{"ticker": "NWM", "overview": {"name": "Norwest Minerals Limited", "country": "Australia", "industry": "Materials"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "NWM", "has_prices": true, "as_of": "2026-09-07", "last": 0.009, "prev_close": 0.009, "change": 0.0, "change_pct": 0.0, "session_volume": 194298.0, "vwap_5": 0.009259824499998232, "vwap_20": 0.008646886177854411, "vwap_60": 0.007944080228215635, "vwap_250": 0.014324899219263722, "high_52w": 0.027, "low_52w": 0.005, "avg_volume_20": 700925.55, "sessions": 400, "market_cap": {"value": 10815090.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03124767", "src": "ASX", "ticker": "NWM", "cik": "", "company": "Norwest Minerals Limited", "company_raw": "Norwest Minerals Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on NWM", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03124767", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117580}, {"id": "ASX-03124765", "src": "ASX", "ticker": "NWM", "cik": "", "company": "Norwest Minerals Limited", "company_raw": "Norwest Minerals Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on NWM", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03124765", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117580}, {"id": "ASX-03124536", "src": "ASX", "ticker": "NWM", "cik": "", "company": "Norwest Minerals Limited", "company_raw": "Norwest Minerals Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director files a director's interest notice on NWM", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03124536", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119020}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "SUBSTANTIAL", "holder_name": "Yew Fei Chee", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 25.46, "notice_date": "2026-08-12", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03120708-6A1338419", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "Fortress Minerals Limited", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 17.6, "notice_date": "2026-08-12", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03120710-6A1338420", "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": "2026-08-12", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03120479-6A1338328", "needs_ocr": 1}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-06", "source_url": "https://www.marketindex.com.au/asx/nwm", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-06", "source_url": "https://www.marketindex.com.au/asx/nwm", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-06-04", "source_url": "https://www.marketindex.com.au/asx/nwm", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-06-01", "source_url": "https://www.marketindex.com.au/asx/nwm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-05-30", "source_url": "https://www.marketindex.com.au/asx/nwm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-11", "source_url": "https://www.marketindex.com.au/asx/nwm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-07", "source_url": "https://www.marketindex.com.au/asx/nwm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-09-12", "source_url": "https://www.marketindex.com.au/asx/nwm", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-03-12", "source_url": "https://www.marketindex.com.au/asx/nwm", "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": "2023-11-06", "source_url": "https://www.marketindex.com.au/asx/nwm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-09-10", "source_url": "https://www.marketindex.com.au/asx/nwm", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-08-13", "source_url": "https://www.marketindex.com.au/asx/nwm", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-06-08", "source_url": "https://www.marketindex.com.au/asx/nwm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-04-03", "source_url": "https://www.marketindex.com.au/asx/nwm", "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": "2022-10-11", "source_url": "https://www.marketindex.com.au/asx/nwm", "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": "2022-06-28", "source_url": "https://www.marketindex.com.au/asx/nwm", "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": "2021-11-04", "source_url": "https://www.marketindex.com.au/asx/nwm", "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": "2021-09-12", "source_url": "https://www.marketindex.com.au/asx/nwm", "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": "2021-08-17", "source_url": "https://www.marketindex.com.au/asx/nwm", "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": "2021-08-17", "source_url": "https://www.marketindex.com.au/asx/nwm", "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": "2021-04-08", "source_url": "https://www.marketindex.com.au/asx/nwm", "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": "2021-02-02", "source_url": "https://www.marketindex.com.au/asx/nwm", "needs_ocr": 0}], "directors": [], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-29", "form": "Quarterly Activities Report", "title": "Quarterly Activities/Appendix 5B Cash Flow Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155118-6A1352342"}, {"date": "2026-10-27", "form": "Notice Of Meeting", "title": "Notice of Annual General Meeting/Proxy Form/access letter", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153675-6A1351638"}, {"date": "2026-10-26", "form": "Progress Report", "title": "Bulgera Gold Scoping Study - revised", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153186-6A1351388"}, {"date": "2026-10-22", "form": "Progress Report", "title": "Bulgera Gold Scoping Study update", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152172-6A1350886"}, {"date": "2026-10-14", "form": "Periodic Reports", "title": "ASX Appendix 4G", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03148363-6A1349227"}], "performance": {"ticker": "NWM", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2018-11-29", "close": 0.12737862, "volume": 296612.0}, {"date": "2018-11-30", "close": 0.123840325, "volume": 37100.0}, {"date": "2018-12-03", "close": 0.12030203, "volume": 148377.0}, {"date": "2018-12-05", "close": 0.12030203, "volume": 8479.0}, {"date": "2018-12-07", "close": 0.12030203, "volume": 12718.0}, {"date": "2018-12-10", "close": 0.123840325, "volume": 68883.0}, {"date": "2018-12-12", "close": 0.123840325, "volume": 28262.0}, {"date": "2018-12-13", "close": 0.12737862, "volume": 2544.0}, {"date": "2018-12-14", "close": 0.1415318, "volume": 253229.0}, {"date": "2018-12-18", "close": 0.130916915, "volume": 3830.0}, {"date": "2018-12-19", "close": 0.12030203, "volume": 52695.0}, {"date": "2019-01-02", "close": 0.123840325, "volume": 42393.0}, {"date": "2019-01-08", "close": 0.12030203, "volume": 28262.0}, {"date": "2019-01-09", "close": 0.12030203, "volume": 21197.0}, {"date": "2019-01-10", "close": 0.12030203, "volume": 14131.0}, {"date": "2019-01-14", "close": 0.12030203, "volume": 2585.0}, {"date": "2019-01-17", "close": 0.12737862, "volume": 7066.0}, {"date": "2019-01-18", "close": 0.12737862, "volume": 26906.0}, {"date": "2019-01-21", "close": 0.12737862, "volume": 7066.0}, {"date": "2019-01-22", "close": 0.12737862, "volume": 163.0}, {"date": "2019-01-29", "close": 0.12737862, "volume": 70655.0}, {"date": "2019-01-30", "close": 0.10614885, "volume": 14131.0}, {"date": "2019-01-31", "close": 0.123840325, "volume": 9421.0}, {"date": "2019-02-01", "close": 0.130916915, "volume": 102874.0}, {"date": "2019-02-04", "close": 0.130916915, "volume": 24305.0}, {"date": "2019-02-06", "close": 0.13445521, "volume": 14131.0}, {"date": "2019-02-08", "close": 0.13445521, "volume": 37186.0}, {"date": "2019-02-13", "close": 0.137993505, "volume": 7984.0}, {"date": "2019-02-14", "close": 0.137993505, "volume": 5652.0}, {"date": "2019-02-21", "close": 0.13445521, "volume": 67412.0}, {"date": "2019-02-22", "close": 0.1415318, "volume": 48095.0}, {"date": "2019-02-25", "close": 0.13445521, "volume": 15544.0}, {"date": "2019-03-19", "close": 0.12030203, "volume": 28262.0}, {"date": "2019-03-20", "close": 0.130916915, "volume": 34262.0}, {"date": "2019-04-03", "close": 0.12737862, "volume": 9892.0}, {"date": "2019-04-12", "close": 0.12030203, "volume": 35328.0}, {"date": "2019-04-16", "close": 0.10614885, "volume": 14131.0}, {"date": "2019-04-17", "close": 0.10614885, "volume": 17664.0}, {"date": "2019-04-18", "close": 0.12737862, "volume": 6192.0}, {"date": "2019-05-01", "close": 0.12030203, "volume": 14131.0}, {"date": "2019-05-03", "close": 0.12737862, "volume": 7491.0}, {"date": "2019-05-09", "close": 0.12737862, "volume": 65284.0}, {"date": "2019-05-17", "close": 0.137993505, "volume": 56524.0}, {"date": "2019-05-20", "close": 0.15568498, "volume": 198731.0}, {"date": "2019-05-22", "close": 0.17691475, "volume": 120114.0}, {"date": "2019-05-23", "close": 0.17691475, "volume": 14131.0}, {"date": "2019-05-27", "close": 0.17691475, "volume": 14131.0}, {"date": "2019-05-28", "close": 0.17691475, "volume": 21197.0}, {"date": "2019-05-30", "close": 0.17691475, "volume": 32551.0}, {"date": "2019-06-03", "close": 0.17691475, "volume": 77580.0}, {"date": "2019-06-05", "close": 0.17691475, "volume": 2826.0}, {"date": "2019-06-11", "close": 0.14860839, "volume": 14131.0}, {"date": "2019-06-12", "close": 0.15568498, "volume": 6372.0}, {"date": "2019-06-13", "close": 0.15568498, "volume": 10598.0}, {"date": "2019-06-14", "close": 0.173376455, "volume": 4874.0}, {"date": "2019-06-18", "close": 0.1415318, "volume": 182577.0}, {"date": "2019-06-19", "close": 0.14860839, "volume": 42337.0}, {"date": "2019-06-20", "close": 0.145070095, "volume": 52675.0}, {"date": "2019-06-21", "close": 0.137993505, "volume": 84368.0}, {"date": "2019-06-24", "close": 0.13445521, "volume": 23825.0}, {"date": "2019-06-25", "close": 0.13445521, "volume": 10504.0}, {"date": "2019-06-26", "close": 0.13445521, "volume": 14131.0}, {"date": "2019-06-27", "close": 0.13445521, "volume": 4450.0}, {"date": "2019-06-28", "close": 0.137993505, "volume": 9828.0}, {"date": "2019-07-01", "close": 0.1415318, "volume": 7066.0}, {"date": "2019-07-05", "close": 0.152146685, "volume": 9892.0}, {"date": "2019-07-08", "close": 0.13445521, "volume": 21197.0}, {"date": "2019-07-09", "close": 0.15568498, "volume": 28245.0}, {"date": "2019-07-10", "close": 0.17691475, "volume": 134587.0}, {"date": "2019-07-11", "close": 0.173376455, "volume": 156554.0}, {"date": "2019-07-15", "close": 0.15568498, "volume": 17906.0}, {"date": "2019-07-16", "close": 0.1415318, "volume": 28021.0}, {"date": "2019-07-17", "close": 0.1415318, "volume": 7066.0}, {"date": "2019-07-18", "close": 0.1415318, "volume": 11305.0}, {"date": "2019-07-19", "close": 0.13445521, "volume": 2826.0}, {"date": "2019-07-25", "close": 0.14860839, "volume": 21197.0}, {"date": "2019-07-26", "close": 0.14860839, "volume": 21197.0}, {"date": "2019-07-29", "close": 0.13445521, "volume": 17664.0}, {"date": "2019-08-08", "close": 0.137993505, "volume": 14131.0}, {"date": "2019-08-15", "close": 0.15568498, "volume": 17530.0}, {"date": "2019-08-16", "close": 0.14860839, "volume": 1628.0}, {"date": "2019-08-19", "close": 0.14860839, "volume": 83218.0}, {"date": "2019-08-20", "close": 0.14860839, "volume": 2579.0}, {"date": "2019-08-21", "close": 0.14860839, "volume": 2501.0}, {"date": "2019-08-22", "close": 0.14860839, "volume": 48573.0}, {"date": "2019-08-23", "close": 0.14860839, "volume": 3083.0}, {"date": "2019-08-26", "close": 0.14860839, "volume": 17401.0}, {"date": "2019-08-27", "close": 0.15568498, "volume": 41985.0}, {"date": "2019-08-28", "close": 0.145070095, "volume": 15981.0}, {"date": "2019-08-29", "close": 0.166299865, "volume": 16331.0}, {"date": "2019-09-03", "close": 0.18282765, "volume": 25707.0}, {"date": "2019-09-04", "close": 0.1789377, "volume": 10283.0}, {"date": "2019-09-06", "close": 0.16726785, "volume": 8564.0}, {"date": "2019-09-16", "close": 0.16726785, "volume": 6431.0}, {"date": "2019-09-17", "close": 0.155598, "volume": 3872.0}, {"date": "2019-09-18", "close": 0.155598, "volume": 5383.0}, {"date": "2019-09-19", "close": 0.155598, "volume": 7471.0}, {"date": "2019-09-23", "close": 0.1711578, "volume": 37821.0}, {"date": "2019-09-24", "close": 0.155598, "volume": 797.0}, {"date": "2019-09-25", "close": 0.155598, "volume": 12854.0}, {"date": "2019-09-30", "close": 0.155598, "volume": 12854.0}, {"date": "2019-10-02", "close": 0.155598, "volume": 64268.0}, {"date": "2019-10-07", "close": 0.1400382, "volume": 10247.0}, {"date": "2019-10-09", "close": 0.1244784, "volume": 130509.0}, {"date": "2019-10-10", "close": 0.1322583, "volume": 11543.0}, {"date": "2019-10-14", "close": 0.13614825, "volume": 8717.0}, {"date": "2019-10-15", "close": 0.14392815, "volume": 133670.0}, {"date": "2019-10-23", "close": 0.1400382, "volume": 4285.0}, {"date": "2019-10-24", "close": 0.1322583, "volume": 3213.0}, {"date": "2019-10-25", "close": 0.1244784, "volume": 89975.0}, {"date": "2019-10-31", "close": 0.13614825, "volume": 5141.0}, {"date": "2019-11-01", "close": 0.155598, "volume": 109127.0}, {"date": "2019-11-04", "close": 