https://www.marketindex.com.au/asx/nvq", "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": "2026-02-05", "source_url": "https://www.marketindex.com.au/asx/nvq", "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": "2025-09-01", "source_url": "https://www.marketindex.com.au/asx/nvq", "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": "2024-12-22", "source_url": "https://www.marketindex.com.au/asx/nvq", "needs_ocr": 0}], "directors": [{"name": "Darren Scott", "first_seen": "2025-02-19", "last_seen": "2025-02-19", "status": "current", "notices": 1}, {"name": "Freddy El Turk", "first_seen": "2024-12-27", "last_seen": "2025-12-10", "status": "current", "notices": 4}, {"name": "Niv Dagan", "first_seen": "2025-09-05", "last_seen": "2026-07-24", "status": "current", "notices": 2}, {"name": "J Jongsma", "first_seen": "2021-12-31", "last_seen": "2021-12-31", "status": "past", "notices": 1}, {"name": "R Evans", "first_seen": "2022-02-07", "last_seen": "2022-12-27", "status": "past", "notices": 3}, {"name": "E Etiemble", "first_seen": "2022-07-06", "last_seen": "2022-12-27", "status": "past", "notices": 3}, {"name": "J Conroy", "first_seen": "2022-09-21", "last_seen": "2023-05-08", "status": "past", "notices": 3}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-29", "form": "Commitments Test Entity Quarterly Reports", "title": "Quarterly Activities Report and Appendix 4C", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155951-3A705457"}, {"date": "2026-10-16", "form": "Other", "title": "Long Term Suspended Entities", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149447-3A704308"}, {"date": "2026-09-29", "form": "Company Administration", "title": "Change in audit entity", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03141279-3A702667"}, {"date": "2026-09-24", "form": "Issued Capital", "title": "NVQ receives firm commitments for $1.805m placement", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03139279-3A702473"}, {"date": "2026-09-24", "form": "Issued Capital", "title": "Proposed issue of securities - NVQ", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03139276-3A702468"}], "performance": {"ticker": "NVQ", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2018-12-13", "close": 0.95774985, "volume": 379982.0}, {"date": "2018-12-14", "close": 0.89389986, "volume": 251846.0}, {"date": "2018-12-17", "close": 1.117374825, "volume": 333901.0}, {"date": "2018-12-18", "close": 1.02159984, "volume": 114818.0}, {"date": "2018-12-19", "close": 0.89389986, "volume": 99335.0}, {"date": "2018-12-20", "close": 0.861974865, "volume": 119143.0}, {"date": "2018-12-21", "close": 0.989674845, "volume": 78364.0}, {"date": "2018-12-24", "close": 1.02159984, "volume": 52202.0}, {"date": "2018-12-27", "close": 1.14929982, "volume": 61141.0}, {"date": "2018-12-28", "close": 1.117374825, "volume": 27089.0}, {"date": "2018-12-31", "close": 1.02159984, "volume": 11665.0}, {"date": "2019-01-02", "close": 1.02159984, "volume": 15244.0}, {"date": "2019-01-03", "close": 0.989674845, "volume": 15536.0}, {"date": "2019-01-04", "close": 1.08544983, "volume": 90224.0}, {"date": "2019-01-07", "close": 1.2769998, "volume": 203857.0}, {"date": "2019-01-08", "close": 1.21314981, "volume": 119256.0}, {"date": "2019-01-09", "close": 1.21314981, "volume": 41511.0}, {"date": "2019-01-10", "close": 1.14929982, "volume": 14528.0}, {"date": "2019-01-11", "close": 1.117374825, "volume": 35431.0}, {"date": "2019-01-14", "close": 1.21314981, "volume": 14618.0}, {"date": "2019-01-15", "close": 1.2769998, "volume": 75898.0}, {"date": "2019-01-16", "close": 1.436624775, "volume": 76314.0}, {"date": "2019-01-17", "close": 1.53239976, "volume": 45277.0}, {"date": "2019-01-18", "close": 1.46854977, "volume": 18425.0}, {"date": "2019-01-21", "close": 1.53239976, "volume": 27173.0}, {"date": "2019-01-22", "close": 1.72394973, "volume": 64714.0}, {"date": "2019-01-23", "close": 1.66009974, "volume": 43179.0}, {"date": "2019-01-24", "close": 1.692024735, "volume": 28762.0}, {"date": "2019-01-25", "close": 1.628174745, "volume": 30434.0}, {"date": "2019-01-29", "close": 1.53239976, "volume": 22854.0}, {"date": "2019-01-30", "close": 1.564324755, "volume": 29402.0}, {"date": "2019-01-31", "close": 1.59624975, "volume": 11477.0}, {"date": "2019-02-01", "close": 1.53239976, "volume": 66994.0}, {"date": "2019-02-04", "close": 1.46854977, "volume": 45771.0}, {"date": "2019-02-05", "close": 1.564324755, "volume": 86851.0}, {"date": "2019-02-06", "close": 1.46854977, "volume": 30747.0}, {"date": "2019-02-07", "close": 1.500474765, "volume": 16857.0}, {"date": "2019-02-08", "close": 1.59624975, "volume": 37965.0}, {"date": "2019-02-11", "close": 2.075124675, "volume": 205550.0}, {"date": "2019-02-12", "close": 1.85164971, "volume": 113903.0}, {"date": "2019-02-13", "close": 1.97934969, "volume": 27701.0}, {"date": "2019-02-14", "close": 2.42629962, "volume": 137581.0}, {"date": "2019-02-15", "close": 2.29859964, "volume": 36710.0}, {"date": "2019-02-18", "close": 2.49014961, "volume": 58385.0}, {"date": "2019-02-19", "close": 2.266674645, "volume": 76194.0}, {"date": "2019-02-20", "close": 2.075124675, "volume": 37795.0}, {"date": "2019-02-21", "close": 2.04319968, "volume": 8844.0}, {"date": "2019-02-22", "close": 2.202824655, "volume": 65549.0}, {"date": "2019-02-25", "close": 2.202824655, "volume": 12713.0}, {"date": "2019-02-26", "close": 2.138974665, "volume": 11936.0}, {"date": "2019-02-27", "close": 2.10704967, "volume": 21155.0}, {"date": "2019-02-28", "close": 2.04319968, "volume": 17592.0}, {"date": "2019-03-01", "close": 2.138974665, "volume": 24969.0}, {"date": "2019-03-04", "close": 2.011274685, "volume": 20786.0}, {"date": "2019-03-05", "close": 1.97934969, "volume": 117102.0}, {"date": "2019-03-06", "close": 1.97934969, "volume": 7675.0}, {"date": "2019-03-07", "close": 1.9154997, "volume": 2146.0}, {"date": "2019-03-08", "close": 1.9154997, "volume": 11702.0}, {"date": "2019-03-11", "close": 1.85164971, "volume": 10287.0}, {"date": "2019-03-12", "close": 1.692024735, "volume": 72936.0}, {"date": "2019-03-13", "close": 1.78779972, "volume": 17017.0}, {"date": "2019-03-14", "close": 1.72394973, "volume": 12399.0}, {"date": "2019-03-15", "close": 1.78779972, "volume": 17195.0}, {"date": "2019-03-18", "close": 1.755874725, "volume": 8144.0}, {"date": "2019-03-19", "close": 1.72394973, "volume": 7831.0}, {"date": "2019-03-20", "close": 1.53239976, "volume": 27395.0}, {"date": "2019-03-21", "close": 1.59624975, "volume": 20492.0}, {"date": "2019-03-26", "close": 1.46854977, "volume": 17005.0}, {"date": "2019-03-27", "close": 1.40469978, "volume": 13447.0}, {"date": "2019-03-28", "close": 1.40469978, "volume": 15610.0}, {"date": "2019-03-29", "close": 1.436624775, "volume": 22436.0}, {"date": "2019-04-01", "close": 1.34084979, "volume": 17281.0}, {"date": "2019-04-02", "close": 1.2769998, "volume": 39054.0}, {"date": "2019-04-03", "close": 1.436624775, "volume": 17384.0}, {"date": "2019-04-04", "close": 1.40469978, "volume": 2037.0}, {"date": "2019-04-05", "close": 1.436624775, "volume": 6733.0}, {"date": "2019-04-08", "close": 1.564324755, "volume": 30948.0}, {"date": "2019-04-09", "close": 1.53239976, "volume": 5085.0}, {"date": "2019-04-10", "close": 1.34084979, "volume": 37159.0}, {"date": "2019-04-11", "close": 1.34084979, "volume": 4440.0}, {"date": "2019-04-12", "close": 1.372774785, "volume": 1980.0}, {"date": "2019-04-15", "close": 1.40469978, "volume": 5137.0}, {"date": "2019-04-16", "close": 1.372774785, "volume": 3132.0}, {"date": "2019-04-17", "close": 1.372774785, "volume": 13231.0}, {"date": "2019-04-18", "close": 1.34084979, "volume": 6894.0}, {"date": "2019-04-23", "close": 1.2769998, "volume": 15546.0}, {"date": "2019-04-24", "close": 1.21314981, "volume": 7835.0}, {"date": "2019-04-26", "close": 1.181224815, "volume": 3083.0}, {"date": "2019-04-29", "close": 1.14929982, "volume": 20866.0}, {"date": "2019-04-30", "close": 1.053524835, "volume": 14957.0}, {"date": "2019-05-01", "close": 1.02159984, "volume": 4777.0}, {"date": "2019-05-02", "close": 1.117374825, "volume": 9230.0}, {"date": "2019-05-03", "close": 1.117374825, "volume": 6049.0}, {"date": "2019-05-06", "close": 1.053524835, "volume": 13064.0}, {"date": "2019-05-07", "close": 1.02159984, "volume": 8508.0}, {"date": "2019-05-08", "close": 1.08544983, "volume": 15222.0}, {"date": "2019-05-09", "close": 1.117374825, "volume": 4229.0}, {"date": "2019-05-13", "close": 1.117374825, "volume": 22709.0}, {"date": "2019-05-15", "close": 1.14929982, "volume": 13769.0}, {"date": "2019-05-17", "close": 1.02159984, "volume": 11215.0}, {"date": "2019-05-20", "close": 0.989674845, "volume": 8794.0}, {"date": "2019-05-21", "close": 1.02159984, "volume": 2157.0}, {"date": "2019-05-22", "close": 1.181224815, "volume": 42859.0}, {"date": "2019-05-23", "close": 1.245074805, "volume": 13675.0}, {"date": "2019-05-24", "close": 1.2769998, "volume": 4699.0}, {"date": "2019-05-27", "close": 1.14929982, "volume": 9980.0}, {"date": "2019-05-29", "close": 1.14929982, "volume": 2610.0}, {"date": "2019-05-30", "close": 1.245074805, "volume": 12843.0}, {"date": "2019-05-31", "close": 1.181224815, "volume": 3323.0}, {"date": "2019-06-03", "close": 1.117374825, "volume": 2912.0}, {"date": "2019-06-04", "close": 1.117374825, "volume": 26447.0}, {"date": "2019-06-05", "close": 1.117374825, "volume": 12789.0}, {"date": "2019-06-06", "close": 1.14929982, "volume": 6113.0}, {"date": "2019-06-07", "close": 1.08544983, "volume": 2703.0}, {"date": "2019-06-11", "close": 1.053524835, "volume": 580.0}, {"date": "2019-06-12", "close": 0.925824855, "volume": 14060.0}, {"date": "2019-06-13", "close": 1.02159984, "volume": 19734.0}, {"date": "2019-06-14", "close": 0.925824855, "volume": 407.0}, {"date": "2019-06-17", "close": 0.95774985, "volume": 4096.0}, {"date": "2019-06-18", "close": 1.053524835, "volume": 9379.0}, {"date": "2019-06-19", "close": 1.053524835, "volume": 7831.0}, {"date": "2019-06-20", "close": 1.053524835, "volume": 12999.0}, {"date": "2019-06-21", "close": 0.925824855, "volume": 61520.0}, {"date": "2019-06-24", "close": 0.925824855, "volume": 12962.0}, {"date": "2019-06-25", "close": 0.76619988, "volume": 21090.0}, {"date": "2019-06-26", "close": 0.925824855, "volume": 14528.0}, {"date": "2019-06-27", "close": 0.925824855, "volume": 2349.0}, {"date": "2019-06-28", "close": 0.989674845, "volume": 10904.0}, {"date": "2019-07-01", "close": 0.989674845, "volume": 2240.0}, {"date": "2019-07-03", "close": 0.83004987, "volume": 9763.0}, {"date": "2019-07-04", "close": 0.95774985, "volume": 32983.0}, {"date": "2019-07-05", "close": 0.95774985, "volume": 3901.0}, {"date": "2019-07-08", "close": 1.02159984, "volume": 7831.0}, {"date": "2019-07-09", "close": 0.989674845, "volume": 637.0}, {"date": "2019-07-10", "close": 0.861974865, "volume": 11370.0}, {"date": "2019-07-11", "close": 0.989674845, "volume": 3810.0}, {"date": "2019-07-12", "close": 0.989674845, "volume": 6108.0}, {"date": "2019-07-15", "close": 0.95774985, "volume": 7925.0}, {"date": "2019-07-16", "close": 0.95774985, "volume": 226.0}, {"date": "2019-07-22", "close": 0.95774985, "volume": 9510.0}, {"date": "2019-07-24", "close": 0.95774985, "volume": 737.0}, {"date": "2019-07-25", "close": 0.861974865, "volume": 155.0}, {"date": "2019-07-26", "close": 0.95774985, "volume": 26749.0}, {"date": "2019-07-29", "close": 0.95774985, "volume": 1806.0}, {"date": "2019-07-30", "close": 0.861974865, "volume": 424.0}, {"date": "2019-07-31", "close": 0.57464991, "volume": 203808.0}, {"date": "2019-08-01", "close": 0.57464991, "volume": 37169.0}, {"date": "2019-08-02", "close": 0.549109914, "volume": 84374.0}, {"date": "2019-08-05", "close": 0.478874925, "volume": 46161.0}, {"date": "2019-08-06", "close": 0.466104927, "volume": 69033.0}, {"date": "2019-08-07", "close": 0.427794933, "volume": 48016.0}, {"date": "2019-08-08", "close": 0.478874925, "volume": 74229.0}, {"date": "2019-08-09", "close": 0.491644923, "volume": 3336.0}, {"date": "2019-08-12", "close": 0.491644923, "volume": 7048.0}, {"date": "2019-08-13", "close": 0.491644923, "volume": 21097.0}, {"date": "2019-08-16", "close": 0.472489926, "volume": 11006.0}, {"date": "2019-08-19", "close": 0.51079992, "volume": 7032.0}, {"date": "2019-08-21", "close": 0.402254937, "volume": 47447.0}, {"date": "2019-08-22", "close": 0.440564931, "volume": 1879.0}, {"date": "2019-08-23", "close": 