{"ticker": "NX1", "overview": {"name": "Nexalis Therapeutics Ltd", "country": "Australia", "industry": "Pharmaceuticals, Biotechnology & Life Sciences"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "NX1", "has_prices": true, "as_of": "2026-07-23", "last": 0.011, "prev_close": 0.011, "change": 0.0, "change_pct": 0.0, "session_volume": 3227.0, "vwap_5": 0.010020312075388754, "vwap_20": 0.012274428045967406, "vwap_60": 0.017460172644228753, "vwap_250": 0.027744494797393306, "high_52w": 0.0357408, "low_52w": 0.01, "avg_volume_20": 471381.85, "sessions": 400, "market_cap": {"value": 2530373.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03119913", "src": "ASX", "ticker": "NX1", "cik": "", "company": "Nexalis Therapeutics Ltd", "company_raw": "Nexalis Therapeutics Ltd", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in NX1", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03119913", "trade_date": "2026-07-30", "timestamp": "2026-07-30", "mins": 137811}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "NIV DAGAN", "notice_type": "3X", "direct_shares": 3282013.0, "indirect_shares": 34184296.0, "indirect_account": "Agreement between the Company and Peak Asset Management Pty Ltd", "pct": null, "notice_date": "2026-10-06", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03144854-3A703410", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "MR SEAN WILLIAMS", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": 983920.0, "indirect_account": "TG Advisory Pty Ltd", "pct": null, "notice_date": "2026-10-06", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03144855-3A703411", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Darryl Davies", "notice_type": "3Y", "direct_shares": 56275739.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-10-06", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03144876-3A703415", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Darryl Davies", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-14", "source_url": "https://www.marketindex.com.au/asx/nx1", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Sean Williams", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-14", "source_url": "https://www.marketindex.com.au/asx/nx1", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Darryl Davies", "notice_type": "3Y", "direct_shares": 56275739.0, "indirect_shares": 2000000.0, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest. CANNVALATE PTY LTD Mr Davies is a beneficiary of Cannvalate", "pct": null, "notice_date": "2026-07-14", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03110912-3A697138", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Sean Williams", "notice_type": "3Y", "direct_shares": 983920.0, "indirect_shares": 2000000.0, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest. TG Advisory Pty Ltd <Williams Glenair Family A/C> Mr Williams is a Director of TG Advisor", "pct": null, "notice_date": "2026-07-14", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03110913-3A697139", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Sean Williams", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-23", "source_url": "https://www.marketindex.com.au/asx/nx1", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Dr Ron Wise", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-23", "source_url": "https://www.marketindex.com.au/asx/nx1", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Sean Williams", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-05-15", "source_url": "https://www.marketindex.com.au/asx/nx1", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Sean Williams", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-17", "source_url": "https://www.marketindex.com.au/asx/nx1", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "James Barrie", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-17", "source_url": "https://www.marketindex.com.au/asx/nx1", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Sean Williams", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-06-06", "source_url": "https://www.marketindex.com.au/asx/nx1", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 14.81, "notice_date": "2026-07-30", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03115894-3A697893", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-17", "source_url": "https://www.marketindex.com.au/asx/nx1", "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": "2024-11-13", "source_url": "https://www.marketindex.com.au/asx/nx1", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-10-28", "source_url": "https://www.marketindex.com.au/asx/nx1", "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": "2023-07-11", "source_url": "https://www.marketindex.com.au/asx/nx1", "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": "2023-03-02", "source_url": "https://www.marketindex.com.au/asx/nx1", "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": "2023-01-22", "source_url": "https://www.marketindex.com.au/asx/nx1", "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": "2022-12-16", "source_url": "https://www.marketindex.com.au/asx/nx1", "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": "2022-11-13", "source_url": "https://www.marketindex.com.au/asx/nx1", "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": "2022-10-19", "source_url": "https://www.marketindex.com.au/asx/nx1", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-10-04", "source_url": "https://www.marketindex.com.au/asx/nx1", "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": "2022-10-04", "source_url": "https://www.marketindex.com.au/asx/nx1", "needs_ocr": 0}], "directors": [{"name": "James Barrie", "first_seen": "2024-12-17", "last_seen": "2024-12-17", "status": "current", "notices": 1}, {"name": "Dr Ron Wise", "first_seen": "2025-12-23", "last_seen": "2025-12-23", "status": "current", "notices": 1}, {"name": "Sean Williams", "first_seen": "2024-06-06", "last_seen": "2026-07-14", "status": "current", "notices": 6}, {"name": "NIV DAGAN", "first_seen": "2026-10-06", "last_seen": "2026-10-06", "status": "current", "notices": 1}, {"name": "Darryl Davies", "first_seen": "2026-07-14", "last_seen": "2026-10-06", "status": "current", "notices": 3}, {"name": "MR SEAN WILLIAMS", "first_seen": "2026-10-06", "last_seen": "2026-10-06", "status": "past", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-29", "form": "Commitments Test Entity Quarterly Reports", "title": "Sep26 Appendix 4C Cash Flow Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155789-3A705420"}, {"date": "2026-10-29", "form": "Commitments Test Entity Quarterly Reports", "title": "Sep26 Quarterly Activities Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155779-3A705418"}, {"date": "2026-10-29", "form": "Issued Capital", "title": "Proposed issue of securities - NX1", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155753-3A705413"}, {"date": "2026-10-29", "form": "Issued Capital", "title": "Notification of cessation of securities - NX1", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155743-3A705408"}, {"date": "2026-10-06", "form": "Security Holder Details", "title": "Change of Director's Interest Notice - Darryl Davies", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03144876-3A703415"}], "performance": {"ticker": "NX1", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2017-01-11", "close": 0.3854844, "volume": 6635397.0}, {"date": "2017-01-12", "close": 0.322843185, "volume": 2681836.0}, {"date": "2017-01-13", "close": 0.351754515, "volume": 523182.0}, {"date": "2017-01-16", "close": 0.332480295, "volume": 997050.0}, {"date": "2017-01-17", "close": 0.33729885, "volume": 368508.0}, {"date": "2017-01-18", "close": 0.33729885, "volume": 258206.0}, {"date": "2017-01-19", "close": 0.361391625, "volume": 275968.0}, {"date": "2017-01-20", "close": 0.37584729, "volume": 234266.0}, {"date": "2017-01-23", "close": 0.33729885, "volume": 241005.0}, {"date": "2017-01-24", "close": 0.32766174, "volume": 507508.0}, {"date": "2017-01-25", "close": 0.332480295, "volume": 498654.0}, {"date": "2017-01-27", "close": 0.342117405, "volume": 238241.0}, {"date": "2017-01-30", "close": 0.32766174, "volume": 368008.0}, {"date": "2017-01-31", "close": 0.31802463, "volume": 156830.0}, {"date": "2017-02-01", "close": 0.31802463, "volume": 253281.0}, {"date": "2017-02-02", "close": 0.31802463, "volume": 272707.0}, {"date": "2017-02-03", "close": 0.30838752, "volume": 529632.0}, {"date": "2017-02-06", "close": 0.313206075, "volume": 628962.0}, {"date": "2017-02-07", "close": 0.303568965, "volume": 1312208.0}, {"date": "2017-02-08", "close": 0.26983908, "volume": 594675.0}, {"date": "2017-02-09", "close": 0.265020525, "volume": 216934.0}, {"date": "2017-02-10", "close": 0.27947619, "volume": 777980.0}, {"date": "2017-02-13", "close": 0.2891133, "volume": 151687.0}, {"date": "2017-02-14", "close": 0.30838752, "volume": 420724.0}, {"date": "2017-02-15", "close": 0.293931855, "volume": 222577.0}, {"date": "2017-02-16", "close": 0.2891133, "volume": 407362.0}, {"date": "2017-02-17", "close": 0.30838752, "volume": 143805.0}, {"date": "2017-02-20", "close": 0.342117405, "volume": 794794.0}, {"date": "2017-02-21", "close": 0.35657307, "volume": 271742.0}, {"date": "2017-02-22", "close": 0.33729885, "volume": 190204.0}, {"date": "2017-02-23", "close": 0.31802463, "volume": 237800.0}, {"date": "2017-02-24", "close": 0.32766174, "volume": 277537.0}, {"date": "2017-02-27", "close": 0.313206075, "volume": 75151.0}, {"date": "2017-02-28", "close": 0.32766174, "volume": 91738.0}, {"date": "2017-03-01", "close": 0.332480295, "volume": 141746.0}, {"date": "2017-03-02", "close": 0.332480295, "volume": 181424.0}, {"date": "2017-03-03", "close": 0.31802463, "volume": 128363.0}, {"date": "2017-03-06", "close": 0.29875041, "volume": 303944.0}, {"date": "2017-03-07", "close": 0.29875041, "volume": 91123.0}, {"date": "2017-03-08", "close": 0.30838752, "volume": 416885.0}, {"date": "2017-03-09", "close": 0.2891133, "volume": 108798.0}, {"date": "2017-03-10", "close": 0.2891133, "volume": 156141.0}, {"date": "2017-03-13", "close": 0.274657635, "volume": 1868.0}, {"date": "2017-03-14", "close": 0.27947619, "volume": 32166.0}, {"date": "2017-03-15", "close": 0.27947619, "volume": 35281.0}, {"date": "2017-03-16", "close": 0.2891133, "volume": 204418.0}, {"date": "2017-03-17", "close": 0.27947619, "volume": 141490.0}, {"date": "2017-03-20", "close": 0.2891133, "volume": 252551.0}, {"date": "2017-03-22", "close": 0.265020525, "volume": 186778.0}, {"date": "2017-03-23", "close": 0.26020197, "volume": 111707.0}, {"date": "2017-03-24", "close": 0.26983908, "volume": 323749.0}, {"date": "2017-03-27", "close": 0.26983908, "volume": 103766.0}, {"date": "2017-03-28", "close": 0.265020525, "volume": 4831085.0}, {"date": "2017-03-29", "close": 0.274657635, "volume": 1088959.0}, {"date": "2017-03-30", "close": 0.2891133, "volume": 790770.0}, {"date": "2017-03-31", "close": 0.2891133, "volume": 411559.0}, {"date": "2017-04-03", "close": 0.31802463, "volume": 873129.0}, {"date": "2017-04-04", "close": 0.293931855, "volume": 1374696.0}, {"date": "2017-04-05", "close": 0.303568965, "volume": 214587.0}, {"date": "2017-04-06", "close": 0.293931855, "volume": 180823.0}, {"date": "2017-04-07", "close": 0.284294745, "volume": 163869.0}, {"date": "2017-04-10", "close": 0.284294745, "volume": 199438.0}, {"date": "2017-04-11", "close": 0.27947619, "volume": 419568.0}, {"date": "2017-04-12", "close": 0.293931855, "volume": 476222.0}, {"date": "2017-04-13", "close": 0.29875041, "volume": 97848.0}, {"date": "2017-04-18", "close": 0.27947619, "volume": 273649.0}, {"date": "2017-04-19", "close": 0.27947619, "volume": 105682.0}, {"date": "2017-04-20", "close": 0.27947619, "volume": 232690.0}, {"date": "2017-04-21", "close": 0.26983908, "volume": 363656.0}, {"date": "2017-04-24", "close": 0.274657635, "volume": 30196.0}, {"date": "2017-04-26", "close": 0.265020525, "volume": 318795.0}, {"date": "2017-04-27", "close": 0.26983908, "volume": 53967.0}, {"date": "2017-04-28", "close": 0.284294745, "volume": 927333.0}, {"date": "2017-05-01", "close": 0.23129064, "volume": 545740.0}, {"date": "2017-05-02", "close": 0.1927422, "volume": 1733256.0}, {"date": "2017-05-03", "close": 0.20237931, "volume": 1213118.0}, {"date": "2017-05-04", "close": 0.187923645, "volume": 303012.0}, {"date": "2017-05-05", "close": 0.187923645, "volume": 164595.0}, {"date": "2017-05-08", "close": 0.187923645, "volume": 273296.0}, {"date": "2017-05-09", "close": 0.187923645, "volume": 220499.0}, {"date": "2017-05-10", "close": 0.187923645, "volume": 398081.0}, {"date": "2017-05-11", "close": 0.187923645, "volume": 305221.0}, {"date": "2017-05-12", "close": 0.18310509, "volume": 315253.0}, {"date": "2017-05-15", "close": 0.1927422, "volume": 200083.0}, {"date": "2017-05-16", "close": 0.18310509, "volume": 158761.0}, {"date": "2017-05-17", "close": 0.187923645, "volume": 127722.0}, {"date": "2017-05-18", "close": 0.187923645, "volume": 2000530.0}, {"date": "2017-05-19", "close": 0.197560755, "volume": 428698.0}, {"date": "2017-05-22", "close": 0.1927422, "volume": 377524.0}, {"date": "2017-05-23", "close": 0.178286535, "volume": 737477.0}, {"date": "2017-05-24", "close": 0.1927422, "volume": 427146.0}, {"date": "2017-05-25", "close": 0.197560755, "volume": 85795.0}, {"date": "2017-05-26", "close": 0.1927422, "volume": 