0.155598, "volume": 11428.0}, {"date": "2019-11-05", "close": 0.15170805, "volume": 5270.0}, {"date": "2019-11-06", "close": 0.15170805, "volume": 5141.0}, {"date": "2019-11-07", "close": 0.15170805, "volume": 2048.0}, {"date": "2019-11-08", "close": 0.155598, "volume": 48844.0}, {"date": "2019-11-13", "close": 0.155598, "volume": 515.0}, {"date": "2019-11-14", "close": 0.1322583, "volume": 25799.0}, {"date": "2019-11-21", "close": 0.13614825, "volume": 4035.0}, {"date": "2019-11-25", "close": 0.1400382, "volume": 8819.0}, {"date": "2019-11-27", "close": 0.1322583, "volume": 14480.0}, {"date": "2019-11-28", "close": 0.1400382, "volume": 51479.0}, {"date": "2019-11-29", "close": 0.1400382, "volume": 148055.0}, {"date": "2019-12-02", "close": 0.1400382, "volume": 25707.0}, {"date": "2019-12-03", "close": 0.1322583, "volume": 14025.0}, {"date": "2019-12-09", "close": 0.155598, "volume": 29155.0}, {"date": "2019-12-10", "close": 0.155598, "volume": 35048.0}, {"date": "2019-12-11", "close": 0.1711578, "volume": 199823.0}, {"date": "2019-12-12", "close": 0.1478181, "volume": 12854.0}, {"date": "2019-12-16", "close": 0.12836835, "volume": 3503.0}, {"date": "2019-12-18", "close": 0.12836835, "volume": 4944.0}, {"date": "2019-12-27", "close": 0.15170805, "volume": 6073.0}, {"date": "2019-12-30", "close": 0.155598, "volume": 10283.0}, {"date": "2020-01-06", "close": 0.1400382, "volume": 12854.0}, {"date": "2020-01-08", "close": 0.1478181, "volume": 12854.0}, {"date": "2020-01-09", "close": 0.12836835, "volume": 7296.0}, {"date": "2020-01-16", "close": 0.1244784, "volume": 21424.0}, {"date": "2020-01-29", "close": 0.12836835, "volume": 1118.0}, {"date": "2020-01-31", "close": 0.1166985, "volume": 38813.0}, {"date": "2020-02-03", "close": 0.0855789, "volume": 79217.0}, {"date": "2020-02-18", "close": 0.1322583, "volume": 303374.0}, {"date": "2020-02-19", "close": 0.13614825, "volume": 10796.0}, {"date": "2020-02-20", "close": 0.1244784, "volume": 24116.0}, {"date": "2020-02-24", "close": 0.12836835, "volume": 5141.0}, {"date": "2020-02-25", "close": 0.1322583, "volume": 25707.0}, {"date": "2020-02-28", "close": 0.11280855, "volume": 182234.0}, {"date": "2020-03-02", "close": 0.1244784, "volume": 12854.0}, {"date": "2020-03-12", "close": 0.1166985, "volume": 12854.0}, {"date": "2020-04-03", "close": 0.1166985, "volume": 4242.0}, {"date": "2020-04-07", "close": 0.1166985, "volume": 6427.0}, {"date": "2020-04-08", "close": 0.1322583, "volume": 13987.0}, {"date": "2020-04-14", "close": 0.12836835, "volume": 5141.0}, {"date": "2020-04-22", "close": 0.1244784, "volume": 23779.0}, {"date": "2020-04-30", "close": 0.1166985, "volume": 6427.0}, {"date": "2020-05-01", "close": 0.1166985, "volume": 16338.0}, {"date": "2020-05-05", "close": 0.1400382, "volume": 90902.0}, {"date": "2020-05-12", "close": 0.12836835, "volume": 5141.0}, {"date": "2020-05-14", "close": 0.12836835, "volume": 7789.0}, {"date": "2020-05-20", "close": 0.13614825, "volume": 7657.0}, {"date": "2020-05-22", "close": 0.1400382, "volume": 12377.0}, {"date": "2020-05-25", "close": 0.1400382, "volume": 7712.0}, {"date": "2020-06-01", "close": 0.14392815, "volume": 3599.0}, {"date": "2020-06-03", "close": 0.1322583, "volume": 136553.0}, {"date": "2020-06-04", "close": 0.1400382, "volume": 7712.0}, {"date": "2020-06-05", "close": 0.14392815, "volume": 3856.0}, {"date": "2020-06-09", "close": 0.14392815, "volume": 32134.0}, {"date": "2020-06-15", "close": 0.1166985, "volume": 7712.0}, {"date": "2020-06-25", "close": 0.1244784, "volume": 1285.0}, {"date": "2020-06-26", "close": 0.1166985, "volume": 8355.0}, {"date": "2020-06-30", "close": 0.1166985, "volume": 2737.0}, {"date": "2020-07-07", "close": 0.1400382, "volume": 34705.0}, {"date": "2020-07-10", "close": 0.12058845, "volume": 29637.0}, {"date": "2020-07-23", "close": 0.1244784, "volume": 24422.0}, {"date": "2020-07-27", "close": 0.1244784, "volume": 7712.0}, {"date": "2020-07-30", "close": 0.1011387, "volume": 35720.0}, {"date": "2020-07-31", "close": 0.0933588, "volume": 19708.0}, {"date": "2020-08-03", "close": 0.0855789, "volume": 75813.0}, {"date": "2020-08-05", "close": 0.0855789, "volume": 19280.0}, {"date": "2020-08-07", "close": 0.1011387, "volume": 12253.0}, {"date": "2020-08-13", "close": 0.0933588, "volume": 12854.0}, {"date": "2020-08-19", "close": 0.0933588, "volume": 3703.0}, {"date": "2020-08-21", "close": 0.0855789, "volume": 74551.0}, {"date": "2020-08-25", "close": 0.08946885, "volume": 90252.0}, {"date": "2020-08-26", "close": 0.1089186, "volume": 21107.0}, {"date": "2020-08-27", "close": 0.1011387, "volume": 18124.0}, {"date": "2020-08-28", "close": 0.1011387, "volume": 9474.0}, {"date": "2020-09-01", "close": 0.0933588, "volume": 6895.0}, {"date": "2020-09-02", "close": 0.10502865, "volume": 11370.0}, {"date": "2020-09-03", "close": 0.10502865, "volume": 14117.0}, {"date": "2020-09-07", "close": 0.10502865, "volume": 7712.0}, {"date": "2020-09-08", "close": 0.10502865, "volume": 44179.0}, {"date": "2020-09-15", "close": 0.0855789, "volume": 64268.0}, {"date": "2020-09-16", "close": 0.08946885, "volume": 35991.0}, {"date": "2020-09-25", "close": 0.0933588, "volume": 41130.0}, {"date": "2020-09-28", "close": 0.1244784, "volume": 96724.0}, {"date": "2020-09-29", "close": 0.1244784, "volume": 7989.0}, {"date": "2020-09-30", "close": 0.12058845, "volume": 4017.0}, {"date": "2020-10-02", "close": 0.08168895, "volume": 1438845.0}, {"date": "2020-10-05", "close": 0.077799, "volume": 1871327.0}, {"date": "2020-10-06", "close": 0.077799, "volume": 555007.0}, {"date": "2020-10-07", "close": 0.07624302, "volume": 591587.0}, {"date": "2020-10-08", "close": 0.077799, "volume": 1999222.0}, {"date": "2020-10-09", "close": 0.077799, "volume": 1555864.0}, {"date": "2020-10-12", "close": 0.08168895, "volume": 1007391.0}, {"date": "2020-10-13", "close": 0.077799, "volume": 437940.0}, {"date": "2020-10-14", "close": 0.077799, "volume": 358372.0}, {"date": "2020-10-15", "close": 0.07624302, "volume": 1860119.0}, {"date": "2020-10-16", "close": 0.077799, "volume": 832206.0}, {"date": "2020-10-19", "close": 0.10502865, "volume": 6943826.0}, {"date": "2020-10-20", "close": 0.09724875, "volume": 3482447.0}, {"date": "2020-10-21", "close": 0.0933588, "volume": 1700967.0}, {"date": "2020-10-22", "close": 0.0933588, "volume": 606701.0}, {"date": "2020-10-23", "close": 0.0933588, "volume": 61006.0}, {"date": "2020-10-26", "close": 0.0933588, "volume": 1921575.0}, {"date": "2020-10-27", "close": 0.08946885, "volume": 861444.0}, {"date": "2020-10-28", "close": 0.0855789, "volume": 873272.0}, {"date": "2020-10-29", "close": 0.0855789, "volume": 926245.0}, {"date": "2020-10-30", "close": 0.0855789, "volume": 126949.0}, {"date": "2020-11-02", "close": 0.077799, "volume": 1886006.0}, {"date": "2020-11-03", "close": 0.077799, "volume": 156301.0}, {"date": "2020-11-04", "close": 0.0855789, "volume": 25707.0}, {"date": "2020-11-05", "close": 0.08168895, "volume": 97833.0}, {"date": "2020-11-06", "close": 0.077799, "volume": 365997.0}, {"date": "2020-11-09", "close": 0.0855789, "volume": 907279.0}, {"date": "2020-11-10", "close": 0.08946885, "volume": 286274.0}, {"date": "2020-11-11", "close": 0.08946885, "volume": 634608.0}, {"date": "2020-11-12", "close": 0.08168895, "volume": 189298.0}, {"date": "2020-11-13", "close": 0.08946885, "volume": 2372772.0}, {"date": "2020-11-16", "close": 0.08946885, "volume": 56814.0}, {"date": "2020-11-17", "close": 0.08168895, "volume": 583831.0}, {"date": "2020-11-18", "close": 0.08946885, "volume": 40489.0}, {"date": "2020-11-19", "close": 0.08168895, "volume": 737836.0}, {"date": "2020-11-20", "close": 0.077799, "volume": 1594388.0}, {"date": "2020-11-23", "close": 0.077799, "volume": 1045147.0}, {"date": "2020-11-24", "close": 0.07390905, "volume": 1566768.0}, {"date": "2020-11-25", "close": 0.077799, "volume": 441754.0}, {"date": "2020-11-26", "close": 0.07468704, "volume": 25707.0}, {"date": "2020-11-27", "close": 0.07313106, "volume": 62321.0}, {"date": "2020-11-30", "close": 0.07313106, "volume": 47684.0}, {"date": "2020-12-01", "close": 0.07235307, "volume": 45439.0}, {"date": "2020-12-02", "close": 0.07546503, "volume": 100335.0}, {"date": "2020-12-03", "close": 0.07313106, "volume": 335639.0}, {"date": "2020-12-04", "close": 0.07468704, "volume": 187180.0}, {"date": "2020-12-07", "close": 0.077799, "volume": 415334.0}, {"date": "2020-12-08", "close": 0.07468704, "volume": 127301.0}, {"date": "2020-12-09", "close": 0.07468704, "volume": 26536.0}, {"date": "2020-12-10", "close": 0.07313106, "volume": 469718.0}, {"date": "2020-12-11", "close": 0.07468704, "volume": 248075.0}, {"date": "2020-12-14", "close": 0.07313106, "volume": 566268.0}, {"date": "2020-12-15", "close": 0.07157508, "volume": 178173.0}, {"date": "2020-12-16", "close": 0.07079709, "volume": 45887.0}, {"date": "2020-12-17", "close": 0.07079709, "volume": 188509.0}, {"date": "2020-12-18", "close": 0.0700191, "volume": 438439.0}, {"date": "2020-12-21", "close": 0.07390905, "volume": 424698.0}, {"date": "2020-12-22", "close": 0.07079709, "volume": 175533.0}, {"date": "2020-12-23", "close": 0.07390905, "volume": 347561.0}, {"date": "2020-12-29", "close": 0.07313106, "volume": 440270.0}, {"date": "2020-12-30", "close": 0.07624302, "volume": 1016142.0}, {"date": "2020-12-31", "close": 0.077799, "volume": 1388119.0}, {"date": "2021-01-04", "close": 0.07157508, "volume": 1364722.0}, {"date": "2021-01-05", "close": 0.07157508, "volume": 350681.0}, {"date": "2021-01-06", "close": 0.0700191, "volume": 501472.0}, {"date": "2021-01-07", "close": 0.0700191, "volume": 934923.0}, {"date": "2021-01-08", "close": 0.0700191, "volume": 9897.0}, {"date": "2021-01-11", "close": 0.0700191, "volume": 165420.0}, {"date": "2021-01-12", "close": 0.06924111, "volume": 102982.0}, {"date": "2021-01-13", "close": 0.06846312, "volume": 187450.0}, {"date": "2021-01-14", "close": 0.06690714, "volume": 237693.0}, {"date": "2021-01-15", "close": 0.06690714, "volume": 52532.0}, {"date": "2021-01-18", "close": 0.0700191, "volume": 281536.0}, {"date": "2021-01-19", "close": 0.07235307, "volume": 222108.0}, {"date": "2021-01-20", "close": 0.07624302, "volume": 1384736.0}, {"date": "2021-01-21", "close": 0.07390905, "volume": 340621.0}, {"date": "2021-01-22", "close": 0.07235307, "volume": 66659.0}, {"date": "2021-01-25", "close": 0.07235307, "volume": 373061.0}, {"date": "2021-01-27", "close": 0.07235307, "volume": 124473.0}, {"date": "2021-01-28", "close": 0.0700191, "volume": 255406.0}, {"date": "2021-01-29", "close": 0.0700191, "volume": 46161.0}, {"date": "2021-02-01", "close": 0.06768513, "volume": 208122.0}, {"date": "2021-02-02", "close": 0.06690714, "volume": 399748.0}, {"date": "2021-02-03", "close": 0.06924111, "volume": 34718.0}, {"date": "2021-02-05", "close": 0.06768513, "volume": 8355.0}, {"date": "2021-02-08", "close": 0.0700191, "volume": 536381.0}, {"date": "2021-02-09", "close": 0.0700191, "volume": 342691.0}, {"date": "2021-02-10", "close": 0.0700191, "volume": 9428.0}, {"date": "2021-02-11", "close": 0.06612915, "volume": 375095.0}, {"date": "2021-02-12", "close": 0.07157508, "volume": 335891.0}, {"date": "2021-02-16", "close": 0.07313106, "volume": 2196495.0}, {"date": "2021-02-17", "close": 0.0700191, "volume": 1572228.0}, {"date": "2021-02-18", "close": 0.06690714, "volume": 38561.0}, {"date": "2021-02-19", "close": 0.06690714, "volume": 142071.0}, {"date": "2021-02-22", "close": 0.06768513, "volume": 177237.0}, {"date": "2021-02-23", "close": 0.06768513, "volume": 77376.0}, {"date": "2021-02-24", "close": 0.06690714, "volume": 280765.0}, {"date": "2021-02-25", "close": 0.06457317, "volume": 600051.0}, {"date": "2021-03-01", "close": 0.06457317, "volume": 12854.0}, {"date": "2021-03-02", "close": 0.06612915, "volume": 25065.0}, {"date": "2021-03-03", "close": 0.06535116, "volume": 80335.0}, {"date": "2021-03-04", "close": 0.06301719, "volume": 63025.0}, {"date": "2021-03-05", "close": 0.0622392, "volume": 105990.0}, {"date": "2021-03-08", "close": 0.06379518, "volume": 22712.0}, {"date": "2021-03-09", "close": 0.06457317, "volume": 533652.0}, {"date": "2021-03-10", "close": 0.06690714, "volume": 238130.0}, {"date": "2021-03-11", "close": 0.06612915, "volume": 12854.0}, {"date": "2021-03-12", "close": 0.06379518, "volume": 316666.0}, {"date": "2021-03-15", "close": 0.06379518, "volume": 276231.0}, {"date": "2021-03-16", "close": 0.06379518, "volume": 3387.0}, {"date": "2021-03-18", "close": 0.06535116, "volume": 42287.0}, {"date": "2021-03-19", "close": 0.06457317, "volume": 33008.0}, {"date": "2021-03-22", "close": 0.06612915, "volume": 37749.0}, {"date": "2021-03-23", "close": 0.06690714, "volume": 49042.0}, {"date": "2021-03-24", "close": 0.06612915, "volume": 5784.0}, {"date": "2021-03-26", "close": 0.06301719, "volume": 47173.0}, {"date": "2021-03-29", "close": 0.06379518, "volume": 128536.0}, {"date": "2021-03-30", "close": 0.06535116, "volume": 313562.0}, {"date": "2021-03-31", "close": 0.06535116, "volume": 91002.0}, {"date": "2021-04-01", "close": 0.06535116, "volume": 