0.402254937, "volume": 37801.0}, {"date": "2019-08-26", "close": 0.415024935, "volume": 3514.0}, {"date": "2019-08-30", "close": 0.38309994, "volume": 26525.0}, {"date": "2019-09-02", "close": 0.344789946, "volume": 17543.0}, {"date": "2019-09-03", "close": 0.363944943, "volume": 60402.0}, {"date": "2019-09-04", "close": 0.38309994, "volume": 99.0}, {"date": "2019-09-05", "close": 0.357559944, "volume": 2604.0}, {"date": "2019-09-11", "close": 0.357559944, "volume": 5687.0}, {"date": "2019-09-13", "close": 0.338404947, "volume": 35145.0}, {"date": "2019-09-17", "close": 0.338404947, "volume": 8860.0}, {"date": "2019-09-18", "close": 0.306479952, "volume": 4307.0}, {"date": "2019-09-19", "close": 0.370329942, "volume": 37616.0}, {"date": "2019-09-20", "close": 0.421409934, "volume": 25059.0}, {"date": "2019-09-23", "close": 0.434179932, "volume": 24355.0}, {"date": "2019-09-24", "close": 0.415024935, "volume": 17386.0}, {"date": "2019-10-01", "close": 0.395869938, "volume": 3408.0}, {"date": "2019-10-03", "close": 0.344789946, "volume": 42611.0}, {"date": "2019-10-04", "close": 0.376714941, "volume": 12450.0}, {"date": "2019-10-09", "close": 0.351174945, "volume": 24812.0}, {"date": "2019-10-10", "close": 0.325634949, "volume": 130.0}, {"date": "2019-10-11", "close": 0.351174945, "volume": 3054.0}, {"date": "2019-10-16", "close": 0.31924995, "volume": 13005.0}, {"date": "2019-10-17", "close": 0.31924995, "volume": 5312.0}, {"date": "2019-10-18", "close": 0.312864951, "volume": 4987.0}, {"date": "2019-10-24", "close": 0.312864951, "volume": 16347.0}, {"date": "2019-10-25", "close": 0.31924995, "volume": 7663.0}, {"date": "2019-10-28", "close": 0.31924995, "volume": 3235.0}, {"date": "2019-10-29", "close": 0.293709954, "volume": 43853.0}, {"date": "2019-11-01", "close": 0.274554957, "volume": 11777.0}, {"date": "2019-11-04", "close": 0.274554957, "volume": 99718.0}, {"date": "2019-11-05", "close": 0.261784959, "volume": 18568.0}, {"date": "2019-11-06", "close": 0.268169958, "volume": 4197.0}, {"date": "2019-11-07", "close": 0.274554957, "volume": 4697.0}, {"date": "2019-11-08", "close": 0.268169958, "volume": 31028.0}, {"date": "2019-11-13", "close": 0.31924995, "volume": 18674.0}, {"date": "2019-11-18", "close": 0.325634949, "volume": 28191.0}, {"date": "2019-11-19", "close": 0.325634949, "volume": 23709.0}, {"date": "2019-11-20", "close": 0.332019948, "volume": 40799.0}, {"date": "2019-11-25", "close": 0.332019948, "volume": 2848.0}, {"date": "2019-11-26", "close": 0.370329942, "volume": 15662.0}, {"date": "2019-11-29", "close": 0.370329942, "volume": 204.0}, {"date": "2019-12-02", "close": 0.370329942, "volume": 2349.0}, {"date": "2019-12-06", "close": 0.363944943, "volume": 92415.0}, {"date": "2019-12-09", "close": 0.338404947, "volume": 5799.0}, {"date": "2019-12-11", "close": 0.279844, "volume": 4610.0}, {"date": "2019-12-19", "close": 0.266828, "volume": 296.0}, {"date": "2019-12-20", "close": 0.253812, "volume": 9856.0}, {"date": "2019-12-30", "close": 0.26032, "volume": 5122.0}, {"date": "2020-01-07", "close": 0.26032, "volume": 19600.0}, {"date": "2020-01-10", "close": 0.247304, "volume": 17889.0}, {"date": "2020-01-14", "close": 0.240796, "volume": 12517.0}, {"date": "2020-01-15", "close": 0.240796, "volume": 22825.0}, {"date": "2020-01-16", "close": 0.253812, "volume": 19207.0}, {"date": "2020-01-17", "close": 0.234288, "volume": 8134.0}, {"date": "2020-01-20", "close": 0.22778, "volume": 4322.0}, {"date": "2020-01-21", "close": 0.234288, "volume": 18211.0}, {"date": "2020-01-28", "close": 0.253812, "volume": 2305.0}, {"date": "2020-01-31", "close": 0.201748, "volume": 24035.0}, {"date": "2020-02-04", "close": 0.188732, "volume": 21679.0}, {"date": "2020-02-05", "close": 0.19524, "volume": 34554.0}, {"date": "2020-02-06", "close": 0.19524, "volume": 7683.0}, {"date": "2020-02-07", "close": 0.175716, "volume": 39655.0}, {"date": "2020-02-10", "close": 0.19524, "volume": 7423.0}, {"date": "2020-02-11", "close": 0.19524, "volume": 3751.0}, {"date": "2020-02-12", "close": 0.19524, "volume": 8239.0}, {"date": "2020-02-13", "close": 0.201748, "volume": 24169.0}, {"date": "2020-02-17", "close": 0.201748, "volume": 8226.0}, {"date": "2020-02-18", "close": 0.19524, "volume": 12945.0}, {"date": "2020-02-19", "close": 0.188732, "volume": 4470.0}, {"date": "2020-02-20", "close": 0.182224, "volume": 6984.0}, {"date": "2020-02-21", "close": 0.175716, "volume": 13522.0}, {"date": "2020-02-24", "close": 0.208256, "volume": 15366.0}, {"date": "2020-02-28", "close": 0.188732, "volume": 7683.0}, {"date": "2020-03-02", "close": 0.175716, "volume": 9708.0}, {"date": "2020-03-04", "close": 0.175716, "volume": 2074.0}, {"date": "2020-03-05", "close": 0.182224, "volume": 12293.0}, {"date": "2020-03-06", "close": 0.175716, "volume": 18439.0}, {"date": "2020-03-11", "close": 0.175716, "volume": 1103.0}, {"date": "2020-03-12", "close": 0.136668, "volume": 42735.0}, {"date": "2020-03-19", "close": 0.084604, "volume": 14428.0}, {"date": "2020-03-20", "close": 0.084604, "volume": 23049.0}, {"date": "2020-03-27", "close": 0.084604, "volume": 2960.0}, {"date": "2020-03-30", "close": 0.06508, "volume": 5037.0}, {"date": "2020-04-07", "close": 0.091112, "volume": 15366.0}, {"date": "2020-04-14", "close": 0.104128, "volume": 23049.0}, {"date": "2020-04-20", "close": 0.104128, "volume": 26122.0}, {"date": "2020-04-22", "close": 0.110636, "volume": 65634.0}, {"date": "2020-04-27", "close": 0.110636, "volume": 9219.0}, {"date": "2020-04-28", "close": 0.123652, "volume": 4610.0}, {"date": "2020-04-29", "close": 0.13016, "volume": 32659.0}, {"date": "2020-05-01", "close": 0.156192, "volume": 10180.0}, {"date": "2020-05-04", "close": 0.22778, "volume": 21944.0}, {"date": "2020-05-05", "close": 0.208256, "volume": 88701.0}, {"date": "2020-05-06", "close": 0.201748, "volume": 4283.0}, {"date": "2020-05-07", "close": 0.19524, "volume": 353.0}, {"date": "2020-05-11", "close": 0.208256, "volume": 4390.0}, {"date": "2020-05-12", "close": 0.19524, "volume": 226.0}, {"date": "2020-05-14", "close": 0.19524, "volume": 9300.0}, {"date": "2020-05-18", "close": 0.214764, "volume": 21283.0}, {"date": "2020-05-19", "close": 0.201748, "volume": 16902.0}, {"date": "2020-05-20", "close": 0.214764, "volume": 4186.0}, {"date": "2020-05-21", "close": 0.22778, "volume": 29195.0}, {"date": "2020-05-22", "close": 0.214764, "volume": 15366.0}, {"date": "2020-05-25", "close": 0.22778, "volume": 9575.0}, {"date": "2020-05-26", "close": 0.214764, "volume": 39951.0}, {"date": "2020-05-27", "close": 0.221272, "volume": 16602.0}, {"date": "2020-05-28", "close": 0.221272, "volume": 3067.0}, {"date": "2020-06-02", "close": 0.344924, "volume": 72976.0}, {"date": "2020-06-03", "close": 0.273336, "volume": 54024.0}, {"date": "2020-06-04", "close": 0.29286, "volume": 76621.0}, {"date": "2020-06-05", "close": 0.3254, "volume": 23842.0}, {"date": "2020-06-09", "close": 0.35794, "volume": 42661.0}, {"date": "2020-06-10", "close": 0.351432, "volume": 40865.0}, {"date": "2020-06-11", "close": 0.364448, "volume": 35531.0}, {"date": "2020-06-12", "close": 0.331908, "volume": 26890.0}, {"date": "2020-06-15", "close": 0.3254, "volume": 9010.0}, {"date": "2020-06-17", "close": 0.351432, "volume": 20167.0}, {"date": "2020-06-18", "close": 0.3254, "volume": 38514.0}, {"date": "2020-06-19", "close": 0.344924, "volume": 8297.0}, {"date": "2020-06-22", "close": 0.344924, "volume": 24655.0}, {"date": "2020-06-23", "close": 0.344924, "volume": 84511.0}, {"date": "2020-06-24", "close": 0.52064, "volume": 427859.0}, {"date": "2020-06-25", "close": 0.42302, "volume": 118447.0}, {"date": "2020-06-26", "close": 0.42302, "volume": 35580.0}, {"date": "2020-06-29", "close": 0.429528, "volume": 10756.0}, {"date": "2020-06-30", "close": 0.410004, "volume": 21973.0}, {"date": "2020-07-01", "close": 0.45556, "volume": 28292.0}, {"date": "2020-07-02", "close": 0.45556, "volume": 94710.0}, {"date": "2020-07-03", "close": 0.475084, "volume": 159843.0}, {"date": "2020-07-06", "close": 0.4881, "volume": 66702.0}, {"date": "2020-07-07", "close": 0.507624, "volume": 189927.0}, {"date": "2020-07-08", "close": 0.78096, "volume": 532642.0}, {"date": "2020-07-09", "close": 0.84604, "volume": 127930.0}, {"date": "2020-07-10", "close": 0.84604, "volume": 115103.0}, {"date": "2020-07-13", "close": 0.71588, "volume": 103060.0}, {"date": "2020-07-14", "close": 0.68334, "volume": 12887.0}, {"date": "2020-07-15", "close": 0.8135, "volume": 108964.0}, {"date": "2020-07-16", "close": 0.8135, "volume": 15366.0}, {"date": "2020-07-17", "close": 0.74842, "volume": 11059.0}, {"date": "2020-07-20", "close": 0.71588, "volume": 103503.0}, {"date": "2020-07-21", "close": 0.74842, "volume": 463.0}, {"date": "2020-07-22", "close": 0.74842, "volume": 1229.0}, {"date": "2020-07-23", "close": 0.74842, "volume": 768.0}, {"date": "2020-07-28", "close": 0.68334, "volume": 146002.0}, {"date": "2020-07-29", "close": 0.61826, "volume": 28841.0}, {"date": "2020-07-30", "close": 0.68334, "volume": 15366.0}, {"date": "2020-07-31", "close": 0.61826, "volume": 22106.0}, {"date": "2020-08-04", "close": 0.6508, "volume": 57060.0}, {"date": "2020-08-05", "close": 0.6508, "volume": 11385.0}, {"date": "2020-08-06", "close": 0.6508, "volume": 30065.0}, {"date": "2020-08-07", "close": 0.6508, "volume": 26587.0}, {"date": "2020-08-10", "close": 0.58572, "volume": 38095.0}, {"date": "2020-08-11", "close": 0.6508, "volume": 59052.0}, {"date": "2020-08-12", "close": 0.71588, "volume": 42138.0}, {"date": "2020-08-13", "close": 0.8135, "volume": 24319.0}, {"date": "2020-08-14", "close": 0.74842, "volume": 12658.0}, {"date": "2020-08-17", "close": 0.74842, "volume": 7683.0}, {"date": "2020-08-19", "close": 0.74842, "volume": 9729.0}, {"date": "2020-08-20", "close": 0.71588, "volume": 12308.0}, {"date": "2020-08-21", "close": 0.91112, "volume": 101311.0}, {"date": "2020-08-24", "close": 0.74842, "volume": 59759.0}, {"date": "2020-08-25", "close": 0.84604, "volume": 65532.0}, {"date": "2020-08-26", "close": 0.87858, "volume": 8756.0}, {"date": "2020-08-27", "close": 0.84604, "volume": 14113.0}, {"date": "2020-08-28", "close": 0.78096, "volume": 47654.0}, {"date": "2020-09-01", "close": 0.91112, "volume": 44380.0}, {"date": "2020-09-04", "close": 0.94366, "volume": 127935.0}, {"date": "2020-09-07", "close": 0.84604, "volume": 78237.0}, {"date": "2020-09-08", "close": 0.91112, "volume": 112190.0}, {"date": "2020-09-09", "close": 0.78096, "volume": 46246.0}, {"date": "2020-09-10", "close": 0.74842, "volume": 47388.0}, {"date": "2020-09-11", "close": 0.6508, "volume": 189333.0}, {"date": "2020-09-14", "close": 0.71588, "volume": 125545.0}, {"date": "2020-09-15", "close": 0.6508, "volume": 227462.0}, {"date": "2020-09-16", "close": 0.6508, "volume": 116641.0}, {"date": "2020-09-17", "close": 0.631276, "volume": 56564.0}, {"date": "2020-09-18", "close": 0.68334, "volume": 35439.0}, {"date": "2020-09-21", "close": 0.71588, "volume": 115031.0}, {"date": "2020-09-22", "close": 0.68334, "volume": 110583.0}, {"date": "2020-09-23", "close": 0.71588, "volume": 150810.0}, {"date": "2020-09-24", "close": 0.68334, "volume": 96939.0}, {"date": "2020-09-25", "close": 0.71588, "volume": 27316.0}, {"date": "2020-09-28", "close": 0.68334, "volume": 125384.0}, {"date": "2020-09-29", "close": 0.74842, "volume": 83022.0}, {"date": "2020-09-30", "close": 0.84604, "volume": 282378.0}, {"date": "2020-10-01", "close": 0.8135, "volume": 136466.0}, {"date": "2020-10-02", "close": 0.84604, "volume": 111076.0}, {"date": "2020-10-05", "close": 0.87858, "volume": 155979.0}, {"date": "2020-10-06", "close": 0.84604, "volume": 102140.0}, {"date": "2020-10-07", "close": 0.8135, "volume": 45896.0}, {"date": "2020-10-08", "close": 0.8135, "volume": 87850.0}, {"date": "2020-10-09", "close": 0.8135, "volume": 41802.0}, {"date": "2020-10-12", "close": 0.8135, "volume": 29858.0}, {"date": "2020-10-13", "close": 0.71588, "volume": 163532.0}, {"date": "2020-10-14", "close": 0.71588, "volume": 72931.0}, {"date": "2020-10-15", "close": 0.74842, "volume": 105846.0}, {"date": "2020-10-16", "close": 0.74842, "volume": 7004.0}, {"date": "2020-10-19", "close": 0.68334, "volume": 31984.0}, {"date": "2020-10-20", "close": 0.74842, "volume": 60574.0}, {"date": "2020-10-21", "close": 0.71588, "volume": 6132.0}, {"date": "2020-10-22", "close": 0.74842, "volume": 70565.0}, {"date": "2020-10-23", "close": 