{"ticker": "POD", "overview": {"name": "Podium Minerals Limited", "country": "Australia", "industry": "Materials"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "POD", "has_prices": true, "as_of": "2026-08-07", "last": 0.041, "prev_close": 0.042, "change": -0.0010000000000000009, "change_pct": -0.02380952380952383, "session_volume": 647962.0, "vwap_5": 0.04104903716471398, "vwap_20": 0.03861350281228259, "vwap_60": 0.042053523080111184, "vwap_250": 0.06999968245408615, "high_52w": 0.105, "low_52w": 0.033, "avg_volume_20": 708001.4, "sessions": 400, "market_cap": {"value": 34559635.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03137351", "src": "ASX", "ticker": "POD", "cik": "", "company": "Podium Minerals Limited", "company_raw": "Podium Minerals Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their POD stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03137351", "trade_date": "2026-09-09", "timestamp": "2026-09-09", "mins": 78643}, {"id": "ASX-03121097", "src": "ASX", "ticker": "POD", "cik": "", "company": "Podium Minerals Limited", "company_raw": "Podium Minerals Ltd", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Boardroom paperwork: A director changes a holding in POD", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03121097", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131923}, {"id": "ASX3Y-03108371-1", "src": "ASX", "ticker": "POD", "cik": "", "company": "Podium Minerals Limited", "company_raw": "Podium Minerals Limited", "who": "Rod Baxter", "who_key": "Rod Baxter", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Rod Baxter lodges a filing in POD", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03108371", "trade_date": "2026-07-06", "timestamp": "2026-07-06", "mins": 172243}, {"id": "ASX3Y-03108371-2", "src": "ASX", "ticker": "POD", "cik": "", "company": "Podium Minerals Limited", "company_raw": "Podium Minerals Limited", "who": "Rod Baxter", "who_key": "Rod Baxter", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Rod Baxter lodges a filing in POD", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03108371", "trade_date": "2026-07-06", "timestamp": "2026-07-06", "mins": 172243}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Rod Baxter", "notice_type": "3Y", "direct_shares": 4877418.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-06", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03108371-6A1332713", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-08-02", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03117056-6A1336891", "needs_ocr": 1}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-06", "source_url": "https://www.marketindex.com.au/asx/pod", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-18", "source_url": "https://www.marketindex.com.au/asx/pod", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-14", "source_url": "https://www.marketindex.com.au/asx/pod", "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": "2026-04-21", "source_url": "https://www.marketindex.com.au/asx/pod", "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": "2026-04-14", "source_url": "https://www.marketindex.com.au/asx/pod", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-19", "source_url": "https://www.marketindex.com.au/asx/pod", "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": "2026-02-12", "source_url": "https://www.marketindex.com.au/asx/pod", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-27", "source_url": "https://www.marketindex.com.au/asx/pod", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-09", "source_url": "https://www.marketindex.com.au/asx/pod", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-01", "source_url": "https://www.marketindex