44260.0}, {"date": "2021-04-06", "close": 0.0622392, "volume": 658547.0}, {"date": "2021-04-07", "close": 0.0622392, "volume": 309956.0}, {"date": "2021-04-08", "close": 0.06068322, "volume": 227130.0}, {"date": "2021-04-09", "close": 0.05912724, "volume": 562473.0}, {"date": "2021-04-12", "close": 0.06068322, "volume": 238696.0}, {"date": "2021-04-13", "close": 0.0622392, "volume": 293673.0}, {"date": "2021-04-14", "close": 0.05990523, "volume": 195859.0}, {"date": "2021-04-15", "close": 0.0622392, "volume": 149211.0}, {"date": "2021-04-16", "close": 0.06068322, "volume": 207936.0}, {"date": "2021-04-19", "close": 0.05834925, "volume": 84367.0}, {"date": "2021-04-20", "close": 0.05912724, "volume": 38133.0}, {"date": "2021-04-21", "close": 0.05912724, "volume": 142254.0}, {"date": "2021-04-22", "close": 0.05757126, "volume": 438952.0}, {"date": "2021-04-23", "close": 0.05757126, "volume": 45956.0}, {"date": "2021-04-26", "close": 0.05834925, "volume": 70424.0}, {"date": "2021-04-27", "close": 0.05834925, "volume": 26847.0}, {"date": "2021-04-28", "close": 0.05990523, "volume": 85606.0}, {"date": "2021-04-29", "close": 0.06457317, "volume": 204654.0}, {"date": "2021-04-30", "close": 0.06379518, "volume": 85203.0}, {"date": "2021-05-03", "close": 0.06068322, "volume": 99497.0}, {"date": "2021-05-04", "close": 0.05990523, "volume": 27518.0}, {"date": "2021-05-05", "close": 0.0622392, "volume": 100654.0}, {"date": "2021-05-06", "close": 0.06379518, "volume": 208239.0}, {"date": "2021-05-07", "close": 0.06612915, "volume": 374285.0}, {"date": "2021-05-10", "close": 0.0622392, "volume": 249300.0}, {"date": "2021-05-11", "close": 0.0933588, "volume": 22009377.0}, {"date": "2021-05-12", "close": 0.08168895, "volume": 3618372.0}, {"date": "2021-05-13", "close": 0.07546503, "volume": 1306525.0}, {"date": "2021-05-14", "close": 0.07702101, "volume": 520698.0}, {"date": "2021-05-17", "close": 0.07390905, "volume": 936462.0}, {"date": "2021-05-18", "close": 0.07546503, "volume": 520788.0}, {"date": "2021-05-19", "close": 0.08168895, "volume": 309932.0}, {"date": "2021-05-20", "close": 0.07546503, "volume": 340285.0}, {"date": "2021-05-21", "close": 0.07702101, "volume": 117021.0}, {"date": "2021-05-24", "close": 0.077799, "volume": 252263.0}, {"date": "2021-05-25", "close": 0.08168895, "volume": 257911.0}, {"date": "2021-05-26", "close": 0.0855789, "volume": 173899.0}, {"date": "2021-05-27", "close": 0.077799, "volume": 243359.0}, {"date": "2021-05-28", "close": 0.07624302, "volume": 354211.0}, {"date": "2021-05-31", "close": 0.07546503, "volume": 210302.0}, {"date": "2021-06-01", "close": 0.07390905, "volume": 420081.0}, {"date": "2021-06-02", "close": 0.07390905, "volume": 554298.0}, {"date": "2021-06-03", "close": 0.07702101, "volume": 12297127.0}, {"date": "2021-06-04", "close": 0.07702101, "volume": 152498.0}, {"date": "2021-06-07", "close": 0.07390905, "volume": 196167.0}, {"date": "2021-06-08", "close": 0.07390905, "volume": 294306.0}, {"date": "2021-06-09", "close": 0.0700191, "volume": 168276.0}, {"date": "2021-06-10", "close": 0.0700191, "volume": 587186.0}, {"date": "2021-06-11", "close": 0.07313106, "volume": 189753.0}, {"date": "2021-06-15", "close": 0.07313106, "volume": 64978.0}, {"date": "2021-06-16", "close": 0.07079709, "volume": 100296.0}, {"date": "2021-06-17", "close": 0.0700191, "volume": 38822.0}, {"date": "2021-06-18", "close": 0.07157508, "volume": 331887.0}, {"date": "2021-06-21", "close": 0.07157508, "volume": 108014.0}, {"date": "2021-06-22", "close": 0.07235307, "volume": 57582.0}, {"date": "2021-06-23", "close": 0.0700191, "volume": 145399.0}, {"date": "2021-06-24", "close": 0.07235307, "volume": 129121.0}, {"date": "2021-06-25", "close": 0.07079709, "volume": 12039.0}, {"date": "2021-06-28", "close": 0.06535116, "volume": 536152.0}, {"date": "2021-06-29", "close": 0.06846312, "volume": 428041.0}, {"date": "2021-06-30", "close": 0.06924111, "volume": 282283.0}, {"date": "2021-07-01", "close": 0.06690714, "volume": 1928.0}, {"date": "2021-07-05", "close": 0.0700191, "volume": 628052.0}, {"date": "2021-07-06", "close": 0.0700191, "volume": 83351.0}, {"date": "2021-07-07", "close": 0.06768513, "volume": 47281.0}, {"date": "2021-07-08", "close": 0.06846312, "volume": 96145.0}, {"date": "2021-07-09", "close": 0.06846312, "volume": 123151.0}, {"date": "2021-07-12", "close": 0.07235307, "volume": 862012.0}, {"date": "2021-07-13", "close": 0.07079709, "volume": 91230.0}, {"date": "2021-07-14", "close": 0.0700191, "volume": 684169.0}, {"date": "2021-07-15", "close": 0.06924111, "volume": 151426.0}, {"date": "2021-07-16", "close": 0.06924111, "volume": 206149.0}, {"date": "2021-07-19", "close": 0.06924111, "volume": 436295.0}, {"date": "2021-07-20", "close": 0.06768513, "volume": 912870.0}, {"date": "2021-07-21", "close": 0.07079709, "volume": 348600.0}, {"date": "2021-07-22", "close": 0.0702822, "volume": 73269.0}, {"date": "2021-07-23", "close": 0.0702822, "volume": 106173.0}, {"date": "2021-07-26", "close": 0.068568, "volume": 58932.0}, {"date": "2021-07-27", "close": 0.0711393, "volume": 235057.0}, {"date": "2021-07-28", "close": 0.068568, "volume": 135615.0}, {"date": "2021-07-29", "close": 0.0745677, "volume": 380720.0}, {"date": "2021-07-30", "close": 0.0677109, "volume": 882406.0}, {"date": "2021-08-02", "close": 0.0651396, "volume": 415019.0}, {"date": "2021-08-03", "close": 0.0617112, "volume": 673452.0}, {"date": "2021-08-04", "close": 0.0591399, "volume": 439964.0}, {"date": "2021-08-05", "close": 0.059997, "volume": 146427.0}, {"date": "2021-08-06", "close": 0.0677109, "volume": 627543.0}, {"date": "2021-08-09", "close": 0.0677109, "volume": 276630.0}, {"date": "2021-08-10", "close": 0.0659967, "volume": 22379.0}, {"date": "2021-08-11", "close": 0.0625683, "volume": 45559.0}, {"date": "2021-08-12", "close": 0.0694251, "volume": 143103.0}, {"date": "2021-08-13", "close": 0.0625683, "volume": 158918.0}, {"date": "2021-08-16", "close": 0.059997, "volume": 750251.0}, {"date": "2021-08-17", "close": 0.0608541, "volume": 1103947.0}, {"date": "2021-08-18", "close": 0.0574257, "volume": 2840154.0}, {"date": "2021-08-19", "close": 0.059997, "volume": 67532.0}, {"date": "2021-08-20", "close": 0.0591399, "volume": 82336.0}, {"date": "2021-08-23", "close": 0.0582828, "volume": 9415.0}, {"date": "2021-08-24", "close": 0.0582828, "volume": 931838.0}, {"date": "2021-08-25", "close": 0.059997, "volume": 1231327.0}, {"date": "2021-08-26", "close": 0.0651396, "volume": 743743.0}, {"date": "2021-08-30", "close": 0.0625683, "volume": 259957.0}, {"date": "2021-08-31", "close": 0.0608541, "volume": 49015.0}, {"date": "2021-09-01", "close": 0.0625683, "volume": 297915.0}, {"date": "2021-09-02", "close": 0.0608541, "volume": 50253.0}, {"date": "2021-09-03", "close": 0.0634254, "volume": 94232.0}, {"date": "2021-09-06", "close": 0.0642825, "volume": 149973.0}, {"date": "2021-09-07", "close": 0.0642825, "volume": 339037.0}, {"date": "2021-09-09", "close": 0.0625683, "volume": 126701.0}, {"date": "2021-09-10", "close": 0.059997, "volume": 602085.0}, {"date": "2021-09-13", "close": 0.059997, "volume": 33058.0}, {"date": "2021-09-14", "close": 0.0608541, "volume": 67740.0}, {"date": "2021-09-15", "close": 0.0582828, "volume": 94978.0}, {"date": "2021-09-16", "close": 0.0591399, "volume": 233073.0}, {"date": "2021-09-17", "close": 0.0608541, "volume": 117412.0}, {"date": "2021-09-20", "close": 0.0617112, "volume": 227020.0}, {"date": "2021-09-21", "close": 0.0608541, "volume": 510560.0}, {"date": "2021-09-23", "close": 0.0642825, "volume": 1097311.0}, {"date": "2021-09-24", "close": 0.068568, "volume": 1445653.0}, {"date": "2021-09-27", "close": 0.0677109, "volume": 108664.0}, {"date": "2021-09-28", "close": 0.068568, "volume": 440127.0}, {"date": "2021-09-29", "close": 0.0651396, "volume": 263305.0}, {"date": "2021-09-30", "close": 0.0642825, "volume": 610210.0}, {"date": "2021-10-01", "close": 0.0634254, "volume": 37027.0}, {"date": "2021-10-04", "close": 0.0651396, "volume": 240468.0}, {"date": "2021-10-05", "close": 0.0659967, "volume": 144701.0}, {"date": "2021-10-06", "close": 0.0668538, "volume": 507186.0}, {"date": "2021-10-07", "close": 0.0668538, "volume": 31026.0}, {"date": "2021-10-08", "close": 0.0677109, "volume": 379631.0}, {"date": "2021-10-11", "close": 0.0702822, "volume": 153869.0}, {"date": "2021-10-12", "close": 0.0711393, "volume": 360688.0}, {"date": "2021-10-13", "close": 0.077139, "volume": 33821.0}, {"date": "2021-10-14", "close": 0.0711393, "volume": 291430.0}, {"date": "2021-10-15", "close": 0.0728535, "volume": 29812.0}, {"date": "2021-10-18", "close": 0.0711393, "volume": 185381.0}, {"date": "2021-10-19", "close": 0.0719964, "volume": 585870.0}, {"date": "2021-10-20", "close": 0.0702822, "volume": 127950.0}, {"date": "2021-10-21", "close": 0.0702822, "volume": 25351.0}, {"date": "2021-10-22", "close": 0.068568, "volume": 515152.0}, {"date": "2021-10-25", "close": 0.0702822, "volume": 297711.0}, {"date": "2021-10-26", "close": 0.068568, "volume": 480539.0}, {"date": "2021-10-27", "close": 0.0659967, "volume": 321961.0}, {"date": "2021-10-28", "close": 0.068568, "volume": 10274.0}, {"date": "2021-10-29", "close": 0.0668538, "volume": 145660.0}, {"date": "2021-11-01", "close": 0.0668538, "volume": 116673.0}, {"date": "2021-11-02", "close": 0.0659967, "volume": 72774.0}, {"date": "2021-11-03", "close": 0.0659967, "volume": 130581.0}, {"date": "2021-11-04", "close": 0.0659967, "volume": 261681.0}, {"date": "2021-11-05", "close": 0.0608541, "volume": 1051850.0}, {"date": "2021-11-08", "close": 0.0642825, "volume": 3191.0}, {"date": "2021-11-09", "close": 0.0634254, "volume": 304094.0}, {"date": "2021-11-10", "close": 0.0617112, "volume": 308.0}, {"date": "2021-11-11", "close": 0.0634254, "volume": 469119.0}, {"date": "2021-11-12", "close": 0.0625683, "volume": 800.0}, {"date": "2021-11-15", "close": 0.0642825, "volume": 560691.0}, {"date": "2021-11-16", "close": 0.0642825, "volume": 23633.0}, {"date": "2021-11-17", "close": 0.0625683, "volume": 142392.0}, {"date": "2021-11-18", "close": 0.0634254, "volume": 374437.0}, {"date": "2021-11-19", "close": 0.0677109, "volume": 155446.0}, {"date": "2021-11-22", "close": 0.0651396, "volume": 217608.0}, {"date": "2021-11-23", "close": 0.0668538, "volume": 128544.0}, {"date": "2021-11-24", "close": 0.0651396, "volume": 116676.0}, {"date": "2021-11-25", "close": 0.0719964, "volume": 757528.0}, {"date": "2021-11-26", "close": 0.0668538, "volume": 737850.0}, {"date": "2021-11-29", "close": 0.068568, "volume": 1214067.0}, {"date": "2021-11-30", "close": 0.068568, "volume": 175596.0}, {"date": "2021-12-01", "close": 0.068568, "volume": 45894.0}, {"date": "2021-12-02", "close": 0.0677109, "volume": 126268.0}, {"date": "2021-12-03", "close": 0.0719964, "volume": 140648.0}, {"date": "2021-12-08", "close": 0.0677109, "volume": 242095.0}, {"date": "2021-12-09", "close": 0.068568, "volume": 70329.0}, {"date": "2021-12-10", "close": 0.0659967, "volume": 581519.0}, {"date": "2021-12-13", "close": 0.0642825, "volume": 113643.0}, {"date": "2021-12-14", "close": 0.0574257, "volume": 186595.0}, {"date": "2021-12-15", "close": 0.059997, "volume": 443354.0}, {"date": "2021-12-17", "close": 0.0565686, "volume": 263598.0}, {"date": "2021-12-20", "close": 0.0548544, "volume": 420006.0}, {"date": "2021-12-21", "close": 0.0539973, "volume": 51786.0}, {"date": "2021-12-22", "close": 0.051426, "volume": 487380.0}, {"date": "2021-12-23", "close": 0.0539973, "volume": 110754.0}, {"date": "2021-12-24", "close": 0.0557115, "volume": 127826.0}, {"date": "2021-12-29", "close": 0.0582828, "volume": 305712.0}, {"date": "2021-12-30", "close": 0.0574257, "volume": 3203.0}, {"date": "2021-12-31", "close": 0.0574257, "volume": 233359.0}, {"date": "2022-01-04", "close": 0.059997, "volume": 30957.0}, {"date": "2022-01-05", "close": 0.059997, "volume": 15243.0}, {"date": "2022-01-06", "close": 0.0582828, "volume": 15148.0}, {"date": "2022-01-07", "close": 0.0582828, "volume": 1049.0}, {"date": "2022-01-11", "close": 0.059997, "volume": 574964.0}, {"date": "2022-01-12", "close": 0.0574257, "volume": 2968.0}, {"date": "2022-01-13", "close": 0.0574257, "volume": 27397.0}, {"date": "2022-01-14", "close": 0.0574257, "volume": 175037.0}, {"date": "2022-01-17", "close": 0.0574257, "volume": 6076.0}, {"date": "2022-01-18", "close": 0.0565686, "volume": 35002.0}, {"date": "2022-01-19", "close": 0.0565686, "volume": 23856.0}, {"date": "2022-01-20", "close": 0.0625683, "volume": 398718.0}, {"date": "2022-01-21", "close": 0.0608541, "volume": 150744.0}, {"date": "2022-01-24", "close": 0.059997, "volume": 418738.0}, {"date": "2022-01-25", "close": 0.059997, "volume": 1.0}, {"date": "2022-01-27", "close": 0.0565686, "volume": 589452.0}, {"date": "2022-01-28", "close": 0.0548544, "volume": 337555.0}, {"date": "2022-02-01", "close": 0.059997, "volume": 155009.0}, {"date": "2022-02-02", "close": 0.0617112, "volume": 140683.0}, {"date": "2022-02-03", "close": 0.0548544, "volume": 2390648.0}, {"date": "2022-02-04", "close": 0.0522831, "volume": 1211691.0}, {"date": "2022-02-07", "close": 