178210.0}, {"date": "2017-05-29", "close": 0.1927422, "volume": 133275.0}, {"date": "2017-05-30", "close": 0.1927422, "volume": 574006.0}, {"date": "2017-05-31", "close": 0.178286535, "volume": 99988.0}, {"date": "2017-06-01", "close": 0.187923645, "volume": 217372.0}, {"date": "2017-06-02", "close": 0.178286535, "volume": 231261.0}, {"date": "2017-06-05", "close": 0.178286535, "volume": 214823.0}, {"date": "2017-06-06", "close": 0.178286535, "volume": 95724.0}, {"date": "2017-06-07", "close": 0.17346798, "volume": 150564.0}, {"date": "2017-06-08", "close": 0.178286535, "volume": 173963.0}, {"date": "2017-06-09", "close": 0.178286535, "volume": 109531.0}, {"date": "2017-06-13", "close": 0.178286535, "volume": 211961.0}, {"date": "2017-06-14", "close": 0.168649425, "volume": 350460.0}, {"date": "2017-06-15", "close": 0.178286535, "volume": 114142.0}, {"date": "2017-06-16", "close": 0.178286535, "volume": 10377.0}, {"date": "2017-06-19", "close": 0.16383087, "volume": 191845.0}, {"date": "2017-06-20", "close": 0.15419376, "volume": 190012.0}, {"date": "2017-06-21", "close": 0.15419376, "volume": 259280.0}, {"date": "2017-06-22", "close": 0.15419376, "volume": 148384.0}, {"date": "2017-06-23", "close": 0.15419376, "volume": 469245.0}, {"date": "2017-06-26", "close": 0.15419376, "volume": 577490.0}, {"date": "2017-06-27", "close": 0.15419376, "volume": 393942.0}, {"date": "2017-06-28", "close": 0.168649425, "volume": 217820.0}, {"date": "2017-06-29", "close": 0.168649425, "volume": 154870.0}, {"date": "2017-06-30", "close": 0.16383087, "volume": 214852.0}, {"date": "2017-07-03", "close": 0.168649425, "volume": 67966.0}, {"date": "2017-07-04", "close": 0.159012315, "volume": 441338.0}, {"date": "2017-07-05", "close": 0.16383087, "volume": 72636.0}, {"date": "2017-07-06", "close": 0.16383087, "volume": 12452.0}, {"date": "2017-07-07", "close": 0.159012315, "volume": 44619.0}, {"date": "2017-07-10", "close": 0.159012315, "volume": 21294.0}, {"date": "2017-07-11", "close": 0.15419376, "volume": 185630.0}, {"date": "2017-07-12", "close": 0.15419376, "volume": 220580.0}, {"date": "2017-07-13", "close": 0.15419376, "volume": 173646.0}, {"date": "2017-07-14", "close": 0.15419376, "volume": 131853.0}, {"date": "2017-07-17", "close": 0.16383087, "volume": 67456.0}, {"date": "2017-07-18", "close": 0.159012315, "volume": 64568.0}, {"date": "2017-07-19", "close": 0.178286535, "volume": 61642.0}, {"date": "2017-07-20", "close": 0.168649425, "volume": 155037.0}, {"date": "2017-07-21", "close": 0.16383087, "volume": 25941.0}, {"date": "2017-07-25", "close": 0.159012315, "volume": 186778.0}, {"date": "2017-07-26", "close": 0.15419376, "volume": 67580.0}, {"date": "2017-07-27", "close": 0.15419376, "volume": 234659.0}, {"date": "2017-07-28", "close": 0.16383087, "volume": 114661.0}, {"date": "2017-07-31", "close": 0.16383087, "volume": 247476.0}, {"date": "2017-08-01", "close": 0.149375205, "volume": 704651.0}, {"date": "2017-08-02", "close": 0.15419376, "volume": 443079.0}, {"date": "2017-08-03", "close": 0.159012315, "volume": 114709.0}, {"date": "2017-08-04", "close": 0.149375205, "volume": 310732.0}, {"date": "2017-08-07", "close": 0.149375205, "volume": 13905.0}, {"date": "2017-08-08", "close": 0.14455665, "volume": 190455.0}, {"date": "2017-08-09", "close": 0.14455665, "volume": 7264.0}, {"date": "2017-08-10", "close": 0.14455665, "volume": 139464.0}, {"date": "2017-08-11", "close": 0.13491954, "volume": 74831.0}, {"date": "2017-08-14", "close": 0.14455665, "volume": 155545.0}, {"date": "2017-08-15", "close": 0.149375205, "volume": 117979.0}, {"date": "2017-08-16", "close": 0.139738095, "volume": 326208.0}, {"date": "2017-08-17", "close": 0.14455665, "volume": 267909.0}, {"date": "2017-08-18", "close": 0.130100985, "volume": 225815.0}, {"date": "2017-08-21", "close": 0.13491954, "volume": 333676.0}, {"date": "2017-08-22", "close": 0.14455665, "volume": 164399.0}, {"date": "2017-08-23", "close": 0.130100985, "volume": 5396.0}, {"date": "2017-08-24", "close": 0.14455665, "volume": 307533.0}, {"date": "2017-08-29", "close": 0.14455665, "volume": 127406.0}, {"date": "2017-08-31", "close": 0.14455665, "volume": 129078.0}, {"date": "2017-09-01", "close": 0.14455665, "volume": 17423.0}, {"date": "2017-09-04", "close": 0.14455665, "volume": 1038.0}, {"date": "2017-09-07", "close": 0.15419376, "volume": 441000.0}, {"date": "2017-09-08", "close": 0.14455665, "volume": 233774.0}, {"date": "2017-09-11", "close": 0.13491954, "volume": 16111.0}, {"date": "2017-09-12", "close": 0.13491954, "volume": 8742.0}, {"date": "2017-09-14", "close": 0.13491954, "volume": 90276.0}, {"date": "2017-09-15", "close": 0.13491954, "volume": 76541.0}, {"date": "2017-09-18", "close": 0.13491954, "volume": 5188.0}, {"date": "2017-09-19", "close": 0.139738095, "volume": 71850.0}, {"date": "2017-09-21", "close": 0.13491954, "volume": 416890.0}, {"date": "2017-09-25", "close": 0.13491954, "volume": 79210.0}, {"date": "2017-09-26", "close": 0.13491954, "volume": 14179.0}, {"date": "2017-09-27", "close": 0.120463875, "volume": 1591422.0}, {"date": "2017-09-28", "close": 0.12528243, "volume": 595774.0}, {"date": "2017-10-02", "close": 0.120463875, "volume": 210228.0}, {"date": "2017-10-03", "close": 0.120463875, "volume": 95930.0}, {"date": "2017-10-04", "close": 0.110826765, "volume": 805646.0}, {"date": "2017-10-05", "close": 0.110826765, "volume": 17151.0}, {"date": "2017-10-06", "close": 0.11564532, "volume": 90276.0}, {"date": "2017-10-09", "close": 0.120463875, "volume": 161433.0}, {"date": "2017-10-10", "close": 0.11564532, "volume": 166322.0}, {"date": "2017-10-11", "close": 0.110826765, "volume": 129707.0}, {"date": "2017-10-12", "close": 0.110826765, "volume": 163646.0}, {"date": "2017-10-13", "close": 0.110826765, "volume": 133463.0}, {"date": "2017-10-16", "close": 0.110826765, "volume": 25864.0}, {"date": "2017-10-17", "close": 0.12528243, "volume": 288912.0}, {"date": "2017-10-18", "close": 0.12528243, "volume": 207531.0}, {"date": "2017-10-19", "close": 0.130100985, "volume": 56846.0}, {"date": "2017-10-20", "close": 0.11564532, "volume": 132820.0}, {"date": "2017-10-23", "close": 0.11564532, "volume": 14160.0}, {"date": "2017-10-25", "close": 0.110826765, "volume": 12452.0}, {"date": "2017-10-26", "close": 0.11564532, "volume": 301114.0}, {"date": "2017-10-27", "close": 0.11564532, "volume": 136954.0}, {"date": "2017-10-30", "close": 0.110826765, "volume": 111729.0}, {"date": "2017-10-31", "close": 0.130100985, "volume": 682611.0}, {"date": "2017-11-01", "close": 0.139738095, "volume": 100012.0}, {"date": "2017-11-03", "close": 0.13491954, "volume": 58783.0}, {"date": "2017-11-06", "close": 0.120463875, "volume": 71111.0}, {"date": "2017-11-07", "close": 0.120463875, "volume": 179157.0}, {"date": "2017-11-08", "close": 0.12528243, "volume": 198530.0}, {"date": "2017-11-09", "close": 0.12528243, "volume": 309533.0}, {"date": "2017-11-10", "close": 0.149375205, "volume": 1754161.0}, {"date": "2017-11-13", "close": 0.15419376, "volume": 742559.0}, {"date": "2017-11-14", "close": 0.15419376, "volume": 808423.0}, {"date": "2017-11-15", "close": 0.14455665, "volume": 31945.0}, {"date": "2017-11-16", "close": 0.159012315, "volume": 64460.0}, {"date": "2017-11-17", "close": 0.159012315, "volume": 7860.0}, {"date": "2017-11-20", "close": 0.159012315, "volume": 421156.0}, {"date": "2017-11-22", "close": 0.149375205, "volume": 268376.0}, {"date": "2017-11-23", "close": 0.14455665, "volume": 103817.0}, {"date": "2017-11-24", "close": 0.14455665, "volume": 219785.0}, {"date": "2017-11-27", "close": 0.14455665, "volume": 62522.0}, {"date": "2017-11-28", "close": 0.149375205, "volume": 74022.0}, {"date": "2017-11-29", "close": 0.149375205, "volume": 45373.0}, {"date": "2017-11-30", "close": 0.14455665, "volume": 309567.0}, {"date": "2017-12-01", "close": 0.14455665, "volume": 88201.0}, {"date": "2017-12-04", "close": 0.14455665, "volume": 5188.0}, {"date": "2017-12-05", "close": 0.12528243, "volume": 137936.0}, {"date": "2017-12-06", "close": 0.130100985, "volume": 5188.0}, {"date": "2017-12-07", "close": 0.12528243, "volume": 109599.0}, {"date": "2017-12-08", "close": 0.13491954, "volume": 29588.0}, {"date": "2017-12-13", "close": 0.120463875, "volume": 73750.0}, {"date": "2017-12-14", "close": 0.12528243, "volume": 80653.0}, {"date": "2017-12-15", "close": 0.130100985, "volume": 313020.0}, {"date": "2017-12-19", "close": 0.130100985, "volume": 81290.0}, {"date": "2017-12-20", "close": 0.139738095, "volume": 99872.0}, {"date": "2017-12-21", "close": 0.139738095, "volume": 46176.0}, {"date": "2017-12-22", "close": 0.139738095, "volume": 106116.0}, {"date": "2017-12-27", "close": 0.130100985, "volume": 13978.0}, {"date": "2017-12-29", "close": 0.13491954, "volume": 3113.0}, {"date": "2018-01-02", "close": 0.12528243, "volume": 154474.0}, {"date": "2018-01-03", "close": 0.12528243, "volume": 162912.0}, {"date": "2018-01-04", "close": 0.16383087, "volume": 1392678.0}, {"date": "2018-01-05", "close": 0.17346798, "volume": 1436220.0}, {"date": "2018-01-08", "close": 0.16383087, "volume": 312835.0}, {"date": "2018-01-09", "close": 0.178286535, "volume": 299969.0}, {"date": "2018-01-10", "close": 0.16383087, "volume": 162222.0}, {"date": "2018-01-11", "close": 0.16383087, "volume": 49429.0}, {"date": "2018-01-12", "close": 0.15419376, "volume": 540328.0}, {"date": "2018-01-15", "close": 0.14455665, "volume": 257080.0}, {"date": "2018-01-16", "close": 0.14455665, "volume": 30092.0}, {"date": "2018-01-17", "close": 0.14455665, "volume": 271522.0}, {"date": "2018-01-18", "close": 0.14455665, "volume": 103658.0}, {"date": "2018-01-19", "close": 0.139738095, "volume": 409874.0}, {"date": "2018-01-22", "close": 0.14455665, "volume": 14527.0}, {"date": "2018-01-23", "close": 0.159012315, "volume": 626211.0}, {"date": "2018-01-24", "close": 0.168649425, "volume": 847405.0}, {"date": "2018-01-25", "close": 0.17346798, "volume": 427216.0}, {"date": "2018-01-29", "close": 0.17346798, "volume": 422484.0}, {"date": "2018-01-30", "close": 0.159012315, "volume": 242433.0}, {"date": "2018-01-31", "close": 0.159012315, "volume": 351246.0}, {"date": "2018-02-01", "close": 0.159012315, "volume": 355864.0}, {"date": "2018-02-02", "close": 0.16383087, "volume": 74400.0}, {"date": "2018-02-05", "close": 0.15419376, "volume": 271675.0}, {"date": "2018-02-06", "close": 0.13491954, "volume": 835864.0}, {"date": "2018-02-07", "close": 0.13491954, "volume": 133586.0}, {"date": "2018-02-08", "close": 0.13491954, "volume": 355646.0}, {"date": "2018-02-09", "close": 0.13491954, "volume": 145739.0}, {"date": "2018-02-13", "close": 0.130100985, "volume": 184195.0}, {"date": "2018-02-14", "close": 0.130100985, "volume": 6901.0}, {"date": "2018-02-15", "close": 0.13491954, "volume": 18221.0}, {"date": "2018-02-19", "close": 0.130100985, "volume": 11513.0}, {"date": "2018-02-20", "close": 0.130100985, "volume": 38711.0}, {"date": "2018-02-21", "close": 0.130100985, "volume": 21686.0}, {"date": "2018-02-23", "close": 0.139738095, "volume": 283439.0}, {"date": "2018-02-27", "close": 0.139738095, "volume": 198582.0}, {"date": "2018-02-28", "close": 0.13491954, "volume": 51883.0}, {"date": "2018-03-01", "close": 0.13491954, "volume": 41518.0}, {"date": "2018-03-02", "close": 0.14455665, "volume": 25941.0}, {"date": "2018-03-05", "close": 0.13491954, "volume": 46827.0}, {"date": "2018-03-06", "close": 0.139738095, "volume": 64065.0}, {"date": "2018-03-07", "close": 0.14455665, "volume": 144579.0}, {"date": "2018-03-08", "close": 0.13491954, "volume": 46568.0}, {"date": "2018-03-09", "close": 0.13491954, "volume": 203851.0}, {"date": "2018-03-12", "close": 0.139738095, "volume": 289790.0}, {"date": "2018-03-13", "close": 0.13491954, "volume": 51883.0}, {"date": "2018-03-14", "close": 0.13491954, "volume": 1793.0}, {"date": "2018-03-15", "close": 0.130100985, "volume": 105322.0}, {"date": "2018-03-16", "close": 0.130100985, "volume": 215388.0}, {"date": "2018-03-19", "close": 0.13491954, "volume": 103366.0}, {"date": "2018-03-20", "close": 0.139738095, "volume": 100755.0}, {"date": "2018-03-21", "close": 0.139738095, "volume": 545074.0}, {"date": "2018-03-22", "close": 0.14455665, "volume": 209797.0}, {"date": "2018-03-23", "close": 0.139738095, "volume": 15565.0}, {"date": "2018-03-26", "close": 0.13491954, "volume": 48325.0}, {"date": "2018-03-27", "close": 0.13491954, "volume": 3113.0}, {"date": "2018-03-28", "close": 0.139738095, "volume": 50449.0}, {"date": "2018-03-29", "close": 0.130100985, "volume": 134895.0}, {"date": "2018-04-03", "close": 0.12528243, "volume": 152919.0}, {"date": "2018-04-06", "close": 0.120463875, "volume": 288905.0}, {"date": "2018-04-09", "close": 0.120463875, "volume": 4272.0}, {"date": "2018-04-10", "close": 0.12528243, "volume": 29528.0}, {"date": "2018-04-11", "close": 0.13491954, "volume": 227276.0}, {"date": "2018-04-12", "close": 0.12528243, "volume": 464819.0}, {"date": "2018-04-13", "close": 0.12528243, "volume": 435900.0}, {"date": "2018-04-16", "close": 0.120463875, "volume": 73105.0}, {"date": "2018-04-17", "close": 0.120463875, "volume": 48922.0}, {"date": "2018-04-19", "close": 0.130100985, "volume": 107647.0}, {"date": "2018-04-20", "close": 0.130100985, "volume": 62258.0}, {"date": "2018-04-26", "close": 0.12528243, "volume": 80538.0}, {"date": "2018-04-27", "close": 0.130100985, "volume": 24595.0}, {"date": "2018-04-30", "close": 