.com.au/asx/pod", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-07-02", "source_url": "https://www.marketindex.com.au/asx/pod", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-02-07", "source_url": "https://www.marketindex.com.au/asx/pod", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-02-07", "source_url": "https://www.marketindex.com.au/asx/pod", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-02-06", "source_url": "https://www.marketindex.com.au/asx/pod", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-02-05", "source_url": "https://www.marketindex.com.au/asx/pod", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-02-04", "source_url": "https://www.marketindex.com.au/asx/pod", "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": "2024-01-15", "source_url": "https://www.marketindex.com.au/asx/pod", "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": "2024-01-15", "source_url": "https://www.marketindex.com.au/asx/pod", "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": "2023-08-08", "source_url": "https://www.marketindex.com.au/asx/pod", "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": "2022-11-25", "source_url": "https://www.marketindex.com.au/asx/pod", "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": "2022-11-08", "source_url": "https://www.marketindex.com.au/asx/pod", "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": "2022-08-12", "source_url": "https://www.marketindex.com.au/asx/pod", "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": "2022-08-12", "source_url": "https://www.marketindex.com.au/asx/pod", "needs_ocr": 0}], "directors": [{"name": "Rod Baxter", "first_seen": "2026-07-06", "last_seen": "2026-07-06", "status": "current", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-22", "form": "Notice Of Meeting", "title": "Notice of Annual General Meeting/Proxy Form", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151931-6A1350801"}, {"date": "2026-10-13", "form": "Quarterly Activities Report", "title": "Quarterly Activities/Appendix 5B Cash Flow Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03148082-6A1349113"}, {"date": "2026-09-24", "form": "Notice Of Meeting", "title": "Date of AGM and Closing Date for Director Nominations", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03139356-6A1345442"}, {"date": "2026-09-24", "form": "Periodic Reports", "title": "Appendix 4G and Corporate Governance Statement", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03139353-6A1345440"}, {"date": "2026-09-24", "form": "Periodic Reports", "title": "Annual Report to Shareholders", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03139352-6A1345439"}], "performance": {"ticker": "POD", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2018-02-28", "close": 0.1255492, "volume": 3186.0}, {"date": "2018-03-01", "close": 0.08788444, "volume": 2162480.0}, {"date": "2018-03-02", "close": 0.07846825, "volume": 440634.0}, {"date": "2018-03-05", "close": 0.07532952, "volume": 103083.0}, {"date": "2018-03-06", "close": 0.079723742, "volume": 57348.0}, {"date": "2018-03-07", "close": 0.07532952, "volume": 122661.0}, {"date": "2018-03-08", "close": 0.07219079, "volume": 59405.0}, {"date": "2018-03-09", "close": 0.07219079, "volume": 374287.0}, {"date": "2018-03-12", "close": 0.07846825, "volume": 108668.0}, {"date": "2018-03-13", "close": 0.07846825, "volume": 248718.0}, {"date": "2018-03-14", "close": 0.07532952, "volume": 477760.0}, {"date": "2018-03-15", "close": 0.07532952, "volume": 262845.0}, {"date": "2018-03-16", "close": 0.06905206, "volume": 402179.0}, {"date": "2018-03-19", "close": 0.06905206, "volume": 26377.0}, {"date": "2018-03-20", "close": 0.06905206, "volume": 