0.0505689, "volume": 88721.0}, {"date": "2022-02-08", "close": 0.0488547, "volume": 210005.0}, {"date": "2022-02-09", "close": 0.0497118, "volume": 43813.0}, {"date": "2022-02-10", "close": 0.0505689, "volume": 84059.0}, {"date": "2022-02-11", "close": 0.0497118, "volume": 220554.0}, {"date": "2022-02-14", "close": 0.0479976, "volume": 16390.0}, {"date": "2022-02-15", "close": 0.0471405, "volume": 200925.0}, {"date": "2022-02-16", "close": 0.0471405, "volume": 12347.0}, {"date": "2022-02-17", "close": 0.0471405, "volume": 259982.0}, {"date": "2022-02-18", "close": 0.0454263, "volume": 578172.0}, {"date": "2022-02-21", "close": 0.0437121, "volume": 125001.0}, {"date": "2022-02-22", "close": 0.0437121, "volume": 11667.0}, {"date": "2022-02-23", "close": 0.0479976, "volume": 1095473.0}, {"date": "2022-02-24", "close": 0.0462834, "volume": 427021.0}, {"date": "2022-02-25", "close": 0.0462834, "volume": 154.0}, {"date": "2022-02-28", "close": 0.0471405, "volume": 646654.0}, {"date": "2022-03-01", "close": 0.0462834, "volume": 290652.0}, {"date": "2022-03-02", "close": 0.0488547, "volume": 131581.0}, {"date": "2022-03-03", "close": 0.0488547, "volume": 412944.0}, {"date": "2022-03-04", "close": 0.0479976, "volume": 731822.0}, {"date": "2022-03-07", "close": 0.0462834, "volume": 801636.0}, {"date": "2022-03-09", "close": 0.051426, "volume": 1818764.0}, {"date": "2022-03-10", "close": 0.0565686, "volume": 958463.0}, {"date": "2022-03-11", "close": 0.0574257, "volume": 751392.0}, {"date": "2022-03-14", "close": 0.0522831, "volume": 912413.0}, {"date": "2022-03-15", "close": 0.0539973, "volume": 86942.0}, {"date": "2022-03-16", "close": 0.0582828, "volume": 491481.0}, {"date": "2022-03-17", "close": 0.0557115, "volume": 123080.0}, {"date": "2022-03-18", "close": 0.0531402, "volume": 445058.0}, {"date": "2022-03-21", "close": 0.0522831, "volume": 99407.0}, {"date": "2022-03-22", "close": 0.0548544, "volume": 37906.0}, {"date": "2022-03-23", "close": 0.0565686, "volume": 315869.0}, {"date": "2022-03-24", "close": 0.0531402, "volume": 309.0}, {"date": "2022-03-25", "close": 0.0531402, "volume": 13507.0}, {"date": "2022-03-28", "close": 0.0522831, "volume": 292483.0}, {"date": "2022-03-29", "close": 0.0539973, "volume": 21402.0}, {"date": "2022-03-30", "close": 0.0557115, "volume": 129445.0}, {"date": "2022-03-31", "close": 0.0539973, "volume": 567048.0}, {"date": "2022-04-01", "close": 0.0557115, "volume": 356557.0}, {"date": "2022-04-04", "close": 0.0548544, "volume": 255907.0}, {"date": "2022-04-05", "close": 0.0522831, "volume": 110508.0}, {"date": "2022-04-06", "close": 0.0531402, "volume": 7000.0}, {"date": "2022-04-07", "close": 0.0539973, "volume": 58803.0}, {"date": "2022-04-08", "close": 0.051426, "volume": 83975.0}, {"date": "2022-04-11", "close": 0.051426, "volume": 159833.0}, {"date": "2022-04-13", "close": 0.0488547, "volume": 141966.0}, {"date": "2022-04-14", "close": 0.051426, "volume": 129324.0}, {"date": "2022-04-19", "close": 0.0488547, "volume": 264070.0}, {"date": "2022-04-20", "close": 0.0479976, "volume": 59503.0}, {"date": "2022-04-21", "close": 0.0479976, "volume": 254670.0}, {"date": "2022-04-22", "close": 0.0471405, "volume": 74536.0}, {"date": "2022-04-26", "close": 0.0479976, "volume": 647532.0}, {"date": "2022-04-27", "close": 0.051426, "volume": 140016.0}, {"date": "2022-04-28", "close": 0.051426, "volume": 28876.0}, {"date": "2022-04-29", "close": 0.0471405, "volume": 213149.0}, {"date": "2022-05-03", "close": 0.0454263, "volume": 35605.0}, {"date": "2022-05-04", "close": 0.0445692, "volume": 281813.0}, {"date": "2022-05-05", "close": 0.0437121, "volume": 22849.0}, {"date": "2022-05-06", "close": 0.0437121, "volume": 228321.0}, {"date": "2022-05-09", "close": 0.042855, "volume": 52307.0}, {"date": "2022-05-10", "close": 0.0411408, "volume": 345180.0}, {"date": "2022-05-11", "close": 0.0394266, "volume": 23489.0}, {"date": "2022-05-16", "close": 0.0359982, "volume": 598473.0}, {"date": "2022-05-17", "close": 0.0368553, "volume": 179917.0}, {"date": "2022-05-18", "close": 0.0385695, "volume": 60929.0}, {"date": "2022-05-19", "close": 0.0385695, "volume": 66083.0}, {"date": "2022-05-20", "close": 0.0394266, "volume": 135965.0}, {"date": "2022-05-24", "close": 0.0402837, "volume": 95750.0}, {"date": "2022-05-25", "close": 0.0394266, "volume": 30702.0}, {"date": "2022-05-26", "close": 0.0394266, "volume": 85970.0}, {"date": "2022-05-30", "close": 0.0359982, "volume": 220139.0}, {"date": "2022-05-31", "close": 0.0368553, "volume": 669.0}, {"date": "2022-06-01", "close": 0.0359982, "volume": 492627.0}, {"date": "2022-06-03", "close": 0.03556965, "volume": 126024.0}, {"date": "2022-06-06", "close": 0.03556965, "volume": 17684.0}, {"date": "2022-06-07", "close": 0.034284, "volume": 150446.0}, {"date": "2022-06-08", "close": 0.034284, "volume": 82371.0}, {"date": "2022-06-09", "close": 0.034284, "volume": 240331.0}, {"date": "2022-06-10", "close": 0.0299985, "volume": 35943.0}, {"date": "2022-06-14", "close": 0.0265701, "volume": 437282.0}, {"date": "2022-06-15", "close": 0.025713, "volume": 106341.0}, {"date": "2022-06-16", "close": 0.0299985, "volume": 474408.0}, {"date": "2022-06-17", "close": 0.025713, "volume": 170697.0}, {"date": "2022-06-20", "close": 0.0248559, "volume": 717303.0}, {"date": "2022-06-21", "close": 0.0239988, "volume": 215844.0}, {"date": "2022-06-22", "close": 0.0248559, "volume": 829555.0}, {"date": "2022-06-23", "close": 0.0248559, "volume": 17501.0}, {"date": "2022-06-24", "close": 0.0239988, "volume": 316272.0}, {"date": "2022-06-27", "close": 0.0239988, "volume": 152433.0}, {"date": "2022-06-28", "close": 0.0239988, "volume": 184649.0}, {"date": "2022-06-29", "close": 0.0239988, "volume": 401477.0}, {"date": "2022-06-30", "close": 0.0248559, "volume": 329161.0}, {"date": "2022-07-01", "close": 0.0248559, "volume": 26782.0}, {"date": "2022-07-04", "close": 0.0231417, "volume": 166.0}, {"date": "2022-07-06", "close": 0.0214275, "volume": 81671.0}, {"date": "2022-07-08", "close": 0.0265701, "volume": 317808.0}, {"date": "2022-07-13", "close": 0.025713, "volume": 31007.0}, {"date": "2022-07-14", "close": 0.0239988, "volume": 39463.0}, {"date": "2022-07-15", "close": 0.0231417, "volume": 11420.0}, {"date": "2022-07-18", "close": 0.0265701, "volume": 276231.0}, {"date": "2022-07-20", "close": 0.0265701, "volume": 111.0}, {"date": "2022-07-21", "close": 0.0274272, "volume": 68540.0}, {"date": "2022-07-22", "close": 0.0291414, "volume": 308775.0}, {"date": "2022-07-26", "close": 0.0325698, "volume": 7888.0}, {"date": "2022-07-28", "close": 0.0368553, "volume": 127655.0}, {"date": "2022-07-29", "close": 0.0394266, "volume": 94903.0}, {"date": "2022-08-01", "close": 0.0385695, "volume": 116673.0}, {"date": "2022-08-02", "close": 0.034284, "volume": 28001.0}, {"date": "2022-08-03", "close": 0.0385695, "volume": 9613.0}, {"date": "2022-08-04", "close": 0.0385695, "volume": 38501.0}, {"date": "2022-08-08", "close": 0.034284, "volume": 117.0}, {"date": "2022-08-10", "close": 0.0334269, "volume": 370.0}, {"date": "2022-08-11", "close": 0.0359982, "volume": 104766.0}, {"date": "2022-08-15", "close": 0.0411408, "volume": 130673.0}, {"date": "2022-08-16", "close": 0.0394266, "volume": 61415.0}, {"date": "2022-08-17", "close": 0.0394266, "volume": 46.0}, {"date": "2022-08-18", "close": 0.0394266, "volume": 51412.0}, {"date": "2022-08-19", "close": 0.0394266, "volume": 239494.0}, {"date": "2022-08-22", "close": 0.0394266, "volume": 294789.0}, {"date": "2022-08-24", "close": 0.0539973, "volume": 993906.0}, {"date": "2022-08-25", "close": 0.0565686, "volume": 150615.0}, {"date": "2022-08-26", "close": 0.0522831, "volume": 81129.0}, {"date": "2022-08-29", "close": 0.042855, "volume": 546424.0}, {"date": "2022-08-30", "close": 0.0462834, "volume": 247573.0}, {"date": "2022-08-31", "close": 0.0471405, "volume": 116673.0}, {"date": "2022-09-01", "close": 0.051426, "volume": 78171.0}, {"date": "2022-09-02", "close": 0.0539973, "volume": 12573345.0}, {"date": "2022-09-05", "close": 0.0539973, "volume": 925478.0}, {"date": "2022-09-06", "close": 0.051426, "volume": 989847.0}, {"date": "2022-09-09", "close": 0.0471405, "volume": 371653.0}, {"date": "2022-09-12", "close": 0.0479976, "volume": 69699.0}, {"date": "2022-09-13", "close": 0.0479976, "volume": 116673.0}, {"date": "2022-09-14", "close": 0.0479976, "volume": 93340.0}, {"date": "2022-09-15", "close": 0.0454263, "volume": 894945.0}, {"date": "2022-09-16", "close": 0.0402837, "volume": 1693304.0}, {"date": "2022-09-19", "close": 0.0385695, "volume": 423654.0}, {"date": "2022-09-20", "close": 0.0368553, "volume": 780674.0}, {"date": "2022-09-23", "close": 0.0377124, "volume": 1129116.0}, {"date": "2022-09-26", "close": 0.0325698, "volume": 1088397.0}, {"date": "2022-09-27", "close": 0.0325698, "volume": 200568.0}, {"date": "2022-09-28", "close": 0.0282843, "volume": 910387.0}, {"date": "2022-09-29", "close": 0.0325698, "volume": 671160.0}, {"date": "2022-09-30", "close": 0.0308556, "volume": 21961.0}, {"date": "2022-10-03", "close": 0.0291414, "volume": 344995.0}, {"date": "2022-10-04", "close": 0.0282843, "volume": 721475.0}, {"date": "2022-10-05", "close": 0.0351411, "volume": 658972.0}, {"date": "2022-10-06", "close": 0.0351411, "volume": 52503.0}, {"date": "2022-10-11", "close": 0.0248559, "volume": 4270072.0}, {"date": "2022-10-12", "close": 0.0239988, "volume": 630890.0}, {"date": "2022-10-13", "close": 0.0248559, "volume": 95340.0}, {"date": "2022-10-14", "close": 0.0239988, "volume": 544982.0}, {"date": "2022-10-18", "close": 0.0239988, "volume": 238829.0}, {"date": "2022-10-19", "close": 0.0239988, "volume": 246206.0}, {"date": "2022-10-21", "close": 0.0231417, "volume": 300695.0}, {"date": "2022-10-24", "close": 0.0282843, "volume": 473340.0}, {"date": "2022-10-25", "close": 0.0248559, "volume": 356286.0}, {"date": "2022-10-26", "close": 0.0282843, "volume": 326942.0}, {"date": "2022-10-27", "close": 0.0377124, "volume": 3168045.0}, {"date": "2022-10-28", "close": 0.034284, "volume": 472249.0}, {"date": "2022-10-31", "close": 0.0368553, "volume": 1334004.0}, {"date": "2022-11-01", "close": 0.0445692, "volume": 10954483.0}, {"date": "2022-11-02", "close": 0.0437121, "volume": 3232391.0}, {"date": "2022-11-03", "close": 0.0402837, "volume": 4654544.0}, {"date": "2022-11-04", "close": 0.0462834, "volume": 1024673.0}, {"date": "2022-11-07", "close": 0.0445692, "volume": 1150210.0}, {"date": "2022-11-08", "close": 0.0471405, "volume": 3008995.0}, {"date": "2022-11-09", "close": 0.0437121, "volume": 1318122.0}, {"date": "2022-11-10", "close": 0.0437121, "volume": 1120926.0}, {"date": "2022-11-11", "close": 0.0419979, "volume": 1119939.0}, {"date": "2022-11-14", "close": 0.0488547, "volume": 2351836.0}, {"date": "2022-11-15", "close": 0.0608541, "volume": 7286911.0}, {"date": "2022-11-16", "close": 0.0548544, "volume": 3292146.0}, {"date": "2022-11-17", "close": 0.0548544, "volume": 809408.0}, {"date": "2022-11-18", "close": 0.0557115, "volume": 1878333.0}, {"date": "2022-11-21", "close": 0.0522831, "volume": 2469609.0}, {"date": "2022-11-22", "close": 0.0462834, "volume": 2722534.0}, {"date": "2022-11-23", "close": 0.0488547, "volume": 2865813.0}, {"date": "2022-11-24", "close": 0.0471405, "volume": 946985.0}, {"date": "2022-11-25", "close": 0.0479976, "volume": 751185.0}, {"date": "2022-11-28", "close": 0.0445692, "volume": 605492.0}, {"date": "2022-11-29", "close": 0.0479976, "volume": 431926.0}, {"date": "2022-11-30", "close": 0.0471405, "volume": 304077.0}, {"date": "2022-12-01", "close": 0.0454263, "volume": 528731.0}, {"date": "2022-12-02", "close": 0.0471405, "volume": 282659.0}, {"date": "2022-12-05", "close": 0.042855, "volume": 273611.0}, {"date": "2022-12-06", "close": 0.042855, "volume": 1948953.0}, {"date": "2022-12-07", "close": 0.042855, "volume": 779176.0}, {"date": "2022-12-08", "close": 0.0419979, "volume": 244884.0}, {"date": "2022-12-09", "close": 0.0454263, "volume": 800636.0}, {"date": "2022-12-12", "close": 0.042855, "volume": 214056.0}, {"date": "2022-12-13", "close": 0.042855, "volume": 487082.0}, {"date": "2022-12-14", "close": 0.042855, "volume": 116673.0}, {"date": "2022-12-15", "close": 0.042855, "volume": 48082.0}, {"date": "2022-12-16", "close": 0.042855, "volume": 171755.0}, {"date": "2022-12-19", "close": 0.0445692, "volume": 903466.0}, {"date": "2022-12-20", "close": 0.0445692, "volume": 459347.0}, {"date": "2022-12-21", "close": 0.0471405, "volume": 233100.0}, {"date": "2022-12-22", "close": 0.0479976, "volume": 1329105.0}, {"date": "2022-12-23", "close": 0.0445692, "volume": 210876.0}, {"date": "2022-12-29", "close": 0.0445692, "volume": 33162.0}, {"date": "2022-12-30", "close": 0.0462834, "volume": 471142.0}, {"date": "2023-01-03", "close": 0.0437121, "volume": 644956.0}, {"date": "2023-01-04", "close": 0.0411408, "volume": 38537.0}, {"date": "2023-01-05", "close": 0.0437121, "volume": 21586.0}, {"date": "2023-01-06", "close": 0.0437121, "volume": 66499.0}, {"date": "2023-01-09", "close": 0.0419979, "volume": 4044.0}, {"date": "2023-01-10", "close": 