0.120463875, "volume": 183674.0}, {"date": "2018-05-01", "close": 0.120463875, "volume": 140083.0}, {"date": "2018-05-02", "close": 0.11564532, "volume": 134895.0}, {"date": "2018-05-03", "close": 0.11564532, "volume": 310626.0}, {"date": "2018-05-04", "close": 0.110826765, "volume": 86542.0}, {"date": "2018-05-07", "close": 0.110826765, "volume": 16758.0}, {"date": "2018-05-08", "close": 0.110826765, "volume": 19404.0}, {"date": "2018-05-09", "close": 0.110826765, "volume": 413103.0}, {"date": "2018-05-10", "close": 0.110826765, "volume": 25423.0}, {"date": "2018-05-11", "close": 0.12528243, "volume": 498387.0}, {"date": "2018-05-14", "close": 0.13491954, "volume": 407351.0}, {"date": "2018-05-15", "close": 0.13491954, "volume": 5188.0}, {"date": "2018-05-17", "close": 0.13491954, "volume": 217908.0}, {"date": "2018-05-18", "close": 0.130100985, "volume": 226723.0}, {"date": "2018-05-21", "close": 0.120463875, "volume": 48256.0}, {"date": "2018-05-22", "close": 0.11564532, "volume": 21583.0}, {"date": "2018-05-23", "close": 0.120463875, "volume": 10377.0}, {"date": "2018-05-24", "close": 0.110826765, "volume": 185835.0}, {"date": "2018-05-25", "close": 0.120463875, "volume": 74855.0}, {"date": "2018-05-30", "close": 0.120463875, "volume": 25797.0}, {"date": "2018-05-31", "close": 0.120463875, "volume": 117615.0}, {"date": "2018-06-01", "close": 0.11564532, "volume": 10377.0}, {"date": "2018-06-04", "close": 0.120463875, "volume": 76793.0}, {"date": "2018-06-05", "close": 0.11564532, "volume": 148281.0}, {"date": "2018-06-06", "close": 0.11564532, "volume": 114142.0}, {"date": "2018-06-07", "close": 0.110826765, "volume": 30234.0}, {"date": "2018-06-08", "close": 0.130100985, "volume": 380737.0}, {"date": "2018-06-12", "close": 0.120463875, "volume": 55616.0}, {"date": "2018-06-13", "close": 0.120463875, "volume": 22055.0}, {"date": "2018-06-14", "close": 0.110826765, "volume": 95651.0}, {"date": "2018-06-15", "close": 0.11564532, "volume": 41506.0}, {"date": "2018-06-18", "close": 0.110826765, "volume": 20806.0}, {"date": "2018-06-19", "close": 0.10600821, "volume": 430166.0}, {"date": "2018-06-20", "close": 0.120463875, "volume": 401675.0}, {"date": "2018-06-21", "close": 0.120463875, "volume": 198863.0}, {"date": "2018-06-22", "close": 0.11564532, "volume": 594777.0}, {"date": "2018-06-25", "close": 0.110826765, "volume": 167796.0}, {"date": "2018-06-26", "close": 0.10600821, "volume": 305846.0}, {"date": "2018-06-27", "close": 0.10600821, "volume": 139636.0}, {"date": "2018-06-28", "close": 0.10600821, "volume": 140381.0}, {"date": "2018-06-29", "close": 0.110826765, "volume": 162238.0}, {"date": "2018-07-02", "close": 0.110826765, "volume": 17121.0}, {"date": "2018-07-04", "close": 0.110826765, "volume": 48251.0}, {"date": "2018-07-05", "close": 0.110826765, "volume": 54996.0}, {"date": "2018-07-06", "close": 0.10600821, "volume": 63920.0}, {"date": "2018-07-09", "close": 0.11564532, "volume": 22512.0}, {"date": "2018-07-11", "close": 0.10600821, "volume": 20234.0}, {"date": "2018-07-12", "close": 0.110826765, "volume": 20649.0}, {"date": "2018-07-13", "close": 0.110826765, "volume": 15374.0}, {"date": "2018-07-18", "close": 0.110826765, "volume": 37897.0}, {"date": "2018-07-19", "close": 0.110826765, "volume": 59022.0}, {"date": "2018-07-20", "close": 0.12528243, "volume": 531113.0}, {"date": "2018-07-23", "close": 0.120463875, "volume": 376937.0}, {"date": "2018-07-24", "close": 0.120463875, "volume": 159434.0}, {"date": "2018-07-25", "close": 0.120463875, "volume": 20753.0}, {"date": "2018-07-26", "close": 0.120463875, "volume": 79227.0}, {"date": "2018-07-30", "close": 0.120463875, "volume": 40113.0}, {"date": "2018-07-31", "close": 0.11564532, "volume": 248608.0}, {"date": "2018-08-01", "close": 0.110826765, "volume": 52920.0}, {"date": "2018-08-02", "close": 0.10600821, "volume": 146157.0}, {"date": "2018-08-03", "close": 0.10600821, "volume": 26533.0}, {"date": "2018-08-06", "close": 0.101189655, "volume": 124078.0}, {"date": "2018-08-07", "close": 0.110826765, "volume": 14527.0}, {"date": "2018-08-08", "close": 0.110826765, "volume": 88985.0}, {"date": "2018-08-10", "close": 0.101189655, "volume": 106879.0}, {"date": "2018-08-13", "close": 0.083842857, "volume": 1056564.0}, {"date": "2018-08-14", "close": 0.085770279, "volume": 28464.0}, {"date": "2018-08-15", "close": 0.083842857, "volume": 98154.0}, {"date": "2018-08-16", "close": 0.081915435, "volume": 83962.0}, {"date": "2018-08-17", "close": 0.081915435, "volume": 363913.0}, {"date": "2018-08-20", "close": 0.087697701, "volume": 12918.0}, {"date": "2018-08-21", "close": 0.082879146, "volume": 78.0}, {"date": "2018-08-22", "close": 0.079988013, "volume": 24397.0}, {"date": "2018-08-23", "close": 0.081915435, "volume": 99156.0}, {"date": "2018-08-24", "close": 0.078060591, "volume": 38307.0}, {"date": "2018-08-27", "close": 0.083842857, "volume": 91.0}, {"date": "2018-08-28", "close": 0.082879146, "volume": 6032.0}, {"date": "2018-08-29", "close": 0.083842857, "volume": 83125.0}, {"date": "2018-08-30", "close": 0.08673399, "volume": 15565.0}, {"date": "2018-08-31", "close": 0.083842857, "volume": 12452.0}, {"date": "2018-09-03", "close": 0.083842857, "volume": 22483.0}, {"date": "2018-09-04", "close": 0.083842857, "volume": 34494.0}, {"date": "2018-09-05", "close": 0.08673399, "volume": 121040.0}, {"date": "2018-09-06", "close": 0.089625123, "volume": 6226.0}, {"date": "2018-09-07", "close": 0.089625123, "volume": 243848.0}, {"date": "2018-09-10", "close": 0.08673399, "volume": 51883.0}, {"date": "2018-09-11", "close": 0.081915435, "volume": 51883.0}, {"date": "2018-09-12", "close": 0.083842857, "volume": 20752.0}, {"date": "2018-09-13", "close": 0.078060591, "volume": 153328.0}, {"date": "2018-09-18", "close": 0.079988013, "volume": 63370.0}, {"date": "2018-09-19", "close": 0.081915435, "volume": 1008361.0}, {"date": "2018-09-20", "close": 0.082879146, "volume": 53789.0}, {"date": "2018-09-21", "close": 0.080951724, "volume": 404811.0}, {"date": "2018-09-25", "close": 0.078060591, "volume": 30581.0}, {"date": "2018-09-26", "close": 0.07709688, "volume": 51883.0}, {"date": "2018-09-27", "close": 0.078060591, "volume": 115765.0}, {"date": "2018-09-28", "close": 0.078060591, "volume": 3112.0}, {"date": "2018-10-01", "close": 0.078060591, "volume": 501.0}, {"date": "2018-10-03", "close": 0.081915435, "volume": 94842.0}, {"date": "2018-10-04", "close": 0.081915435, "volume": 6226.0}, {"date": "2018-10-05", "close": 0.084806568, "volume": 57838.0}, {"date": "2018-10-08", "close": 0.072278325, "volume": 122348.0}, {"date": "2018-10-09", "close": 0.079988013, "volume": 123764.0}, {"date": "2018-10-12", "close": 0.075169458, "volume": 79728.0}, {"date": "2018-10-15", "close": 0.074205747, "volume": 62259.0}, {"date": "2018-10-17", "close": 0.079024302, "volume": 177958.0}, {"date": "2018-10-18", "close": 0.076133169, "volume": 54547.0}, {"date": "2018-10-19", "close": 0.075169458, "volume": 4986.0}, {"date": "2018-10-23", "close": 0.080951724, "volume": 51706.0}, {"date": "2018-10-25", "close": 0.07709688, "volume": 15565.0}, {"date": "2018-10-26", "close": 0.071314614, "volume": 31477.0}, {"date": "2018-10-29", "close": 0.071314614, "volume": 45411.0}, {"date": "2018-11-01", "close": 0.080951724, "volume": 57842.0}, {"date": "2018-11-02", "close": 0.08673399, "volume": 69523.0}, {"date": "2018-11-05", "close": 0.080951724, "volume": 261697.0}, {"date": "2018-11-08", "close": 0.08673399, "volume": 72636.0}, {"date": "2018-11-09", "close": 0.082879146, "volume": 255020.0}, {"date": "2018-11-12", "close": 0.079988013, "volume": 40457.0}, {"date": "2018-11-13", "close": 0.082879146, "volume": 184538.0}, {"date": "2018-11-14", "close": 0.084806568, "volume": 23922.0}, {"date": "2018-11-21", "close": 0.084806568, "volume": 2075.0}, {"date": "2018-11-23", "close": 0.084806568, "volume": 122962.0}, {"date": "2018-11-27", "close": 0.07709688, "volume": 22954.0}, {"date": "2018-11-28", "close": 0.078060591, "volume": 38716.0}, {"date": "2018-11-29", "close": 0.073242036, "volume": 73240.0}, {"date": "2018-12-03", "close": 0.073242036, "volume": 16565.0}, {"date": "2018-12-04", "close": 0.073242036, "volume": 9376.0}, {"date": "2018-12-05", "close": 0.071314614, "volume": 41506.0}, {"date": "2018-12-10", "close": 0.070350903, "volume": 76094.0}, {"date": "2018-12-11", "close": 0.070350903, "volume": 27671.0}, {"date": "2018-12-12", "close": 0.053004105, "volume": 956836.0}, {"date": "2018-12-13", "close": 0.063604926, "volume": 181739.0}, {"date": "2018-12-14", "close": 0.065532348, "volume": 78610.0}, {"date": "2018-12-17", "close": 0.064568637, "volume": 9339.0}, {"date": "2018-12-18", "close": 0.064568637, "volume": 138526.0}, {"date": "2018-12-28", "close": 0.055895238, "volume": 36287.0}, {"date": "2018-12-31", "close": 0.05782266, "volume": 91681.0}, {"date": "2019-01-02", "close": 0.05782266, "volume": 244787.0}, {"date": "2019-01-03", "close": 0.05782266, "volume": 2756.0}, {"date": "2019-01-04", "close": 0.05782266, "volume": 41506.0}, {"date": "2019-01-07", "close": 0.05782266, "volume": 43005.0}, {"date": "2019-01-08", "close": 0.05782266, "volume": 41506.0}, {"date": "2019-01-09", "close": 0.05782266, "volume": 65949.0}, {"date": "2019-01-10", "close": 0.065532348, "volume": 273941.0}, {"date": "2019-01-21", "close": 0.072278325, "volume": 102239.0}, {"date": "2019-01-22", "close": 0.079988013, "volume": 167934.0}, {"date": "2019-01-23", "close": 0.087697701, "volume": 542392.0}, {"date": "2019-01-24", "close": 0.07709688, "volume": 257012.0}, {"date": "2019-01-25", "close": 0.085770279, "volume": 55119.0}, {"date": "2019-01-29", "close": 0.085770279, "volume": 9339.0}, {"date": "2019-01-30", "close": 0.079988013, "volume": 155214.0}, {"date": "2019-01-31", "close": 0.079988013, "volume": 1732.0}, {"date": "2019-02-01", "close": 0.079988013, "volume": 2075.0}, {"date": "2019-02-05", "close": 0.069387192, "volume": 99577.0}, {"date": "2019-02-06", "close": 0.069387192, "volume": 12766.0}, {"date": "2019-02-07", "close": 0.065532348, "volume": 4940.0}, {"date": "2019-02-11", "close": 0.06745977, "volume": 14527.0}, {"date": "2019-02-15", "close": 0.06745977, "volume": 3039.0}, {"date": "2019-02-18", "close": 0.066496059, "volume": 25909.0}, {"date": "2019-02-19", "close": 0.06745977, "volume": 25974.0}, {"date": "2019-02-25", "close": 0.06745977, "volume": 95978.0}, {"date": "2019-02-26", "close": 0.065532348, "volume": 572719.0}, {"date": "2019-03-01", "close": 0.065532348, "volume": 2319.0}, {"date": "2019-03-08", "close": 0.056858949, "volume": 7519.0}, {"date": "2019-03-14", "close": 0.05782266, "volume": 20753.0}, {"date": "2019-03-15", "close": 0.05782266, "volume": 79641.0}, {"date": "2019-03-18", "close": 0.05782266, "volume": 47666.0}, {"date": "2019-03-19", "close": 0.05782266, "volume": 56100.0}, {"date": "2019-03-20", "close": 0.058786371, "volume": 187355.0}, {"date": "2019-03-21", "close": 0.055895238, "volume": 29688.0}, {"date": "2019-03-22", "close": 0.055895238, "volume": 30090.0}, {"date": "2019-03-25", "close": 0.055895238, "volume": 10377.0}, {"date": "2019-03-29", "close": 0.052040394, "volume": 102615.0}, {"date": "2019-04-01", "close": 0.056858949, "volume": 47951.0}, {"date": "2019-04-03", "close": 0.060713793, "volume": 4963.0}, {"date": "2019-04-04", "close": 0.060713793, "volume": 8257.0}, {"date": "2019-04-05", "close": 0.060713793, "volume": 55339.0}, {"date": "2019-04-08", "close": 0.063604926, "volume": 87756.0}, {"date": "2019-04-15", "close": 0.060713793, "volume": 5454.0}, {"date": "2019-04-16", "close": 0.060713793, "volume": 23010.0}, {"date": "2019-04-18", "close": 0.060713793, "volume": 12023.0}, {"date": "2019-04-23", "close": 0.060713793, "volume": 206745.0}, {"date": "2019-04-24", "close": 0.060713793, "volume": 7264.0}, {"date": "2019-04-26", "close": 0.061677504, "volume": 57063.0}, {"date": "2019-04-29", "close": 0.059750082, "volume": 98712.0}, {"date": "2019-04-30", "close": 0.058786371, "volume": 64800.0}, {"date": "2019-05-01", "close": 0.062641215, "volume": 2854.0}, {"date": "2019-05-03", "close": 0.062641215, "volume": 7990.0}, {"date": "2019-05-07", "close": 0.064568637, "volume": 10715.0}, {"date": "2019-05-08", "close": 0.058786371, "volume": 91314.0}, {"date": "2019-05-09", "close": 0.058786371, "volume": 2898.0}, {"date": "2019-05-10", "close": 0.058786371, "volume": 155191.0}, {"date": "2019-05-13", "close": 0.055895238, "volume": 19683.0}, {"date": "2019-05-14", "close": 0.059750082, "volume": 3231.0}, {"date": "2019-05-15", "close": 0.060713793, "volume": 88201.0}, {"date": "2019-05-17", "close": 0.060713793, "volume": 167102.0}, {"date": "2019-05-20", "close": 0.05782266, "volume": 153643.0}, {"date": "2019-05-21", "close": 0.062641215, "volume": 415885.0}, {"date": "2019-05-22", "close": 0.065532348, "volume": 349497.0}, {"date": "2019-05-23", "close": 0.072278325, "volume": 353682.0}, {"date": "2019-05-24", "close": 0.072278325, "volume": 87847.0}, {"date": "2019-05-27", "close": 0.072278325, "volume": 42891.0}, {"date": "2019-05-30", "close": 0.071314614, "volume": 20603.0}, {"date": "2019-05-31", "close": 0.070350903, "volume": 7588.0}, {"date": "2019-06-03", "close": 0.066496059, "volume": 25941.0}, {"date": "2019-06-04", "close": 0.068423481, "volume": 62172.0}, {"date": "2019-06-11", "close": 0.065532348, "volume": 103766.0}, {"date": "2019-06-12", "close": 