0.71588, "volume": 39198.0}, {"date": "2020-10-26", "close": 0.68334, "volume": 153958.0}, {"date": "2020-10-27", "close": 0.68334, "volume": 27224.0}, {"date": "2020-10-28", "close": 0.644292, "volume": 63983.0}, {"date": "2020-10-29", "close": 0.598736, "volume": 56803.0}, {"date": "2020-10-30", "close": 0.611752, "volume": 52895.0}, {"date": "2020-11-02", "close": 0.6508, "volume": 57368.0}, {"date": "2020-11-03", "close": 0.598736, "volume": 54195.0}, {"date": "2020-11-04", "close": 0.579212, "volume": 40840.0}, {"date": "2020-11-05", "close": 0.61826, "volume": 18740.0}, {"date": "2020-11-06", "close": 0.624768, "volume": 30459.0}, {"date": "2020-11-09", "close": 0.55318, "volume": 93494.0}, {"date": "2020-11-10", "close": 0.52064, "volume": 30071.0}, {"date": "2020-11-11", "close": 0.481592, "volume": 176551.0}, {"date": "2020-11-12", "close": 0.494608, "volume": 57866.0}, {"date": "2020-11-13", "close": 0.501116, "volume": 8392.0}, {"date": "2020-11-17", "close": 0.527148, "volume": 21722.0}, {"date": "2020-11-18", "close": 0.527148, "volume": 49939.0}, {"date": "2020-11-19", "close": 0.52064, "volume": 47532.0}, {"date": "2020-11-20", "close": 0.52064, "volume": 15366.0}, {"date": "2020-11-23", "close": 0.546672, "volume": 22995.0}, {"date": "2020-11-25", "close": 0.55318, "volume": 24457.0}, {"date": "2020-11-26", "close": 0.572704, "volume": 40502.0}, {"date": "2020-11-27", "close": 0.533656, "volume": 19888.0}, {"date": "2020-11-30", "close": 0.527148, "volume": 63579.0}, {"date": "2020-12-01", "close": 0.52064, "volume": 49313.0}, {"date": "2020-12-02", "close": 0.527148, "volume": 47311.0}, {"date": "2020-12-03", "close": 0.494608, "volume": 3786.0}, {"date": "2020-12-04", "close": 0.494608, "volume": 36263.0}, {"date": "2020-12-07", "close": 0.45556, "volume": 27791.0}, {"date": "2020-12-08", "close": 0.462068, "volume": 13610.0}, {"date": "2020-12-09", "close": 0.442544, "volume": 73074.0}, {"date": "2020-12-10", "close": 0.468576, "volume": 94480.0}, {"date": "2020-12-11", "close": 0.449052, "volume": 48186.0}, {"date": "2020-12-14", "close": 0.449052, "volume": 10801.0}, {"date": "2020-12-15", "close": 0.42302, "volume": 21948.0}, {"date": "2020-12-16", "close": 0.42302, "volume": 8699.0}, {"date": "2020-12-17", "close": 0.449052, "volume": 17345.0}, {"date": "2020-12-18", "close": 0.468576, "volume": 4740.0}, {"date": "2020-12-21", "close": 0.45556, "volume": 12404.0}, {"date": "2020-12-22", "close": 0.442544, "volume": 1168.0}, {"date": "2020-12-23", "close": 0.416512, "volume": 44189.0}, {"date": "2020-12-24", "close": 0.436036, "volume": 85525.0}, {"date": "2020-12-29", "close": 0.45556, "volume": 38174.0}, {"date": "2020-12-30", "close": 0.527148, "volume": 126869.0}, {"date": "2020-12-31", "close": 0.514132, "volume": 24486.0}, {"date": "2021-01-04", "close": 0.514132, "volume": 40036.0}, {"date": "2021-01-05", "close": 0.546672, "volume": 14353.0}, {"date": "2021-01-06", "close": 0.514132, "volume": 22045.0}, {"date": "2021-01-07", "close": 0.559688, "volume": 18337.0}, {"date": "2021-01-08", "close": 0.572704, "volume": 28621.0}, {"date": "2021-01-11", "close": 0.4881, "volume": 104940.0}, {"date": "2021-01-12", "close": 0.501116, "volume": 16619.0}, {"date": "2021-01-13", "close": 0.481592, "volume": 46690.0}, {"date": "2021-01-14", "close": 0.481592, "volume": 32590.0}, {"date": "2021-01-15", "close": 0.481592, "volume": 38185.0}, {"date": "2021-01-18", "close": 0.45556, "volume": 179197.0}, {"date": "2021-01-19", "close": 0.416512, "volume": 267006.0}, {"date": "2021-01-20", "close": 0.396988, "volume": 82299.0}, {"date": "2021-01-21", "close": 0.396988, "volume": 138385.0}, {"date": "2021-01-22", "close": 0.377464, "volume": 130640.0}, {"date": "2021-01-25", "close": 0.364448, "volume": 298071.0}, {"date": "2021-01-27", "close": 0.3254, "volume": 214762.0}, {"date": "2021-01-28", "close": 0.318892, "volume": 134431.0}, {"date": "2021-01-29", "close": 0.29286, "volume": 133459.0}, {"date": "2021-02-01", "close": 0.266828, "volume": 709227.0}, {"date": "2021-02-02", "close": 0.266828, "volume": 33418.0}, {"date": "2021-02-03", "close": 0.253812, "volume": 121577.0}, {"date": "2021-02-04", "close": 0.240796, "volume": 178407.0}, {"date": "2021-02-05", "close": 0.253812, "volume": 125220.0}, {"date": "2021-02-08", "close": 0.279844, "volume": 134761.0}, {"date": "2021-02-09", "close": 0.29286, "volume": 340606.0}, {"date": "2021-02-10", "close": 0.279844, "volume": 79312.0}, {"date": "2021-02-11", "close": 0.279844, "volume": 16841.0}, {"date": "2021-02-12", "close": 0.26032, "volume": 290232.0}, {"date": "2021-02-15", "close": 0.286352, "volume": 498818.0}, {"date": "2021-02-16", "close": 0.286352, "volume": 621912.0}, {"date": "2021-02-17", "close": 0.273336, "volume": 273862.0}, {"date": "2021-02-18", "close": 0.26032, "volume": 365596.0}, {"date": "2021-02-19", "close": 0.266828, "volume": 7313.0}, {"date": "2021-02-22", "close": 0.26032, "volume": 43190.0}, {"date": "2021-02-23", "close": 0.253812, "volume": 95444.0}, {"date": "2021-02-24", "close": 0.234288, "volume": 425799.0}, {"date": "2021-02-25", "close": 0.221272, "volume": 205391.0}, {"date": "2021-02-26", "close": 0.208256, "volume": 108637.0}, {"date": "2021-03-01", "close": 0.201748, "volume": 136100.0}, {"date": "2021-03-02", "close": 0.201748, "volume": 9966.0}, {"date": "2021-03-03", "close": 0.22778, "volume": 162305.0}, {"date": "2021-03-04", "close": 0.214764, "volume": 113970.0}, {"date": "2021-03-05", "close": 0.188732, "volume": 390148.0}, {"date": "2021-03-08", "close": 0.214764, "volume": 31728.0}, {"date": "2021-03-09", "close": 0.214764, "volume": 10044.0}, {"date": "2021-03-10", "close": 0.214764, "volume": 11928.0}, {"date": "2021-03-11", "close": 0.234288, "volume": 90031.0}, {"date": "2021-03-12", "close": 0.247304, "volume": 47433.0}, {"date": "2021-03-15", "close": 0.240796, "volume": 34194.0}, {"date": "2021-03-16", "close": 0.247304, "volume": 79727.0}, {"date": "2021-03-17", "close": 0.234288, "volume": 95532.0}, {"date": "2021-03-18", "close": 0.214764, "volume": 399204.0}, {"date": "2021-03-19", "close": 0.208256, "volume": 246266.0}, {"date": "2021-03-22", "close": 0.208256, "volume": 6836.0}, {"date": "2021-03-23", "close": 0.201748, "volume": 20291.0}, {"date": "2021-03-24", "close": 0.201748, "volume": 17030.0}, {"date": "2021-03-25", "close": 0.208256, "volume": 3227.0}, {"date": "2021-03-26", "close": 0.208256, "volume": 1076.0}, {"date": "2021-03-29", "close": 0.208256, "volume": 615.0}, {"date": "2021-03-30", "close": 0.208256, "volume": 7982.0}, {"date": "2021-03-31", "close": 0.214764, "volume": 23532.0}, {"date": "2021-04-01", "close": 0.19524, "volume": 86628.0}, {"date": "2021-04-06", "close": 0.208256, "volume": 21683.0}, {"date": "2021-04-07", "close": 0.19524, "volume": 26890.0}, {"date": "2021-04-08", "close": 0.201748, "volume": 3841.0}, {"date": "2021-04-09", "close": 0.221272, "volume": 13774.0}, {"date": "2021-04-12", "close": 0.22778, "volume": 10141.0}, {"date": "2021-04-13", "close": 0.221272, "volume": 23374.0}, {"date": "2021-04-15", "close": 0.22778, "volume": 31097.0}, {"date": "2021-04-16", "close": 0.214764, "volume": 89255.0}, {"date": "2021-04-19", "close": 0.208256, "volume": 23223.0}, {"date": "2021-04-20", "close": 0.208256, "volume": 11520.0}, {"date": "2021-04-21", "close": 0.208256, "volume": 60114.0}, {"date": "2021-04-23", "close": 0.201748, "volume": 120771.0}, {"date": "2021-04-26", "close": 0.175716, "volume": 127188.0}, {"date": "2021-04-27", "close": 0.169208, "volume": 126575.0}, {"date": "2021-04-28", "close": 0.1627, "volume": 54593.0}, {"date": "2021-04-29", "close": 0.149684, "volume": 60104.0}, {"date": "2021-04-30", "close": 0.143176, "volume": 247869.0}, {"date": "2021-05-03", "close": 0.143176, "volume": 100966.0}, {"date": "2021-05-04", "close": 0.149684, "volume": 92494.0}, {"date": "2021-05-05", "close": 0.149684, "volume": 1158.0}, {"date": "2021-05-06", "close": 0.149684, "volume": 15890.0}, {"date": "2021-05-07", "close": 0.136668, "volume": 270919.0}, {"date": "2021-05-10", "close": 0.136668, "volume": 9412.0}, {"date": "2021-05-11", "close": 0.143176, "volume": 35881.0}, {"date": "2021-05-12", "close": 0.149684, "volume": 15366.0}, {"date": "2021-05-13", "close": 0.149684, "volume": 267.0}, {"date": "2021-05-14", "close": 0.169208, "volume": 161937.0}, {"date": "2021-05-19", "close": 0.13016, "volume": 617763.0}, {"date": "2021-05-20", "close": 0.110636, "volume": 744696.0}, {"date": "2021-05-21", "close": 0.117144, "volume": 198526.0}, {"date": "2021-05-24", "close": 0.123652, "volume": 283470.0}, {"date": "2021-05-25", "close": 0.13016, "volume": 28921.0}, {"date": "2021-05-26", "close": 0.136668, "volume": 22644.0}, {"date": "2021-05-27", "close": 0.15, "volume": 658681.0}, {"date": "2021-05-28", "close": 0.15, "volume": 107797.0}, {"date": "2021-05-31", "close": 0.14, "volume": 337562.0}, {"date": "2021-06-01", "close": 0.13, "volume": 296069.0}, {"date": "2021-06-02", "close": 0.12, "volume": 64513.0}, {"date": "2021-06-03", "close": 0.14, "volume": 552137.0}, {"date": "2021-06-04", "close": 0.14, "volume": 159177.0}, {"date": "2021-06-07", "close": 0.15, "volume": 72545.0}, {"date": "2021-06-08", "close": 0.15, "volume": 161855.0}, {"date": "2021-06-09", "close": 0.15, "volume": 80822.0}, {"date": "2021-06-10", "close": 0.12, "volume": 506234.0}, {"date": "2021-06-11", "close": 0.13, "volume": 240536.0}, {"date": "2021-06-15", "close": 0.13, "volume": 356904.0}, {"date": "2021-06-16", "close": 0.13, "volume": 30193.0}, {"date": "2021-06-17", "close": 0.12, "volume": 49875.0}, {"date": "2021-06-18", "close": 0.13, "volume": 520760.0}, {"date": "2021-06-21", "close": 0.13, "volume": 287500.0}, {"date": "2021-06-22", "close": 0.13, "volume": 1408.0}, {"date": "2021-06-23", "close": 0.13, "volume": 305915.0}, {"date": "2021-06-24", "close": 0.13, "volume": 305882.0}, {"date": "2021-06-25", "close": 0.12, "volume": 210393.0}, {"date": "2021-06-28", "close": 0.12, "volume": 289279.0}, {"date": "2021-06-29", "close": 0.12, "volume": 1084837.0}, {"date": "2021-06-30", "close": 0.12, "volume": 585099.0}, {"date": "2021-07-01", "close": 0.13, "volume": 73253.0}, {"date": "2021-07-02", "close": 0.18, "volume": 3281769.0}, {"date": "2021-07-05", "close": 0.22, "volume": 2784680.0}, {"date": "2021-07-06", "close": 0.19, "volume": 1040526.0}, {"date": "2021-07-07", "close": 0.22, "volume": 3587317.0}, {"date": "2021-07-08", "close": 0.18, "volume": 1249614.0}, {"date": "2021-07-09", "close": 0.24, "volume": 3814725.0}, {"date": "2021-07-12", "close": 0.29, "volume": 6290573.0}, {"date": "2021-07-13", "close": 0.24, "volume": 3973144.0}, {"date": "2021-07-14", "close": 0.24, "volume": 1942971.0}, {"date": "2021-07-15", "close": 0.22, "volume": 1031469.0}, {"date": "2021-07-16", "close": 0.23, "volume": 982022.0}, {"date": "2021-07-19", "close": 0.19, "volume": 2068865.0}, {"date": "2021-07-20", "close": 0.19, "volume": 1888357.0}, {"date": "2021-07-21", "close": 0.2, "volume": 407886.0}, {"date": "2021-07-22", "close": 0.18, "volume": 523941.0}, {"date": "2021-07-23", "close": 0.16, "volume": 1439865.0}, {"date": "2021-07-26", "close": 0.15, "volume": 1402757.0}, {"date": "2021-07-27", "close": 0.15, "volume": 495593.0}, {"date": "2021-07-28", "close": 0.16, "volume": 175319.0}, {"date": "2021-07-29", "close": 0.18, "volume": 1098477.0}, {"date": "2021-07-30", "close": 0.16, "volume": 789386.0}, {"date": "2021-08-02", "close": 0.15, "volume": 280805.0}, {"date": "2021-08-03", "close": 0.14, "volume": 610644.0}, {"date": "2021-08-04", "close": 0.14, "volume": 416248.0}, {"date": "2021-08-05", "close": 0.14, "volume": 463138.0}, {"date": "2021-08-06", "close": 0.13, "volume": 909403.0}, {"date": "2021-08-09", "close": 0.13, "volume": 374006.0}, {"date": "2021-08-10", "close": 0.14, "volume": 465027.0}, {"date": "2021-08-11", "close": 0.14, "volume": 289505.0}, {"date": "2021-08-12", "close": 0.14, "volume": 236309.0}, {"date": "2021-08-13", "close": 0.16, "volume": 675233.0}, {"date": "2021-08-16", "close": 0.17, "volume": 474440.0}, {"date": "2021-08-17", "close": 0.15, "volume": 549788.0}, {"date": "2021-08-18", "close": 0.15, "volume": 531845.0}, {"date": "2021-08-19", "close": 0.15, "volume": 181358.0}, {"date": "2021-08-20", "close": 0.14, "volume": 14281.0}, {"date": "2021-08-23", "close": 0.14, "volume": 322997.0}, {"date": "2021-08-24", "close": 