0.0402837, "volume": 453029.0}, {"date": "2023-01-11", "close": 0.0385695, "volume": 573268.0}, {"date": "2023-01-12", "close": 0.0617112, "volume": 37110919.0}, {"date": "2023-01-13", "close": 0.0617112, "volume": 16965099.0}, {"date": "2023-01-16", "close": 0.0565686, "volume": 3479000.0}, {"date": "2023-01-17", "close": 0.0574257, "volume": 3186381.0}, {"date": "2023-01-18", "close": 0.0531402, "volume": 1947896.0}, {"date": "2023-01-19", "close": 0.0505689, "volume": 956342.0}, {"date": "2023-01-20", "close": 0.0488547, "volume": 1800565.0}, {"date": "2023-01-23", "close": 0.0531402, "volume": 2782549.0}, {"date": "2023-01-24", "close": 0.0557115, "volume": 751143.0}, {"date": "2023-01-25", "close": 0.059997, "volume": 2905485.0}, {"date": "2023-01-27", "close": 0.0574257, "volume": 1561824.0}, {"date": "2023-01-30", "close": 0.0557115, "volume": 1022255.0}, {"date": "2023-01-31", "close": 0.0539973, "volume": 703462.0}, {"date": "2023-02-01", "close": 0.0497118, "volume": 1433077.0}, {"date": "2023-02-02", "close": 0.0557115, "volume": 1973217.0}, {"date": "2023-02-03", "close": 0.0574257, "volume": 1891033.0}, {"date": "2023-02-06", "close": 0.0539973, "volume": 3054815.0}, {"date": "2023-02-07", "close": 0.0522831, "volume": 93283.0}, {"date": "2023-02-08", "close": 0.0557115, "volume": 242681.0}, {"date": "2023-02-09", "close": 0.0548544, "volume": 115396.0}, {"date": "2023-02-10", "close": 0.0574257, "volume": 262793.0}, {"date": "2023-02-13", "close": 0.0582828, "volume": 941881.0}, {"date": "2023-02-14", "close": 0.0582828, "volume": 620778.0}, {"date": "2023-02-15", "close": 0.0539973, "volume": 459036.0}, {"date": "2023-02-16", "close": 0.0548544, "volume": 393658.0}, {"date": "2023-02-17", "close": 0.0565686, "volume": 873779.0}, {"date": "2023-02-22", "close": 0.0394266, "volume": 8362492.0}, {"date": "2023-02-23", "close": 0.0317127, "volume": 4286611.0}, {"date": "2023-02-24", "close": 0.034284, "volume": 2298251.0}, {"date": "2023-02-27", "close": 0.0282843, "volume": 2632735.0}, {"date": "2023-02-28", "close": 0.0299985, "volume": 782444.0}, {"date": "2023-03-01", "close": 0.0274272, "volume": 621474.0}, {"date": "2023-03-02", "close": 0.0265701, "volume": 1133800.0}, {"date": "2023-03-03", "close": 0.0282843, "volume": 215179.0}, {"date": "2023-03-06", "close": 0.0299985, "volume": 1385666.0}, {"date": "2023-03-07", "close": 0.0317127, "volume": 515365.0}, {"date": "2023-03-08", "close": 0.0317127, "volume": 337847.0}, {"date": "2023-03-09", "close": 0.0291414, "volume": 706457.0}, {"date": "2023-03-10", "close": 0.0291414, "volume": 103201.0}, {"date": "2023-03-13", "close": 0.0274272, "volume": 201153.0}, {"date": "2023-03-14", "close": 0.0291414, "volume": 369539.0}, {"date": "2023-03-15", "close": 0.0291414, "volume": 122506.0}, {"date": "2023-03-16", "close": 0.0274272, "volume": 448046.0}, {"date": "2023-03-17", "close": 0.0282843, "volume": 23335.0}, {"date": "2023-03-20", "close": 0.0282843, "volume": 21744.0}, {"date": "2023-03-21", "close": 0.0265701, "volume": 1031173.0}, {"date": "2023-03-22", "close": 0.0231417, "volume": 1267220.0}, {"date": "2023-03-23", "close": 0.0248559, "volume": 240445.0}, {"date": "2023-03-24", "close": 0.0248559, "volume": 537699.0}, {"date": "2023-03-27", "close": 0.0222846, "volume": 164212.0}, {"date": "2023-03-28", "close": 0.0248559, "volume": 346223.0}, {"date": "2023-03-29", "close": 0.0248559, "volume": 129403.0}, {"date": "2023-03-30", "close": 0.0231417, "volume": 410364.0}, {"date": "2023-03-31", "close": 0.0248559, "volume": 133849.0}, {"date": "2023-04-03", "close": 0.0308556, "volume": 3171402.0}, {"date": "2023-04-04", "close": 0.0351411, "volume": 2064612.0}, {"date": "2023-04-05", "close": 0.0351411, "volume": 1020111.0}, {"date": "2023-04-06", "close": 0.0368553, "volume": 398462.0}, {"date": "2023-04-11", "close": 0.0368553, "volume": 59384.0}, {"date": "2023-04-12", "close": 0.0359982, "volume": 821856.0}, {"date": "2023-04-13", "close": 0.034284, "volume": 58336.0}, {"date": "2023-04-14", "close": 0.0351411, "volume": 257683.0}, {"date": "2023-04-17", "close": 0.034284, "volume": 75843.0}, {"date": "2023-04-18", "close": 0.0317127, "volume": 1125684.0}, {"date": "2023-04-19", "close": 0.0325698, "volume": 608973.0}, {"date": "2023-04-20", "close": 0.0325698, "volume": 298687.0}, {"date": "2023-04-24", "close": 0.0317127, "volume": 122541.0}, {"date": "2023-04-26", "close": 0.0325698, "volume": 327850.0}, {"date": "2023-04-27", "close": 0.0317127, "volume": 509582.0}, {"date": "2023-04-28", "close": 0.0308556, "volume": 672357.0}, {"date": "2023-05-01", "close": 0.0308556, "volume": 116673.0}, {"date": "2023-05-02", "close": 0.0291414, "volume": 173693.0}, {"date": "2023-05-03", "close": 0.0291414, "volume": 70544.0}, {"date": "2023-05-04", "close": 0.025713, "volume": 271408.0}, {"date": "2023-05-05", "close": 0.0291414, "volume": 684658.0}, {"date": "2023-05-08", "close": 0.0291414, "volume": 111859.0}, {"date": "2023-05-09", "close": 0.0239988, "volume": 1372610.0}, {"date": "2023-05-10", "close": 0.0231417, "volume": 2581400.0}, {"date": "2023-05-11", "close": 0.0248559, "volume": 353464.0}, {"date": "2023-05-12", "close": 0.0239988, "volume": 132116.0}, {"date": "2023-05-15", "close": 0.0248559, "volume": 169175.0}, {"date": "2023-05-16", "close": 0.0265701, "volume": 239295.0}, {"date": "2023-05-17", "close": 0.025713, "volume": 77200.0}, {"date": "2023-05-18", "close": 0.025713, "volume": 392818.0}, {"date": "2023-05-19", "close": 0.0274272, "volume": 1080993.0}, {"date": "2023-05-22", "close": 0.0274272, "volume": 555016.0}, {"date": "2023-05-23", "close": 0.025713, "volume": 371659.0}, {"date": "2023-05-25", "close": 0.025713, "volume": 144.0}, {"date": "2023-05-26", "close": 0.0248559, "volume": 225531.0}, {"date": "2023-05-29", "close": 0.0248559, "volume": 1033033.0}, {"date": "2023-05-30", "close": 0.0265701, "volume": 57999.0}, {"date": "2023-05-31", "close": 0.0231417, "volume": 579180.0}, {"date": "2023-06-01", "close": 0.0231417, "volume": 328661.0}, {"date": "2023-06-02", "close": 0.0239988, "volume": 136335.0}, {"date": "2023-06-05", "close": 0.0231417, "volume": 287980.0}, {"date": "2023-06-06", "close": 0.025713, "volume": 2311064.0}, {"date": "2023-06-07", "close": 0.0291414, "volume": 565460.0}, {"date": "2023-06-08", "close": 0.0291414, "volume": 6731.0}, {"date": "2023-06-09", "close": 0.0274272, "volume": 86338.0}, {"date": "2023-06-13", "close": 0.0265701, "volume": 388915.0}, {"date": "2023-06-14", "close": 0.0265701, "volume": 1250280.0}, {"date": "2023-06-15", "close": 0.0265701, "volume": 304495.0}, {"date": "2023-06-16", "close": 0.0274272, "volume": 462921.0}, {"date": "2023-06-19", "close": 0.0282843, "volume": 249898.0}, {"date": "2023-06-20", "close": 0.0299985, "volume": 260657.0}, {"date": "2023-06-21", "close": 0.0308556, "volume": 269985.0}, {"date": "2023-06-22", "close": 0.0299985, "volume": 265209.0}, {"date": "2023-06-23", "close": 0.0274272, "volume": 648622.0}, {"date": "2023-06-26", "close": 0.0274272, "volume": 262513.0}, {"date": "2023-06-27", "close": 0.0299985, "volume": 1284715.0}, {"date": "2023-06-28", "close": 0.0359982, "volume": 2664821.0}, {"date": "2023-06-29", "close": 0.0419979, "volume": 1459018.0}, {"date": "2023-06-30", "close": 0.0411408, "volume": 306203.0}, {"date": "2023-07-03", "close": 0.0454263, "volume": 934003.0}, {"date": "2023-07-04", "close": 0.0445692, "volume": 812464.0}, {"date": "2023-07-05", "close": 0.0454263, "volume": 480394.0}, {"date": "2023-07-06", "close": 0.0488547, "volume": 969322.0}, {"date": "2023-07-07", "close": 0.0497118, "volume": 559736.0}, {"date": "2023-07-10", "close": 0.0557115, "volume": 1224121.0}, {"date": "2023-07-11", "close": 0.0574257, "volume": 4738760.0}, {"date": "2023-07-12", "close": 0.0505689, "volume": 401692.0}, {"date": "2023-07-13", "close": 0.0505689, "volume": 557217.0}, {"date": "2023-07-14", "close": 0.051426, "volume": 340247.0}, {"date": "2023-07-17", "close": 0.0531402, "volume": 254730.0}, {"date": "2023-07-18", "close": 0.0522831, "volume": 8265.0}, {"date": "2023-07-19", "close": 0.0548544, "volume": 236170.0}, {"date": "2023-07-20", "close": 0.0531402, "volume": 167739.0}, {"date": "2023-07-21", "close": 0.0531402, "volume": 126222.0}, {"date": "2023-07-24", "close": 0.0539973, "volume": 430748.0}, {"date": "2023-07-25", "close": 0.0522831, "volume": 417074.0}, {"date": "2023-07-26", "close": 0.0488547, "volume": 289982.0}, {"date": "2023-07-27", "close": 0.0479976, "volume": 606671.0}, {"date": "2023-07-28", "close": 0.0445692, "volume": 791756.0}, {"date": "2023-08-01", "close": 0.0359982, "volume": 3290216.0}, {"date": "2023-08-02", "close": 0.0325698, "volume": 128340.0}, {"date": "2023-08-03", "close": 0.0359982, "volume": 93806.0}, {"date": "2023-08-04", "close": 0.0402837, "volume": 1015300.0}, {"date": "2023-08-07", "close": 0.0368553, "volume": 117441.0}, {"date": "2023-08-08", "close": 0.0385695, "volume": 96005.0}, {"date": "2023-08-09", "close": 0.0411408, "volume": 295544.0}, {"date": "2023-08-10", "close": 0.0385695, "volume": 148831.0}, {"date": "2023-08-11", "close": 0.0377124, "volume": 14584.0}, {"date": "2023-08-14", "close": 0.0385695, "volume": 3427.0}, {"date": "2023-08-15", "close": 0.0385695, "volume": 56153.0}, {"date": "2023-08-16", "close": 0.0402837, "volume": 14688.0}, {"date": "2023-08-17", "close": 0.0402837, "volume": 54198.0}, {"date": "2023-08-21", "close": 0.0411408, "volume": 46762.0}, {"date": "2023-08-22", "close": 0.0359982, "volume": 185337.0}, {"date": "2023-08-23", "close": 0.0359982, "volume": 111842.0}, {"date": "2023-08-25", "close": 0.034284, "volume": 74414.0}, {"date": "2023-08-28", "close": 0.0325698, "volume": 291777.0}, {"date": "2023-08-29", "close": 0.0308556, "volume": 804914.0}, {"date": "2023-08-30", "close": 0.0299985, "volume": 716251.0}, {"date": "2023-08-31", "close": 0.0299985, "volume": 67450.0}, {"date": "2023-09-01", "close": 0.0291414, "volume": 202067.0}, {"date": "2023-09-04", "close": 0.0299985, "volume": 401145.0}, {"date": "2023-09-05", "close": 0.0317127, "volume": 286444.0}, {"date": "2023-09-06", "close": 0.0291414, "volume": 116673.0}, {"date": "2023-09-11", "close": 0.0291414, "volume": 25440.0}, {"date": "2023-09-12", "close": 0.0291414, "volume": 92.0}, {"date": "2023-09-14", "close": 0.0308556, "volume": 27798.0}, {"date": "2023-09-15", "close": 0.0282843, "volume": 167586.0}, {"date": "2023-09-20", "close": 0.0282843, "volume": 142588.0}, {"date": "2023-09-21", "close": 0.0274272, "volume": 177457.0}, {"date": "2023-09-22", "close": 0.0248559, "volume": 345551.0}, {"date": "2023-09-25", "close": 0.0248559, "volume": 132170.0}, {"date": "2023-09-27", "close": 0.0282843, "volume": 11201.0}, {"date": "2023-09-29", "close": 0.025713, "volume": 42506.0}, {"date": "2023-10-02", "close": 0.025713, "volume": 19489.0}, {"date": "2023-10-03", "close": 0.025713, "volume": 24275.0}, {"date": "2023-10-04", "close": 0.025713, "volume": 831.0}, {"date": "2023-10-05", "close": 0.0248559, "volume": 67903.0}, {"date": "2023-10-06", "close": 0.0231417, "volume": 486331.0}, {"date": "2023-10-09", "close": 0.0222846, "volume": 257182.0}, {"date": "2023-10-10", "close": 0.0222846, "volume": 107.0}, {"date": "2023-10-11", "close": 0.025713, "volume": 141731.0}, {"date": "2023-10-12", "close": 0.0282843, "volume": 182393.0}, {"date": "2023-10-13", "close": 0.0248559, "volume": 211560.0}, {"date": "2023-10-16", "close": 0.0282843, "volume": 78473.0}, {"date": "2023-10-20", "close": 0.0265701, "volume": 257234.0}, {"date": "2023-10-23", "close": 0.0274272, "volume": 326277.0}, {"date": "2023-10-24", "close": 0.0274272, "volume": 93944.0}, {"date": "2023-10-25", "close": 0.0308556, "volume": 43646.0}, {"date": "2023-10-30", "close": 0.025713, "volume": 110925.0}, {"date": "2023-10-31", "close": 0.02614155, "volume": 41535.0}, {"date": "2023-11-08", "close": 0.0274272, "volume": 28585.0}, {"date": "2023-11-09", "close": 0.025713, "volume": 243234.0}, {"date": "2023-11-10", "close": 0.0282843, "volume": 50993.0}, {"date": "2023-11-13", "close": 0.02785575, "volume": 92858.0}, {"date": "2023-11-14", "close": 0.025713, "volume": 118553.0}, {"date": "2023-11-15", "close": 0.0291414, "volume": 58598.0}, {"date": "2023-11-16", "close": 0.025713, "volume": 170002.0}, {"date": "2023-11-17", "close": 0.0265701, "volume": 17851.0}, {"date": "2023-11-20", "close": 0.0282843, "volume": 28060.0}, {"date": "2023-11-21", "close": 0.0282843, "volume": 223560.0}, {"date": "2023-11-23", "close": 0.0265701, "volume": 17657.0}, {"date": "2023-11-24", "close": 0.0265701, "volume": 100918.0}, {"date": "2023-11-27", "close": 0.0265701, "volume": 1167.0}, {"date": "2023-11-28", "close": 0.025713, "volume": 1091554.0}, {"date": "2023-12-01", "close": 0.025713, "volume": 17772.0}, {"date": "2023-12-04", "close": 0.025713, "volume": 54392.0}, {"date": "2023-12-07", "close": 0.0248559, "volume": 96018.0}, {"date": "2023-12-11", "close": 0.0248559, "volume": 35908.0}, {"date": "2023-12-13", "close": 0.0231417, "volume": 