0.058786371, "volume": 70752.0}, {"date": "2019-06-14", "close": 0.066496059, "volume": 29859.0}, {"date": "2019-06-17", "close": 0.074205747, "volume": 538798.0}, {"date": "2019-06-18", "close": 0.074205747, "volume": 43067.0}, {"date": "2019-06-19", "close": 0.08673399, "volume": 24454.0}, {"date": "2019-06-24", "close": 0.085770279, "volume": 7264.0}, {"date": "2019-06-26", "close": 0.070350903, "volume": 65372.0}, {"date": "2019-06-27", "close": 0.07709688, "volume": 43649.0}, {"date": "2019-07-02", "close": 0.085770279, "volume": 56795.0}, {"date": "2019-07-03", "close": 0.081915435, "volume": 77824.0}, {"date": "2019-07-04", "close": 0.080951724, "volume": 156.0}, {"date": "2019-07-08", "close": 0.081915435, "volume": 15624.0}, {"date": "2019-07-09", "close": 0.07709688, "volume": 46837.0}, {"date": "2019-07-10", "close": 0.07709688, "volume": 16801.0}, {"date": "2019-07-11", "close": 0.07709688, "volume": 8424.0}, {"date": "2019-07-18", "close": 0.07709688, "volume": 16225.0}, {"date": "2019-07-19", "close": 0.06745977, "volume": 7575.0}, {"date": "2019-07-22", "close": 0.059750082, "volume": 17224.0}, {"date": "2019-07-25", "close": 0.060713793, "volume": 800.0}, {"date": "2019-07-26", "close": 0.062641215, "volume": 26875.0}, {"date": "2019-07-29", "close": 0.06745977, "volume": 16283.0}, {"date": "2019-07-30", "close": 0.068423481, "volume": 38136.0}, {"date": "2019-07-31", "close": 0.06745977, "volume": 18096.0}, {"date": "2019-08-02", "close": 0.06745977, "volume": 24182.0}, {"date": "2019-08-06", "close": 0.063604926, "volume": 20753.0}, {"date": "2019-08-07", "close": 0.061677504, "volume": 8301.0}, {"date": "2019-08-12", "close": 0.062641215, "volume": 4442.0}, {"date": "2019-08-13", "close": 0.062641215, "volume": 15565.0}, {"date": "2019-08-14", "close": 0.062641215, "volume": 10377.0}, {"date": "2019-08-16", "close": 0.062641215, "volume": 10922.0}, {"date": "2019-08-20", "close": 0.061677504, "volume": 11414.0}, {"date": "2019-08-23", "close": 0.059750082, "volume": 6378.0}, {"date": "2019-08-28", "close": 0.059750082, "volume": 10377.0}, {"date": "2019-08-30", "close": 0.060713793, "volume": 131501.0}, {"date": "2019-09-03", "close": 0.060713793, "volume": 245864.0}, {"date": "2019-09-04", "close": 0.056858949, "volume": 335441.0}, {"date": "2019-09-05", "close": 0.05782266, "volume": 744170.0}, {"date": "2019-09-09", "close": 0.05782266, "volume": 380183.0}, {"date": "2019-09-10", "close": 0.05782266, "volume": 612322.0}, {"date": "2019-09-11", "close": 0.05782266, "volume": 51883.0}, {"date": "2019-09-12", "close": 0.05782266, "volume": 51883.0}, {"date": "2019-09-17", "close": 0.055895238, "volume": 256229.0}, {"date": "2019-09-18", "close": 0.056858949, "volume": 250288.0}, {"date": "2019-09-19", "close": 0.05782266, "volume": 172219.0}, {"date": "2019-09-20", "close": 0.056858949, "volume": 292903.0}, {"date": "2019-09-24", "close": 0.054931527, "volume": 252905.0}, {"date": "2019-09-25", "close": 0.053004105, "volume": 20753.0}, {"date": "2019-09-26", "close": 0.051076683, "volume": 93389.0}, {"date": "2019-09-27", "close": 0.053004105, "volume": 783967.0}, {"date": "2019-10-01", "close": 0.053004105, "volume": 46789.0}, {"date": "2019-10-03", "close": 0.046258128, "volume": 197205.0}, {"date": "2019-10-04", "close": 0.046258128, "volume": 63440.0}, {"date": "2019-10-07", "close": 0.04818555, "volume": 20753.0}, {"date": "2019-10-09", "close": 0.046258128, "volume": 20805.0}, {"date": "2019-10-10", "close": 0.046258128, "volume": 539.0}, {"date": "2019-10-11", "close": 0.04818555, "volume": 205964.0}, {"date": "2019-10-14", "close": 0.04818555, "volume": 458436.0}, {"date": "2019-10-15", "close": 0.04818555, "volume": 206029.0}, {"date": "2019-10-17", "close": 0.047221839, "volume": 26979.0}, {"date": "2019-10-21", "close": 0.050112972, "volume": 63240.0}, {"date": "2019-10-28", "close": 0.053967816, "volume": 29214.0}, {"date": "2019-10-30", "close": 0.053004105, "volume": 53798.0}, {"date": "2019-10-31", "close": 0.047221839, "volume": 314926.0}, {"date": "2019-11-01", "close": 0.044330706, "volume": 125175.0}, {"date": "2019-11-18", "close": 0.039512151, "volume": 20753.0}, {"date": "2019-11-22", "close": 0.033729885, "volume": 20913.0}, {"date": "2019-11-25", "close": 0.03854844, "volume": 9125.0}, {"date": "2019-11-26", "close": 0.036621018, "volume": 83012.0}, {"date": "2019-11-28", "close": 0.03854844, "volume": 20753.0}, {"date": "2019-12-03", "close": 0.043366995, "volume": 148203.0}, {"date": "2019-12-04", "close": 0.033729885, "volume": 20753.0}, {"date": "2019-12-06", "close": 0.033729885, "volume": 102457.0}, {"date": "2019-12-10", "close": 0.033729885, "volume": 66815.0}, {"date": "2019-12-18", "close": 0.033729885, "volume": 66706.0}, {"date": "2019-12-23", "close": 0.02891133, "volume": 130570.0}, {"date": "2019-12-27", "close": 0.029875041, "volume": 9028.0}, {"date": "2019-12-31", "close": 0.032766174, "volume": 27546.0}, {"date": "2020-01-03", "close": 0.02891133, "volume": 259695.0}, {"date": "2020-01-08", "close": 0.02891133, "volume": 216151.0}, {"date": "2020-01-09", "close": 0.02891133, "volume": 17322.0}, {"date": "2020-01-10", "close": 0.026983908, "volume": 13064.0}, {"date": "2020-01-14", "close": 0.027947619, "volume": 38408.0}, {"date": "2020-01-15", "close": 0.030838752, "volume": 13064.0}, {"date": "2020-01-17", "close": 0.034693596, "volume": 171213.0}, {"date": "2020-01-20", "close": 0.032766174, "volume": 8664.0}, {"date": "2020-01-21", "close": 0.032766174, "volume": 62259.0}, {"date": "2020-02-03", "close": 0.032766174, "volume": 5041.0}, {"date": "2020-02-06", "close": 0.030838752, "volume": 110689.0}, {"date": "2020-02-07", "close": 0.030838752, "volume": 38823.0}, {"date": "2020-02-10", "close": 0.031802463, "volume": 20753.0}, {"date": "2020-02-14", "close": 0.036621018, "volume": 307414.0}, {"date": "2020-02-17", "close": 0.033729885, "volume": 414775.0}, {"date": "2020-02-18", "close": 0.033729885, "volume": 87526.0}, {"date": "2020-02-19", "close": 0.036621018, "volume": 252973.0}, {"date": "2020-02-20", "close": 0.036621018, "volume": 103766.0}, {"date": "2020-02-25", "close": 0.030838752, "volume": 289611.0}, {"date": "2020-02-26", "close": 0.029875041, "volume": 9076.0}, {"date": "2020-02-28", "close": 0.031802463, "volume": 290938.0}, {"date": "2020-03-04", "close": 0.036621018, "volume": 90346.0}, {"date": "2020-03-06", "close": 0.036621018, "volume": 16385.0}, {"date": "2020-03-09", "close": 0.029875041, "volume": 76697.0}, {"date": "2020-03-12", "close": 0.02891133, "volume": 72636.0}, {"date": "2020-03-13", "close": 0.02891133, "volume": 83012.0}, {"date": "2020-03-18", "close": 0.024092775, "volume": 72636.0}, {"date": "2020-03-19", "close": 0.01927422, "volume": 729771.0}, {"date": "2020-03-20", "close": 0.020237931, "volume": 115076.0}, {"date": "2020-03-23", "close": 0.016383087, "volume": 151748.0}, {"date": "2020-03-24", "close": 0.021201642, "volume": 222295.0}, {"date": "2020-03-25", "close": 0.047221839, "volume": 2884148.0}, {"date": "2020-03-26", "close": 0.054931527, "volume": 5172304.0}, {"date": "2020-03-30", "close": 0.053967816, "volume": 5945516.0}, {"date": "2020-03-31", "close": 0.052040394, "volume": 757617.0}, {"date": "2020-04-01", "close": 0.044330706, "volume": 258331.0}, {"date": "2020-04-02", "close": 0.053967816, "volume": 533145.0}, {"date": "2020-04-03", "close": 0.051076683, "volume": 485204.0}, {"date": "2020-04-06", "close": 0.050112972, "volume": 212719.0}, {"date": "2020-04-07", "close": 0.047221839, "volume": 196894.0}, {"date": "2020-04-08", "close": 0.054931527, "volume": 1844562.0}, {"date": "2020-04-09", "close": 0.056858949, "volume": 1750822.0}, {"date": "2020-04-14", "close": 0.051076683, "volume": 996645.0}, {"date": "2020-04-15", "close": 0.050112972, "volume": 2212974.0}, {"date": "2020-04-16", "close": 0.054931527, "volume": 958095.0}, {"date": "2020-04-17", "close": 0.04818555, "volume": 2639172.0}, {"date": "2020-04-20", "close": 0.042403284, "volume": 1220614.0}, {"date": "2020-04-21", "close": 0.034693596, "volume": 304332.0}, {"date": "2020-04-22", "close": 0.031802463, "volume": 276054.0}, {"date": "2020-04-23", "close": 0.032766174, "volume": 133418.0}, {"date": "2020-04-24", "close": 0.033729885, "volume": 10377.0}, {"date": "2020-04-27", "close": 0.027947619, "volume": 376937.0}, {"date": "2020-04-28", "close": 0.02891133, "volume": 332608.0}, {"date": "2020-04-29", "close": 0.034693596, "volume": 662844.0}, {"date": "2020-05-01", "close": 0.036621018, "volume": 28823.0}, {"date": "2020-05-04", "close": 0.037584729, "volume": 207531.0}, {"date": "2020-05-05", "close": 0.030838752, "volume": 64173.0}, {"date": "2020-05-06", "close": 0.030838752, "volume": 91648.0}, {"date": "2020-05-07", "close": 0.02891133, "volume": 239774.0}, {"date": "2020-05-08", "close": 0.031802463, "volume": 247077.0}, {"date": "2020-05-11", "close": 0.031802463, "volume": 137158.0}, {"date": "2020-05-12", "close": 0.029875041, "volume": 214870.0}, {"date": "2020-05-13", "close": 0.031802463, "volume": 293.0}, {"date": "2020-05-14", "close": 0.02891133, "volume": 376569.0}, {"date": "2020-05-15", "close": 0.029875041, "volume": 3320.0}, {"date": "2020-05-18", "close": 0.02891133, "volume": 7588.0}, {"date": "2020-05-19", "close": 0.02891133, "volume": 304726.0}, {"date": "2020-05-20", "close": 0.02891133, "volume": 58272.0}, {"date": "2020-05-21", "close": 0.02891133, "volume": 178385.0}, {"date": "2020-05-27", "close": 0.034693596, "volume": 79186.0}, {"date": "2020-05-28", "close": 0.035657307, "volume": 311297.0}, {"date": "2020-05-29", "close": 0.034693596, "volume": 34243.0}, {"date": "2020-06-01", "close": 0.031802463, "volume": 27787.0}, {"date": "2020-06-02", "close": 0.031802463, "volume": 446192.0}, {"date": "2020-06-03", "close": 0.02891133, "volume": 365330.0}, {"date": "2020-06-05", "close": 0.029875041, "volume": 252124.0}, {"date": "2020-06-09", "close": 0.02891133, "volume": 37141.0}, {"date": "2020-06-10", "close": 0.033729885, "volume": 134895.0}, {"date": "2020-06-11", "close": 0.033729885, "volume": 1399506.0}, {"date": "2020-06-12", "close": 0.033729885, "volume": 448178.0}, {"date": "2020-06-15", "close": 0.033729885, "volume": 248518.0}, {"date": "2020-06-18", "close": 0.030838752, "volume": 117670.0}, {"date": "2020-06-19", "close": 0.030838752, "volume": 89994.0}, {"date": "2020-06-22", "close": 0.033729885, "volume": 186778.0}, {"date": "2020-06-23", "close": 0.030838752, "volume": 207531.0}, {"date": "2020-06-24", "close": 0.033729885, "volume": 432929.0}, {"date": "2020-06-25", "close": 0.029875041, "volume": 145272.0}, {"date": "2020-06-26", "close": 0.026983908, "volume": 10376.0}, {"date": "2020-06-29", "close": 0.033729885, "volume": 1482693.0}, {"date": "2020-06-30", "close": 0.036621018, "volume": 1067522.0}, {"date": "2020-07-01", "close": 0.03854844, "volume": 418348.0}, {"date": "2020-07-02", "close": 0.03854844, "volume": 93389.0}, {"date": "2020-07-03", "close": 0.045294417, "volume": 523956.0}, {"date": "2020-07-06", "close": 0.045294417, "volume": 64016.0}, {"date": "2020-07-10", "close": 0.03854844, "volume": 25941.0}, {"date": "2020-07-13", "close": 0.036621018, "volume": 417226.0}, {"date": "2020-07-14", "close": 0.035657307, "volume": 188517.0}, {"date": "2020-07-15", "close": 0.037584729, "volume": 25693.0}, {"date": "2020-07-16", "close": 0.035657307, "volume": 10377.0}, {"date": "2020-07-17", "close": 0.03854844, "volume": 859162.0}, {"date": "2020-07-21", "close": 0.03854844, "volume": 360331.0}, {"date": "2020-07-22", "close": 0.03854844, "volume": 518828.0}, {"date": "2020-07-23", "close": 0.039512151, "volume": 259414.0}, {"date": "2020-07-24", "close": 0.037584729, "volume": 6485.0}, {"date": "2020-07-27", "close": 0.03854844, "volume": 492369.0}, {"date": "2020-07-28", "close": 0.03854844, "volume": 207531.0}, {"date": "2020-07-30", "close": 0.03854844, "volume": 235029.0}, {"date": "2020-08-04", "close": 0.035657307, "volume": 8820.0}, {"date": "2020-08-05", "close": 0.034693596, "volume": 1453116.0}, {"date": "2020-08-06", "close": 0.034693596, "volume": 207359.0}, {"date": "2020-08-07", "close": 0.034693596, "volume": 6226.0}, {"date": "2020-08-10", "close": 0.033729885, "volume": 6546.0}, {"date": "2020-08-12", "close": 0.034693596, "volume": 233472.0}, {"date": "2020-08-17", "close": 0.034693596, "volume": 976448.0}, {"date": "2020-08-19", "close": 0.033729885, "volume": 20753.0}, {"date": "2020-08-20", "close": 0.033729885, "volume": 20234.0}, {"date": "2020-08-21", "close": 0.039512151, "volume": 144173.0}, {"date": "2020-08-24", "close": 0.039512151, "volume": 113400.0}, {"date": "2020-08-25", "close": 0.037584729, "volume": 281516.0}, {"date": "2020-08-27", "close": 0.034693596, "volume": 28205.0}, {"date": "2020-08-28", "close": 0.034693596, "volume": 6355.0}, {"date": "2020-08-31", "close": 0.034693596, "volume": 17951.0}, {"date": "2020-09-01", "close": 0.033729885, "volume": 42025.0}, {"date": "2020-09-02", "close": 0.033729885, "volume": 108698.0}, {"date": "2020-09-03", "close": 0.031802463, "volume": 259414.0}, {"date": "2020-09-07", "close": 0.037584729, "volume": 72172.0}, {"date": "2020-09-09", "close": 0.032766174, "volume": 380539.0}, {"date": "2020-09-10", "close": 0.034693596, "volume": 176401.0}, {"date": "2020-09-11", "close": 0.033729885, "volume": 62259.0}, {"date": "2020-09-15", "close": 0.03854844, "volume": 