0.14, "volume": 23403.0}, {"date": "2021-08-25", "close": 0.14, "volume": 307272.0}, {"date": "2021-08-26", "close": 0.14, "volume": 711.0}, {"date": "2021-08-27", "close": 0.14, "volume": 615123.0}, {"date": "2021-08-30", "close": 0.15, "volume": 164022.0}, {"date": "2021-08-31", "close": 0.18, "volume": 1322032.0}, {"date": "2021-09-01", "close": 0.16, "volume": 965632.0}, {"date": "2021-09-02", "close": 0.16, "volume": 480925.0}, {"date": "2021-09-03", "close": 0.16, "volume": 133118.0}, {"date": "2021-09-06", "close": 0.15, "volume": 46915.0}, {"date": "2021-09-07", "close": 0.15, "volume": 29482.0}, {"date": "2021-09-08", "close": 0.14, "volume": 295104.0}, {"date": "2021-09-09", "close": 0.14, "volume": 64000.0}, {"date": "2021-09-10", "close": 0.15, "volume": 267605.0}, {"date": "2021-09-13", "close": 0.17, "volume": 754849.0}, {"date": "2021-09-14", "close": 0.19, "volume": 3180383.0}, {"date": "2021-09-15", "close": 0.18, "volume": 577977.0}, {"date": "2021-09-16", "close": 0.17, "volume": 386079.0}, {"date": "2021-09-17", "close": 0.16, "volume": 638227.0}, {"date": "2021-09-20", "close": 0.15, "volume": 798459.0}, {"date": "2021-09-21", "close": 0.16, "volume": 71469.0}, {"date": "2021-09-22", "close": 0.16, "volume": 150617.0}, {"date": "2021-09-23", "close": 0.16, "volume": 204825.0}, {"date": "2021-09-24", "close": 0.17, "volume": 75812.0}, {"date": "2021-09-27", "close": 0.16, "volume": 261695.0}, {"date": "2021-09-28", "close": 0.16, "volume": 301412.0}, {"date": "2021-09-29", "close": 0.16, "volume": 101244.0}, {"date": "2021-09-30", "close": 0.15, "volume": 401980.0}, {"date": "2021-10-01", "close": 0.15, "volume": 232754.0}, {"date": "2021-10-04", "close": 0.15, "volume": 180974.0}, {"date": "2021-10-05", "close": 0.14, "volume": 149001.0}, {"date": "2021-10-06", "close": 0.15, "volume": 276759.0}, {"date": "2021-10-07", "close": 0.16, "volume": 523642.0}, {"date": "2021-10-08", "close": 0.16, "volume": 152067.0}, {"date": "2021-10-11", "close": 0.16, "volume": 1177340.0}, {"date": "2021-10-12", "close": 0.16, "volume": 152937.0}, {"date": "2021-10-13", "close": 0.16, "volume": 71017.0}, {"date": "2021-10-14", "close": 0.16, "volume": 151068.0}, {"date": "2021-10-15", "close": 0.16, "volume": 16098.0}, {"date": "2021-10-18", "close": 0.16, "volume": 9150.0}, {"date": "2021-10-19", "close": 0.16, "volume": 287761.0}, {"date": "2021-10-20", "close": 0.15, "volume": 994020.0}, {"date": "2021-10-21", "close": 0.15, "volume": 273770.0}, {"date": "2021-10-22", "close": 0.15, "volume": 17700.0}, {"date": "2021-10-25", "close": 0.15, "volume": 319512.0}, {"date": "2021-10-26", "close": 0.15, "volume": 76799.0}, {"date": "2021-10-27", "close": 0.15, "volume": 267104.0}, {"date": "2021-10-28", "close": 0.15, "volume": 120146.0}, {"date": "2021-10-29", "close": 0.15, "volume": 40670.0}, {"date": "2021-11-01", "close": 0.17, "volume": 782836.0}, {"date": "2021-11-02", "close": 0.26, "volume": 9328453.0}, {"date": "2021-11-03", "close": 0.25, "volume": 2680683.0}, {"date": "2021-11-04", "close": 0.28, "volume": 4360175.0}, {"date": "2021-11-05", "close": 0.31, "volume": 2859230.0}, {"date": "2021-11-08", "close": 0.34, "volume": 3791507.0}, {"date": "2021-11-09", "close": 0.33, "volume": 922212.0}, {"date": "2021-11-10", "close": 0.3, "volume": 864258.0}, {"date": "2021-11-11", "close": 0.34, "volume": 1368429.0}, {"date": "2021-11-12", "close": 0.31, "volume": 1554795.0}, {"date": "2021-11-15", "close": 0.29, "volume": 1305899.0}, {"date": "2021-11-16", "close": 0.27, "volume": 1148382.0}, {"date": "2021-11-17", "close": 0.25, "volume": 539857.0}, {"date": "2021-11-18", "close": 0.24, "volume": 415959.0}, {"date": "2021-11-19", "close": 0.23, "volume": 1592636.0}, {"date": "2021-11-22", "close": 0.25, "volume": 589116.0}, {"date": "2021-11-23", "close": 0.24, "volume": 601639.0}, {"date": "2021-11-24", "close": 0.27, "volume": 349803.0}, {"date": "2021-11-25", "close": 0.3, "volume": 1737699.0}, {"date": "2021-11-26", "close": 0.3, "volume": 1530711.0}, {"date": "2021-11-29", "close": 0.32, "volume": 741652.0}, {"date": "2021-11-30", "close": 0.32, "volume": 441363.0}, {"date": "2021-12-01", "close": 0.45, "volume": 6286380.0}, {"date": "2021-12-02", "close": 0.34, "volume": 8875210.0}, {"date": "2021-12-03", "close": 0.35, "volume": 2607067.0}, {"date": "2021-12-06", "close": 0.29, "volume": 1834807.0}, {"date": "2021-12-07", "close": 0.33, "volume": 1176477.0}, {"date": "2021-12-08", "close": 0.33, "volume": 730312.0}, {"date": "2021-12-09", "close": 0.39, "volume": 1094470.0}, {"date": "2021-12-10", "close": 0.37, "volume": 3938825.0}, {"date": "2021-12-13", "close": 0.34, "volume": 997226.0}, {"date": "2021-12-14", "close": 0.36, "volume": 855192.0}, {"date": "2021-12-15", "close": 0.33, "volume": 744806.0}, {"date": "2021-12-16", "close": 0.33, "volume": 473234.0}, {"date": "2021-12-17", "close": 0.32, "volume": 314154.0}, {"date": "2021-12-20", "close": 0.3, "volume": 984570.0}, {"date": "2021-12-21", "close": 0.33, "volume": 873100.0}, {"date": "2021-12-22", "close": 0.3, "volume": 138963.0}, {"date": "2021-12-23", "close": 0.3, "volume": 335145.0}, {"date": "2021-12-24", "close": 0.33, "volume": 99409.0}, {"date": "2021-12-29", "close": 0.31, "volume": 247648.0}, {"date": "2021-12-30", "close": 0.31, "volume": 352471.0}, {"date": "2021-12-31", "close": 0.33, "volume": 169523.0}, {"date": "2022-01-04", "close": 0.32, "volume": 303866.0}, {"date": "2022-01-05", "close": 0.31, "volume": 131706.0}, {"date": "2022-01-06", "close": 0.29, "volume": 820243.0}, {"date": "2022-01-07", "close": 0.29, "volume": 263274.0}, {"date": "2022-01-10", "close": 0.3, "volume": 236737.0}, {"date": "2022-01-11", "close": 0.33, "volume": 1115360.0}, {"date": "2022-01-12", "close": 0.34, "volume": 263082.0}, {"date": "2022-01-13", "close": 0.32, "volume": 293229.0}, {"date": "2022-01-14", "close": 0.32, "volume": 407782.0}, {"date": "2022-01-17", "close": 0.33, "volume": 497250.0}, {"date": "2022-01-18", "close": 0.32, "volume": 560258.0}, {"date": "2022-01-19", "close": 0.31, "volume": 181537.0}, {"date": "2022-01-20", "close": 0.35, "volume": 877963.0}, {"date": "2022-01-21", "close": 0.31, "volume": 316276.0}, {"date": "2022-01-24", "close": 0.3, "volume": 587828.0}, {"date": "2022-01-25", "close": 0.27, "volume": 1164896.0}, {"date": "2022-01-27", "close": 0.24, "volume": 586005.0}, {"date": "2022-01-28", "close": 0.25, "volume": 470250.0}, {"date": "2022-01-31", "close": 0.29, "volume": 412950.0}, {"date": "2022-02-01", "close": 0.3, "volume": 381698.0}, {"date": "2022-02-02", "close": 0.31, "volume": 683708.0}, {"date": "2022-02-03", "close": 0.3, "volume": 241629.0}, {"date": "2022-02-04", "close": 0.29, "volume": 420769.0}, {"date": "2022-02-07", "close": 0.3, "volume": 659348.0}, {"date": "2022-02-08", "close": 0.32, "volume": 489445.0}, {"date": "2022-02-09", "close": 0.31, "volume": 407322.0}, {"date": "2022-02-10", "close": 0.31, "volume": 406250.0}, {"date": "2022-02-11", "close": 0.33, "volume": 593707.0}, {"date": "2022-02-14", "close": 0.33, "volume": 693727.0}, {"date": "2022-02-15", "close": 0.33, "volume": 495893.0}, {"date": "2022-02-16", "close": 0.38, "volume": 1911602.0}, {"date": "2022-02-17", "close": 0.38, "volume": 6031970.0}, {"date": "2022-02-18", "close": 0.47, "volume": 3056256.0}, {"date": "2022-02-21", "close": 0.43, "volume": 6027153.0}, {"date": "2022-02-22", "close": 0.38, "volume": 3239230.0}, {"date": "2022-02-23", "close": 0.42, "volume": 3313556.0}, {"date": "2022-02-24", "close": 0.35, "volume": 3100932.0}, {"date": "2022-02-25", "close": 0.37, "volume": 1609241.0}, {"date": "2022-02-28", "close": 0.39, "volume": 1998406.0}, {"date": "2022-03-01", "close": 0.41, "volume": 2612586.0}, {"date": "2022-03-02", "close": 0.43, "volume": 892149.0}, {"date": "2022-03-03", "close": 0.42, "volume": 1105237.0}, {"date": "2022-03-04", "close": 0.4, "volume": 2134908.0}, {"date": "2022-03-07", "close": 0.4, "volume": 2387513.0}, {"date": "2022-03-08", "close": 0.39, "volume": 934056.0}, {"date": "2022-03-09", "close": 0.44, "volume": 2190185.0}, {"date": "2022-03-10", "close": 0.5, "volume": 3470816.0}, {"date": "2022-03-11", "close": 0.47, "volume": 1542619.0}, {"date": "2022-03-14", "close": 0.45, "volume": 817195.0}, {"date": "2022-03-15", "close": 0.45, "volume": 1081765.0}, {"date": "2022-03-16", "close": 0.44, "volume": 1341757.0}, {"date": "2022-03-17", "close": 0.44, "volume": 678388.0}, {"date": "2022-03-18", "close": 0.45, "volume": 603173.0}, {"date": "2022-03-21", "close": 0.52, "volume": 2789402.0}, {"date": "2022-03-22", "close": 0.47, "volume": 4379486.0}, {"date": "2022-03-23", "close": 0.47, "volume": 1103712.0}, {"date": "2022-03-24", "close": 0.46, "volume": 980314.0}, {"date": "2022-03-25", "close": 0.43, "volume": 1488186.0}, {"date": "2022-03-28", "close": 0.43, "volume": 791028.0}, {"date": "2022-03-29", "close": 0.43, "volume": 571898.0}, {"date": "2022-03-30", "close": 0.4, "volume": 1677888.0}, {"date": "2022-03-31", "close": 0.4, "volume": 792522.0}, {"date": "2022-04-01", "close": 0.42, "volume": 846258.0}, {"date": "2022-04-04", "close": 0.4, "volume": 1337923.0}, {"date": "2022-04-05", "close": 0.4, "volume": 1008815.0}, {"date": "2022-04-06", "close": 0.38, "volume": 221065.0}, {"date": "2022-04-07", "close": 0.38, "volume": 546797.0}, {"date": "2022-04-08", "close": 0.4, "volume": 393422.0}, {"date": "2022-04-11", "close": 0.41, "volume": 318668.0}, {"date": "2022-04-12", "close": 0.37, "volume": 880304.0}, {"date": "2022-04-13", "close": 0.36, "volume": 449716.0}, {"date": "2022-04-14", "close": 0.37, "volume": 181067.0}, {"date": "2022-04-19", "close": 0.36, "volume": 485918.0}, {"date": "2022-04-20", "close": 0.38, "volume": 291311.0}, {"date": "2022-04-21", "close": 0.37, "volume": 151436.0}, {"date": "2022-04-22", "close": 0.35, "volume": 873720.0}, {"date": "2022-04-26", "close": 0.34, "volume": 221447.0}, {"date": "2022-04-27", "close": 0.33, "volume": 143800.0}, {"date": "2022-04-28", "close": 0.34, "volume": 168192.0}, {"date": "2022-04-29", "close": 0.33, "volume": 305957.0}, {"date": "2022-05-02", "close": 0.28, "volume": 1059870.0}, {"date": "2022-05-03", "close": 0.28, "volume": 174276.0}, {"date": "2022-05-04", "close": 0.3, "volume": 587278.0}, {"date": "2022-05-05", "close": 0.32, "volume": 59589.0}, {"date": "2022-05-06", "close": 0.28, "volume": 258234.0}, {"date": "2022-05-09", "close": 0.26, "volume": 244593.0}, {"date": "2022-05-10", "close": 0.25, "volume": 518741.0}, {"date": "2022-05-11", "close": 0.28, "volume": 389900.0}, {"date": "2022-05-12", "close": 0.24, "volume": 431037.0}, {"date": "2022-05-13", "close": 0.25, "volume": 142108.0}, {"date": "2022-05-16", "close": 0.25, "volume": 31444.0}, {"date": "2022-05-17", "close": 0.27, "volume": 59313.0}, {"date": "2022-05-18", "close": 0.3, "volume": 278498.0}, {"date": "2022-05-19", "close": 0.3, "volume": 76375.0}, {"date": "2022-05-20", "close": 0.29, "volume": 23997.0}, {"date": "2022-05-23", "close": 0.26, "volume": 41786.0}, {"date": "2022-05-24", "close": 0.28, "volume": 123969.0}, {"date": "2022-05-25", "close": 0.28, "volume": 75940.0}, {"date": "2022-05-26", "close": 0.3, "volume": 55552.0}, {"date": "2022-05-27", "close": 0.3, "volume": 37826.0}, {"date": "2022-05-30", "close": 0.31, "volume": 123031.0}, {"date": "2022-05-31", "close": 0.29, "volume": 315892.0}, {"date": "2022-06-01", "close": 0.26, "volume": 217154.0}, {"date": "2022-06-02", "close": 0.26, "volume": 169233.0}, {"date": "2022-06-03", "close": 0.28, "volume": 160316.0}, {"date": "2022-06-06", "close": 0.28, "volume": 9777.0}, {"date": "2022-06-07", "close": 0.25, "volume": 606485.0}, {"date": "2022-06-08", "close": 0.23, "volume": 334637.0}, {"date": "2022-06-09", "close": 0.23, "volume": 34586.0}, {"date": "2022-06-10", "close": 0.23, "volume": 326319.0}, {"date": "2022-06-14", "close": 0.19, "volume": 208414.0}, {"date": "2022-06-15", "close": 0.2, "volume": 105520.0}, {"date": "2022-06-16", "close": 0.2, "volume": 94876.0}, {"date": "2022-06-17", "close": 0.2, "volume": 101556.0}, {"date": "2022-06-20", "close": 0.18, "volume": 63789.0}, {"date": "2022-06-21", "close": 0.2, "volume": 19857.0}, {"date": "2022-06-22", "close": 0.21, "volume": 49862.0}, {"date": "2022-06-23", "close": 0.2, "volume": 114264.0}, {"date": "2022-06-24", "close": 0.2, "volume": 194956.0}, {"date": "2022-06-27", "close": 