235947.0}, {"date": "2023-12-14", "close": 0.0231417, "volume": 62639.0}, {"date": "2023-12-15", "close": 0.0231417, "volume": 532818.0}, {"date": "2023-12-21", "close": 0.025713, "volume": 68897.0}, {"date": "2023-12-22", "close": 0.0231417, "volume": 1953.0}, {"date": "2023-12-27", "close": 0.0231417, "volume": 14659.0}, {"date": "2023-12-28", "close": 0.0231417, "volume": 27.0}, {"date": "2023-12-29", "close": 0.0231417, "volume": 61.0}, {"date": "2024-01-02", "close": 0.0274272, "volume": 713240.0}, {"date": "2024-01-03", "close": 0.0274272, "volume": 46.0}, {"date": "2024-01-05", "close": 0.0274272, "volume": 34214.0}, {"date": "2024-01-08", "close": 0.0274272, "volume": 385552.0}, {"date": "2024-01-09", "close": 0.0291414, "volume": 356244.0}, {"date": "2024-01-10", "close": 0.0274272, "volume": 1649.0}, {"date": "2024-01-11", "close": 0.0222846, "volume": 2134717.0}, {"date": "2024-01-12", "close": 0.0231417, "volume": 206040.0}, {"date": "2024-01-15", "close": 0.0231417, "volume": 75.0}, {"date": "2024-01-16", "close": 0.0231417, "volume": 11731.0}, {"date": "2024-01-17", "close": 0.0222846, "volume": 396193.0}, {"date": "2024-01-19", "close": 0.0214275, "volume": 33760.0}, {"date": "2024-01-22", "close": 0.0214275, "volume": 220510.0}, {"date": "2024-01-23", "close": 0.0214275, "volume": 8371.0}, {"date": "2024-01-24", "close": 0.0214275, "volume": 17013.0}, {"date": "2024-01-25", "close": 0.0214275, "volume": 104817.0}, {"date": "2024-01-29", "close": 0.0205704, "volume": 126252.0}, {"date": "2024-01-30", "close": 0.0205704, "volume": 12347.0}, {"date": "2024-01-31", "close": 0.0205704, "volume": 463.0}, {"date": "2024-02-02", "close": 0.0231417, "volume": 75318.0}, {"date": "2024-02-05", "close": 0.0222846, "volume": 193995.0}, {"date": "2024-02-06", "close": 0.0222846, "volume": 92.0}, {"date": "2024-02-07", "close": 0.0222846, "volume": 386955.0}, {"date": "2024-02-14", "close": 0.0222846, "volume": 1488735.0}, {"date": "2024-02-15", "close": 0.0274272, "volume": 2019664.0}, {"date": "2024-02-16", "close": 0.0265701, "volume": 275649.0}, {"date": "2024-02-19", "close": 0.0265701, "volume": 784637.0}, {"date": "2024-02-20", "close": 0.0291414, "volume": 20021.0}, {"date": "2024-02-21", "close": 0.0291414, "volume": 631843.0}, {"date": "2024-02-22", "close": 0.0282843, "volume": 138732.0}, {"date": "2024-02-23", "close": 0.0274272, "volume": 1920161.0}, {"date": "2024-02-26", "close": 0.0265701, "volume": 116375.0}, {"date": "2024-02-27", "close": 0.025713, "volume": 471654.0}, {"date": "2024-02-28", "close": 0.0231417, "volume": 2503215.0}, {"date": "2024-02-29", "close": 0.0265701, "volume": 521878.0}, {"date": "2024-03-01", "close": 0.0265701, "volume": 92690.0}, {"date": "2024-03-04", "close": 0.0274272, "volume": 978767.0}, {"date": "2024-03-05", "close": 0.0274272, "volume": 214434.0}, {"date": "2024-03-06", "close": 0.0265701, "volume": 351906.0}, {"date": "2024-03-07", "close": 0.0274272, "volume": 413987.0}, {"date": "2024-03-08", "close": 0.0274272, "volume": 1167.0}, {"date": "2024-03-11", "close": 0.0248559, "volume": 53131.0}, {"date": "2024-03-13", "close": 0.0248559, "volume": 581594.0}, {"date": "2024-03-15", "close": 0.0231417, "volume": 512942.0}, {"date": "2024-03-18", "close": 0.0239988, "volume": 270.0}, {"date": "2024-03-19", "close": 0.0214275, "volume": 1401790.0}, {"date": "2024-03-20", "close": 0.0231417, "volume": 1110068.0}, {"date": "2024-03-21", "close": 0.0231417, "volume": 355991.0}, {"date": "2024-03-22", "close": 0.0231417, "volume": 271790.0}, {"date": "2024-03-25", "close": 0.0231417, "volume": 26276.0}, {"date": "2024-03-26", "close": 0.0248559, "volume": 162151.0}, {"date": "2024-03-27", "close": 0.0239988, "volume": 8662.0}, {"date": "2024-03-28", "close": 0.0239988, "volume": 187264.0}, {"date": "2024-04-02", "close": 0.0248559, "volume": 633443.0}, {"date": "2024-04-03", "close": 0.025713, "volume": 611182.0}, {"date": "2024-04-04", "close": 0.025713, "volume": 828988.0}, {"date": "2024-04-05", "close": 0.0239988, "volume": 543176.0}, {"date": "2024-04-08", "close": 0.0248559, "volume": 3449.0}, {"date": "2024-04-09", "close": 0.0274272, "volume": 3031468.0}, {"date": "2024-04-10", "close": 0.0377124, "volume": 5195836.0}, {"date": "2024-04-11", "close": 0.0454263, "volume": 3100106.0}, {"date": "2024-04-12", "close": 0.0385695, "volume": 4390995.0}, {"date": "2024-04-15", "close": 0.0445692, "volume": 839678.0}, {"date": "2024-04-16", "close": 0.0437121, "volume": 671379.0}, {"date": "2024-04-17", "close": 0.0445692, "volume": 245745.0}, {"date": "2024-04-18", "close": 0.0437121, "volume": 555332.0}, {"date": "2024-04-19", "close": 0.0411408, "volume": 554343.0}, {"date": "2024-04-22", "close": 0.0411408, "volume": 146848.0}, {"date": "2024-04-23", "close": 0.0411408, "volume": 223285.0}, {"date": "2024-04-24", "close": 0.0402837, "volume": 120793.0}, {"date": "2024-04-26", "close": 0.0402837, "volume": 24709.0}, {"date": "2024-04-29", "close": 0.0411408, "volume": 1764567.0}, {"date": "2024-04-30", "close": 0.0368553, "volume": 1982161.0}, {"date": "2024-05-01", "close": 0.0368553, "volume": 221057.0}, {"date": "2024-05-02", "close": 0.0334269, "volume": 1082318.0}, {"date": "2024-05-03", "close": 0.0359982, "volume": 2139033.0}, {"date": "2024-05-06", "close": 0.0394266, "volume": 1974184.0}, {"date": "2024-05-07", "close": 0.034284, "volume": 295059.0}, {"date": "2024-05-08", "close": 0.0334269, "volume": 993762.0}, {"date": "2024-05-09", "close": 0.0299985, "volume": 457194.0}, {"date": "2024-05-10", "close": 0.0274272, "volume": 1620389.0}, {"date": "2024-05-13", "close": 0.0274272, "volume": 737881.0}, {"date": "2024-05-14", "close": 0.0299985, "volume": 249827.0}, {"date": "2024-05-15", "close": 0.034284, "volume": 6141138.0}, {"date": "2024-05-16", "close": 0.034284, "volume": 1764677.0}, {"date": "2024-05-17", "close": 0.0359982, "volume": 621184.0}, {"date": "2024-05-20", "close": 0.034284, "volume": 114745.0}, {"date": "2024-05-21", "close": 0.0334269, "volume": 134046.0}, {"date": "2024-05-22", "close": 0.0325698, "volume": 303402.0}, {"date": "2024-05-23", "close": 0.0325698, "volume": 285699.0}, {"date": "2024-05-24", "close": 0.0325698, "volume": 706088.0}, {"date": "2024-05-27", "close": 0.0317127, "volume": 167948.0}, {"date": "2024-05-28", "close": 0.0317127, "volume": 4838.0}, {"date": "2024-05-29", "close": 0.0308556, "volume": 230054.0}, {"date": "2024-05-30", "close": 0.0299985, "volume": 110838.0}, {"date": "2024-05-31", "close": 0.0282843, "volume": 531483.0}, {"date": "2024-06-03", "close": 0.0265701, "volume": 23208.0}, {"date": "2024-06-04", "close": 0.0274272, "volume": 6143.0}, {"date": "2024-06-05", "close": 0.0248559, "volume": 516186.0}, {"date": "2024-06-06", "close": 0.0248559, "volume": 313766.0}, {"date": "2024-06-07", "close": 0.0239988, "volume": 51244.0}, {"date": "2024-06-11", "close": 0.0205704, "volume": 1004582.0}, {"date": "2024-06-12", "close": 0.0231417, "volume": 136942.0}, {"date": "2024-06-14", "close": 0.0205704, "volume": 283071.0}, {"date": "2024-06-17", "close": 0.0205704, "volume": 775685.0}, {"date": "2024-06-18", "close": 0.0214275, "volume": 123123.0}, {"date": "2024-06-19", "close": 0.0231417, "volume": 1001413.0}, {"date": "2024-06-20", "close": 0.0205704, "volume": 507294.0}, {"date": "2024-06-21", "close": 0.0214275, "volume": 475282.0}, {"date": "2024-06-24", "close": 0.0222846, "volume": 669674.0}, {"date": "2024-06-25", "close": 0.0274272, "volume": 405251.0}, {"date": "2024-06-26", "close": 0.025713, "volume": 556633.0}, {"date": "2024-06-27", "close": 0.0248559, "volume": 128347.0}, {"date": "2024-06-28", "close": 0.0231417, "volume": 198874.0}, {"date": "2024-07-01", "close": 0.0274272, "volume": 695745.0}, {"date": "2024-07-02", "close": 0.0248559, "volume": 221874.0}, {"date": "2024-07-03", "close": 0.025713, "volume": 551124.0}, {"date": "2024-07-04", "close": 0.0274272, "volume": 311457.0}, {"date": "2024-07-05", "close": 0.025713, "volume": 211703.0}, {"date": "2024-07-08", "close": 0.0274272, "volume": 1287469.0}, {"date": "2024-07-09", "close": 0.0274272, "volume": 601594.0}, {"date": "2024-07-10", "close": 0.0308556, "volume": 2978805.0}, {"date": "2024-07-11", "close": 0.0308556, "volume": 95715.0}, {"date": "2024-07-16", "close": 0.0274272, "volume": 1352311.0}, {"date": "2024-07-17", "close": 0.0291414, "volume": 1621951.0}, {"date": "2024-07-18", "close": 0.0325698, "volume": 1727433.0}, {"date": "2024-07-19", "close": 0.0317127, "volume": 536264.0}, {"date": "2024-07-22", "close": 0.0291414, "volume": 148269.0}, {"date": "2024-07-23", "close": 0.025713, "volume": 2495454.0}, {"date": "2024-07-24", "close": 0.0239988, "volume": 499655.0}, {"date": "2024-07-25", "close": 0.0231417, "volume": 746539.0}, {"date": "2024-07-26", "close": 0.0222846, "volume": 1579363.0}, {"date": "2024-07-29", "close": 0.0214275, "volume": 800607.0}, {"date": "2024-07-30", "close": 0.0214275, "volume": 278.0}, {"date": "2024-07-31", "close": 0.0214275, "volume": 1869033.0}, {"date": "2024-08-01", "close": 0.0205704, "volume": 1823264.0}, {"date": "2024-08-02", "close": 0.0222846, "volume": 614483.0}, {"date": "2024-08-05", "close": 0.0197133, "volume": 3851680.0}, {"date": "2024-08-06", "close": 0.0179991, "volume": 525705.0}, {"date": "2024-08-07", "close": 0.0179991, "volume": 293252.0}, {"date": "2024-08-08", "close": 0.0179991, "volume": 1967871.0}, {"date": "2024-08-09", "close": 0.0197133, "volume": 720510.0}, {"date": "2024-08-12", "close": 0.0205704, "volume": 260970.0}, {"date": "2024-08-13", "close": 0.0205704, "volume": 175.0}, {"date": "2024-08-14", "close": 0.0197133, "volume": 46669.0}, {"date": "2024-08-15", "close": 0.0188562, "volume": 947872.0}, {"date": "2024-08-16", "close": 0.0188562, "volume": 97049.0}, {"date": "2024-08-19", "close": 0.0188562, "volume": 712706.0}, {"date": "2024-08-20", "close": 0.0179991, "volume": 2293259.0}, {"date": "2024-08-21", "close": 0.01842765, "volume": 23335.0}, {"date": "2024-08-22", "close": 0.0188562, "volume": 1983241.0}, {"date": "2024-08-23", "close": 0.0197133, "volume": 903549.0}, {"date": "2024-08-26", "close": 0.0197133, "volume": 1709895.0}, {"date": "2024-08-27", "close": 0.0205704, "volume": 329634.0}, {"date": "2024-08-28", "close": 0.0197133, "volume": 227339.0}, {"date": "2024-08-29", "close": 0.0179991, "volume": 796262.0}, {"date": "2024-09-02", "close": 0.0188562, "volume": 1484691.0}, {"date": "2024-09-03", "close": 0.0188562, "volume": 26516.0}, {"date": "2024-09-04", "close": 0.0179991, "volume": 1080615.0}, {"date": "2024-09-05", "close": 0.0188562, "volume": 21625.0}, {"date": "2024-09-06", "close": 0.0179991, "volume": 437950.0}, {"date": "2024-09-09", "close": 0.017142, "volume": 837531.0}, {"date": "2024-09-10", "close": 0.01757055, "volume": 160845.0}, {"date": "2024-09-11", "close": 0.017142, "volume": 154.0}, {"date": "2024-09-12", "close": 0.017142, "volume": 388119.0}, {"date": "2024-09-16", "close": 0.017142, "volume": 1195571.0}, {"date": "2024-09-17", "close": 0.0162849, "volume": 75837.0}, {"date": "2024-09-18", "close": 0.017142, "volume": 360630.0}, {"date": "2024-09-19", "close": 0.0154278, "volume": 751128.0}, {"date": "2024-09-20", "close": 0.017142, "volume": 128920.0}, {"date": "2024-09-23", "close": 0.01671345, "volume": 82612.0}, {"date": "2024-09-24", "close": 0.0179991, "volume": 1129014.0}, {"date": "2024-09-25", "close": 0.0188562, "volume": 981359.0}, {"date": "2024-09-26", "close": 0.0188562, "volume": 1147929.0}, {"date": "2024-09-27", "close": 0.0188562, "volume": 906004.0}, {"date": "2024-09-30", "close": 0.0188562, "volume": 256329.0}, {"date": "2024-10-01", "close": 0.0179991, "volume": 525026.0}, {"date": "2024-10-02", "close": 0.017142, "volume": 379196.0}, {"date": "2024-10-03", "close": 0.0179991, "volume": 408354.0}, {"date": "2024-10-04", "close": 0.0188562, "volume": 693573.0}, {"date": "2024-10-07", "close": 0.0197133, "volume": 644257.0}, {"date": "2024-10-08", "close": 0.0188562, "volume": 235488.0}, {"date": "2024-10-09", "close": 0.0188562, "volume": 63320.0}, {"date": "2024-10-10", "close": 0.0179991, "volume": 1609756.0}, {"date": "2024-10-11", "close": 0.0179991, "volume": 123707.0}, {"date": "2024-10-14", "close": 0.017142, "volume": 908412.0}, {"date": "2024-10-15", "close": 0.017142, "volume": 550576.0}, {"date": "2024-10-16", "close": 0.0154278, "volume": 684554.0}, {"date": "2024-10-17", "close": 0.017142, "volume": 387941.0}, {"date": "2024-10-18", "close": 0.0162849, "volume": 863377.0}, {"date": "2024-10-21", "close": 0.017142, "volume": 10853807.0}, {"date": "2024-10-22", "close": 0.0179991, "volume": 3091651.0}, {"date": "2024-10-23", "close": 0.0179991, "volume": 1728764.0}, {"date": "2024-10-24", "close": 0.017142, "volume": 666222.0}, {"date": "2024-10-25", "close": 0.017142, "volume": 1301736.0}, {"date": "2024-10-28", "close": 0.017142, "volume": 1170344.0}, {"date": "2024-10-29", "close": 0.0154278, "volume": 500831.0}, {"date": "2024-10-30", "close": 0.0154278, "volume": 495257.0}, {"date": "2024-10-31", "close": 