413543.0}, {"date": "2020-09-16", "close": 0.03854844, "volume": 15277.0}, {"date": "2020-09-17", "close": 0.040475862, "volume": 78453.0}, {"date": "2020-09-18", "close": 0.043366995, "volume": 1231857.0}, {"date": "2020-09-23", "close": 0.042403284, "volume": 43681.0}, {"date": "2020-09-24", "close": 0.047221839, "volume": 600040.0}, {"date": "2020-10-02", "close": 0.047221839, "volume": 3873910.0}, {"date": "2020-10-05", "close": 0.052040394, "volume": 1525890.0}, {"date": "2020-10-07", "close": 0.049149261, "volume": 402717.0}, {"date": "2020-10-12", "close": 0.05782266, "volume": 1819509.0}, {"date": "2020-10-13", "close": 0.05782266, "volume": 295541.0}, {"date": "2020-10-14", "close": 0.065532348, "volume": 880279.0}, {"date": "2020-10-15", "close": 0.058786371, "volume": 532015.0}, {"date": "2020-10-16", "close": 0.05782266, "volume": 122703.0}, {"date": "2020-10-19", "close": 0.05782266, "volume": 283804.0}, {"date": "2020-10-20", "close": 0.061677504, "volume": 696071.0}, {"date": "2020-10-21", "close": 0.062641215, "volume": 79385.0}, {"date": "2020-10-22", "close": 0.05782266, "volume": 54440.0}, {"date": "2020-10-23", "close": 0.05782266, "volume": 293500.0}, {"date": "2020-10-26", "close": 0.05782266, "volume": 185205.0}, {"date": "2020-10-27", "close": 0.05782266, "volume": 218886.0}, {"date": "2020-10-28", "close": 0.05782266, "volume": 596383.0}, {"date": "2020-10-29", "close": 0.05782266, "volume": 311297.0}, {"date": "2020-10-30", "close": 0.05782266, "volume": 153884.0}, {"date": "2020-11-02", "close": 0.05782266, "volume": 326861.0}, {"date": "2020-11-03", "close": 0.056858949, "volume": 323158.0}, {"date": "2020-11-04", "close": 0.058786371, "volume": 380172.0}, {"date": "2020-11-05", "close": 0.060713793, "volume": 273533.0}, {"date": "2020-11-06", "close": 0.065532348, "volume": 57076.0}, {"date": "2020-11-09", "close": 0.065532348, "volume": 341717.0}, {"date": "2020-11-10", "close": 0.065532348, "volume": 52593.0}, {"date": "2020-11-11", "close": 0.069387192, "volume": 226018.0}, {"date": "2020-11-12", "close": 0.070350903, "volume": 177101.0}, {"date": "2020-11-13", "close": 0.07709688, "volume": 378744.0}, {"date": "2020-11-16", "close": 0.07709688, "volume": 64335.0}, {"date": "2020-11-17", "close": 0.084806568, "volume": 789408.0}, {"date": "2020-11-18", "close": 0.081915435, "volume": 412814.0}, {"date": "2020-11-19", "close": 0.08673399, "volume": 78670.0}, {"date": "2020-11-20", "close": 0.091552545, "volume": 134463.0}, {"date": "2020-11-23", "close": 0.092516256, "volume": 52941.0}, {"date": "2020-11-24", "close": 0.091552545, "volume": 176712.0}, {"date": "2020-11-25", "close": 0.081915435, "volume": 304610.0}, {"date": "2020-12-01", "close": 0.080951724, "volume": 226657.0}, {"date": "2020-12-03", "close": 0.079988013, "volume": 145272.0}, {"date": "2020-12-04", "close": 0.085770279, "volume": 15565.0}, {"date": "2020-12-07", "close": 0.075169458, "volume": 446000.0}, {"date": "2020-12-08", "close": 0.079024302, "volume": 145479.0}, {"date": "2020-12-09", "close": 0.084388, "volume": 321307.0}, {"date": "2020-12-10", "close": 0.0774384, "volume": 37419.0}, {"date": "2020-12-14", "close": 0.07446, "volume": 21041.0}, {"date": "2020-12-15", "close": 0.069496, "volume": 178687.0}, {"date": "2020-12-16", "close": 0.0774384, "volume": 308378.0}, {"date": "2020-12-17", "close": 0.07446, "volume": 28838.0}, {"date": "2020-12-18", "close": 0.079424, "volume": 398688.0}, {"date": "2020-12-22", "close": 0.079424, "volume": 40287.0}, {"date": "2020-12-23", "close": 0.0764456, "volume": 71107.0}, {"date": "2020-12-30", "close": 0.0764456, "volume": 213083.0}, {"date": "2021-01-04", "close": 0.0754528, "volume": 159281.0}, {"date": "2021-01-05", "close": 0.0764456, "volume": 172077.0}, {"date": "2021-01-06", "close": 0.07446, "volume": 74557.0}, {"date": "2021-01-07", "close": 0.0784312, "volume": 260427.0}, {"date": "2021-01-08", "close": 0.0883592, "volume": 490535.0}, {"date": "2021-01-11", "close": 0.104244, "volume": 1359583.0}, {"date": "2021-01-12", "close": 0.0972944, "volume": 403009.0}, {"date": "2021-01-13", "close": 0.094316, "volume": 66694.0}, {"date": "2021-01-14", "close": 0.0972944, "volume": 60435.0}, {"date": "2021-01-15", "close": 0.0972944, "volume": 20499.0}, {"date": "2021-01-18", "close": 0.104244, "volume": 395502.0}, {"date": "2021-01-19", "close": 0.119136, "volume": 1148073.0}, {"date": "2021-01-20", "close": 0.138992, "volume": 1684253.0}, {"date": "2021-01-21", "close": 0.119136, "volume": 757385.0}, {"date": "2021-01-22", "close": 0.1241, "volume": 371254.0}, {"date": "2021-01-25", "close": 0.134028, "volume": 251991.0}, {"date": "2021-01-27", "close": 0.138992, "volume": 402265.0}, {"date": "2021-01-28", "close": 0.134028, "volume": 314709.0}, {"date": "2021-01-29", "close": 0.129064, "volume": 203953.0}, {"date": "2021-02-01", "close": 0.119136, "volume": 794555.0}, {"date": "2021-02-02", "close": 0.114172, "volume": 561407.0}, {"date": "2021-02-03", "close": 0.114172, "volume": 162571.0}, {"date": "2021-02-04", "close": 0.1241, "volume": 353956.0}, {"date": "2021-02-05", "close": 0.129064, "volume": 278197.0}, {"date": "2021-02-08", "close": 0.1241, "volume": 49199.0}, {"date": "2021-02-09", "close": 0.1241, "volume": 49355.0}, {"date": "2021-02-10", "close": 0.1241, "volume": 175881.0}, {"date": "2021-02-11", "close": 0.129064, "volume": 257596.0}, {"date": "2021-02-12", "close": 0.1241, "volume": 604351.0}, {"date": "2021-02-15", "close": 0.119136, "volume": 46634.0}, {"date": "2021-02-16", "close": 0.119136, "volume": 141497.0}, {"date": "2021-02-17", "close": 0.119136, "volume": 707314.0}, {"date": "2021-02-18", "close": 0.114172, "volume": 678137.0}, {"date": "2021-02-19", "close": 0.134028, "volume": 1152061.0}, {"date": "2021-02-22", "close": 0.129064, "volume": 246891.0}, {"date": "2021-02-23", "close": 0.134028, "volume": 40985.0}, {"date": "2021-02-24", "close": 0.129064, "volume": 93673.0}, {"date": "2021-02-25", "close": 0.1241, "volume": 77558.0}, {"date": "2021-02-26", "close": 0.1241, "volume": 10073.0}, {"date": "2021-03-01", "close": 0.129064, "volume": 238386.0}, {"date": "2021-03-02", "close": 0.1241, "volume": 56594.0}, {"date": "2021-03-04", "close": 0.1241, "volume": 188197.0}, {"date": "2021-03-05", "close": 0.109208, "volume": 201908.0}, {"date": "2021-03-08", "close": 0.119136, "volume": 25833.0}, {"date": "2021-03-09", "close": 0.119136, "volume": 25181.0}, {"date": "2021-03-10", "close": 0.1241, "volume": 113318.0}, {"date": "2021-03-11", "close": 0.119136, "volume": 143985.0}, {"date": "2021-03-12", "close": 0.1241, "volume": 778799.0}, {"date": "2021-03-15", "close": 0.119136, "volume": 147515.0}, {"date": "2021-03-16", "close": 0.119136, "volume": 396704.0}, {"date": "2021-03-17", "close": 0.119136, "volume": 193392.0}, {"date": "2021-03-18", "close": 0.114172, "volume": 14605.0}, {"date": "2021-03-19", "close": 0.114172, "volume": 161412.0}, {"date": "2021-03-22", "close": 0.114172, "volume": 43714.0}, {"date": "2021-03-23", "close": 0.114172, "volume": 151088.0}, {"date": "2021-03-24", "close": 0.109208, "volume": 166298.0}, {"date": "2021-03-25", "close": 0.094316, "volume": 464722.0}, {"date": "2021-03-26", "close": 0.109208, "volume": 183190.0}, {"date": "2021-03-29", "close": 0.114172, "volume": 171024.0}, {"date": "2021-03-30", "close": 0.114172, "volume": 86555.0}, {"date": "2021-03-31", "close": 0.114172, "volume": 117328.0}, {"date": "2021-04-01", "close": 0.114172, "volume": 6431.0}, {"date": "2021-04-06", "close": 0.09928, "volume": 209966.0}, {"date": "2021-04-07", "close": 0.0923304, "volume": 124771.0}, {"date": "2021-04-08", "close": 0.104244, "volume": 185920.0}, {"date": "2021-04-09", "close": 0.109208, "volume": 73451.0}, {"date": "2021-04-12", "close": 0.09928, "volume": 73738.0}, {"date": "2021-04-13", "close": 0.09928, "volume": 40197.0}, {"date": "2021-04-14", "close": 0.104244, "volume": 60435.0}, {"date": "2021-04-15", "close": 0.09928, "volume": 71470.0}, {"date": "2021-04-16", "close": 0.104244, "volume": 64421.0}, {"date": "2021-04-20", "close": 0.109208, "volume": 41787.0}, {"date": "2021-04-21", "close": 0.104244, "volume": 76668.0}, {"date": "2021-04-23", "close": 0.104244, "volume": 110558.0}, {"date": "2021-04-26", "close": 0.104244, "volume": 92250.0}, {"date": "2021-04-27", "close": 0.104244, "volume": 28104.0}, {"date": "2021-04-28", "close": 0.109208, "volume": 4944.0}, {"date": "2021-04-29", "close": 0.09928, "volume": 69561.0}, {"date": "2021-04-30", "close": 0.09928, "volume": 121276.0}, {"date": "2021-05-03", "close": 0.0953088, "volume": 139855.0}, {"date": "2021-05-04", "close": 0.104244, "volume": 140049.0}, {"date": "2021-05-05", "close": 0.104244, "volume": 177010.0}, {"date": "2021-05-06", "close": 0.104244, "volume": 75470.0}, {"date": "2021-05-07", "close": 0.104244, "volume": 8964.0}, {"date": "2021-05-10", "close": 0.109208, "volume": 525918.0}, {"date": "2021-05-11", "close": 0.109208, "volume": 188306.0}, {"date": "2021-05-12", "close": 0.109208, "volume": 220483.0}, {"date": "2021-05-13", "close": 0.09928, "volume": 224036.0}, {"date": "2021-05-14", "close": 0.09928, "volume": 4680.0}, {"date": "2021-05-17", "close": 0.09928, "volume": 3881.0}, {"date": "2021-05-18", "close": 0.09928, "volume": 16787.0}, {"date": "2021-05-19", "close": 0.09928, "volume": 106978.0}, {"date": "2021-05-20", "close": 0.094316, "volume": 330573.0}, {"date": "2021-05-21", "close": 0.094316, "volume": 5308.0}, {"date": "2021-05-24", "close": 0.0903448, "volume": 8209.0}, {"date": "2021-05-25", "close": 0.0903448, "volume": 16455.0}, {"date": "2021-05-26", "close": 0.094316, "volume": 5268.0}, {"date": "2021-05-27", "close": 0.094316, "volume": 94923.0}, {"date": "2021-05-28", "close": 0.0953088, "volume": 38510.0}, {"date": "2021-05-31", "close": 0.09928, "volume": 27689.0}, {"date": "2021-06-01", "close": 0.0963016, "volume": 8307.0}, {"date": "2021-06-02", "close": 0.0982872, "volume": 40290.0}, {"date": "2021-06-03", "close": 0.0982872, "volume": 3.0}, {"date": "2021-06-04", "close": 0.0963016, "volume": 60435.0}, {"date": "2021-06-07", "close": 0.094316, "volume": 124438.0}, {"date": "2021-06-08", "close": 0.09928, "volume": 14576.0}, {"date": "2021-06-09", "close": 0.0982872, "volume": 51622.0}, {"date": "2021-06-10", "close": 0.09928, "volume": 119719.0}, {"date": "2021-06-11", "close": 0.09928, "volume": 278101.0}, {"date": "2021-06-15", "close": 0.104244, "volume": 887514.0}, {"date": "2021-06-16", "close": 0.09928, "volume": 352740.0}, {"date": "2021-06-17", "close": 0.104244, "volume": 208271.0}, {"date": "2021-06-18", "close": 0.104244, "volume": 196756.0}, {"date": "2021-06-21", "close": 0.0963016, "volume": 361159.0}, {"date": "2021-06-22", "close": 0.109208, "volume": 223427.0}, {"date": "2021-06-24", "close": 0.109208, "volume": 1209.0}, {"date": "2021-06-28", "close": 0.09928, "volume": 71399.0}, {"date": "2021-06-29", "close": 0.09928, "volume": 91386.0}, {"date": "2021-06-30", "close": 0.09928, "volume": 48175.0}, {"date": "2021-07-01", "close": 0.109208, "volume": 202903.0}, {"date": "2021-07-02", "close": 0.114172, "volume": 884.0}, {"date": "2021-07-05", "close": 0.09928, "volume": 30218.0}, {"date": "2021-07-08", "close": 0.09928, "volume": 122577.0}, {"date": "2021-07-09", "close": 0.094316, "volume": 238876.0}, {"date": "2021-07-12", "close": 0.094316, "volume": 40290.0}, {"date": "2021-07-13", "close": 0.104244, "volume": 32814.0}, {"date": "2021-07-14", "close": 0.0953088, "volume": 5741.0}, {"date": "2021-07-15", "close": 0.0953088, "volume": 1259.0}, {"date": "2021-07-16", "close": 0.094316, "volume": 88578.0}, {"date": "2021-07-19", "close": 0.09928, "volume": 124396.0}, {"date": "2021-07-20", "close": 0.09928, "volume": 1272756.0}, {"date": "2021-07-21", "close": 0.109208, "volume": 527307.0}, {"date": "2021-07-22", "close": 0.109208, "volume": 180628.0}, {"date": "2021-07-23", "close": 0.109208, "volume": 513036.0}, {"date": "2021-07-26", "close": 0.09928, "volume": 67251.0}, {"date": "2021-07-29", "close": 0.09928, "volume": 114951.0}, {"date": "2021-08-02", "close": 0.09928, "volume": 10073.0}, {"date": "2021-08-03", "close": 0.0972944, "volume": 336270.0}, {"date": "2021-08-04", "close": 0.0972944, "volume": 29737.0}, {"date": "2021-08-05", "close": 0.09928, "volume": 70553.0}, {"date": "2021-08-09", "close": 0.0972944, "volume": 5302.0}, {"date": "2021-08-10", "close": 0.09928, "volume": 58997.0}, {"date": "2021-08-11", "close": 0.09928, "volume": 523670.0}, {"date": "2021-08-12", "close": 0.089352, "volume": 54810.0}, {"date": "2021-08-13", "close": 0.09928, "volume": 326801.0}, {"date": "2021-08-16", "close": 0.0963016, "volume": 502321.0}, {"date": "2021-08-17", "close": 0.094316, "volume": 29467.0}, {"date": "2021-08-20", "close": 0.089352, "volume": 317941.0}, {"date": "2021-08-23", "close": 0.094316, "volume": 426260.0}, {"date": "2021-08-24", "close": 0.0953088, "volume": 604388.0}, {"date": "2021-08-25", "close": 0.094316, "volume": 176269.0}, {"date": "2021-08-27", "close": 0.0903448, "volume": 13481.0}, {"date": "2021-08-30", "close": 0.0883592, "volume": 364748.0}, {"date": "2021-08-31", "close": 0.0833952, "volume": 97518.0}, {"date": "2021-09-01", "close": 0.089352, "volume": 125907.0}, {"date": "2021-09-02", "close": 0.094316, "volume": 156472.0}, {"date": "2021-09-03", "close": 0.094316, "volume": 