0.2, "volume": 133551.0}, {"date": "2022-06-28", "close": 0.2, "volume": 217235.0}, {"date": "2022-06-29", "close": 0.195, "volume": 66556.0}, {"date": "2022-06-30", "close": 0.18, "volume": 103713.0}, {"date": "2022-07-01", "close": 0.22, "volume": 37070.0}, {"date": "2022-07-04", "close": 0.21, "volume": 41394.0}, {"date": "2022-07-05", "close": 0.21, "volume": 15913.0}, {"date": "2022-07-06", "close": 0.22, "volume": 30775.0}, {"date": "2022-07-08", "close": 0.21, "volume": 42023.0}, {"date": "2022-07-11", "close": 0.18, "volume": 103262.0}, {"date": "2022-07-12", "close": 0.18, "volume": 371939.0}, {"date": "2022-07-13", "close": 0.18, "volume": 140161.0}, {"date": "2022-07-14", "close": 0.19, "volume": 20166.0}, {"date": "2022-07-15", "close": 0.2, "volume": 8000.0}, {"date": "2022-07-18", "close": 0.21, "volume": 537283.0}, {"date": "2022-07-19", "close": 0.22, "volume": 115901.0}, {"date": "2022-07-20", "close": 0.27, "volume": 443812.0}, {"date": "2022-07-21", "close": 0.29, "volume": 134892.0}, {"date": "2022-07-22", "close": 0.28, "volume": 56935.0}, {"date": "2022-07-25", "close": 0.26, "volume": 32541.0}, {"date": "2022-07-26", "close": 0.28, "volume": 67790.0}, {"date": "2022-07-27", "close": 0.25, "volume": 277303.0}, {"date": "2022-07-28", "close": 0.26, "volume": 40551.0}, {"date": "2022-07-29", "close": 0.28, "volume": 64835.0}, {"date": "2022-08-01", "close": 0.26, "volume": 56112.0}, {"date": "2022-08-02", "close": 0.25, "volume": 57843.0}, {"date": "2022-08-03", "close": 0.25, "volume": 46243.0}, {"date": "2022-08-04", "close": 0.26, "volume": 18287.0}, {"date": "2022-08-05", "close": 0.25, "volume": 28941.0}, {"date": "2022-08-08", "close": 0.24, "volume": 66003.0}, {"date": "2022-08-09", "close": 0.24, "volume": 68431.0}, {"date": "2022-08-10", "close": 0.24, "volume": 20429.0}, {"date": "2022-08-11", "close": 0.22, "volume": 360910.0}, {"date": "2022-08-12", "close": 0.21, "volume": 172399.0}, {"date": "2022-08-15", "close": 0.22, "volume": 27590.0}, {"date": "2022-08-16", "close": 0.22, "volume": 595542.0}, {"date": "2022-08-17", "close": 0.23, "volume": 96816.0}, {"date": "2022-08-18", "close": 0.21, "volume": 414524.0}, {"date": "2022-08-19", "close": 0.2, "volume": 1149695.0}, {"date": "2022-08-22", "close": 0.21, "volume": 291469.0}, {"date": "2022-08-23", "close": 0.21, "volume": 119265.0}, {"date": "2022-08-24", "close": 0.22, "volume": 181422.0}, {"date": "2022-08-25", "close": 0.22, "volume": 59692.0}, {"date": "2022-08-26", "close": 0.22, "volume": 31771.0}, {"date": "2022-08-29", "close": 0.22, "volume": 41631.0}, {"date": "2022-08-30", "close": 0.24, "volume": 76496.0}, {"date": "2022-08-31", "close": 0.22, "volume": 173219.0}, {"date": "2022-09-01", "close": 0.24, "volume": 35821.0}, {"date": "2022-09-02", "close": 0.22, "volume": 128831.0}, {"date": "2022-09-05", "close": 0.23, "volume": 63982.0}, {"date": "2022-09-06", "close": 0.26, "volume": 210087.0}, {"date": "2022-09-07", "close": 0.23, "volume": 125248.0}, {"date": "2022-09-08", "close": 0.23, "volume": 392197.0}, {"date": "2022-09-09", "close": 0.26, "volume": 120821.0}, {"date": "2022-09-12", "close": 0.25, "volume": 342524.0}, {"date": "2022-09-14", "close": 0.23, "volume": 393697.0}, {"date": "2022-09-15", "close": 0.22, "volume": 435437.0}, {"date": "2022-09-16", "close": 0.24, "volume": 229351.0}, {"date": "2022-09-19", "close": 0.24, "volume": 30059.0}, {"date": "2022-09-20", "close": 0.23, "volume": 48587.0}, {"date": "2022-09-21", "close": 0.24, "volume": 22558.0}, {"date": "2022-09-23", "close": 0.23, "volume": 197261.0}, {"date": "2022-09-26", "close": 0.23, "volume": 47425.0}, {"date": "2022-09-27", "close": 0.24, "volume": 227569.0}, {"date": "2022-09-28", "close": 0.22, "volume": 149804.0}, {"date": "2022-09-29", "close": 0.23, "volume": 23913.0}, {"date": "2022-09-30", "close": 0.24, "volume": 39639.0}, {"date": "2022-10-03", "close": 0.25, "volume": 16002.0}, {"date": "2022-10-04", "close": 0.25, "volume": 108705.0}, {"date": "2022-10-05", "close": 0.26, "volume": 460694.0}, {"date": "2022-10-06", "close": 0.25, "volume": 125098.0}, {"date": "2022-10-07", "close": 0.26, "volume": 22709.0}, {"date": "2022-10-10", "close": 0.25, "volume": 65533.0}, {"date": "2022-10-12", "close": 0.25, "volume": 380943.0}, {"date": "2022-10-13", "close": 0.23, "volume": 616062.0}, {"date": "2022-10-14", "close": 0.22, "volume": 223098.0}, {"date": "2022-10-17", "close": 0.22, "volume": 74202.0}, {"date": "2022-10-20", "close": 0.23, "volume": 5326.0}, {"date": "2022-10-21", "close": 0.21, "volume": 38945.0}, {"date": "2022-10-24", "close": 0.22, "volume": 263250.0}, {"date": "2022-10-25", "close": 0.22, "volume": 2201.0}, {"date": "2022-10-26", "close": 0.22, "volume": 95132.0}, {"date": "2022-10-27", "close": 0.22, "volume": 69798.0}, {"date": "2022-10-28", "close": 0.2, "volume": 385149.0}, {"date": "2022-10-31", "close": 0.2, "volume": 268958.0}, {"date": "2022-11-03", "close": 0.2, "volume": 3235.0}, {"date": "2022-11-04", "close": 0.18, "volume": 203741.0}, {"date": "2022-11-07", "close": 0.18, "volume": 135008.0}, {"date": "2022-11-14", "close": 0.21, "volume": 150195.0}, {"date": "2022-11-15", "close": 0.22, "volume": 92391.0}, {"date": "2022-11-17", "close": 0.235, "volume": 132256.0}, {"date": "2022-11-18", "close": 0.22, "volume": 95641.0}, {"date": "2022-11-21", "close": 0.22, "volume": 63631.0}, {"date": "2022-11-22", "close": 0.21, "volume": 50006.0}, {"date": "2022-11-23", "close": 0.2, "volume": 87660.0}, {"date": "2022-11-24", "close": 0.19, "volume": 94020.0}, {"date": "2022-11-25", "close": 0.21, "volume": 133720.0}, {"date": "2022-11-28", "close": 0.2, "volume": 8988.0}, {"date": "2022-11-29", "close": 0.2, "volume": 3000.0}, {"date": "2022-11-30", "close": 0.19, "volume": 73514.0}, {"date": "2022-12-01", "close": 0.2, "volume": 3249.0}, {"date": "2022-12-02", "close": 0.19, "volume": 19867.0}, {"date": "2022-12-05", "close": 0.2, "volume": 3190.0}, {"date": "2022-12-07", "close": 0.19, "volume": 14535.0}, {"date": "2022-12-08", "close": 0.2, "volume": 102059.0}, {"date": "2022-12-09", "close": 0.2, "volume": 8132.0}, {"date": "2022-12-12", "close": 0.19, "volume": 54052.0}, {"date": "2022-12-13", "close": 0.195, "volume": 170357.0}, {"date": "2022-12-14", "close": 0.18, "volume": 62113.0}, {"date": "2022-12-15", "close": 0.18, "volume": 185601.0}, {"date": "2022-12-16", "close": 0.17, "volume": 336037.0}, {"date": "2022-12-19", "close": 0.19, "volume": 23862.0}, {"date": "2022-12-20", "close": 0.18, "volume": 2724.0}, {"date": "2022-12-21", "close": 0.18, "volume": 55.0}, {"date": "2022-12-22", "close": 0.18, "volume": 43190.0}, {"date": "2022-12-23", "close": 0.22, "volume": 432195.0}, {"date": "2022-12-28", "close": 0.24, "volume": 536075.0}, {"date": "2022-12-29", "close": 0.24, "volume": 131389.0}, {"date": "2022-12-30", "close": 0.23, "volume": 86011.0}, {"date": "2023-01-03", "close": 0.25, "volume": 218944.0}, {"date": "2023-01-04", "close": 0.22, "volume": 7193.0}, {"date": "2023-01-05", "close": 0.22, "volume": 1178.0}, {"date": "2023-01-09", "close": 0.2, "volume": 157384.0}, {"date": "2023-01-10", "close": 0.21, "volume": 19778.0}, {"date": "2023-01-11", "close": 0.2, "volume": 37533.0}, {"date": "2023-01-12", "close": 0.21, "volume": 17291.0}, {"date": "2023-01-16", "close": 0.23, "volume": 69000.0}, {"date": "2023-01-17", "close": 0.23, "volume": 4300.0}, {"date": "2023-01-18", "close": 0.22, "volume": 6220.0}, {"date": "2023-01-19", "close": 0.22, "volume": 1.0}, {"date": "2023-01-23", "close": 0.22, "volume": 15000.0}, {"date": "2023-01-24", "close": 0.22, "volume": 1068.0}, {"date": "2023-01-25", "close": 0.2, "volume": 72420.0}, {"date": "2023-01-27", "close": 0.2, "volume": 23412.0}, {"date": "2023-01-30", "close": 0.2, "volume": 22400.0}, {"date": "2023-01-31", "close": 0.21, "volume": 27171.0}, {"date": "2023-02-01", "close": 0.21, "volume": 46831.0}, {"date": "2023-02-02", "close": 0.22, "volume": 28591.0}, {"date": "2023-02-03", "close": 0.21, "volume": 4710.0}, {"date": "2023-02-06", "close": 0.21, "volume": 7295.0}, {"date": "2023-02-07", "close": 0.19, "volume": 269536.0}, {"date": "2023-02-09", "close": 0.19, "volume": 192.0}, {"date": "2023-02-10", "close": 0.18, "volume": 208389.0}, {"date": "2023-02-13", "close": 0.19, "volume": 70000.0}, {"date": "2023-02-14", "close": 0.19, "volume": 233151.0}, {"date": "2023-02-15", "close": 0.19, "volume": 77500.0}, {"date": "2023-02-17", "close": 0.19, "volume": 7109.0}, {"date": "2023-02-21", "close": 0.18, "volume": 27325.0}, {"date": "2023-02-22", "close": 0.18, "volume": 5000.0}, {"date": "2023-02-23", "close": 0.18, "volume": 2100.0}, {"date": "2023-02-24", "close": 0.19, "volume": 17500.0}, {"date": "2023-02-27", "close": 0.17, "volume": 173271.0}, {"date": "2023-02-28", "close": 0.15, "volume": 241154.0}, {"date": "2023-03-01", "close": 0.16, "volume": 87832.0}, {"date": "2023-03-03", "close": 0.15, "volume": 76014.0}, {"date": "2023-03-06", "close": 0.15, "volume": 63507.0}, {"date": "2023-03-07", "close": 0.14, "volume": 10648.0}, {"date": "2023-03-08", "close": 0.14, "volume": 800.0}, {"date": "2023-03-10", "close": 0.15, "volume": 306912.0}, {"date": "2023-03-13", "close": 0.12, "volume": 140995.0}, {"date": "2023-03-14", "close": 0.14, "volume": 7295.0}, {"date": "2023-03-16", "close": 0.13, "volume": 16700.0}, {"date": "2023-03-17", "close": 0.12, "volume": 5500.0}, {"date": "2023-03-20", "close": 0.13, "volume": 6500.0}, {"date": "2023-03-22", "close": 0.13, "volume": 3500.0}, {"date": "2023-03-23", "close": 0.12, "volume": 170350.0}, {"date": "2023-03-27", "close": 0.13, "volume": 20984.0}, {"date": "2023-03-28", "close": 0.12, "volume": 14473.0}, {"date": "2023-03-30", "close": 0.08, "volume": 1881574.0}, {"date": "2023-03-31", "close": 0.08, "volume": 191810.0}, {"date": "2023-04-03", "close": 0.08, "volume": 99372.0}, {"date": "2023-04-04", "close": 0.08, "volume": 141380.0}, {"date": "2023-04-06", "close": 0.07, "volume": 67848.0}, {"date": "2023-04-11", "close": 0.06, "volume": 658992.0}, {"date": "2023-04-12", "close": 0.06, "volume": 410164.0}, {"date": "2023-04-13", "close": 0.07, "volume": 264724.0}, {"date": "2023-04-14", "close": 0.07, "volume": 52011.0}, {"date": "2023-04-17", "close": 0.07, "volume": 489109.0}, {"date": "2023-04-18", "close": 0.08, "volume": 79450.0}, {"date": "2023-04-19", "close": 0.08, "volume": 11000.0}, {"date": "2023-04-20", "close": 0.1, "volume": 643369.0}, {"date": "2023-04-21", "close": 0.09, "volume": 275706.0}, {"date": "2023-04-24", "close": 0.09, "volume": 1321723.0}, {"date": "2023-04-26", "close": 0.09, "volume": 126771.0}, {"date": "2023-05-01", "close": 0.08, "volume": 698291.0}, {"date": "2023-05-02", "close": 0.08, "volume": 45996.0}, {"date": "2023-05-03", "close": 0.08, "volume": 61769.0}, {"date": "2023-05-04", "close": 0.07, "volume": 428903.0}, {"date": "2023-05-05", "close": 0.08, "volume": 93460.0}, {"date": "2023-05-08", "close": 0.08, "volume": 379387.0}, {"date": "2023-05-09", "close": 0.08, "volume": 254534.0}, {"date": "2023-05-10", "close": 0.09, "volume": 89622.0}, {"date": "2023-05-11", "close": 0.08, "volume": 351749.0}, {"date": "2023-05-12", "close": 0.08, "volume": 322136.0}, {"date": "2023-05-15", "close": 0.08, "volume": 755696.0}, {"date": "2023-05-16", "close": 0.08, "volume": 612642.0}, {"date": "2023-05-17", "close": 0.08, "volume": 399557.0}, {"date": "2023-05-18", "close": 0.08, "volume": 107282.0}, {"date": "2023-05-19", "close": 0.09, "volume": 191836.0}, {"date": "2023-05-22", "close": 0.07, "volume": 2730334.0}, {"date": "2023-05-23", "close": 0.05, "volume": 3056462.0}, {"date": "2023-05-24", "close": 0.04, "volume": 1839840.0}, {"date": "2023-05-25", "close": 0.04, "volume": 387128.0}, {"date": "2023-05-26", "close": 0.05, "volume": 70000.0}, {"date": "2023-05-29", "close": 0.04, "volume": 4188841.0}, {"date": "2023-05-30", "close": 0.03, "volume": 5247676.0}, {"date": "2023-05-31", "close": 0.05, "volume": 16580556.0}, {"date": "2023-06-01", "close": 0.04, "volume": 1089000.0}, {"date": "2023-06-02", "close": 0.04, "volume": 31164.0}, {"date": "2023-06-06", "close": 0.04, "volume": 1537000.0}, {"date": "2023-06-07", "close": 0.04, "volume": 38867.0}, {"date": "2023-06-08", "close": 0.04, "volume": 0.0}, {"date": "2023-06-09", "close": 0.04, "volume": 74938.0}, {"date": "2023-06-13", "close": 0.04, "volume": 