0.0145707, "volume": 943996.0}, {"date": "2024-11-01", "close": 0.0145707, "volume": 887353.0}, {"date": "2024-11-04", "close": 0.0145707, "volume": 120328.0}, {"date": "2024-11-06", "close": 0.0154278, "volume": 134135.0}, {"date": "2024-11-07", "close": 0.0145707, "volume": 129287.0}, {"date": "2024-11-08", "close": 0.0145707, "volume": 1932541.0}, {"date": "2024-11-11", "close": 0.017142, "volume": 883172.0}, {"date": "2024-11-12", "close": 0.0154278, "volume": 291307.0}, {"date": "2024-11-13", "close": 0.0154278, "volume": 294326.0}, {"date": "2024-11-14", "close": 0.0154278, "volume": 1697331.0}, {"date": "2024-11-15", "close": 0.0154278, "volume": 134309.0}, {"date": "2024-11-18", "close": 0.0154278, "volume": 1411434.0}, {"date": "2024-11-19", "close": 0.0154278, "volume": 230114.0}, {"date": "2024-11-20", "close": 0.0154278, "volume": 1166725.0}, {"date": "2024-11-21", "close": 0.017142, "volume": 1325498.0}, {"date": "2024-11-22", "close": 0.0154278, "volume": 89760.0}, {"date": "2024-11-25", "close": 0.0162849, "volume": 933379.0}, {"date": "2024-11-26", "close": 0.0162849, "volume": 121338.0}, {"date": "2024-11-27", "close": 0.0162849, "volume": 3935.0}, {"date": "2024-11-28", "close": 0.0154278, "volume": 1003063.0}, {"date": "2024-11-29", "close": 0.0162849, "volume": 68491.0}, {"date": "2024-12-02", "close": 0.017142, "volume": 1326600.0}, {"date": "2024-12-03", "close": 0.017142, "volume": 1050062.0}, {"date": "2024-12-04", "close": 0.0188562, "volume": 1117859.0}, {"date": "2024-12-05", "close": 0.017142, "volume": 71538.0}, {"date": "2024-12-09", "close": 0.0179991, "volume": 642598.0}, {"date": "2024-12-10", "close": 0.0179991, "volume": 509858.0}, {"date": "2024-12-11", "close": 0.0179991, "volume": 375562.0}, {"date": "2024-12-13", "close": 0.0145707, "volume": 1238137.0}, {"date": "2024-12-16", "close": 0.0154278, "volume": 116858.0}, {"date": "2024-12-17", "close": 0.017142, "volume": 341614.0}, {"date": "2024-12-23", "close": 0.0145707, "volume": 3311814.0}, {"date": "2024-12-24", "close": 0.0137136, "volume": 415501.0}, {"date": "2024-12-27", "close": 0.0137136, "volume": 175086.0}, {"date": "2024-12-30", "close": 0.0119994, "volume": 1373047.0}, {"date": "2024-12-31", "close": 0.0119994, "volume": 7147.0}, {"date": "2025-01-02", "close": 0.0119994, "volume": 658509.0}, {"date": "2025-01-03", "close": 0.0137136, "volume": 2069560.0}, {"date": "2025-01-06", "close": 0.0128565, "volume": 394849.0}, {"date": "2025-01-07", "close": 0.0137136, "volume": 292449.0}, {"date": "2025-01-08", "close": 0.0137136, "volume": 405162.0}, {"date": "2025-01-09", "close": 0.0137136, "volume": 174956.0}, {"date": "2025-01-10", "close": 0.0145707, "volume": 1820872.0}, {"date": "2025-01-13", "close": 0.0137136, "volume": 11735.0}, {"date": "2025-01-14", "close": 0.0128565, "volume": 88.0}, {"date": "2025-01-15", "close": 0.0128565, "volume": 51.0}, {"date": "2025-01-16", "close": 0.0137136, "volume": 120144.0}, {"date": "2025-01-20", "close": 0.0128565, "volume": 236629.0}, {"date": "2025-01-21", "close": 0.0128565, "volume": 1267438.0}, {"date": "2025-01-22", "close": 0.0128565, "volume": 265454.0}, {"date": "2025-01-23", "close": 0.0128565, "volume": 309393.0}, {"date": "2025-01-24", "close": 0.0119994, "volume": 557516.0}, {"date": "2025-01-28", "close": 0.0111423, "volume": 351783.0}, {"date": "2025-01-29", "close": 0.0111423, "volume": 455673.0}, {"date": "2025-01-30", "close": 0.0111423, "volume": 1858516.0}, {"date": "2025-01-31", "close": 0.0102852, "volume": 977466.0}, {"date": "2025-02-03", "close": 0.0111423, "volume": 107427.0}, {"date": "2025-02-04", "close": 0.0119994, "volume": 155.0}, {"date": "2025-02-07", "close": 0.0119994, "volume": 8750.0}, {"date": "2025-02-10", "close": 0.0137136, "volume": 1417090.0}, {"date": "2025-02-11", "close": 0.0111423, "volume": 877503.0}, {"date": "2025-02-12", "close": 0.0111423, "volume": 711948.0}, {"date": "2025-02-13", "close": 0.0111423, "volume": 682886.0}, {"date": "2025-02-17", "close": 0.0102852, "volume": 1864598.0}, {"date": "2025-02-18", "close": 0.0102852, "volume": 1201610.0}, {"date": "2025-02-19", "close": 0.0119994, "volume": 1767467.0}, {"date": "2025-02-20", "close": 0.01157085, "volume": 304486.0}, {"date": "2025-02-21", "close": 0.0119994, "volume": 526602.0}, {"date": "2025-02-24", "close": 0.0111423, "volume": 1058542.0}, {"date": "2025-02-25", "close": 0.0102852, "volume": 1050589.0}, {"date": "2025-02-26", "close": 0.0102852, "volume": 9023.0}, {"date": "2025-02-27", "close": 0.0102852, "volume": 262683.0}, {"date": "2025-02-28", "close": 0.0102852, "volume": 56399.0}, {"date": "2025-03-03", "close": 0.0102852, "volume": 144077.0}, {"date": "2025-03-04", "close": 0.0102852, "volume": 10699.0}, {"date": "2025-03-05", "close": 0.0094281, "volume": 4108025.0}, {"date": "2025-03-07", "close": 0.008571, "volume": 499306.0}, {"date": "2025-03-10", "close": 0.0077139, "volume": 1081036.0}, {"date": "2025-03-11", "close": 0.0094281, "volume": 1382830.0}, {"date": "2025-03-12", "close": 0.0094281, "volume": 196003.0}, {"date": "2025-03-14", "close": 0.0102852, "volume": 233345.0}, {"date": "2025-03-17", "close": 0.0102852, "volume": 60436.0}, {"date": "2025-03-18", "close": 0.008571, "volume": 288181.0}, {"date": "2025-03-21", "close": 0.008571, "volume": 21.0}, {"date": "2025-03-24", "close": 0.0094281, "volume": 527961.0}, {"date": "2025-03-26", "close": 0.008571, "volume": 1249299.0}, {"date": "2025-03-28", "close": 0.008571, "volume": 98302.0}, {"date": "2025-04-01", "close": 0.008571, "volume": 116673.0}, {"date": "2025-04-02", "close": 0.008571, "volume": 184872.0}, {"date": "2025-04-03", "close": 0.008571, "volume": 95761.0}, {"date": "2025-04-04", "close": 0.008571, "volume": 40784.0}, {"date": "2025-04-07", "close": 0.008571, "volume": 583363.0}, {"date": "2025-04-08", "close": 0.0077139, "volume": 201831.0}, {"date": "2025-04-10", "close": 0.0077139, "volume": 6.0}, {"date": "2025-04-11", "close": 0.0077139, "volume": 350018.0}, {"date": "2025-04-16", "close": 0.0119994, "volume": 4322333.0}, {"date": "2025-04-17", "close": 0.01328505, "volume": 8444745.0}, {"date": "2025-04-22", "close": 0.0119994, "volume": 2467209.0}, {"date": "2025-04-23", "close": 0.0111423, "volume": 3121476.0}, {"date": "2025-04-24", "close": 0.0102852, "volume": 42669.0}, {"date": "2025-04-30", "close": 0.0119994, "volume": 5337614.0}, {"date": "2025-05-01", "close": 0.0119994, "volume": 6023934.0}, {"date": "2025-05-02", "close": 0.013, "volume": 71938.0}, {"date": "2025-05-05", "close": 0.016, "volume": 15586823.0}, {"date": "2025-05-06", "close": 0.015, "volume": 2294906.0}, {"date": "2025-05-07", "close": 0.013, "volume": 4086845.0}, {"date": "2025-05-08", "close": 0.013, "volume": 1327157.0}, {"date": "2025-05-09", "close": 0.013, "volume": 377786.0}, {"date": "2025-05-12", "close": 0.013, "volume": 2466754.0}, {"date": "2025-05-13", "close": 0.011, "volume": 1279693.0}, {"date": "2025-05-14", "close": 0.012, "volume": 801306.0}, {"date": "2025-05-15", "close": 0.01, "volume": 839344.0}, {"date": "2025-05-16", "close": 0.01, "volume": 733246.0}, {"date": "2025-05-20", "close": 0.011, "volume": 145004.0}, {"date": "2025-05-21", "close": 0.011, "volume": 373632.0}, {"date": "2025-05-22", "close": 0.012, "volume": 140774.0}, {"date": "2025-05-23", "close": 0.012, "volume": 377781.0}, {"date": "2025-05-26", "close": 0.01, "volume": 2511321.0}, {"date": "2025-05-27", "close": 0.009, "volume": 7003827.0}, {"date": "2025-05-28", "close": 0.012, "volume": 4676284.0}, {"date": "2025-05-29", "close": 0.011, "volume": 5435553.0}, {"date": "2025-05-30", "close": 0.011, "volume": 4764863.0}, {"date": "2025-06-02", "close": 0.01, "volume": 3185029.0}, {"date": "2025-06-03", "close": 0.011, "volume": 878043.0}, {"date": "2025-06-04", "close": 0.011, "volume": 2747866.0}, {"date": "2025-06-05", "close": 0.01, "volume": 3830298.0}, {"date": "2025-06-06", "close": 0.013, "volume": 9786550.0}, {"date": "2025-06-10", "close": 0.015, "volume": 6304331.0}, {"date": "2025-06-11", "close": 0.013, "volume": 3824020.0}, {"date": "2025-06-12", "close": 0.0135, "volume": 2747181.0}, {"date": "2025-06-13", "close": 0.014, "volume": 527256.0}, {"date": "2025-06-16", "close": 0.014, "volume": 1577011.0}, {"date": "2025-06-17", "close": 0.014, "volume": 474734.0}, {"date": "2025-06-18", "close": 0.012, "volume": 887923.0}, {"date": "2025-06-19", "close": 0.012, "volume": 4684503.0}, {"date": "2025-06-23", "close": 0.011, "volume": 128.0}, {"date": "2025-06-24", "close": 0.011, "volume": 5374868.0}, {"date": "2025-06-25", "close": 0.012, "volume": 194565.0}, {"date": "2025-06-26", "close": 0.012, "volume": 2817847.0}, {"date": "2025-06-27", "close": 0.012, "volume": 703224.0}, {"date": "2025-06-30", "close": 0.011, "volume": 302330.0}, {"date": "2025-07-01", "close": 0.011, "volume": 409075.0}, {"date": "2025-07-03", "close": 0.011, "volume": 2250000.0}, {"date": "2025-07-04", "close": 0.011, "volume": 160000.0}, {"date": "2025-07-07", "close": 0.013, "volume": 5630646.0}, {"date": "2025-07-08", "close": 0.012, "volume": 2193168.0}, {"date": "2025-07-09", "close": 0.012, "volume": 227344.0}, {"date": "2025-07-10", "close": 0.013, "volume": 2651425.0}, {"date": "2025-07-11", "close": 0.013, "volume": 1960388.0}, {"date": "2025-07-14", "close": 0.014, "volume": 2042789.0}, {"date": "2025-07-15", "close": 0.014, "volume": 252103.0}, {"date": "2025-07-16", "close": 0.014, "volume": 2659387.0}, {"date": "2025-07-17", "close": 0.015, "volume": 634538.0}, {"date": "2025-07-18", "close": 0.014, "volume": 1487183.0}, {"date": "2025-07-21", "close": 0.015, "volume": 253275.0}, {"date": "2025-07-22", "close": 0.013, "volume": 25694.0}, {"date": "2025-07-23", "close": 0.015, "volume": 2303703.0}, {"date": "2025-07-24", "close": 0.015, "volume": 1672025.0}, {"date": "2025-07-25", "close": 0.014, "volume": 166357.0}, {"date": "2025-07-28", "close": 0.014, "volume": 300000.0}, {"date": "2025-07-29", "close": 0.013, "volume": 1362932.0}, {"date": "2025-07-30", "close": 0.014, "volume": 1759798.0}, {"date": "2025-07-31", "close": 0.012, "volume": 40425.0}, {"date": "2025-08-01", "close": 0.0125, "volume": 7940.0}, {"date": "2025-08-04", "close": 0.013, "volume": 5000.0}, {"date": "2025-08-05", "close": 0.013, "volume": 372857.0}, {"date": "2025-08-06", "close": 0.012, "volume": 1085416.0}, {"date": "2025-08-07", "close": 0.013, "volume": 879503.0}, {"date": "2025-08-08", "close": 0.012, "volume": 436305.0}, {"date": "2025-08-11", "close": 0.011, "volume": 887594.0}, {"date": "2025-08-12", "close": 0.012, "volume": 579501.0}, {"date": "2025-08-13", "close": 0.012, "volume": 342347.0}, {"date": "2025-08-14", "close": 0.014, "volume": 2344275.0}, {"date": "2025-08-15", "close": 0.014, "volume": 130000.0}, {"date": "2025-08-19", "close": 0.012, "volume": 1597355.0}, {"date": "2025-08-20", "close": 0.012, "volume": 148570.0}, {"date": "2025-08-21", "close": 0.012, "volume": 557633.0}, {"date": "2025-08-22", "close": 0.012, "volume": 75000.0}, {"date": "2025-08-25", "close": 0.012, "volume": 4178838.0}, {"date": "2025-08-26", "close": 0.012, "volume": 6351660.0}, {"date": "2025-08-27", "close": 0.0125, "volume": 352501.0}, {"date": "2025-08-28", "close": 0.0135, "volume": 1751793.0}, {"date": "2025-08-29", "close": 0.0135, "volume": 624593.0}, {"date": "2025-09-01", "close": 0.014, "volume": 2235598.0}, {"date": "2025-09-02", "close": 0.014, "volume": 1879128.0}, {"date": "2025-09-03", "close": 0.013, "volume": 8117034.0}, {"date": "2025-09-04", "close": 0.013, "volume": 4637390.0}, {"date": "2025-09-05", "close": 0.012, "volume": 3913611.0}, {"date": "2025-09-08", "close": 0.013, "volume": 519360.0}, {"date": "2025-09-09", "close": 0.014, "volume": 551375.0}, {"date": "2025-09-10", "close": 0.013, "volume": 1516398.0}, {"date": "2025-09-11", "close": 0.013, "volume": 868356.0}, {"date": "2025-09-12", "close": 0.014, "volume": 1703502.0}, {"date": "2025-09-15", "close": 0.014, "volume": 177000.0}, {"date": "2025-09-16", "close": 0.014, "volume": 1681674.0}, {"date": "2025-09-17", "close": 0.012, "volume": 9821317.0}, {"date": "2025-09-18", "close": 0.011, "volume": 16607851.0}, {"date": "2025-09-19", "close": 0.012, "volume": 550504.0}, {"date": "2025-09-22", "close": 0.011, "volume": 1065689.0}, {"date": "2025-09-23", "close": 0.012, "volume": 4493824.0}, {"date": "2025-09-24", "close": 0.011, "volume": 349122.0}, {"date": "2025-09-25", "close": 0.01, "volume": 3010753.0}, {"date": "2025-09-26", "close": 0.011, "volume": 2715357.0}, {"date": "2025-09-29", "close": 0.011, "volume": 315991.0}, {"date": "2025-09-30", "close": 0.011, "volume": 6704304.0}, {"date": "2025-10-01", "close": 0.013, "volume": 1930264.0}, {"date": "2025-10-02", "close": 0.013, "volume": 1084149.0}, {"date": "2025-10-03", "close": 0.012, "volume": 556306.0}, {"date": "2025-10-06", "close": 0.013, "volume": 3039447.0}, {"date": "2025-10-07", "close": 0.012, "volume": 4508016.0}, {"date": "2025-10-08", "close": 0.012, "volume": 4502691.0}, {"date": "2025-10-09", "close": 0.013, "volume": 