74167.0}, {"date": "2018-03-21", "close": 0.0627746, "volume": 671697.0}, {"date": "2018-03-22", "close": 0.0627746, "volume": 216424.0}, {"date": "2018-03-23", "close": 0.06591333, "volume": 114696.0}, {"date": "2018-03-26", "close": 0.06591333, "volume": 14337.0}, {"date": "2018-03-27", "close": 0.0627746, "volume": 15930.0}, {"date": "2018-03-28", "close": 0.07219079, "volume": 191160.0}, {"date": "2018-03-29", "close": 0.07219079, "volume": 115716.0}, {"date": "2018-04-03", "close": 0.06591333, "volume": 1155192.0}, {"date": "2018-04-05", "close": 0.0627746, "volume": 37276.0}, {"date": "2018-04-06", "close": 0.0627746, "volume": 111510.0}, {"date": "2018-04-09", "close": 0.0627746, "volume": 7965.0}, {"date": "2018-04-10", "close": 0.0627746, "volume": 175230.0}, {"date": "2018-04-12", "close": 0.06905206, "volume": 112072.0}, {"date": "2018-04-13", "close": 0.07219079, "volume": 1264026.0}, {"date": "2018-04-17", "close": 0.0627746, "volume": 384603.0}, {"date": "2018-04-18", "close": 0.0627746, "volume": 5223.0}, {"date": "2018-04-23", "close": 0.060891362, "volume": 120130.0}, {"date": "2018-04-26", "close": 0.060891362, "volume": 33023.0}, {"date": "2018-04-27", "close": 0.0627746, "volume": 207090.0}, {"date": "2018-04-30", "close": 0.07219079, "volume": 345903.0}, {"date": "2018-05-01", "close": 0.07219079, "volume": 203672.0}, {"date": "2018-05-02", "close": 0.07532952, "volume": 180243.0}, {"date": "2018-05-03", "close": 0.07532952, "volume": 151335.0}, {"date": "2018-05-04", "close": 0.07846825, "volume": 143370.0}, {"date": "2018-05-07", "close": 0.08474571, "volume": 187058.0}, {"date": "2018-05-08", "close": 0.08474571, "volume": 15887.0}, {"date": "2018-05-09", "close": 0.08788444, "volume": 179557.0}, {"date": "2018-05-10", "close": 0.08788444, "volume": 102545.0}, {"date": "2018-05-11", "close": 0.08160698, "volume": 29756.0}, {"date": "2018-05-14", "close": 0.08160698, "volume": 15930.0}, {"date": "2018-05-16", "close": 0.08160698, "volume": 15928.0}, {"date": "2018-05-17", "close": 0.08160698, "volume": 358401.0}, {"date": "2018-05-18", "close": 0.08788444, "volume": 15334.0}, {"date": "2018-05-22", "close": 0.0941619, "volume": 31860.0}, {"date": "2018-05-23", "close": 0.0941619, "volume": 144963.0}, {"date": "2018-05-24", "close": 0.0941619, "volume": 265235.0}, {"date": "2018-05-25", "close": 0.0941619, "volume": 957.0}, {"date": "2018-05-28", "close": 0.07846825, "volume": 330726.0}, {"date": "2018-05-30", "close": 0.07846825, "volume": 18130.0}, {"date": "2018-05-31", "close": 0.08160698, "volume": 249555.0}, {"date": "2018-06-01", "close": 0.07532952, "volume": 956.0}, {"date": "2018-06-04", "close": 0.07846825, "volume": 12744.0}, {"date": "2018-06-05", "close": 0.07532952, "volume": 21506.0}, {"date": "2018-06-07", "close": 0.07532952, "volume": 55236.0}, {"date": "2018-06-08", "close": 0.07532952, "volume": 23895.0}, {"date": "2018-06-12", "close": 0.07219079, "volume": 76128.0}, {"date": "2018-06-13", "close": 0.07219079, "volume": 7965.0}, {"date": "2018-06-14", "close": 0.07532952, "volume": 256703.0}, {"date": "2018-06-18", "close": 0.06591333, "volume": 143980.0}, {"date": "2018-06-19", "close": 0.059008124, "volume": 2926.0}, {"date": "2018-06-20", "close": 0.05021968, "volume": 955801.0}, {"date": "2018-06-21", "close": 0.05021968, "volume": 345643.0}, {"date": "2018-06-25", "close": 0.05649714, "volume": 9912.0}, {"date": "2018-06-26", "close": 0.050847426, "volume": 204089.0}, {"date": "2018-06-27", "close": 0.050847426, "volume": 39825.0}, {"date": "2018-06-28", "close": 0.051475172, "volume": 260957.0}, {"date": "2018-06-29", "close": 0.052730664, "volume": 1983.0}, {"date": "2018-07-02", "close": 0.052102918, "volume": 