109187.0}, {"date": "2023-06-14", "close": 0.04, "volume": 208625.0}, {"date": "2023-06-15", "close": 0.04, "volume": 507188.0}, {"date": "2023-06-19", "close": 0.035, "volume": 167819.0}, {"date": "2023-06-20", "close": 0.04, "volume": 15000.0}, {"date": "2023-06-21", "close": 0.03, "volume": 95000.0}, {"date": "2023-06-23", "close": 0.035, "volume": 100000.0}, {"date": "2023-06-26", "close": 0.03, "volume": 45750.0}, {"date": "2023-06-28", "close": 0.03, "volume": 909.0}, {"date": "2023-06-29", "close": 0.03, "volume": 8000.0}, {"date": "2023-06-30", "close": 0.03, "volume": 213301.0}, {"date": "2023-07-03", "close": 0.03, "volume": 5455.0}, {"date": "2023-07-06", "close": 0.04, "volume": 554850.0}, {"date": "2023-07-07", "close": 0.04, "volume": 15000.0}, {"date": "2023-07-10", "close": 0.03, "volume": 25171.0}, {"date": "2023-07-11", "close": 0.04, "volume": 3750.0}, {"date": "2023-07-13", "close": 0.04, "volume": 51000.0}, {"date": "2023-07-14", "close": 0.04, "volume": 49.0}, {"date": "2023-07-17", "close": 0.04, "volume": 35009.0}, {"date": "2023-07-21", "close": 0.04, "volume": 1148318.0}, {"date": "2023-07-25", "close": 0.04, "volume": 170625.0}, {"date": "2023-07-26", "close": 0.04, "volume": 938000.0}, {"date": "2023-07-27", "close": 0.04, "volume": 131324.0}, {"date": "2023-07-28", "close": 0.04, "volume": 368.0}, {"date": "2023-07-31", "close": 0.04, "volume": 0.0}, {"date": "2023-08-02", "close": 0.04, "volume": 124626.0}, {"date": "2023-08-04", "close": 0.04, "volume": 245.0}, {"date": "2023-08-07", "close": 0.04, "volume": 400000.0}, {"date": "2023-08-08", "close": 0.03, "volume": 2273.0}, {"date": "2023-08-09", "close": 0.04, "volume": 69869.0}, {"date": "2023-08-15", "close": 0.04, "volume": 1472.0}, {"date": "2023-08-16", "close": 0.04, "volume": 25846.0}, {"date": "2023-08-17", "close": 0.04, "volume": 1359964.0}, {"date": "2023-08-18", "close": 0.04, "volume": 212500.0}, {"date": "2023-08-21", "close": 0.04, "volume": 111818.0}, {"date": "2023-08-22", "close": 0.04, "volume": 699875.0}, {"date": "2023-08-23", "close": 0.03, "volume": 1265510.0}, {"date": "2023-08-24", "close": 0.04, "volume": 270460.0}, {"date": "2023-08-25", "close": 0.04, "volume": 58750.0}, {"date": "2023-08-28", "close": 0.04, "volume": 17500.0}, {"date": "2023-08-29", "close": 0.03, "volume": 419200.0}, {"date": "2023-09-01", "close": 0.03, "volume": 2500.0}, {"date": "2023-09-04", "close": 0.04, "volume": 2748.0}, {"date": "2023-09-06", "close": 0.04, "volume": 3500.0}, {"date": "2023-09-11", "close": 0.03, "volume": 22500.0}, {"date": "2023-09-12", "close": 0.03, "volume": 705.0}, {"date": "2023-09-13", "close": 0.03, "volume": 174826.0}, {"date": "2023-09-14", "close": 0.03, "volume": 11208.0}, {"date": "2023-09-18", "close": 0.04, "volume": 761005.0}, {"date": "2023-09-21", "close": 0.04, "volume": 130000.0}, {"date": "2023-09-22", "close": 0.04, "volume": 91807.0}, {"date": "2023-09-25", "close": 0.04, "volume": 3077.0}, {"date": "2023-09-26", "close": 0.035, "volume": 7217.0}, {"date": "2023-09-28", "close": 0.03, "volume": 2101.0}, {"date": "2023-09-29", "close": 0.03, "volume": 658104.0}, {"date": "2023-10-06", "close": 0.03, "volume": 86039.0}, {"date": "2023-10-09", "close": 0.03, "volume": 291414.0}, {"date": "2023-10-10", "close": 0.03, "volume": 40161.0}, {"date": "2023-10-11", "close": 0.03, "volume": 195880.0}, {"date": "2023-10-12", "close": 0.03, "volume": 510345.0}, {"date": "2023-10-16", "close": 0.04, "volume": 250000.0}, {"date": "2023-10-19", "close": 0.04, "volume": 564.0}, {"date": "2023-10-24", "close": 0.03, "volume": 46356.0}, {"date": "2023-10-26", "close": 0.035, "volume": 16000.0}, {"date": "2023-10-30", "close": 0.03, "volume": 215949.0}, {"date": "2023-10-31", "close": 0.03, "volume": 53391.0}, {"date": "2023-11-01", "close": 0.03, "volume": 175214.0}, {"date": "2023-11-06", "close": 0.03, "volume": 718100.0}, {"date": "2023-11-07", "close": 0.03, "volume": 98.0}, {"date": "2023-11-08", "close": 0.03, "volume": 288980.0}, {"date": "2023-11-09", "close": 0.03, "volume": 50000.0}, {"date": "2023-11-10", "close": 0.03, "volume": 68284.0}, {"date": "2023-11-16", "close": 0.03, "volume": 23722.0}, {"date": "2023-11-22", "close": 0.03, "volume": 2787.0}, {"date": "2023-11-23", "close": 0.03, "volume": 66168.0}, {"date": "2023-11-27", "close": 0.025, "volume": 1020.0}, {"date": "2023-11-29", "close": 0.04, "volume": 498247.0}, {"date": "2023-11-30", "close": 0.04, "volume": 53097.0}, {"date": "2023-12-01", "close": 0.04, "volume": 316975.0}, {"date": "2023-12-04", "close": 0.04, "volume": 104725.0}, {"date": "2023-12-06", "close": 0.03, "volume": 245750.0}, {"date": "2023-12-07", "close": 0.03, "volume": 25000.0}, {"date": "2023-12-13", "close": 0.025, "volume": 13196.0}, {"date": "2023-12-14", "close": 0.04, "volume": 287507.0}, {"date": "2023-12-15", "close": 0.04, "volume": 62430.0}, {"date": "2023-12-18", "close": 0.04, "volume": 12425.0}, {"date": "2023-12-20", "close": 0.04, "volume": 6.0}, {"date": "2023-12-22", "close": 0.03, "volume": 3297.0}, {"date": "2024-01-02", "close": 0.04, "volume": 278322.0}, {"date": "2024-01-04", "close": 0.03, "volume": 80042.0}, {"date": "2024-01-05", "close": 0.03, "volume": 1629.0}, {"date": "2024-01-08", "close": 0.04, "volume": 349511.0}, {"date": "2024-01-09", "close": 0.03, "volume": 17000.0}, {"date": "2024-01-10", "close": 0.04, "volume": 1251787.0}, {"date": "2024-01-11", "close": 0.04, "volume": 25675.0}, {"date": "2024-01-12", "close": 0.04, "volume": 6712.0}, {"date": "2024-01-15", "close": 0.04, "volume": 140007.0}, {"date": "2024-01-16", "close": 0.03, "volume": 1001.0}, {"date": "2024-01-19", "close": 0.03, "volume": 8076.0}, {"date": "2024-01-23", "close": 0.03, "volume": 3481.0}, {"date": "2024-01-24", "close": 0.03, "volume": 1022767.0}, {"date": "2024-01-25", "close": 0.03, "volume": 28477.0}, {"date": "2024-01-29", "close": 0.025, "volume": 8896.0}, {"date": "2024-01-31", "close": 0.03, "volume": 15125.0}, {"date": "2024-02-05", "close": 0.03, "volume": 7.0}, {"date": "2024-02-06", "close": 0.03, "volume": 291570.0}, {"date": "2024-02-07", "close": 0.025, "volume": 2500.0}, {"date": "2024-02-08", "close": 0.03, "volume": 250785.0}, {"date": "2024-02-09", "close": 0.025, "volume": 6426.0}, {"date": "2024-02-12", "close": 0.02, "volume": 245.0}, {"date": "2024-02-14", "close": 0.03, "volume": 80719.0}, {"date": "2024-02-15", "close": 0.04, "volume": 264501.0}, {"date": "2024-02-16", "close": 0.03, "volume": 31596.0}, {"date": "2024-02-20", "close": 0.03, "volume": 58631.0}, {"date": "2024-02-21", "close": 0.03, "volume": 459027.0}, {"date": "2024-02-23", "close": 0.03, "volume": 218654.0}, {"date": "2024-02-27", "close": 0.03, "volume": 9000.0}, {"date": "2024-02-28", "close": 0.03, "volume": 175350.0}, {"date": "2024-02-29", "close": 0.03, "volume": 381352.0}, {"date": "2024-03-04", "close": 0.05, "volume": 12688031.0}, {"date": "2024-03-05", "close": 0.04, "volume": 1409739.0}, {"date": "2024-03-06", "close": 0.05, "volume": 1924529.0}, {"date": "2024-03-07", "close": 0.05, "volume": 4195021.0}, {"date": "2024-03-08", "close": 0.05, "volume": 5754387.0}, {"date": "2024-03-11", "close": 0.05, "volume": 929783.0}, {"date": "2024-03-12", "close": 0.05, "volume": 685154.0}, {"date": "2024-03-13", "close": 0.05, "volume": 151039.0}, {"date": "2024-03-14", "close": 0.055, "volume": 646328.0}, {"date": "2024-03-15", "close": 0.05, "volume": 3219020.0}, {"date": "2024-03-18", "close": 0.04, "volume": 342859.0}, {"date": "2024-03-19", "close": 0.05, "volume": 189504.0}, {"date": "2024-03-20", "close": 0.045, "volume": 287517.0}, {"date": "2024-03-21", "close": 0.045, "volume": 120000.0}, {"date": "2024-03-22", "close": 0.05, "volume": 1242100.0}, {"date": "2024-03-25", "close": 0.05, "volume": 48134.0}, {"date": "2024-03-26", "close": 0.05, "volume": 823764.0}, {"date": "2024-03-27", "close": 0.05, "volume": 762700.0}, {"date": "2024-03-28", "close": 0.06, "volume": 559382.0}, {"date": "2024-04-02", "close": 0.05, "volume": 308374.0}, {"date": "2024-04-03", "close": 0.05, "volume": 126250.0}, {"date": "2024-04-04", "close": 0.05, "volume": 358581.0}, {"date": "2024-04-05", "close": 0.055, "volume": 1783447.0}, {"date": "2024-04-08", "close": 0.05, "volume": 118296.0}, {"date": "2024-04-09", "close": 0.05, "volume": 657775.0}, {"date": "2024-04-12", "close": 0.05, "volume": 20000.0}, {"date": "2024-04-16", "close": 0.05, "volume": 229345.0}, {"date": "2024-04-17", "close": 0.05, "volume": 25000.0}, {"date": "2024-04-18", "close": 0.05, "volume": 448.0}, {"date": "2024-04-26", "close": 0.04, "volume": 2045.0}, {"date": "2024-05-03", "close": 0.04, "volume": 52858.0}, {"date": "2024-05-06", "close": 0.04, "volume": 36250.0}, {"date": "2024-05-07", "close": 0.04, "volume": 244621.0}, {"date": "2024-05-08", "close": 0.03, "volume": 50000.0}, {"date": "2024-05-09", "close": 0.035, "volume": 2.0}, {"date": "2024-05-13", "close": 0.035, "volume": 1488.0}, {"date": "2024-05-15", "close": 0.03, "volume": 55538.0}, {"date": "2024-05-16", "close": 0.03, "volume": 1579.0}, {"date": "2024-05-17", "close": 0.035, "volume": 10909.0}, {"date": "2024-05-22", "close": 0.04, "volume": 6049.0}, {"date": "2024-05-23", "close": 0.035, "volume": 100667.0}, {"date": "2024-05-28", "close": 0.03, "volume": 15000.0}, {"date": "2024-05-30", "close": 0.03, "volume": 30000.0}, {"date": "2024-05-31", "close": 0.04, "volume": 215453.0}, {"date": "2024-06-14", "close": 0.04, "volume": 20037.0}, {"date": "2024-06-17", "close": 0.035, "volume": 57342.0}, {"date": "2024-06-18", "close": 0.041, "volume": 76333.0}, {"date": "2024-06-19", "close": 0.041, "volume": 15252.0}, {"date": "2024-06-20", "close": 0.041, "volume": 33441.0}, {"date": "2024-06-21", "close": 0.033, "volume": 12239.0}, {"date": "2024-06-24", "close": 0.033, "volume": 14097.0}, {"date": "2024-06-25", "close": 0.03, "volume": 349533.0}, {"date": "2024-06-26", "close": 0.035, "volume": 400597.0}, {"date": "2024-06-27", "close": 0.038, "volume": 462042.0}, {"date": "2024-06-28", "close": 0.038, "volume": 418682.0}, {"date": "2024-07-01", "close": 0.043, "volume": 70101.0}, {"date": "2024-07-02", "close": 0.042, "volume": 88774.0}, {"date": "2024-07-03", "close": 0.042, "volume": 621.0}, {"date": "2024-07-04", "close": 0.031, "volume": 62922.0}, {"date": "2024-07-08", "close": 0.027, "volume": 240649.0}, {"date": "2024-07-09", "close": 0.028, "volume": 200.0}, {"date": "2024-07-10", "close": 0.031, "volume": 151900.0}, {"date": "2024-07-11", "close": 0.031, "volume": 194493.0}, {"date": "2024-07-12", "close": 0.031, "volume": 40814.0}, {"date": "2024-07-15", "close": 0.031, "volume": 29931.0}, {"date": "2024-07-16", "close": 0.032, "volume": 17328.0}, {"date": "2024-07-19", "close": 0.035, "volume": 110533.0}, {"date": "2024-07-22", "close": 0.035, "volume": 2477.0}, {"date": "2024-07-23", "close": 0.038, "volume": 68439.0}, {"date": "2024-07-24", "close": 0.034, "volume": 141953.0}, {"date": "2024-07-25", "close": 0.032, "volume": 352374.0}, {"date": "2024-07-26", "close": 0.035, "volume": 41510.0}, {"date": "2024-07-29", "close": 0.032, "volume": 99960.0}, {"date": "2024-07-30", "close": 0.031, "volume": 5771.0}, {"date": "2024-07-31", "close": 0.031, "volume": 625.0}, {"date": "2024-08-01", "close": 0.031, "volume": 3430.0}, {"date": "2024-08-05", "close": 0.031, "volume": 77588.0}, {"date": "2024-08-06", "close": 0.027, "volume": 35447.0}, {"date": "2024-08-07", "close": 0.027, "volume": 22310.0}, {"date": "2024-08-08", "close": 0.028, "volume": 282924.0}, {"date": "2024-08-12", "close": 0.028, "volume": 101260.0}, {"date": "2024-08-15", "close": 0.024, "volume": 400401.0}, {"date": "2024-08-19", "close": 0.028, "volume": 38318.0}, {"date": "2024-08-20", "close": 0.028, "volume": 10120.0}, {"date": "2024-08-23", "close": 0.026, "volume": 14678.0}, {"date": "2024-08-26", "close": 0.027, "volume": 61701.0}, {"date": "2024-08-27", "close": 0.023, "volume": 238891.0}, {"date": "2024-08-28", "close": 0.024, "volume": 2101382.0}, {"date": "2024-08-29", "close": 0.023, "volume": 40732.0}, {"date": "2024-08-30", "close": 0.023, "volume": 11507.0}, {"date": "2024-09-02", "close": 0.022, "volume": 211075.0}, {"date": "2024-09-04", "close": 0.021, "volume": 1095.0}, {"date": "2024-09-06", "close": 0.021, "volume": 958.0}, {"date": "2024-09-09", "close": 0.021, "volume": 13915.0}, {"date": "2024-09-10", "close": 0.021, "volume": 