889305.0}, {"date": "2021-09-06", "close": 0.094316, "volume": 140210.0}, {"date": "2021-09-07", "close": 0.0883592, "volume": 329765.0}, {"date": "2021-09-08", "close": 0.089352, "volume": 317222.0}, {"date": "2021-09-09", "close": 0.089352, "volume": 29907.0}, {"date": "2021-09-10", "close": 0.089352, "volume": 310.0}, {"date": "2021-09-14", "close": 0.0873664, "volume": 66288.0}, {"date": "2021-09-15", "close": 0.0833952, "volume": 106321.0}, {"date": "2021-09-17", "close": 0.089352, "volume": 80580.0}, {"date": "2021-09-20", "close": 0.084388, "volume": 23700.0}, {"date": "2021-09-21", "close": 0.0804168, "volume": 78062.0}, {"date": "2021-09-27", "close": 0.0814096, "volume": 26189.0}, {"date": "2021-09-28", "close": 0.089352, "volume": 328160.0}, {"date": "2021-09-29", "close": 0.089352, "volume": 125907.0}, {"date": "2021-09-30", "close": 0.0923304, "volume": 103091.0}, {"date": "2021-10-01", "close": 0.0923304, "volume": 54.0}, {"date": "2021-10-04", "close": 0.094316, "volume": 113915.0}, {"date": "2021-10-05", "close": 0.094316, "volume": 75539.0}, {"date": "2021-10-06", "close": 0.09928, "volume": 65673.0}, {"date": "2021-10-07", "close": 0.094316, "volume": 447048.0}, {"date": "2021-10-08", "close": 0.09928, "volume": 11493.0}, {"date": "2021-10-11", "close": 0.104244, "volume": 438405.0}, {"date": "2021-10-12", "close": 0.109208, "volume": 157802.0}, {"date": "2021-10-13", "close": 0.109208, "volume": 179861.0}, {"date": "2021-10-14", "close": 0.104244, "volume": 51500.0}, {"date": "2021-10-15", "close": 0.104244, "volume": 8234.0}, {"date": "2021-10-19", "close": 0.09928, "volume": 103396.0}, {"date": "2021-10-21", "close": 0.104244, "volume": 6714.0}, {"date": "2021-10-25", "close": 0.09928, "volume": 67436.0}, {"date": "2021-10-27", "close": 0.104244, "volume": 330759.0}, {"date": "2021-11-01", "close": 0.109208, "volume": 6338.0}, {"date": "2021-11-02", "close": 0.09928, "volume": 191059.0}, {"date": "2021-11-03", "close": 0.0953088, "volume": 182929.0}, {"date": "2021-11-04", "close": 0.09928, "volume": 407937.0}, {"date": "2021-11-05", "close": 0.09928, "volume": 188674.0}, {"date": "2021-11-09", "close": 0.0953088, "volume": 216094.0}, {"date": "2021-11-10", "close": 0.09928, "volume": 50363.0}, {"date": "2021-11-11", "close": 0.09928, "volume": 156426.0}, {"date": "2021-11-12", "close": 0.09928, "volume": 362611.0}, {"date": "2021-11-15", "close": 0.0923304, "volume": 105985.0}, {"date": "2021-11-16", "close": 0.0923304, "volume": 10255.0}, {"date": "2021-11-17", "close": 0.09928, "volume": 749372.0}, {"date": "2021-11-18", "close": 0.09928, "volume": 305443.0}, {"date": "2021-11-19", "close": 0.09928, "volume": 728069.0}, {"date": "2021-11-22", "close": 0.09928, "volume": 163349.0}, {"date": "2021-11-23", "close": 0.09928, "volume": 10073.0}, {"date": "2021-11-24", "close": 0.0982872, "volume": 7051.0}, {"date": "2021-11-26", "close": 0.094316, "volume": 27010.0}, {"date": "2021-11-29", "close": 0.094316, "volume": 209372.0}, {"date": "2021-11-30", "close": 0.089352, "volume": 167765.0}, {"date": "2021-12-01", "close": 0.094316, "volume": 413708.0}, {"date": "2021-12-02", "close": 0.0833952, "volume": 16946.0}, {"date": "2021-12-03", "close": 0.0933232, "volume": 151088.0}, {"date": "2021-12-06", "close": 0.089352, "volume": 15109.0}, {"date": "2021-12-07", "close": 0.089352, "volume": 18604.0}, {"date": "2021-12-09", "close": 0.0933232, "volume": 5358.0}, {"date": "2021-12-10", "close": 0.0824024, "volume": 234715.0}, {"date": "2021-12-13", "close": 0.0824024, "volume": 10073.0}, {"date": "2021-12-14", "close": 0.084388, "volume": 11604.0}, {"date": "2021-12-15", "close": 0.07446, "volume": 2502792.0}, {"date": "2021-12-16", "close": 0.07446, "volume": 389521.0}, {"date": "2021-12-17", "close": 0.07446, "volume": 1120293.0}, {"date": "2021-12-20", "close": 0.0764456, "volume": 593560.0}, {"date": "2021-12-23", "close": 0.079424, "volume": 30218.0}, {"date": "2021-12-29", "close": 0.089352, "volume": 188263.0}, {"date": "2021-12-30", "close": 0.089352, "volume": 45.0}, {"date": "2022-01-04", "close": 0.0972944, "volume": 320531.0}, {"date": "2022-01-05", "close": 0.09928, "volume": 171183.0}, {"date": "2022-01-06", "close": 0.09928, "volume": 56406.0}, {"date": "2022-01-10", "close": 0.09928, "volume": 10073.0}, {"date": "2022-01-11", "close": 0.0824024, "volume": 16644.0}, {"date": "2022-01-12", "close": 0.0883592, "volume": 51247.0}, {"date": "2022-01-13", "close": 0.0883592, "volume": 15109.0}, {"date": "2022-01-14", "close": 0.0923304, "volume": 6202.0}, {"date": "2022-01-17", "close": 0.089352, "volume": 2162202.0}, {"date": "2022-01-20", "close": 0.0873664, "volume": 15109.0}, {"date": "2022-01-21", "close": 0.0774384, "volume": 459133.0}, {"date": "2022-01-24", "close": 0.0883592, "volume": 221595.0}, {"date": "2022-01-25", "close": 0.0873664, "volume": 81397.0}, {"date": "2022-01-27", "close": 0.0824024, "volume": 56550.0}, {"date": "2022-01-28", "close": 0.0873664, "volume": 153842.0}, {"date": "2022-01-31", "close": 0.0853808, "volume": 25240.0}, {"date": "2022-02-01", "close": 0.0833952, "volume": 46492.0}, {"date": "2022-02-03", "close": 0.0883592, "volume": 50363.0}, {"date": "2022-02-09", "close": 0.079424, "volume": 141015.0}, {"date": "2022-02-10", "close": 0.0873664, "volume": 202485.0}, {"date": "2022-02-11", "close": 0.0923304, "volume": 10073.0}, {"date": "2022-02-15", "close": 0.0833952, "volume": 63799.0}, {"date": "2022-02-16", "close": 0.079424, "volume": 34727.0}, {"date": "2022-02-17", "close": 0.07446, "volume": 100725.0}, {"date": "2022-02-21", "close": 0.079424, "volume": 66693.0}, {"date": "2022-02-22", "close": 0.079424, "volume": 108855.0}, {"date": "2022-02-23", "close": 0.0754528, "volume": 100725.0}, {"date": "2022-02-28", "close": 0.0764456, "volume": 20149.0}, {"date": "2022-03-01", "close": 0.079424, "volume": 124088.0}, {"date": "2022-03-02", "close": 0.0863736, "volume": 295125.0}, {"date": "2022-03-03", "close": 0.089352, "volume": 35254.0}, {"date": "2022-03-04", "close": 0.0953088, "volume": 623220.0}, {"date": "2022-03-09", "close": 0.094316, "volume": 50363.0}, {"date": "2022-03-11", "close": 0.0963016, "volume": 201450.0}, {"date": "2022-03-14", "close": 0.0963016, "volume": 10073.0}, {"date": "2022-03-15", "close": 0.0963016, "volume": 10073.0}, {"date": "2022-03-17", "close": 0.089352, "volume": 135979.0}, {"date": "2022-03-21", "close": 0.084388, "volume": 75544.0}, {"date": "2022-03-23", "close": 0.0923304, "volume": 193730.0}, {"date": "2022-03-25", "close": 0.094316, "volume": 35461.0}, {"date": "2022-03-28", "close": 0.089352, "volume": 182408.0}, {"date": "2022-03-29", "close": 0.0933232, "volume": 50363.0}, {"date": "2022-03-30", "close": 0.094316, "volume": 22642.0}, {"date": "2022-03-31", "close": 0.0963016, "volume": 179197.0}, {"date": "2022-04-01", "close": 0.114172, "volume": 948088.0}, {"date": "2022-04-04", "close": 0.119136, "volume": 151563.0}, {"date": "2022-04-05", "close": 0.114172, "volume": 39327.0}, {"date": "2022-04-07", "close": 0.114172, "volume": 317733.0}, {"date": "2022-04-08", "close": 0.119136, "volume": 151088.0}, {"date": "2022-04-11", "close": 0.1241, "volume": 42305.0}, {"date": "2022-04-12", "close": 0.129064, "volume": 760480.0}, {"date": "2022-04-13", "close": 0.119136, "volume": 236714.0}, {"date": "2022-04-14", "close": 0.1241, "volume": 399595.0}, {"date": "2022-04-19", "close": 0.119136, "volume": 104826.0}, {"date": "2022-04-20", "close": 0.114172, "volume": 203291.0}, {"date": "2022-04-21", "close": 0.114172, "volume": 30118.0}, {"date": "2022-04-22", "close": 0.114172, "volume": 73931.0}, {"date": "2022-04-26", "close": 0.104244, "volume": 86473.0}, {"date": "2022-04-27", "close": 0.104244, "volume": 143173.0}, {"date": "2022-05-02", "close": 0.0923304, "volume": 58404.0}, {"date": "2022-05-03", "close": 0.0923304, "volume": 78151.0}, {"date": "2022-05-04", "close": 0.0923304, "volume": 100725.0}, {"date": "2022-05-05", "close": 0.0923304, "volume": 218413.0}, {"date": "2022-05-06", "close": 0.0853808, "volume": 159146.0}, {"date": "2022-05-10", "close": 0.0933232, "volume": 328599.0}, {"date": "2022-05-12", "close": 0.0903448, "volume": 49463.0}, {"date": "2022-05-13", "close": 0.084388, "volume": 278963.0}, {"date": "2022-05-17", "close": 0.0814096, "volume": 16053.0}, {"date": "2022-05-20", "close": 0.0814096, "volume": 3525.0}, {"date": "2022-05-23", "close": 0.084388, "volume": 10386.0}, {"date": "2022-05-30", "close": 0.084388, "volume": 12824.0}, {"date": "2022-05-31", "close": 0.0804168, "volume": 40693.0}, {"date": "2022-06-03", "close": 0.07446, "volume": 20145.0}, {"date": "2022-06-06", "close": 0.07446, "volume": 8265.0}, {"date": "2022-06-10", "close": 0.069496, "volume": 153200.0}, {"date": "2022-06-14", "close": 0.069496, "volume": 215216.0}, {"date": "2022-06-15", "close": 0.0734672, "volume": 146052.0}, {"date": "2022-06-16", "close": 0.0764456, "volume": 100725.0}, {"date": "2022-06-20", "close": 0.0665176, "volume": 986725.0}, {"date": "2022-06-21", "close": 0.069496, "volume": 37722.0}, {"date": "2022-06-22", "close": 0.07446, "volume": 20145.0}, {"date": "2022-07-04", "close": 0.0754528, "volume": 98254.0}, {"date": "2022-07-05", "close": 0.069496, "volume": 130926.0}, {"date": "2022-07-07", "close": 0.07446, "volume": 146259.0}, {"date": "2022-07-12", "close": 0.07446, "volume": 193207.0}, {"date": "2022-07-13", "close": 0.07446, "volume": 145423.0}, {"date": "2022-07-15", "close": 0.069496, "volume": 201450.0}, {"date": "2022-07-20", "close": 0.07446, "volume": 268131.0}, {"date": "2022-07-22", "close": 0.0764456, "volume": 26.0}, {"date": "2022-07-25", "close": 0.0764456, "volume": 10073.0}, {"date": "2022-07-27", "close": 0.0685032, "volume": 97408.0}, {"date": "2022-08-02", "close": 0.0704888, "volume": 84344.0}, {"date": "2022-08-04", "close": 0.0754528, "volume": 10099.0}, {"date": "2022-08-05", "close": 0.069496, "volume": 10073.0}, {"date": "2022-08-08", "close": 0.0655248, "volume": 574744.0}, {"date": "2022-08-10", "close": 0.064532, "volume": 106696.0}, {"date": "2022-08-11", "close": 0.0555968, "volume": 100725.0}, {"date": "2022-08-12", "close": 0.079424, "volume": 59606.0}, {"date": "2022-08-15", "close": 0.0774384, "volume": 24488.0}, {"date": "2022-08-22", "close": 0.069496, "volume": 180802.0}, {"date": "2022-08-23", "close": 0.0655248, "volume": 75266.0}, {"date": "2022-08-24", "close": 0.059568, "volume": 151088.0}, {"date": "2022-08-25", "close": 0.0555968, "volume": 422714.0}, {"date": "2022-08-31", "close": 0.0565896, "volume": 15109.0}, {"date": "2022-09-02", "close": 0.0565896, "volume": 10073.0}, {"date": "2022-09-08", "close": 0.0555968, "volume": 201450.0}, {"date": "2022-09-13", "close": 0.0555968, "volume": 13840.0}, {"date": "2022-09-14", "close": 0.0575824, "volume": 448996.0}, {"date": "2022-09-20", "close": 0.0585752, "volume": 40290.0}, {"date": "2022-09-23", "close": 0.0615536, "volume": 306919.0}, {"date": "2022-09-26", "close": 0.059568, "volume": 1055311.0}, {"date": "2022-09-27", "close": 0.0635392, "volume": 9759.0}, {"date": "2022-09-28", "close": 0.069496, "volume": 51228.0}, {"date": "2022-09-29", "close": 0.0685032, "volume": 310002.0}, {"date": "2022-09-30", "close": 0.0685032, "volume": 15109.0}, {"date": "2022-10-04", "close": 0.0635392, "volume": 120870.0}, {"date": "2022-10-06", "close": 0.0605608, "volume": 84086.0}, {"date": "2022-10-07", "close": 0.059568, "volume": 50363.0}, {"date": "2022-10-10", "close": 0.0605608, "volume": 50363.0}, {"date": "2022-10-13", "close": 0.064532, "volume": 14907.0}, {"date": "2022-10-17", "close": 0.0605608, "volume": 453566.0}, {"date": "2022-10-18", "close": 0.0585752, "volume": 3631309.0}, {"date": "2022-10-20", "close": 0.064532, "volume": 3797.0}, {"date": "2022-10-24", "close": 0.069496, "volume": 181500.0}, {"date": "2022-10-26", "close": 0.069496, "volume": 23778.0}, {"date": "2022-10-28", "close": 0.064532, "volume": 2061.0}, {"date": "2022-10-31", "close": 0.059568, "volume": 21069.0}, {"date": "2022-11-01", "close": 0.0605608, "volume": 259.0}, {"date": "2022-11-02", "close": 0.0585752, "volume": 101116.0}, {"date": "2022-11-07", "close": 0.064532, "volume": 126758.0}, {"date": "2022-11-08", "close": 0.059568, "volume": 313730.0}, {"date": "2022-11-10", "close": 0.054604, "volume": 63144.0}, {"date": "2022-11-14", "close": 0.054604, "volume": 168715.0}, {"date": "2022-11-16", "close": 0.0536112, "volume": 1592.0}, {"date": "2022-11-18", "close": 0.0625464, "volume": 6429.0}, {"date": "2022-11-25", "close": 0.0536112, "volume": 302176.0}, {"date": "2022-11-29", "close": 0.0536112, "volume": 6518.0}, {"date": "2022-12-05", "close": 0.0655248, "volume": 25216.0}, {"date": "2022-12-14", "close": 0.0526184, "volume": 213014.0}, {"date": "2022-12-15", "close": 0.059568, "volume": 143621.0}, {"date": "2022-12-19", "close": 0.0575824, "volume": 38.0}, {"date": "2022-12-21", "close": 0.059568, "volume": 374412.0}, {"date": "2022-12-22", "close": 0.059568, "volume": 241845.0}, {"date": "2022-12-23", "close": 0.059568, "volume": 1991525.0}, {"date": "2022-12-28", "close": 0.059568, "volume": 1511.0}, {"date": "2022-12-29", "close": 0.059568, "volume": 122613.0}, {"date": "2023-01-03", "close": 0.059568, "volume": 100725.0}, {"date": "2023-01-04", "close": 0.059568, "volume": 6125.0}, {"date": "2023-01-09", "close": 0.059568, "volume": 32134.0}, {"date": "2023-01-10", "close": 