1665508.0}, {"date": "2025-10-10", "close": 0.013, "volume": 909907.0}, {"date": "2025-10-13", "close": 0.012, "volume": 965340.0}, {"date": "2025-10-14", "close": 0.014, "volume": 3008613.0}, {"date": "2025-10-15", "close": 0.014, "volume": 3430439.0}, {"date": "2025-10-16", "close": 0.016, "volume": 7565076.0}, {"date": "2025-10-17", "close": 0.015, "volume": 9495473.0}, {"date": "2025-10-20", "close": 0.016, "volume": 2845667.0}, {"date": "2025-10-21", "close": 0.015, "volume": 1270054.0}, {"date": "2025-10-22", "close": 0.012, "volume": 6507190.0}, {"date": "2025-10-23", "close": 0.015, "volume": 7894007.0}, {"date": "2025-10-24", "close": 0.014, "volume": 3019932.0}, {"date": "2025-10-27", "close": 0.014, "volume": 598991.0}, {"date": "2025-10-28", "close": 0.014, "volume": 2714545.0}, {"date": "2025-10-29", "close": 0.014, "volume": 10.0}, {"date": "2025-10-30", "close": 0.014, "volume": 633548.0}, {"date": "2025-10-31", "close": 0.014, "volume": 125282.0}, {"date": "2025-11-03", "close": 0.013, "volume": 2189528.0}, {"date": "2025-11-04", "close": 0.013, "volume": 748136.0}, {"date": "2025-11-05", "close": 0.014, "volume": 943569.0}, {"date": "2025-11-06", "close": 0.013, "volume": 934101.0}, {"date": "2025-11-07", "close": 0.014, "volume": 322927.0}, {"date": "2025-11-10", "close": 0.013, "volume": 4142017.0}, {"date": "2025-11-11", "close": 0.012, "volume": 2545120.0}, {"date": "2025-11-12", "close": 0.013, "volume": 5448395.0}, {"date": "2025-11-13", "close": 0.013, "volume": 2099258.0}, {"date": "2025-11-14", "close": 0.013, "volume": 1741775.0}, {"date": "2025-11-17", "close": 0.012, "volume": 559643.0}, {"date": "2025-11-18", "close": 0.013, "volume": 387753.0}, {"date": "2025-11-19", "close": 0.011, "volume": 2492786.0}, {"date": "2025-11-20", "close": 0.01, "volume": 2814906.0}, {"date": "2025-11-21", "close": 0.0105, "volume": 3330617.0}, {"date": "2025-11-24", "close": 0.011, "volume": 2943681.0}, {"date": "2025-11-25", "close": 0.01, "volume": 2037781.0}, {"date": "2025-11-26", "close": 0.011, "volume": 113008.0}, {"date": "2025-11-27", "close": 0.011, "volume": 2940804.0}, {"date": "2025-11-28", "close": 0.013, "volume": 1492648.0}, {"date": "2025-12-01", "close": 0.012, "volume": 594536.0}, {"date": "2025-12-02", "close": 0.011, "volume": 1660876.0}, {"date": "2025-12-03", "close": 0.011, "volume": 403473.0}, {"date": "2025-12-04", "close": 0.012, "volume": 1415702.0}, {"date": "2025-12-05", "close": 0.011, "volume": 6557476.0}, {"date": "2025-12-08", "close": 0.013, "volume": 1300000.0}, {"date": "2025-12-09", "close": 0.012, "volume": 1390641.0}, {"date": "2025-12-10", "close": 0.012, "volume": 300116.0}, {"date": "2025-12-11", "close": 0.011, "volume": 1495180.0}, {"date": "2025-12-12", "close": 0.011, "volume": 2497486.0}, {"date": "2025-12-15", "close": 0.011, "volume": 8537.0}, {"date": "2025-12-16", "close": 0.012, "volume": 50000.0}, {"date": "2025-12-17", "close": 0.011, "volume": 4199189.0}, {"date": "2025-12-18", "close": 0.0115, "volume": 346639.0}, {"date": "2025-12-19", "close": 0.011, "volume": 163152.0}, {"date": "2025-12-22", "close": 0.011, "volume": 1604971.0}, {"date": "2025-12-23", "close": 0.011, "volume": 7757.0}, {"date": "2025-12-24", "close": 0.012, "volume": 536394.0}, {"date": "2025-12-29", "close": 0.012, "volume": 595000.0}, {"date": "2025-12-30", "close": 0.011, "volume": 2646644.0}, {"date": "2025-12-31", "close": 0.0115, "volume": 234619.0}, {"date": "2026-01-02", "close": 0.011, "volume": 164626.0}, {"date": "2026-01-05", "close": 0.01, "volume": 2776687.0}, {"date": "2026-01-06", "close": 0.011, "volume": 1000582.0}, {"date": "2026-01-07", "close": 0.012, "volume": 2876188.0}, {"date": "2026-01-08", "close": 0.012, "volume": 10170333.0}, {"date": "2026-01-09", "close": 0.012, "volume": 2925633.0}, {"date": "2026-01-12", "close": 0.013, "volume": 421824.0}, {"date": "2026-01-13", "close": 0.013, "volume": 378542.0}, {"date": "2026-01-14", "close": 0.012, "volume": 2347480.0}, {"date": "2026-01-15", "close": 0.012, "volume": 350278.0}, {"date": "2026-01-16", "close": 0.012, "volume": 3500000.0}, {"date": "2026-01-19", "close": 0.014, "volume": 3115989.0}, {"date": "2026-01-20", "close": 0.014, "volume": 5366573.0}, {"date": "2026-01-21", "close": 0.017, "volume": 18944356.0}, {"date": "2026-01-22", "close": 0.017, "volume": 6619645.0}, {"date": "2026-01-23", "close": 0.022, "volume": 16377482.0}, {"date": "2026-01-27", "close": 0.021, "volume": 11230547.0}, {"date": "2026-01-28", "close": 0.025, "volume": 4927551.0}, {"date": "2026-01-29", "close": 0.024, "volume": 6919285.0}, {"date": "2026-01-30", "close": 0.021, "volume": 3906008.0}, {"date": "2026-02-02", "close": 0.022, "volume": 572685.0}, {"date": "2026-02-03", "close": 0.022, "volume": 475131.0}, {"date": "2026-02-04", "close": 0.027, "volume": 2379120.0}, {"date": "2026-02-05", "close": 0.024, "volume": 10165173.0}, {"date": "2026-02-06", "close": 0.021, "volume": 3644605.0}, {"date": "2026-02-09", "close": 0.025, "volume": 3343304.0}, {"date": "2026-02-10", "close": 0.022, "volume": 2015096.0}, {"date": "2026-02-11", "close": 0.022, "volume": 69694.0}, {"date": "2026-02-12", "close": 0.023, "volume": 162981.0}, {"date": "2026-02-13", "close": 0.023, "volume": 1880268.0}, {"date": "2026-02-16", "close": 0.025, "volume": 819259.0}, {"date": "2026-02-17", "close": 0.021, "volume": 14557548.0}, {"date": "2026-02-18", "close": 0.021, "volume": 1387960.0}, {"date": "2026-02-19", "close": 0.021, "volume": 4115840.0}, {"date": "2026-02-20", "close": 0.022, "volume": 1779797.0}, {"date": "2026-02-23", "close": 0.019, "volume": 2019965.0}, {"date": "2026-02-24", "close": 0.018, "volume": 2746086.0}, {"date": "2026-02-25", "close": 0.017, "volume": 6276308.0}, {"date": "2026-02-26", "close": 0.016, "volume": 653310.0}, {"date": "2026-02-27", "close": 0.019, "volume": 3518581.0}, {"date": "2026-03-02", "close": 0.017, "volume": 650301.0}, {"date": "2026-03-03", "close": 0.018, "volume": 174913.0}, {"date": "2026-03-04", "close": 0.017, "volume": 548944.0}, {"date": "2026-03-05", "close": 0.018, "volume": 2162767.0}, {"date": "2026-03-06", "close": 0.017, "volume": 1391342.0}, {"date": "2026-03-09", "close": 0.015, "volume": 4041786.0}, {"date": "2026-03-10", "close": 0.016, "volume": 1924277.0}, {"date": "2026-03-11", "close": 0.016, "volume": 361936.0}, {"date": "2026-03-12", "close": 0.014, "volume": 1888920.0}, {"date": "2026-03-13", "close": 0.014, "volume": 1551218.0}, {"date": "2026-03-16", "close": 0.013, "volume": 3488807.0}, {"date": "2026-03-17", "close": 0.015, "volume": 421505.0}, {"date": "2026-03-18", "close": 0.014, "volume": 388590.0}, {"date": "2026-03-19", "close": 0.013, "volume": 289361.0}, {"date": "2026-03-20", "close": 0.014, "volume": 900125.0}, {"date": "2026-03-23", "close": 0.012, "volume": 2271432.0}, {"date": "2026-03-24", "close": 0.014, "volume": 6229874.0}, {"date": "2026-03-25", "close": 0.016, "volume": 3753926.0}, {"date": "2026-03-26", "close": 0.014, "volume": 3813117.0}, {"date": "2026-03-27", "close": 0.014, "volume": 659281.0}, {"date": "2026-03-30", "close": 0.014, "volume": 278909.0}, {"date": "2026-03-31", "close": 0.014, "volume": 186213.0}, {"date": "2026-04-01", "close": 0.014, "volume": 1140864.0}, {"date": "2026-04-02", "close": 0.013, "volume": 438856.0}, {"date": "2026-04-07", "close": 0.012, "volume": 1207933.0}, {"date": "2026-04-08", "close": 0.012, "volume": 1179771.0}, {"date": "2026-04-09", "close": 0.012, "volume": 241417.0}, {"date": "2026-04-10", "close": 0.012, "volume": 1023524.0}, {"date": "2026-04-13", "close": 0.012, "volume": 648754.0}, {"date": "2026-04-14", "close": 0.012, "volume": 395603.0}, {"date": "2026-04-15", "close": 0.012, "volume": 32277.0}, {"date": "2026-04-17", "close": 0.012, "volume": 83020.0}, {"date": "2026-04-23", "close": 0.012, "volume": 834815.0}, {"date": "2026-04-24", "close": 0.012, "volume": 53348.0}, {"date": "2026-04-27", "close": 0.013, "volume": 3015492.0}, {"date": "2026-04-28", "close": 0.012, "volume": 373838.0}, {"date": "2026-04-29", "close": 0.013, "volume": 96217.0}, {"date": "2026-04-30", "close": 0.012, "volume": 33156.0}, {"date": "2026-05-01", "close": 0.012, "volume": 56866.0}, {"date": "2026-05-04", "close": 0.012, "volume": 285221.0}, {"date": "2026-05-05", "close": 0.012, "volume": 819333.0}, {"date": "2026-05-06", "close": 0.012, "volume": 1934.0}, {"date": "2026-05-07", "close": 0.012, "volume": 356482.0}, {"date": "2026-05-08", "close": 0.013, "volume": 4040769.0}, {"date": "2026-05-11", "close": 0.012, "volume": 469472.0}, {"date": "2026-05-12", "close": 0.012, "volume": 219131.0}, {"date": "2026-05-13", "close": 0.012, "volume": 426356.0}, {"date": "2026-05-14", "close": 0.012, "volume": 298577.0}, {"date": "2026-05-15", "close": 0.011, "volume": 538813.0}, {"date": "2026-05-18", "close": 0.011, "volume": 161397.0}, {"date": "2026-05-19", "close": 0.011, "volume": 760769.0}, {"date": "2026-05-20", "close": 0.011, "volume": 38059.0}, {"date": "2026-05-21", "close": 0.012, "volume": 668131.0}, {"date": "2026-05-22", "close": 0.01, "volume": 333709.0}, {"date": "2026-05-26", "close": 0.011, "volume": 46132.0}, {"date": "2026-05-27", "close": 0.011, "volume": 4380565.0}, {"date": "2026-05-28", "close": 0.011, "volume": 2385253.0}, {"date": "2026-05-29", "close": 0.011, "volume": 1542818.0}, {"date": "2026-06-01", "close": 0.01, "volume": 669364.0}, {"date": "2026-06-02", "close": 0.01, "volume": 3145.0}, {"date": "2026-06-03", "close": 0.01, "volume": 673800.0}, {"date": "2026-06-05", "close": 0.01, "volume": 8886.0}, {"date": "2026-06-09", "close": 0.01, "volume": 2061814.0}, {"date": "2026-06-11", "close": 0.009, "volume": 1914092.0}, {"date": "2026-06-12", "close": 0.01, "volume": 709689.0}, {"date": "2026-06-15", "close": 0.01, "volume": 161830.0}, {"date": "2026-06-16", "close": 0.01, "volume": 53.0}, {"date": "2026-06-17", "close": 0.01, "volume": 589143.0}, {"date": "2026-06-18", "close": 0.009, "volume": 350702.0}, {"date": "2026-06-19", "close": 0.009, "volume": 853176.0}, {"date": "2026-06-22", "close": 0.009, "volume": 311644.0}, {"date": "2026-06-23", "close": 0.009, "volume": 306846.0}, {"date": "2026-06-24", "close": 0.009, "volume": 130102.0}, {"date": "2026-06-25", "close": 0.008, "volume": 1373512.0}, {"date": "2026-06-26", "close": 0.009, "volume": 1884885.0}, {"date": "2026-06-29", "close": 0.008, "volume": 1591.0}, {"date": "2026-06-30", "close": 0.008, "volume": 3071379.0}, {"date": "2026-07-01", "close": 0.008, "volume": 919129.0}, {"date": "2026-07-02", "close": 0.008, "volume": 412413.0}, {"date": "2026-07-03", "close": 0.009, "volume": 501390.0}, {"date": "2026-07-06", "close": 0.009, "volume": 17500.0}, {"date": "2026-07-07", "close": 0.008, "volume": 353301.0}, {"date": "2026-07-08", "close": 0.008, "volume": 3681671.0}, {"date": "2026-07-10", "close": 0.007, "volume": 3465374.0}, {"date": "2026-07-13", "close": 0.007, "volume": 800478.0}, {"date": "2026-07-14", "close": 0.007, "volume": 2503.0}, {"date": "2026-07-15", "close": 0.006, "volume": 1920247.0}, {"date": "2026-07-16", "close": 0.007, "volume": 687435.0}, {"date": "2026-07-17", "close": 0.007, "volume": 62713.0}, {"date": "2026-07-20", "close": 0.007, "volume": 100000.0}, {"date": "2026-07-21", "close": 0.006, "volume": 288245.0}, {"date": "2026-07-22", "close": 0.007, "volume": 3400090.0}, {"date": "2026-07-23", "close": 0.007, "volume": 105873.0}, {"date": "2026-07-24", "close": 0.007, "volume": 432.0}, {"date": "2026-07-27", "close": 0.007, "volume": 501409.0}, {"date": "2026-07-28", "close": 0.006, "volume": 65000.0}, {"date": "2026-07-31", "close": 0.006, "volume": 5306946.0}, {"date": "2026-08-03", "close": 0.006, "volume": 370557.0}, {"date": "2026-08-04", "close": 0.005, "volume": 500416.0}, {"date": "2026-08-05", "close": 0.006, "volume": 62234.0}, {"date": "2026-08-06", "close": 0.007, "volume": 134774.0}, {"date": "2026-08-07", "close": 0.007, "volume": 912057.0}, {"date": "2026-08-11", "close": 0.008, "volume": 86824.0}, {"date": "2026-08-12", "close": 0.007, "volume": 1109049.0}, {"date": "2026-08-13", "close": 0.007, "volume": 200832.0}, {"date": "2026-08-14", "close": 0.007, "volume": 1772082.0}, {"date": "2026-08-17", "close": 0.009, "volume": 2680549.0}, {"date": "2026-08-18", "close": 0.009, "volume": 143383.0}, {"date": "2026-08-19", "close": 0.008, "volume": 156744.0}, {"date": "2026-08-20", "close": 0.009, "volume": 51879.0}, {"date": "2026-08-21", "close": 0.009, "volume": 1125733.0}, {"date": "2026-08-24", "close": 0.01, "volume": 850826.0}, {"date": "2026-08-25", "close": 0.01, "volume": 1815840.0}, {"date": "2026-08-26", "close": 0.01, "volume": 12824.0}, {"date": "2026-08-27", "close": 0.01, "volume": 136625.0}, {"date": "2026-08-28", "close": 0.01, "volume": 734911.0}, {"date": "2026-08-31", "close": 0.009, "volume": 1732936.0}, {"date": "2026-09-03", "close": 0.009, "volume": 10174.0}, {"date": "2026-09-04", "close": 0.009, "volume": 156171.0}, {"date": "2026-09-07", "close": 0.009, "volume": 194298.0}], "refreshing": true}