173519.0}, {"date": "2024-09-11", "close": 0.02, "volume": 580942.0}, {"date": "2024-09-12", "close": 0.02, "volume": 350000.0}, {"date": "2024-09-13", "close": 0.023, "volume": 194298.0}, {"date": "2024-09-16", "close": 0.023, "volume": 48274.0}, {"date": "2024-09-17", "close": 0.021, "volume": 206126.0}, {"date": "2024-09-18", "close": 0.022, "volume": 218758.0}, {"date": "2024-09-20", "close": 0.024, "volume": 7208.0}, {"date": "2024-09-23", "close": 0.022, "volume": 207111.0}, {"date": "2024-09-24", "close": 0.022, "volume": 50000.0}, {"date": "2024-09-26", "close": 0.022, "volume": 588543.0}, {"date": "2024-09-30", "close": 0.022, "volume": 559363.0}, {"date": "2024-10-01", "close": 0.021, "volume": 26729.0}, {"date": "2024-10-02", "close": 0.021, "volume": 444.0}, {"date": "2024-10-03", "close": 0.024, "volume": 1369.0}, {"date": "2024-10-07", "close": 0.023, "volume": 4290.0}, {"date": "2024-10-08", "close": 0.021, "volume": 870855.0}, {"date": "2024-10-09", "close": 0.022, "volume": 41876.0}, {"date": "2024-10-11", "close": 0.023, "volume": 71475.0}, {"date": "2024-10-14", "close": 0.021, "volume": 418570.0}, {"date": "2024-10-15", "close": 0.021, "volume": 473723.0}, {"date": "2024-10-17", "close": 0.021, "volume": 550000.0}, {"date": "2024-10-21", "close": 0.022, "volume": 399145.0}, {"date": "2024-10-22", "close": 0.021, "volume": 54545.0}, {"date": "2024-10-23", "close": 0.021, "volume": 2659.0}, {"date": "2024-10-24", "close": 0.021, "volume": 9313.0}, {"date": "2024-10-25", "close": 0.022, "volume": 200000.0}, {"date": "2024-10-28", "close": 0.022, "volume": 47233.0}, {"date": "2024-10-29", "close": 0.022, "volume": 498799.0}, {"date": "2024-10-30", "close": 0.022, "volume": 91192.0}, {"date": "2024-10-31", "close": 0.022, "volume": 844566.0}, {"date": "2024-11-04", "close": 0.02, "volume": 501047.0}, {"date": "2024-11-05", "close": 0.021, "volume": 93470.0}, {"date": "2024-11-06", "close": 0.022, "volume": 100000.0}, {"date": "2024-11-07", "close": 0.02, "volume": 250000.0}, {"date": "2024-11-08", "close": 0.022, "volume": 130670.0}, {"date": "2024-11-11", "close": 0.02, "volume": 473382.0}, {"date": "2024-11-15", "close": 0.056, "volume": 77649094.0}, {"date": "2024-11-18", "close": 0.088, "volume": 108401788.0}, {"date": "2024-11-19", "close": 0.097, "volume": 67421387.0}, {"date": "2024-11-20", "close": 0.098, "volume": 38425980.0}, {"date": "2024-11-21", "close": 0.092, "volume": 31477221.0}, {"date": "2024-11-22", "close": 0.097, "volume": 37997493.0}, {"date": "2024-11-25", "close": 0.105, "volume": 18509217.0}, {"date": "2024-11-26", "close": 0.093, "volume": 12025906.0}, {"date": "2024-11-27", "close": 0.093, "volume": 4661385.0}, {"date": "2024-11-28", "close": 0.12, "volume": 19474110.0}, {"date": "2024-11-29", "close": 0.115, "volume": 8547280.0}, {"date": "2024-12-02", "close": 0.098, "volume": 12230526.0}, {"date": "2024-12-03", "close": 0.105, "volume": 8486996.0}, {"date": "2024-12-04", "close": 0.095, "volume": 4172905.0}, {"date": "2024-12-05", "close": 0.094, "volume": 5218406.0}, {"date": "2024-12-06", "close": 0.093, "volume": 2162410.0}, {"date": "2024-12-09", "close": 0.15, "volume": 15817165.0}, {"date": "2024-12-10", "close": 0.135, "volume": 13441642.0}, {"date": "2024-12-11", "close": 0.13, "volume": 3898809.0}, {"date": "2024-12-12", "close": 0.145, "volume": 7534087.0}, {"date": "2024-12-13", "close": 0.135, "volume": 5270095.0}, {"date": "2024-12-16", "close": 0.145, "volume": 5478227.0}, {"date": "2024-12-17", "close": 0.16, "volume": 14300281.0}, {"date": "2024-12-18", "close": 0.15, "volume": 9057108.0}, {"date": "2024-12-19", "close": 0.125, "volume": 9567209.0}, {"date": "2024-12-20", "close": 0.11, "volume": 9008018.0}, {"date": "2024-12-23", "close": 0.11, "volume": 2163684.0}, {"date": "2024-12-24", "close": 0.115, "volume": 1660647.0}, {"date": "2024-12-27", "close": 0.115, "volume": 1784063.0}, {"date": "2024-12-30", "close": 0.115, "volume": 2269426.0}, {"date": "2024-12-31", "close": 0.115, "volume": 1702067.0}, {"date": "2025-01-02", "close": 0.125, "volume": 2515238.0}, {"date": "2025-01-03", "close": 0.12, "volume": 1708415.0}, {"date": "2025-01-06", "close": 0.115, "volume": 2180968.0}, {"date": "2025-01-07", "close": 0.11, "volume": 3246361.0}, {"date": "2025-01-08", "close": 0.11, "volume": 2581055.0}, {"date": "2025-01-09", "close": 0.1, "volume": 2118666.0}, {"date": "2025-01-10", "close": 0.1, "volume": 1393006.0}, {"date": "2025-01-13", "close": 0.09, "volume": 11558628.0}, {"date": "2025-01-14", "close": 0.083, "volume": 14267000.0}, {"date": "2025-01-15", "close": 0.08, "volume": 10661955.0}, {"date": "2025-01-16", "close": 0.081, "volume": 5727551.0}, {"date": "2025-01-17", "close": 0.09, "volume": 6331466.0}, {"date": "2025-01-20", "close": 0.082, "volume": 3524527.0}, {"date": "2025-01-21", "close": 0.099, "volume": 14184851.0}, {"date": "2025-01-22", "close": 0.1, "volume": 7279654.0}, {"date": "2025-01-23", "close": 0.1, "volume": 3212018.0}, {"date": "2025-01-24", "close": 0.1, "volume": 2537433.0}, {"date": "2025-01-28", "close": 0.088, "volume": 5885165.0}, {"date": "2025-01-29", "close": 0.084, "volume": 9794807.0}, {"date": "2025-01-30", "close": 0.081, "volume": 2380987.0}, {"date": "2025-01-31", "close": 0.08, "volume": 2652522.0}, {"date": "2025-02-03", "close": 0.071, "volume": 3720551.0}, {"date": "2025-02-04", "close": 0.075, "volume": 849236.0}, {"date": "2025-02-05", "close": 0.078, "volume": 2629019.0}, {"date": "2025-02-06", "close": 0.077, "volume": 2252428.0}, {"date": "2025-02-07", "close": 0.079, "volume": 952985.0}, {"date": "2025-02-10", "close": 0.08, "volume": 2036086.0}, {"date": "2025-02-11", "close": 0.074, "volume": 2074458.0}, {"date": "2025-02-12", "close": 0.07, "volume": 2180773.0}, {"date": "2025-02-13", "close": 0.071, "volume": 1784466.0}, {"date": "2025-02-14", "close": 0.07, "volume": 1601244.0}, {"date": "2025-02-17", "close": 0.069, "volume": 301468.0}, {"date": "2025-02-18", "close": 0.067, "volume": 762591.0}, {"date": "2025-02-19", "close": 0.066, "volume": 3175083.0}, {"date": "2025-02-20", "close": 0.066, "volume": 487774.0}, {"date": "2025-02-21", "close": 0.071, "volume": 494150.0}, {"date": "2025-02-24", "close": 0.065, "volume": 1070239.0}, {"date": "2025-02-25", "close": 0.062, "volume": 778689.0}, {"date": "2025-02-26", "close": 0.058, "volume": 968338.0}, {"date": "2025-02-27", "close": 0.063, "volume": 18475.0}, {"date": "2025-02-28", "close": 0.056, "volume": 353250.0}, {"date": "2025-03-03", "close": 0.057, "volume": 633547.0}, {"date": "2025-03-04", "close": 0.057, "volume": 783854.0}, {"date": "2025-03-05", "close": 0.059, "volume": 184623.0}, {"date": "2025-03-06", "close": 0.06, "volume": 675350.0}, {"date": "2025-03-07", "close": 0.058, "volume": 403065.0}, {"date": "2025-03-10", "close": 0.058, "volume": 130464.0}, {"date": "2025-03-11", "close": 0.053, "volume": 945085.0}, {"date": "2025-03-12", "close": 0.05, "volume": 606818.0}, {"date": "2025-03-13", "close": 0.049, "volume": 160813.0}, {"date": "2025-03-14", "close": 0.051, "volume": 37711.0}, {"date": "2025-03-17", "close": 0.053, "volume": 363566.0}, {"date": "2025-03-18", "close": 0.046, "volume": 122315.0}, {"date": "2025-03-19", "close": 0.047, "volume": 863925.0}, {"date": "2025-03-20", "close": 0.047, "volume": 128279.0}, {"date": "2025-03-21", "close": 0.046, "volume": 531874.0}, {"date": "2025-03-24", "close": 0.05, "volume": 371017.0}, {"date": "2025-03-25", "close": 0.049, "volume": 248063.0}, {"date": "2025-03-26", "close": 0.049, "volume": 120929.0}, {"date": "2025-03-27", "close": 0.049, "volume": 113616.0}, {"date": "2025-03-28", "close": 0.047, "volume": 209979.0}, {"date": "2025-03-31", "close": 0.048, "volume": 368935.0}, {"date": "2025-04-01", "close": 0.048, "volume": 145206.0}, {"date": "2025-04-02", "close": 0.046, "volume": 5185819.0}, {"date": "2025-04-03", "close": 0.041, "volume": 1181027.0}, {"date": "2025-04-04", "close": 0.035, "volume": 4542880.0}, {"date": "2025-04-07", "close": 0.03, "volume": 4018507.0}, {"date": "2025-04-08", "close": 0.036, "volume": 2325205.0}, {"date": "2025-04-09", "close": 0.032, "volume": 1952121.0}, {"date": "2025-04-10", "close": 0.032, "volume": 1892511.0}, {"date": "2025-04-11", "close": 0.03, "volume": 2442980.0}, {"date": "2025-04-14", "close": 0.029, "volume": 473621.0}, {"date": "2025-04-15", "close": 0.032, "volume": 708241.0}, {"date": "2025-04-16", "close": 0.029, "volume": 680587.0}, {"date": "2025-04-17", "close": 0.027, "volume": 425110.0}, {"date": "2025-04-22", "close": 0.03, "volume": 1356648.0}, {"date": "2025-04-23", "close": 0.033, "volume": 1100610.0}, {"date": "2025-04-24", "close": 0.034, "volume": 1138930.0}, {"date": "2025-04-28", "close": 0.031, "volume": 286985.0}, {"date": "2025-04-29", "close": 0.03, "volume": 117151.0}, {"date": "2025-04-30", "close": 0.031, "volume": 127063.0}, {"date": "2025-05-01", "close": 0.029, "volume": 982552.0}, {"date": "2025-05-02", "close": 0.03, "volume": 161284.0}, {"date": "2025-05-05", "close": 0.03, "volume": 104211.0}, {"date": "2025-05-06", "close": 0.028, "volume": 202528.0}, {"date": "2025-05-07", "close": 0.03, "volume": 365386.0}, {"date": "2025-05-08", "close": 0.03, "volume": 412861.0}, {"date": "2025-05-09", "close": 0.028, "volume": 438832.0}, {"date": "2025-05-12", "close": 0.03, "volume": 239640.0}, {"date": "2025-05-13", "close": 0.028, "volume": 518958.0}, {"date": "2025-05-14", "close": 0.029, "volume": 249242.0}, {"date": "2025-05-15", "close": 0.029, "volume": 188728.0}, {"date": "2025-05-16", "close": 0.029, "volume": 160706.0}, {"date": "2025-05-19", "close": 0.026, "volume": 431811.0}, {"date": "2025-05-20", "close": 0.026, "volume": 673281.0}, {"date": "2025-05-21", "close": 0.026, "volume": 278472.0}, {"date": "2025-05-22", "close": 0.026, "volume": 324795.0}, {"date": "2025-05-23", "close": 0.026, "volume": 1391141.0}, {"date": "2025-05-26", "close": 0.026, "volume": 1191108.0}, {"date": "2025-05-27", "close": 0.026, "volume": 1070288.0}, {"date": "2025-05-28", "close": 0.026, "volume": 225940.0}, {"date": "2025-05-29", "close": 0.025, "volume": 293289.0}, {"date": "2025-05-30", "close": 0.027, "volume": 652177.0}, {"date": "2025-06-02", "close": 0.026, "volume": 258495.0}, {"date": "2025-06-03", "close": 0.024, "volume": 296289.0}, {"date": "2025-06-04", "close": 0.025, "volume": 149351.0}, {"date": "2025-06-05", "close": 0.0245, "volume": 187830.0}, {"date": "2025-06-06", "close": 0.025, "volume": 282849.0}, {"date": "2025-06-10", "close": 0.025, "volume": 525612.0}, {"date": "2025-06-11", "close": 0.023, "volume": 1440605.0}, {"date": "2025-06-13", "close": 0.021, "volume": 787822.0}, {"date": "2025-06-16", "close": 0.022, "volume": 31731.0}, {"date": "2025-06-17", "close": 0.021, "volume": 1445431.0}, {"date": "2025-06-19", "close": 0.025, "volume": 592041.0}, {"date": "2025-06-20", "close": 0.023, "volume": 116177.0}, {"date": "2025-06-23", "close": 0.02, "volume": 266289.0}, {"date": "2025-06-24", "close": 0.021, "volume": 135461.0}, {"date": "2025-06-25", "close": 0.021, "volume": 505430.0}, {"date": "2025-06-26", "close": 0.022, "volume": 731383.0}, {"date": "2025-06-27", "close": 0.022, "volume": 275.0}, {"date": "2025-06-30", "close": 0.023, "volume": 121306.0}, {"date": "2025-07-01", "close": 0.024, "volume": 207120.0}, {"date": "2025-07-02", "close": 0.024, "volume": 394767.0}, {"date": "2025-07-03", "close": 0.024, "volume": 205401.0}, {"date": "2025-07-04", "close": 0.026, "volume": 604021.0}, {"date": "2025-07-07", "close": 0.026, "volume": 570035.0}, {"date": "2025-07-08", "close": 0.026, "volume": 202174.0}, {"date": "2025-07-09", "close": 0.023, "volume": 49891.0}, {"date": "2025-07-10", "close": 0.023, "volume": 86524.0}, {"date": "2025-07-11", "close": 0.026, "volume": 571583.0}, {"date": "2025-07-14", "close": 0.04, "volume": 3641198.0}, {"date": "2025-07-15", "close": 0.038, "volume": 1325246.0}, {"date": "2025-07-16", "close": 0.037, "volume": 181932.0}, {"date": "2025-07-17", "close": 0.032, "volume": 310886.0}, {"date": "2025-07-18", "close": 0.039, "volume": 721525.0}, {"date": "2025-07-21", "close": 0.036, "volume": 236858.0}, {"date": "2025-07-22", "close": 0.041, "volume": 191014.0}, {"date": "2025-07-23", "close": 0.038, "volume": 320814.0}, {"date": "2025-07-24", "close": 0.039, "volume": 100000.0}, {"date": "2025-07-25", "close": 