497754.0}, {"date": "2018-07-05", "close": 0.05021968, "volume": 336308.0}, {"date": "2018-07-06", "close": 0.05021968, "volume": 21153.0}, {"date": "2018-07-10", "close": 0.05021968, "volume": 30232.0}, {"date": "2018-07-12", "close": 0.05021968, "volume": 14337.0}, {"date": "2018-07-18", "close": 0.05021968, "volume": 229427.0}, {"date": "2018-07-19", "close": 0.05021968, "volume": 23895.0}, {"date": "2018-07-20", "close": 0.04708095, "volume": 56870.0}, {"date": "2018-07-27", "close": 0.047708696, "volume": 31860.0}, {"date": "2018-08-03", "close": 0.05021968, "volume": 55755.0}, {"date": "2018-08-13", "close": 0.04708095, "volume": 47424.0}, {"date": "2018-08-14", "close": 0.04394222, "volume": 58344.0}, {"date": "2018-08-15", "close": 0.044569966, "volume": 1045.0}, {"date": "2018-08-16", "close": 0.04394222, "volume": 26257.0}, {"date": "2018-08-17", "close": 0.04080349, "volume": 218397.0}, {"date": "2018-08-21", "close": 0.042686728, "volume": 12425.0}, {"date": "2018-08-22", "close": 0.042686728, "volume": 112.0}, {"date": "2018-08-23", "close": 0.035781522, "volume": 108947.0}, {"date": "2018-08-27", "close": 0.035781522, "volume": 39825.0}, {"date": "2018-08-28", "close": 0.040175744, "volume": 16249.0}, {"date": "2018-09-05", "close": 0.040175744, "volume": 15930.0}, {"date": "2018-09-06", "close": 0.040175744, "volume": 106333.0}, {"date": "2018-09-10", "close": 0.04394222, "volume": 116544.0}, {"date": "2018-09-11", "close": 0.04394222, "volume": 74892.0}, {"date": "2018-09-12", "close": 0.04394222, "volume": 897.0}, {"date": "2018-09-17", "close": 0.04394222, "volume": 116252.0}, {"date": "2018-09-19", "close": 0.04394222, "volume": 79615.0}, {"date": "2018-09-20", "close": 0.042686728, "volume": 97769.0}, {"date": "2018-09-21", "close": 0.041431236, "volume": 13274.0}, {"date": "2018-09-24", "close": 0.042058982, "volume": 15930.0}, {"date": "2018-09-28", "close": 0.032642792, "volume": 22302.0}, {"date": "2018-10-03", "close": 0.035781522, "volume": 5223.0}, {"date": "2018-10-05", "close": 0.03766476, "volume": 20523.0}, {"date": "2018-10-09", "close": 0.038920252, "volume": 90482.0}, {"date": "2018-10-10", "close": 0.038920252, "volume": 10447.0}, {"date": "2018-10-11", "close": 0.038920252, "volume": 33431.0}, {"date": "2018-10-12", "close": 0.038920252, "volume": 10447.0}, {"date": "2018-10-15", "close": 0.04080349, "volume": 125688.0}, {"date": "2018-10-16", "close": 0.045825458, "volume": 149048.0}, {"date": "2018-10-17", "close": 0.05021968, "volume": 95580.0}, {"date": "2018-10-18", "close": 0.05335841, "volume": 256339.0}, {"date": "2018-10-22", "close": 0.05649714, "volume": 47790.0}, {"date": "2018-10-23", "close": 0.05335841, "volume": 1776.0}, {"date": "2018-10-25", "close": 0.05649714, "volume": 95580.0}, {"date": "2018-10-26", "close": 0.05649714, "volume": 55755.0}, {"date": "2018-10-30", "close": 0.04708095, "volume": 5223.0}, {"date": "2018-11-01", "close": 0.04708095, "volume": 79650.0}, {"date": "2018-11-08", "close": 0.04708095, "volume": 21939.0}, {"date": "2018-11-15", "close": 0.05021968, "volume": 47790.0}, {"date": "2018-11-19", "close": 0.048964188, "volume": 67121.0}, {"date": "2018-11-20", "close": 0.048964188, "volume": 31341.0}, {"date": "2018-11-22", "close": 0.048964188, "volume": 205.0}, {"date": "2018-11-27", "close": 0.045825458, "volume": 13439.0}, {"date": "2018-12-05", "close": 0.04080349, "volume": 228486.0}, {"date": "2018-12-07", "close": 0.040175744, "volume": 79650.0}, {"date": "2018-12-11", "close": 0.037037014, "volume": 54000.0}, {"date": "2018-12-12", "close": 0.029504062, "volume": 163907.0}, {"date": "2018-12-18", "close": 0.03452603, "volume": 15930.0}, {"date": "2018-12-19", "close": 0.03452603, "volume": 