0.059568, "volume": 8058.0}, {"date": "2023-01-12", "close": 0.0555968, "volume": 15109.0}, {"date": "2023-01-13", "close": 0.059568, "volume": 10073.0}, {"date": "2023-01-17", "close": 0.054604, "volume": 10073.0}, {"date": "2023-01-19", "close": 0.059568, "volume": 38748.0}, {"date": "2023-01-23", "close": 0.0585752, "volume": 101.0}, {"date": "2023-01-25", "close": 0.059568, "volume": 108623.0}, {"date": "2023-02-01", "close": 0.059568, "volume": 144198.0}, {"date": "2023-02-03", "close": 0.054604, "volume": 44619.0}, {"date": "2023-02-08", "close": 0.0555968, "volume": 49768.0}, {"date": "2023-02-09", "close": 0.0555968, "volume": 161755.0}, {"date": "2023-02-10", "close": 0.059568, "volume": 8058.0}, {"date": "2023-02-16", "close": 0.0565896, "volume": 25181.0}, {"date": "2023-02-17", "close": 0.0565896, "volume": 4029.0}, {"date": "2023-02-23", "close": 0.0565896, "volume": 5035.0}, {"date": "2023-02-24", "close": 0.0536112, "volume": 6044.0}, {"date": "2023-02-27", "close": 0.0476544, "volume": 441561.0}, {"date": "2023-02-28", "close": 0.04964, "volume": 126227.0}, {"date": "2023-03-01", "close": 0.044676, "volume": 40290.0}, {"date": "2023-03-02", "close": 0.044676, "volume": 226632.0}, {"date": "2023-03-06", "close": 0.044676, "volume": 50363.0}, {"date": "2023-03-08", "close": 0.0456688, "volume": 98512.0}, {"date": "2023-03-09", "close": 0.0456688, "volume": 21265.0}, {"date": "2023-03-10", "close": 0.044676, "volume": 220182.0}, {"date": "2023-03-15", "close": 0.0307768, "volume": 7109.0}, {"date": "2023-03-16", "close": 0.039712, "volume": 522597.0}, {"date": "2023-03-17", "close": 0.039712, "volume": 75544.0}, {"date": "2023-03-20", "close": 0.039712, "volume": 13094.0}, {"date": "2023-03-22", "close": 0.04964, "volume": 70508.0}, {"date": "2023-03-23", "close": 0.04964, "volume": 20145.0}, {"date": "2023-03-27", "close": 0.04964, "volume": 4310.0}, {"date": "2023-03-28", "close": 0.044676, "volume": 123898.0}, {"date": "2023-03-31", "close": 0.0466616, "volume": 2382.0}, {"date": "2023-04-03", "close": 0.04964, "volume": 29422.0}, {"date": "2023-04-11", "close": 0.044676, "volume": 14707.0}, {"date": "2023-04-14", "close": 0.044676, "volume": 50751.0}, {"date": "2023-04-17", "close": 0.039712, "volume": 10073.0}, {"date": "2023-04-18", "close": 0.044676, "volume": 737243.0}, {"date": "2023-04-20", "close": 0.044676, "volume": 176509.0}, {"date": "2023-04-21", "close": 0.0436832, "volume": 154294.0}, {"date": "2023-04-24", "close": 0.0436832, "volume": 50363.0}, {"date": "2023-04-26", "close": 0.044676, "volume": 7313.0}, {"date": "2023-04-28", "close": 0.044676, "volume": 390.0}, {"date": "2023-05-01", "close": 0.044676, "volume": 123259.0}, {"date": "2023-05-03", "close": 0.044676, "volume": 88638.0}, {"date": "2023-05-05", "close": 0.044676, "volume": 534034.0}, {"date": "2023-05-10", "close": 0.044676, "volume": 134300.0}, {"date": "2023-05-11", "close": 0.0416976, "volume": 2296180.0}, {"date": "2023-05-12", "close": 0.044676, "volume": 1439141.0}, {"date": "2023-05-18", "close": 0.044676, "volume": 559584.0}, {"date": "2023-05-19", "close": 0.044676, "volume": 655.0}, {"date": "2023-05-23", "close": 0.044676, "volume": 2417.0}, {"date": "2023-05-26", "close": 0.0416976, "volume": 78122.0}, {"date": "2023-05-29", "close": 0.039712, "volume": 154947.0}, {"date": "2023-05-30", "close": 0.039712, "volume": 185924.0}, {"date": "2023-05-31", "close": 0.039712, "volume": 3425.0}, {"date": "2023-06-01", "close": 0.0436832, "volume": 548464.0}, {"date": "2023-06-02", "close": 0.0436832, "volume": 658.0}, {"date": "2023-06-05", "close": 0.039712, "volume": 201450.0}, {"date": "2023-06-07", "close": 0.04964, "volume": 341148.0}, {"date": "2023-06-08", "close": 0.0426904, "volume": 113488.0}, {"date": "2023-06-09", "close": 0.0426904, "volume": 662.0}, {"date": "2023-06-13", "close": 0.044676, "volume": 184385.0}, {"date": "2023-06-14", "close": 0.044676, "volume": 34260.0}, {"date": "2023-06-15", "close": 0.044676, "volume": 4533.0}, {"date": "2023-06-16", "close": 0.0387192, "volume": 32275.0}, {"date": "2023-06-19", "close": 0.044676, "volume": 40290.0}, {"date": "2023-06-20", "close": 0.044676, "volume": 308.0}, {"date": "2023-06-22", "close": 0.044676, "volume": 76427.0}, {"date": "2023-06-23", "close": 0.044676, "volume": 102595.0}, {"date": "2023-06-26", "close": 0.0476544, "volume": 10073.0}, {"date": "2023-06-30", "close": 0.039712, "volume": 173751.0}, {"date": "2023-07-05", "close": 0.0466616, "volume": 312743.0}, {"date": "2023-07-06", "close": 0.0466616, "volume": 70041.0}, {"date": "2023-07-07", "close": 0.0466616, "volume": 648.0}, {"date": "2023-07-12", "close": 0.0416976, "volume": 10100.0}, {"date": "2023-07-13", "close": 0.034748, "volume": 75265.0}, {"date": "2023-07-19", "close": 0.034748, "volume": 308.0}, {"date": "2023-07-20", "close": 0.0357408, "volume": 12087.0}, {"date": "2023-07-24", "close": 0.0357408, "volume": 69948.0}, {"date": "2023-07-25", "close": 0.034748, "volume": 279072.0}, {"date": "2023-07-26", "close": 0.0337552, "volume": 447338.0}, {"date": "2023-07-27", "close": 0.0337552, "volume": 80357.0}, {"date": "2023-07-28", "close": 0.034748, "volume": 15350.0}, {"date": "2023-08-04", "close": 0.0387192, "volume": 186117.0}, {"date": "2023-08-09", "close": 0.0426904, "volume": 18634.0}, {"date": "2023-08-11", "close": 0.0387192, "volume": 56405.0}, {"date": "2023-08-16", "close": 0.0436832, "volume": 9065.0}, {"date": "2023-08-17", "close": 0.0436832, "volume": 20145.0}, {"date": "2023-08-18", "close": 0.0436832, "volume": 659.0}, {"date": "2023-08-21", "close": 0.044676, "volume": 5036.0}, {"date": "2023-08-23", "close": 0.044676, "volume": 581541.0}, {"date": "2023-08-24", "close": 0.044676, "volume": 96193.0}, {"date": "2023-08-25", "close": 0.044676, "volume": 643.0}, {"date": "2023-09-01", "close": 0.044676, "volume": 504282.0}, {"date": "2023-09-04", "close": 0.04964, "volume": 121842.0}, {"date": "2023-09-05", "close": 0.044676, "volume": 759788.0}, {"date": "2023-09-06", "close": 0.0476544, "volume": 563180.0}, {"date": "2023-09-07", "close": 0.0476544, "volume": 16677.0}, {"date": "2023-09-08", "close": 0.04964, "volume": 10650.0}, {"date": "2023-09-11", "close": 0.0486472, "volume": 11080.0}, {"date": "2023-09-20", "close": 0.0486472, "volume": 20352.0}, {"date": "2023-09-21", "close": 0.0476544, "volume": 10367.0}, {"date": "2023-09-22", "close": 0.044676, "volume": 11220.0}, {"date": "2023-09-26", "close": 0.0416976, "volume": 22892.0}, {"date": "2023-09-29", "close": 0.0426904, "volume": 10504.0}, {"date": "2023-10-18", "close": 0.034748, "volume": 5036.0}, {"date": "2023-10-19", "close": 0.0416976, "volume": 12087.0}, {"date": "2023-10-20", "close": 0.0416976, "volume": 4029.0}, {"date": "2023-10-23", "close": 0.0416976, "volume": 5036.0}, {"date": "2023-10-25", "close": 0.0416976, "volume": 1290.0}, {"date": "2023-11-06", "close": 0.0387192, "volume": 254.0}, {"date": "2023-11-14", "close": 0.0407048, "volume": 420332.0}, {"date": "2023-11-15", "close": 0.0387192, "volume": 214545.0}, {"date": "2023-11-20", "close": 0.029784, "volume": 309693.0}, {"date": "2023-11-22", "close": 0.0367336, "volume": 256529.0}, {"date": "2023-11-29", "close": 0.0367336, "volume": 20145.0}, {"date": "2023-12-04", "close": 0.0337552, "volume": 186342.0}, {"date": "2023-12-06", "close": 0.0287912, "volume": 399810.0}, {"date": "2023-12-08", "close": 0.029784, "volume": 412.0}, {"date": "2023-12-11", "close": 0.029784, "volume": 16056.0}, {"date": "2023-12-15", "close": 0.029784, "volume": 15109.0}, {"date": "2023-12-18", "close": 0.0287912, "volume": 124899.0}, {"date": "2024-01-03", "close": 0.0277984, "volume": 79069.0}, {"date": "2024-01-09", "close": 0.0258128, "volume": 9065.0}, {"date": "2024-01-15", "close": 0.02482, "volume": 162048.0}, {"date": "2024-01-19", "close": 0.02482, "volume": 201450.0}, {"date": "2024-01-22", "close": 0.02482, "volume": 25181.0}, {"date": "2024-01-23", "close": 0.02482, "volume": 115834.0}, {"date": "2024-01-24", "close": 0.019856, "volume": 4648.0}, {"date": "2024-01-29", "close": 0.019856, "volume": 33313.0}, {"date": "2024-01-30", "close": 0.019856, "volume": 20145.0}, {"date": "2024-02-05", "close": 0.019856, "volume": 58.0}, {"date": "2024-02-13", "close": 0.0317696, "volume": 7012.0}, {"date": "2024-02-14", "close": 0.0357408, "volume": 221398.0}, {"date": "2024-02-15", "close": 0.0357408, "volume": 201450.0}, {"date": "2024-02-16", "close": 0.0377264, "volume": 20145.0}, {"date": "2024-02-19", "close": 0.039712, "volume": 328516.0}, {"date": "2024-02-22", "close": 0.039712, "volume": 139386.0}, {"date": "2024-02-23", "close": 0.039712, "volume": 10772.0}, {"date": "2024-02-28", "close": 0.0407048, "volume": 334777.0}, {"date": "2024-02-29", "close": 0.0407048, "volume": 87849.0}, {"date": "2024-03-01", "close": 0.0416976, "volume": 359356.0}, {"date": "2024-03-04", "close": 0.044676, "volume": 93931.0}, {"date": "2024-03-07", "close": 0.044676, "volume": 8508.0}, {"date": "2024-03-08", "close": 0.04964, "volume": 358142.0}, {"date": "2024-03-11", "close": 0.04964, "volume": 101988.0}, {"date": "2024-03-12", "close": 0.04964, "volume": 255.0}, {"date": "2024-03-13", "close": 0.04964, "volume": 46452.0}, {"date": "2024-03-15", "close": 0.04964, "volume": 54018.0}, {"date": "2024-03-18", "close": 0.04964, "volume": 10113.0}, {"date": "2024-03-20", "close": 0.044676, "volume": 47133.0}, {"date": "2024-03-25", "close": 0.04964, "volume": 18614.0}, {"date": "2024-04-03", "close": 0.039712, "volume": 25181.0}, {"date": "2024-04-17", "close": 0.0307768, "volume": 201450.0}, {"date": "2024-04-19", "close": 0.0307768, "volume": 17800.0}, {"date": "2024-04-22", "close": 0.0277984, "volume": 128678.0}, {"date": "2024-04-29", "close": 0.0317696, "volume": 105108.0}, {"date": "2024-05-02", "close": 0.0387192, "volume": 29844.0}, {"date": "2024-05-06", "close": 0.039712, "volume": 14148.0}, {"date": "2024-05-17", "close": 0.039712, "volume": 101531.0}, {"date": "2024-05-24", "close": 0.029784, "volume": 3025.0}, {"date": "2024-06-17", "close": 0.02482, "volume": 15109.0}, {"date": "2024-06-18", "close": 0.02482, "volume": 252820.0}, {"date": "2024-06-19", "close": 0.02482, "volume": 2257.0}, {"date": "2024-06-20", "close": 0.02482, "volume": 8813.0}, {"date": "2024-06-21", "close": 0.0277984, "volume": 46334.0}, {"date": "2024-06-26", "close": 0.02482, "volume": 3031.0}, {"date": "2024-07-04", "close": 0.0258128, "volume": 24174.0}, {"date": "2024-07-17", "close": 0.0277984, "volume": 71515.0}, {"date": "2024-07-25", "close": 0.02482, "volume": 19137.0}, {"date": "2024-08-01", "close": 0.0258128, "volume": 10496.0}, {"date": "2024-08-09", "close": 0.019856, "volume": 15109.0}, {"date": "2024-08-13", "close": 0.019856, "volume": 112977.0}, {"date": "2024-08-16", "close": 0.019856, "volume": 48477.0}, {"date": "2024-08-22", "close": 0.0268056, "volume": 158743.0}, {"date": "2024-08-23", "close": 0.0287912, "volume": 20145.0}, {"date": "2024-08-29", "close": 0.0307768, "volume": 158139.0}, {"date": "2024-09-02", "close": 0.0317696, "volume": 16.0}, {"date": "2024-09-03", "close": 0.0317696, "volume": 6203.0}, {"date": "2024-09-04", "close": 0.0317696, "volume": 45445.0}, {"date": "2024-09-05", "close": 0.0317696, "volume": 46215.0}, {"date": "2024-09-20", "close": 0.0327624, "volume": 22.0}, {"date": "2024-10-03", "close": 0.0277984, "volume": 45326.0}, {"date": "2024-10-04", "close": 0.02482, "volume": 4947.0}, {"date": "2024-10-09", "close": 0.02482, "volume": 10073.0}, {"date": "2024-10-10", "close": 0.0258128, "volume": 15068.0}, {"date": "2024-10-11", "close": 0.0218416, "volume": 110798.0}, {"date": "2024-10-14", "close": 0.0218416, "volume": 147830.0}, {"date": "2024-10-17", "close": 0.0218416, "volume": 55197.0}, {"date": "2024-10-18", "close": 0.029784, "volume": 4406625.0}, {"date": "2024-10-21", "close": 0.0337552, "volume": 880554.0}, {"date": "2024-10-23", "close": 0.0258128, "volume": 1109347.0}, {"date": "2024-10-24", "close": 0.0258128, "volume": 8207.0}, {"date": "2024-10-25", "close": 0.029784, "volume": 500161.0}, {"date": "2024-10-28", "close": 0.029784, "volume": 42232.0}, {"date": "2024-10-29", "close": 0.029784, "volume": 37669.0}, {"date": "2024-10-30", "close": 0.029784, "volume": 63860.0}, {"date": "2024-10-31", "close": 0.0292876, "volume": 18132.0}, {"date": "2024-11-01", "close": 0.0238272, "volume": 161622.0}, {"date": "2024-11-04", "close": 0.0238272, "volume": 80580.0}, {"date": "2024-11-05", "close": 0.0268056, "volume": 238976.0}, {"date": "2024-11-07", "close": 0.029784, "volume": 34207.0}, {"date": "2024-11-14", "close": 0.029784, "volume": 332393.0}, {"date": "2024-11-15", "close": 0.0377264, "volume": 594279.0}, {"date": "2024-11-18", "close": 0.0387192, "volume": 166093.0}, {"date": "2024-11-19", "close": 0.0387192, "volume": 57412.0}, {"date": "2024-11-21", "close": 0.034748, "volume": 69787.0}, {"date": "2024-11-22", "close": 0.0387192, "volume": 84826.0}, {"date": "2024-11-25", "close": 0.0387192, "volume": 25569.0}, {"date": "2024-11-26", "close": 0.0387192, "volume": 153147.0}, {"date": "2024-11-28", "close": 0.0416976, "volume": 162197.0}, {"date": "2024-11-29", "close": 0.0416976, "volume": 63823.0}, {"date": "2024-12-02", "close": 0.0416976, "volume": 61501.0}, {"date": "2024-12-05", "close": 0.039712, "volume": 248.0}, {"date": "2024-12-09", "close": 