0.038, "volume": 509957.0}, {"date": "2025-07-28", "close": 0.038, "volume": 549138.0}, {"date": "2025-07-31", "close": 0.042, "volume": 5916969.0}, {"date": "2025-08-01", "close": 0.038, "volume": 523403.0}, {"date": "2025-08-04", "close": 0.036, "volume": 616036.0}, {"date": "2025-08-05", "close": 0.037, "volume": 343731.0}, {"date": "2025-08-06", "close": 0.037, "volume": 408901.0}, {"date": "2025-08-07", "close": 0.038, "volume": 337231.0}, {"date": "2025-08-08", "close": 0.042, "volume": 790887.0}, {"date": "2025-08-11", "close": 0.035, "volume": 3151915.0}, {"date": "2025-08-12", "close": 0.035, "volume": 1331086.0}, {"date": "2025-08-13", "close": 0.034, "volume": 890209.0}, {"date": "2025-08-14", "close": 0.036, "volume": 823841.0}, {"date": "2025-08-15", "close": 0.034, "volume": 443681.0}, {"date": "2025-08-18", "close": 0.036, "volume": 2440514.0}, {"date": "2025-08-19", "close": 0.035, "volume": 356032.0}, {"date": "2025-08-20", "close": 0.032, "volume": 421763.0}, {"date": "2025-08-21", "close": 0.033, "volume": 171439.0}, {"date": "2025-08-22", "close": 0.033, "volume": 11220.0}, {"date": "2025-08-25", "close": 0.033, "volume": 259977.0}, {"date": "2025-08-26", "close": 0.031, "volume": 361655.0}, {"date": "2025-08-27", "close": 0.03, "volume": 79249.0}, {"date": "2025-08-28", "close": 0.034, "volume": 314817.0}, {"date": "2025-08-29", "close": 0.033, "volume": 126970.0}, {"date": "2025-09-01", "close": 0.031, "volume": 429814.0}, {"date": "2025-09-02", "close": 0.028, "volume": 1179861.0}, {"date": "2025-09-03", "close": 0.028, "volume": 1370431.0}, {"date": "2025-09-04", "close": 0.027, "volume": 105567.0}, {"date": "2025-09-05", "close": 0.028, "volume": 115982.0}, {"date": "2025-09-08", "close": 0.028, "volume": 836110.0}, {"date": "2025-09-09", "close": 0.027, "volume": 802069.0}, {"date": "2025-09-10", "close": 0.027, "volume": 1138342.0}, {"date": "2025-09-11", "close": 0.027, "volume": 106129.0}, {"date": "2025-09-12", "close": 0.028, "volume": 180520.0}, {"date": "2025-09-15", "close": 0.028, "volume": 381879.0}, {"date": "2025-09-16", "close": 0.026, "volume": 185481.0}, {"date": "2025-09-17", "close": 0.026, "volume": 707791.0}, {"date": "2025-09-18", "close": 0.025, "volume": 200757.0}, {"date": "2025-09-19", "close": 0.031, "volume": 24832799.0}, {"date": "2025-09-22", "close": 0.028, "volume": 4364192.0}, {"date": "2025-09-23", "close": 0.026, "volume": 4370294.0}, {"date": "2025-09-24", "close": 0.027, "volume": 341543.0}, {"date": "2025-09-25", "close": 0.025, "volume": 1266123.0}, {"date": "2025-09-26", "close": 0.024, "volume": 1114790.0}, {"date": "2025-09-29", "close": 0.024, "volume": 838997.0}, {"date": "2025-09-30", "close": 0.026, "volume": 1631311.0}, {"date": "2025-10-01", "close": 0.028, "volume": 704106.0}, {"date": "2025-10-02", "close": 0.027, "volume": 976719.0}, {"date": "2025-10-03", "close": 0.027, "volume": 519992.0}, {"date": "2025-10-06", "close": 0.027, "volume": 233000.0}, {"date": "2025-10-07", "close": 0.028, "volume": 294593.0}, {"date": "2025-10-08", "close": 0.027, "volume": 363078.0}, {"date": "2025-10-09", "close": 0.026, "volume": 586113.0}, {"date": "2025-10-10", "close": 0.028, "volume": 211522.0}, {"date": "2025-10-13", "close": 0.029, "volume": 519116.0}, {"date": "2025-10-14", "close": 0.028, "volume": 100976.0}, {"date": "2025-10-15", "close": 0.026, "volume": 188478.0}, {"date": "2025-10-16", "close": 0.028, "volume": 58970.0}, {"date": "2025-10-17", "close": 0.029, "volume": 221165.0}, {"date": "2025-10-20", "close": 0.027, "volume": 573107.0}, {"date": "2025-10-21", "close": 0.026, "volume": 442850.0}, {"date": "2025-10-22", "close": 0.029, "volume": 419040.0}, {"date": "2025-10-23", "close": 0.032, "volume": 4349693.0}, {"date": "2025-10-24", "close": 0.03, "volume": 665340.0}, {"date": "2025-10-27", "close": 0.026, "volume": 1068979.0}, {"date": "2025-10-28", "close": 0.026, "volume": 1032533.0}, {"date": "2025-10-29", "close": 0.026, "volume": 100206.0}, {"date": "2025-10-30", "close": 0.025, "volume": 229598.0}, {"date": "2025-10-31", "close": 0.025, "volume": 2132863.0}, {"date": "2025-11-03", "close": 0.027, "volume": 1620693.0}, {"date": "2025-11-04", "close": 0.024, "volume": 471491.0}, {"date": "2025-11-05", "close": 0.024, "volume": 707155.0}, {"date": "2025-11-06", "close": 0.023, "volume": 407177.0}, {"date": "2025-11-07", "close": 0.023, "volume": 90519.0}, {"date": "2025-11-10", "close": 0.023, "volume": 189565.0}, {"date": "2025-11-11", "close": 0.024, "volume": 154365.0}, {"date": "2025-11-12", "close": 0.024, "volume": 248981.0}, {"date": "2025-11-13", "close": 0.025, "volume": 38810.0}, {"date": "2025-11-14", "close": 0.024, "volume": 694523.0}, {"date": "2025-11-17", "close": 0.024, "volume": 123220.0}, {"date": "2025-11-18", "close": 0.023, "volume": 100048.0}, {"date": "2025-11-19", "close": 0.022, "volume": 346400.0}, {"date": "2025-11-20", "close": 0.023, "volume": 176790.0}, {"date": "2025-11-21", "close": 0.023, "volume": 1156763.0}, {"date": "2025-11-24", "close": 0.023, "volume": 5253.0}, {"date": "2025-11-25", "close": 0.02, "volume": 157745.0}, {"date": "2025-11-26", "close": 0.023, "volume": 135056.0}, {"date": "2025-11-27", "close": 0.023, "volume": 22942.0}, {"date": "2025-12-01", "close": 0.021, "volume": 150000.0}, {"date": "2025-12-03", "close": 0.023, "volume": 116604.0}, {"date": "2025-12-04", "close": 0.021, "volume": 102517.0}, {"date": "2025-12-05", "close": 0.022, "volume": 10000.0}, {"date": "2025-12-08", "close": 0.025, "volume": 2267984.0}, {"date": "2025-12-09", "close": 0.026, "volume": 768626.0}, {"date": "2025-12-10", "close": 0.023, "volume": 200382.0}, {"date": "2025-12-11", "close": 0.024, "volume": 143460.0}, {"date": "2025-12-15", "close": 0.023, "volume": 186315.0}, {"date": "2025-12-16", "close": 0.023, "volume": 17036.0}, {"date": "2025-12-18", "close": 0.021, "volume": 195857.0}, {"date": "2025-12-19", "close": 0.021, "volume": 16320.0}, {"date": "2025-12-22", "close": 0.021, "volume": 858962.0}, {"date": "2025-12-24", "close": 0.022, "volume": 18719.0}, {"date": "2025-12-29", "close": 0.022, "volume": 423867.0}, {"date": "2025-12-30", "close": 0.021, "volume": 656281.0}, {"date": "2025-12-31", "close": 0.021, "volume": 4000.0}, {"date": "2026-01-02", "close": 0.02, "volume": 103688.0}, {"date": "2026-01-05", "close": 0.02, "volume": 813093.0}, {"date": "2026-01-06", "close": 0.02, "volume": 504785.0}, {"date": "2026-01-07", "close": 0.02, "volume": 297720.0}, {"date": "2026-01-09", "close": 0.019, "volume": 738804.0}, {"date": "2026-01-12", "close": 0.02, "volume": 961079.0}, {"date": "2026-01-13", "close": 0.02, "volume": 786479.0}, {"date": "2026-01-14", "close": 0.023, "volume": 443703.0}, {"date": "2026-01-15", "close": 0.021, "volume": 279063.0}, {"date": "2026-01-16", "close": 0.023, "volume": 118908.0}, {"date": "2026-01-19", "close": 0.021, "volume": 375000.0}, {"date": "2026-01-21", "close": 0.021, "volume": 312080.0}, {"date": "2026-01-22", "close": 0.023, "volume": 1232735.0}, {"date": "2026-01-28", "close": 0.029, "volume": 17846011.0}, {"date": "2026-01-29", "close": 0.028, "volume": 4606113.0}, {"date": "2026-01-30", "close": 0.027, "volume": 1480030.0}, {"date": "2026-02-02", "close": 0.025, "volume": 89413.0}, {"date": "2026-02-03", "close": 0.026, "volume": 245600.0}, {"date": "2026-02-04", "close": 0.029, "volume": 705012.0}, {"date": "2026-02-05", "close": 0.025, "volume": 7163576.0}, {"date": "2026-02-06", "close": 0.024, "volume": 3163589.0}, {"date": "2026-02-09", "close": 0.024, "volume": 226177.0}, {"date": "2026-02-10", "close": 0.027, "volume": 3457299.0}, {"date": "2026-02-11", "close": 0.027, "volume": 5131443.0}, {"date": "2026-02-12", "close": 0.029, "volume": 3299311.0}, {"date": "2026-02-16", "close": 0.03, "volume": 2685774.0}, {"date": "2026-02-17", "close": 0.029, "volume": 209000.0}, {"date": "2026-02-18", "close": 0.029, "volume": 28965.0}, {"date": "2026-02-19", "close": 0.03, "volume": 540229.0}, {"date": "2026-02-20", "close": 0.032, "volume": 1567970.0}, {"date": "2026-02-23", "close": 0.028, "volume": 1267800.0}, {"date": "2026-02-24", "close": 0.027, "volume": 210578.0}, {"date": "2026-02-25", "close": 0.028, "volume": 1434458.0}, {"date": "2026-02-26", "close": 0.028, "volume": 2790162.0}, {"date": "2026-02-27", "close": 0.028, "volume": 1510406.0}, {"date": "2026-03-02", "close": 0.027, "volume": 452856.0}, {"date": "2026-03-03", "close": 0.029, "volume": 847637.0}, {"date": "2026-03-04", "close": 0.026, "volume": 707105.0}, {"date": "2026-03-06", "close": 0.025, "volume": 941466.0}, {"date": "2026-03-09", "close": 0.022, "volume": 6936400.0}, {"date": "2026-03-10", "close": 0.024, "volume": 358061.0}, {"date": "2026-03-11", "close": 0.022, "volume": 148333.0}, {"date": "2026-03-12", "close": 0.022, "volume": 1263932.0}, {"date": "2026-03-13", "close": 0.021, "volume": 614178.0}, {"date": "2026-03-16", "close": 0.02, "volume": 548462.0}, {"date": "2026-03-17", "close": 0.019, "volume": 404778.0}, {"date": "2026-03-18", "close": 0.02, "volume": 206168.0}, {"date": "2026-03-19", "close": 0.018, "volume": 455452.0}, {"date": "2026-03-23", "close": 0.017, "volume": 840000.0}, {"date": "2026-03-24", "close": 0.016, "volume": 761156.0}, {"date": "2026-03-25", "close": 0.017, "volume": 249899.0}, {"date": "2026-03-26", "close": 0.018, "volume": 284485.0}, {"date": "2026-03-27", "close": 0.021, "volume": 1470758.0}, {"date": "2026-03-30", "close": 0.018, "volume": 68812.0}, {"date": "2026-03-31", "close": 0.018, "volume": 603956.0}, {"date": "2026-04-01", "close": 0.02, "volume": 503180.0}, {"date": "2026-04-02", "close": 0.017, "volume": 1545226.0}, {"date": "2026-04-07", "close": 0.017, "volume": 420444.0}, {"date": "2026-04-08", "close": 0.018, "volume": 287539.0}, {"date": "2026-04-09", "close": 0.018, "volume": 250000.0}, {"date": "2026-04-13", "close": 0.018, "volume": 1058049.0}, {"date": "2026-04-14", "close": 0.019, "volume": 695600.0}, {"date": "2026-04-15", "close": 0.019, "volume": 26315.0}, {"date": "2026-04-16", "close": 0.017, "volume": 839967.0}, {"date": "2026-04-17", "close": 0.018, "volume": 1005353.0}, {"date": "2026-04-20", "close": 0.017, "volume": 1646696.0}, {"date": "2026-04-21", "close": 0.026, "volume": 49214261.0}, {"date": "2026-04-22", "close": 0.024, "volume": 9641803.0}, {"date": "2026-04-23", "close": 0.028, "volume": 11230253.0}, {"date": "2026-04-24", "close": 0.031, "volume": 7694592.0}, {"date": "2026-04-27", "close": 0.03, "volume": 2650745.0}, {"date": "2026-04-28", "close": 0.029, "volume": 7011186.0}, {"date": "2026-04-29", "close": 0.032, "volume": 2389281.0}, {"date": "2026-04-30", "close": 0.036, "volume": 3257775.0}, {"date": "2026-05-01", "close": 0.036, "volume": 2770811.0}, {"date": "2026-05-04", "close": 0.03, "volume": 2747556.0}, {"date": "2026-05-05", "close": 0.032, "volume": 3366057.0}, {"date": "2026-05-06", "close": 0.032, "volume": 705927.0}, {"date": "2026-05-07", "close": 0.03, "volume": 4313441.0}, {"date": "2026-05-08", "close": 0.034, "volume": 1103103.0}, {"date": "2026-05-11", "close": 0.031, "volume": 1148036.0}, {"date": "2026-05-12", "close": 0.033, "volume": 1726181.0}, {"date": "2026-05-13", "close": 0.034, "volume": 183667.0}, {"date": "2026-05-14", "close": 0.034, "volume": 1477537.0}, {"date": "2026-05-15", "close": 0.038, "volume": 4499361.0}, {"date": "2026-05-18", "close": 0.035, "volume": 677528.0}, {"date": "2026-05-19", "close": 0.042, "volume": 3507041.0}, {"date": "2026-05-20", "close": 0.045, "volume": 2579815.0}, {"date": "2026-05-21", "close": 0.044, "volume": 623311.0}, {"date": "2026-05-22", "close": 0.057, "volume": 5412307.0}, {"date": "2026-05-25", "close": 0.044, "volume": 7937261.0}, {"date": "2026-05-26", "close": 0.047, "volume": 2038596.0}, {"date": "2026-05-27", "close": 0.052, "volume": 1475649.0}, {"date": "2026-05-28", "close": 0.048, "volume": 2100795.0}, {"date": "2026-05-29", "close": 0.048, "volume": 683404.0}, {"date": "2026-06-01", "close": 0.045, "volume": 3392493.0}, {"date": "2026-06-02", "close": 0.039, "volume": 2707078.0}, {"date": "2026-06-03", "close": 0.038, "volume": 127799.0}, {"date": "2026-06-04", "close": 0.04, "volume": 534179.0}, {"date": "2026-06-05", "close": 0.038, "volume": 2127538.0}, {"date": "2026-06-09", "close": 0.036, "volume": 1283739.0}, {"date": "2026-06-10", "close": 0.039, "volume": 907972.0}], "refreshing": true}