25646.0}, {"date": "2018-12-20", "close": 0.03452603, "volume": 472.0}, {"date": "2018-12-21", "close": 0.035153776, "volume": 2925.0}, {"date": "2019-01-03", "close": 0.041431236, "volume": 18708.0}, {"date": "2019-01-04", "close": 0.04394222, "volume": 23895.0}, {"date": "2019-01-07", "close": 0.043314474, "volume": 6691.0}, {"date": "2019-01-09", "close": 0.041431236, "volume": 260080.0}, {"date": "2019-01-10", "close": 0.04394222, "volume": 219954.0}, {"date": "2019-01-17", "close": 0.042058982, "volume": 4701.0}, {"date": "2019-01-18", "close": 0.042058982, "volume": 209.0}, {"date": "2019-01-23", "close": 0.042058982, "volume": 7313.0}, {"date": "2019-01-31", "close": 0.04394222, "volume": 47790.0}, {"date": "2019-02-05", "close": 0.042058982, "volume": 491678.0}, {"date": "2019-02-12", "close": 0.035153776, "volume": 103872.0}, {"date": "2019-02-14", "close": 0.035153776, "volume": 24238.0}, {"date": "2019-02-18", "close": 0.035153776, "volume": 176184.0}, {"date": "2019-02-19", "close": 0.035153776, "volume": 8513.0}, {"date": "2019-02-21", "close": 0.042058982, "volume": 346605.0}, {"date": "2019-02-22", "close": 0.035153776, "volume": 114717.0}, {"date": "2019-03-01", "close": 0.03766476, "volume": 40749.0}, {"date": "2019-03-04", "close": 0.037037014, "volume": 4779.0}, {"date": "2019-03-05", "close": 0.035153776, "volume": 183104.0}, {"date": "2019-03-06", "close": 0.036409268, "volume": 79650.0}, {"date": "2019-03-07", "close": 0.036409268, "volume": 217537.0}, {"date": "2019-03-08", "close": 0.037037014, "volume": 5576.0}, {"date": "2019-03-11", "close": 0.038920252, "volume": 43916.0}, {"date": "2019-03-15", "close": 0.04080349, "volume": 116953.0}, {"date": "2019-03-19", "close": 0.04708095, "volume": 95580.0}, {"date": "2019-03-20", "close": 0.052102918, "volume": 48587.0}, {"date": "2019-03-21", "close": 0.05021968, "volume": 15930.0}, {"date": "2019-03-22", "close": 0.05021968, "volume": 238950.0}, {"date": "2019-03-26", "close": 0.052102918, "volume": 207090.0}, {"date": "2019-03-27", "close": 0.052102918, "volume": 95580.0}, {"date": "2019-04-05", "close": 0.051475172, "volume": 19427.0}, {"date": "2019-04-08", "close": 0.05021968, "volume": 39825.0}, {"date": "2019-04-24", "close": 0.04394222, "volume": 31860.0}, {"date": "2019-04-30", "close": 0.03766476, "volume": 56892.0}, {"date": "2019-05-01", "close": 0.04394222, "volume": 39825.0}, {"date": "2019-05-02", "close": 0.042058982, "volume": 792.0}, {"date": "2019-05-03", "close": 0.04394222, "volume": 159300.0}, {"date": "2019-05-06", "close": 0.042686728, "volume": 79650.0}, {"date": "2019-05-07", "close": 0.04394222, "volume": 71685.0}, {"date": "2019-05-08", "close": 0.045197712, "volume": 91120.0}, {"date": "2019-05-09", "close": 0.04708095, "volume": 88440.0}, {"date": "2019-05-10", "close": 0.052730664, "volume": 39825.0}, {"date": "2019-05-13", "close": 0.05335841, "volume": 79650.0}, {"date": "2019-05-14", "close": 0.05335841, "volume": 39825.0}, {"date": "2019-05-21", "close": 0.05335841, "volume": 39825.0}, {"date": "2019-05-23", "close": 0.042058982, "volume": 209.0}, {"date": "2019-05-24", "close": 0.044569966, "volume": 9975.0}, {"date": "2019-05-27", "close": 0.048336442, "volume": 39825.0}, {"date": "2019-06-07", "close": 0.04394222, "volume": 1045.0}, {"date": "2019-06-12", "close": 0.04394222, "volume": 18412.0}, {"date": "2019-06-13", "close": 0.042686728, "volume": 50715.0}, {"date": "2019-06-14", "close": 0.042058982, "volume": 4178.0}, {"date": "2019-06-18", "close": 0.042058982, "volume": 118521.0}, {"date": "2019-06-19", "close": 0.04080349, "volume": 59022.0}, {"date": "2019-06-20", "close": 0.057752632, "volume": 30331.0}, {"date": "2019-07-01", "close": 0.046453204, "volume": 