0.0307768, "volume": 241783.0}, {"date": "2024-12-10", "close": 0.0307768, "volume": 201450.0}, {"date": "2024-12-11", "close": 0.034748, "volume": 302176.0}, {"date": "2024-12-16", "close": 0.039712, "volume": 241332.0}, {"date": "2024-12-17", "close": 0.0387192, "volume": 114587.0}, {"date": "2024-12-18", "close": 0.0387192, "volume": 12340.0}, {"date": "2024-12-20", "close": 0.0377264, "volume": 39766.0}, {"date": "2024-12-23", "close": 0.0317696, "volume": 204874.0}, {"date": "2024-12-27", "close": 0.0317696, "volume": 138765.0}, {"date": "2024-12-30", "close": 0.034748, "volume": 14103.0}, {"date": "2025-01-02", "close": 0.0327624, "volume": 49355.0}, {"date": "2025-01-07", "close": 0.0307768, "volume": 90653.0}, {"date": "2025-01-09", "close": 0.0287912, "volume": 3525.0}, {"date": "2025-01-13", "close": 0.0268056, "volume": 732.0}, {"date": "2025-01-16", "close": 0.02482, "volume": 151087.0}, {"date": "2025-01-17", "close": 0.0268056, "volume": 23972.0}, {"date": "2025-01-20", "close": 0.02482, "volume": 128984.0}, {"date": "2025-01-28", "close": 0.019856, "volume": 327102.0}, {"date": "2025-02-04", "close": 0.0218416, "volume": 10073.0}, {"date": "2025-02-07", "close": 0.0218416, "volume": 111805.0}, {"date": "2025-02-10", "close": 0.0218416, "volume": 7035.0}, {"date": "2025-02-11", "close": 0.0218416, "volume": 100725.0}, {"date": "2025-02-20", "close": 0.0228344, "volume": 15539.0}, {"date": "2025-03-04", "close": 0.0268056, "volume": 238756.0}, {"date": "2025-03-07", "close": 0.0377264, "volume": 441752.0}, {"date": "2025-03-10", "close": 0.039712, "volume": 257710.0}, {"date": "2025-03-18", "close": 0.034748, "volume": 23167.0}, {"date": "2025-03-25", "close": 0.0268056, "volume": 1089035.0}, {"date": "2025-03-26", "close": 0.0268056, "volume": 35254.0}, {"date": "2025-03-27", "close": 0.0238272, "volume": 5301.0}, {"date": "2025-03-28", "close": 0.0258128, "volume": 47142.0}, {"date": "2025-04-01", "close": 0.02482, "volume": 139986.0}, {"date": "2025-04-07", "close": 0.0178704, "volume": 407937.0}, {"date": "2025-04-08", "close": 0.0178704, "volume": 660.0}, {"date": "2025-04-17", "close": 0.02482, "volume": 78121.0}, {"date": "2025-05-02", "close": 0.0218416, "volume": 162691.0}, {"date": "2025-05-06", "close": 0.02482, "volume": 185282.0}, {"date": "2025-05-08", "close": 0.02482, "volume": 23796.0}, {"date": "2025-05-12", "close": 0.0268056, "volume": 560780.0}, {"date": "2025-05-14", "close": 0.0268056, "volume": 151088.0}, {"date": "2025-05-15", "close": 0.02482, "volume": 272089.0}, {"date": "2025-05-20", "close": 0.0268056, "volume": 158897.0}, {"date": "2025-05-29", "close": 0.029784, "volume": 145951.0}, {"date": "2025-05-30", "close": 0.029784, "volume": 158071.0}, {"date": "2025-06-02", "close": 0.029784, "volume": 325410.0}, {"date": "2025-06-03", "close": 0.0327624, "volume": 21152.0}, {"date": "2025-06-04", "close": 0.0327624, "volume": 39679.0}, {"date": "2025-06-05", "close": 0.0387192, "volume": 1424029.0}, {"date": "2025-06-06", "close": 0.039712, "volume": 715907.0}, {"date": "2025-06-10", "close": 0.0387192, "volume": 1411381.0}, {"date": "2025-06-11", "close": 0.0387192, "volume": 175398.0}, {"date": "2025-06-12", "close": 0.034748, "volume": 48133.0}, {"date": "2025-06-13", "close": 0.034748, "volume": 53320.0}, {"date": "2025-06-16", "close": 0.039712, "volume": 535327.0}, {"date": "2025-06-17", "close": 0.039712, "volume": 339167.0}, {"date": "2025-06-19", "close": 0.044676, "volume": 1109771.0}, {"date": "2025-06-20", "close": 0.0476544, "volume": 268559.0}, {"date": "2025-06-23", "close": 0.0466616, "volume": 42125.0}, {"date": "2025-06-24", "close": 0.0476544, "volume": 77932.0}, {"date": "2025-06-25", "close": 0.039712, "volume": 515085.0}, {"date": "2025-06-26", "close": 0.039712, "volume": 189571.0}, {"date": "2025-06-27", "close": 0.039712, "volume": 394494.0}, {"date": "2025-06-30", "close": 0.0377264, "volume": 207194.0}, {"date": "2025-07-01", "close": 0.0367336, "volume": 23942.0}, {"date": "2025-07-02", "close": 0.0387192, "volume": 244476.0}, {"date": "2025-07-03", "close": 0.039712, "volume": 541849.0}, {"date": "2025-07-07", "close": 0.0416976, "volume": 1049154.0}, {"date": "2025-07-08", "close": 0.039712, "volume": 251813.0}, {"date": "2025-07-10", "close": 0.0416976, "volume": 100725.0}, {"date": "2025-07-11", "close": 0.0416976, "volume": 90653.0}, {"date": "2025-07-14", "close": 0.039712, "volume": 25181.0}, {"date": "2025-07-16", "close": 0.0416976, "volume": 240216.0}, {"date": "2025-07-21", "close": 0.0407048, "volume": 184889.0}, {"date": "2025-07-23", "close": 0.0367336, "volume": 7977.0}, {"date": "2025-07-24", "close": 0.0416976, "volume": 383136.0}, {"date": "2025-07-25", "close": 0.0436832, "volume": 33887.0}, {"date": "2025-07-28", "close": 0.0436832, "volume": 604351.0}, {"date": "2025-07-31", "close": 0.0416976, "volume": 23982.0}, {"date": "2025-08-01", "close": 0.0416976, "volume": 25181.0}, {"date": "2025-08-04", "close": 0.0367336, "volume": 43734.0}, {"date": "2025-08-05", "close": 0.0367336, "volume": 7502.0}, {"date": "2025-08-07", "close": 0.039712, "volume": 32942.0}, {"date": "2025-08-11", "close": 0.039712, "volume": 12591.0}, {"date": "2025-08-13", "close": 0.0367336, "volume": 623.0}, {"date": "2025-08-14", "close": 0.0367336, "volume": 4331.0}, {"date": "2025-08-20", "close": 0.0357408, "volume": 69309.0}, {"date": "2025-08-21", "close": 0.034748, "volume": 125907.0}, {"date": "2025-08-22", "close": 0.034748, "volume": 75544.0}, {"date": "2025-08-26", "close": 0.034748, "volume": 14389.0}, {"date": "2025-08-28", "close": 0.0307768, "volume": 67513.0}, {"date": "2025-08-29", "close": 0.034748, "volume": 32232.0}, {"date": "2025-09-05", "close": 0.0327624, "volume": 201450.0}, {"date": "2025-09-08", "close": 0.0387192, "volume": 121480.0}, {"date": "2025-09-12", "close": 0.0357408, "volume": 25836.0}, {"date": "2025-09-18", "close": 0.0277984, "volume": 52587.0}, {"date": "2025-09-30", "close": 0.0277984, "volume": 65975.0}, {"date": "2025-10-01", "close": 0.0287912, "volume": 95088.0}, {"date": "2025-10-06", "close": 0.02482, "volume": 109575.0}, {"date": "2025-10-09", "close": 0.0327624, "volume": 685263.0}, {"date": "2025-10-10", "close": 0.0337552, "volume": 311929.0}, {"date": "2025-10-14", "close": 0.0327624, "volume": 418010.0}, {"date": "2025-10-15", "close": 0.0327624, "volume": 131147.0}, {"date": "2025-10-20", "close": 0.0327624, "volume": 1309086.0}, {"date": "2025-10-23", "close": 0.0327624, "volume": 29737.0}, {"date": "2025-10-24", "close": 0.0337552, "volume": 51854.0}, {"date": "2025-10-27", "close": 0.0327624, "volume": 166542.0}, {"date": "2025-11-04", "close": 0.0258128, "volume": 614424.0}, {"date": "2025-11-05", "close": 0.0258128, "volume": 204284.0}, {"date": "2025-11-06", "close": 0.0258128, "volume": 95058.0}, {"date": "2025-11-07", "close": 0.029784, "volume": 163576.0}, {"date": "2025-11-11", "close": 0.0287912, "volume": 379493.0}, {"date": "2025-11-13", "close": 0.0287912, "volume": 875389.0}, {"date": "2025-11-14", "close": 0.0258128, "volume": 123256.0}, {"date": "2025-11-18", "close": 0.0287912, "volume": 44147.0}, {"date": "2025-11-19", "close": 0.029784, "volume": 133209.0}, {"date": "2025-11-20", "close": 0.034748, "volume": 827828.0}, {"date": "2025-11-21", "close": 0.0357408, "volume": 165371.0}, {"date": "2025-11-26", "close": 0.0277984, "volume": 315119.0}, {"date": "2025-11-27", "close": 0.0277984, "volume": 111868.0}, {"date": "2025-11-28", "close": 0.029784, "volume": 68418.0}, {"date": "2025-12-01", "close": 0.026, "volume": 306.0}, {"date": "2025-12-02", "close": 0.026, "volume": 82500.0}, {"date": "2025-12-04", "close": 0.027, "volume": 291647.0}, {"date": "2025-12-05", "close": 0.026, "volume": 25000.0}, {"date": "2025-12-08", "close": 0.025, "volume": 125000.0}, {"date": "2025-12-09", "close": 0.025, "volume": 25000.0}, {"date": "2025-12-10", "close": 0.026, "volume": 500001.0}, {"date": "2025-12-11", "close": 0.025, "volume": 194838.0}, {"date": "2025-12-12", "close": 0.026, "volume": 92228.0}, {"date": "2025-12-15", "close": 0.026, "volume": 102593.0}, {"date": "2025-12-16", "close": 0.026, "volume": 147273.0}, {"date": "2025-12-17", "close": 0.025, "volume": 374000.0}, {"date": "2025-12-18", "close": 0.024, "volume": 1709531.0}, {"date": "2025-12-19", "close": 0.022, "volume": 86552.0}, {"date": "2025-12-22", "close": 0.023, "volume": 265647.0}, {"date": "2025-12-24", "close": 0.023, "volume": 339902.0}, {"date": "2025-12-29", "close": 0.024, "volume": 201940.0}, {"date": "2026-01-05", "close": 0.024, "volume": 20875.0}, {"date": "2026-01-06", "close": 0.023, "volume": 287089.0}, {"date": "2026-01-07", "close": 0.023, "volume": 37401.0}, {"date": "2026-01-08", "close": 0.023, "volume": 14764.0}, {"date": "2026-01-09", "close": 0.024, "volume": 30000.0}, {"date": "2026-01-12", "close": 0.023, "volume": 30000.0}, {"date": "2026-01-14", "close": 0.023, "volume": 828115.0}, {"date": "2026-01-15", "close": 0.022, "volume": 345000.0}, {"date": "2026-01-16", "close": 0.022, "volume": 281447.0}, {"date": "2026-01-19", "close": 0.021, "volume": 245306.0}, {"date": "2026-01-20", "close": 0.023, "volume": 238739.0}, {"date": "2026-01-21", "close": 0.023, "volume": 207785.0}, {"date": "2026-01-22", "close": 0.025, "volume": 875008.0}, {"date": "2026-01-23", "close": 0.025, "volume": 97483.0}, {"date": "2026-01-28", "close": 0.021, "volume": 509291.0}, {"date": "2026-01-29", "close": 0.025, "volume": 685381.0}, {"date": "2026-01-30", "close": 0.025, "volume": 40000.0}, {"date": "2026-02-03", "close": 0.022, "volume": 141993.0}, {"date": "2026-02-04", "close": 0.022, "volume": 23249.0}, {"date": "2026-02-05", "close": 0.024, "volume": 79705.0}, {"date": "2026-02-10", "close": 0.022, "volume": 260963.0}, {"date": "2026-02-12", "close": 0.025, "volume": 675367.0}, {"date": "2026-02-16", "close": 0.028, "volume": 668172.0}, {"date": "2026-02-17", "close": 0.029, "volume": 360000.0}, {"date": "2026-02-19", "close": 0.026, "volume": 343872.0}, {"date": "2026-02-20", "close": 0.026, "volume": 119541.0}, {"date": "2026-02-23", "close": 0.028, "volume": 155700.0}, {"date": "2026-03-03", "close": 0.025, "volume": 35714.0}, {"date": "2026-03-04", "close": 0.026, "volume": 210916.0}, {"date": "2026-03-05", "close": 0.025, "volume": 10478.0}, {"date": "2026-03-06", "close": 0.021, "volume": 604633.0}, {"date": "2026-03-09", "close": 0.021, "volume": 367.0}, {"date": "2026-03-12", "close": 0.0235, "volume": 55310.0}, {"date": "2026-03-16", "close": 0.024, "volume": 25868.0}, {"date": "2026-03-17", "close": 0.025, "volume": 83200.0}, {"date": "2026-03-23", "close": 0.023, "volume": 108201.0}, {"date": "2026-03-24", "close": 0.023, "volume": 156683.0}, {"date": "2026-03-25", "close": 0.024, "volume": 543478.0}, {"date": "2026-03-26", "close": 0.024, "volume": 20835.0}, {"date": "2026-03-30", "close": 0.02, "volume": 55744.0}, {"date": "2026-03-31", "close": 0.02, "volume": 55743.0}, {"date": "2026-04-01", "close": 0.017, "volume": 7500.0}, {"date": "2026-04-10", "close": 0.018, "volume": 10000.0}, {"date": "2026-04-13", "close": 0.018, "volume": 7010.0}, {"date": "2026-04-14", "close": 0.019, "volume": 19673.0}, {"date": "2026-04-17", "close": 0.023, "volume": 34079.0}, {"date": "2026-04-20", "close": 0.024, "volume": 243627.0}, {"date": "2026-04-21", "close": 0.021, "volume": 23503.0}, {"date": "2026-04-28", "close": 0.025, "volume": 68700.0}, {"date": "2026-04-29", "close": 0.023, "volume": 206260.0}, {"date": "2026-04-30", "close": 0.022, "volume": 142873.0}, {"date": "2026-05-01", "close": 0.022, "volume": 140000.0}, {"date": "2026-05-06", "close": 0.024, "volume": 15228.0}, {"date": "2026-05-11", "close": 0.021, "volume": 348043.0}, {"date": "2026-05-13", "close": 0.022, "volume": 25000.0}, {"date": "2026-05-14", "close": 0.022, "volume": 44200.0}, {"date": "2026-05-15", "close": 0.022, "volume": 53169.0}, {"date": "2026-05-19", "close": 0.026, "volume": 1225375.0}, {"date": "2026-05-20", "close": 0.0265, "volume": 29370.0}, {"date": "2026-05-21", "close": 0.025, "volume": 41056.0}, {"date": "2026-05-28", "close": 0.024, "volume": 379832.0}, {"date": "2026-05-29", "close": 0.023, "volume": 175912.0}, {"date": "2026-06-01", "close": 0.019, "volume": 6544.0}, {"date": "2026-06-02", "close": 0.016, "volume": 15000.0}, {"date": "2026-06-04", "close": 0.017, "volume": 1181.0}, {"date": "2026-06-09", "close": 0.02, "volume": 48257.0}, {"date": "2026-06-12", "close": 0.02, "volume": 66798.0}, {"date": "2026-06-15", "close": 0.016, "volume": 100000.0}, {"date": "2026-06-16", "close": 0.016, "volume": 604168.0}, {"date": "2026-06-18", "close": 0.013, "volume": 1859614.0}, {"date": "2026-06-19", "close": 0.013, "volume": 673090.0}, {"date": "2026-06-22", "close": 0.013, "volume": 127702.0}, {"date": "2026-06-25", "close": 0.018, "volume": 248227.0}, {"date": "2026-06-29", "close": 0.013, "volume": 700000.0}, {"date": "2026-06-30", "close": 0.012, "volume": 25000.0}, {"date": "2026-07-01", "close": 0.013, "volume": 1240000.0}, {"date": "2026-07-02", "close": 0.01, "volume": 131575.0}, {"date": "2026-07-06", "close": 0.01, "volume": 3407754.0}, {"date": "2026-07-09", "close": 0.01, "volume": 100000.0}, {"date": "2026-07-17", "close": 0.011, "volume": 62500.0}, {"date": "2026-07-20", "close": 0.011, "volume": 7000.0}, {"date": "2026-07-23", "close": 0.011, "volume": 3227.0}], "refreshing": true}