523.0}, {"date": "2019-07-08", "close": 0.04394222, "volume": 19882.0}, {"date": "2019-07-10", "close": 0.045197712, "volume": 25142.0}, {"date": "2019-07-19", "close": 0.045197712, "volume": 22124.0}, {"date": "2019-08-02", "close": 0.045197712, "volume": 2867.0}, {"date": "2019-08-05", "close": 0.04080349, "volume": 109410.0}, {"date": "2019-08-08", "close": 0.037603948, "volume": 12909.0}, {"date": "2019-08-09", "close": 0.0400042, "volume": 568923.0}, {"date": "2019-08-13", "close": 0.037603948, "volume": 75107.0}, {"date": "2019-08-14", "close": 0.034403612, "volume": 31595.0}, {"date": "2019-08-15", "close": 0.034403612, "volume": 10464.0}, {"date": "2019-08-16", "close": 0.030403192, "volume": 62786.0}, {"date": "2019-08-19", "close": 0.030403192, "volume": 74992.0}, {"date": "2019-08-21", "close": 0.030403192, "volume": 109961.0}, {"date": "2019-08-22", "close": 0.03200336, "volume": 2623.0}, {"date": "2019-08-26", "close": 0.035203696, "volume": 24997.0}, {"date": "2019-08-27", "close": 0.041604368, "volume": 134826.0}, {"date": "2019-08-28", "close": 0.03600378, "volume": 32997.0}, {"date": "2019-08-29", "close": 0.03600378, "volume": 21683.0}, {"date": "2019-09-02", "close": 0.027202856, "volume": 1992183.0}, {"date": "2019-09-03", "close": 0.02800294, "volume": 701148.0}, {"date": "2019-09-04", "close": 0.029603108, "volume": 200076.0}, {"date": "2019-09-05", "close": 0.02800294, "volume": 535346.0}, {"date": "2019-09-09", "close": 0.029603108, "volume": 566154.0}, {"date": "2019-09-12", "close": 0.029603108, "volume": 355670.0}, {"date": "2019-09-13", "close": 0.03200336, "volume": 56244.0}, {"date": "2019-09-16", "close": 0.030403192, "volume": 217185.0}, {"date": "2019-09-17", "close": 0.031203276, "volume": 329594.0}, {"date": "2019-09-19", "close": 0.028803024, "volume": 181498.0}, {"date": "2019-09-20", "close": 0.028803024, "volume": 170980.0}, {"date": "2019-09-23", "close": 0.026402772, "volume": 390217.0}, {"date": "2019-09-24", "close": 0.02800294, "volume": 20832.0}, {"date": "2019-10-03", "close": 0.026402772, "volume": 112483.0}, {"date": "2019-10-04", "close": 0.027202856, "volume": 9999.0}, {"date": "2019-10-07", "close": 0.02800294, "volume": 349963.0}, {"date": "2019-10-08", "close": 0.02800294, "volume": 17861.0}, {"date": "2019-10-09", "close": 0.028803024, "volume": 146157.0}, {"date": "2019-10-10", "close": 0.027202856, "volume": 692092.0}, {"date": "2019-10-16", "close": 0.026402772, "volume": 291347.0}, {"date": "2019-10-23", "close": 0.027202856, "volume": 102326.0}, {"date": "2019-10-24", "close": 0.026402772, "volume": 113936.0}, {"date": "2019-10-25", "close": 0.026402772, "volume": 222158.0}, {"date": "2019-10-28", "close": 0.026402772, "volume": 68743.0}, {"date": "2019-10-29", "close": 0.026402772, "volume": 33049.0}, {"date": "2019-10-30", "close": 0.026402772, "volume": 196599.0}, {"date": "2019-11-01", "close": 0.026402772, "volume": 202556.0}, {"date": "2019-11-04", "close": 0.026402772, "volume": 131000.0}, {"date": "2019-11-06", "close": 0.028803024, "volume": 156485.0}, {"date": "2019-11-07", "close": 0.031203276, "volume": 130189.0}, {"date": "2019-11-08", "close": 0.033603528, "volume": 511636.0}, {"date": "2019-11-11", "close": 0.03600378, "volume": 143735.0}, {"date": "2019-11-12", "close": 0.034403612, "volume": 98313.0}, {"date": "2019-11-13", "close": 0.033603528, "volume": 142136.0}, {"date": "2019-11-14", "close": 0.032803444, "volume": 187480.0}, {"date": "2019-11-15", "close": 0.03200336, "volume": 136871.0}, {"date": "2019-11-18", "close": 0.031203276, "volume": 31247.0}, {"date": "2019-11-19", "close": 0.035203696, "volume": 31247.0}, {"date": "2019-11-25", "close": 0.029603108, "volume": 37496.0}, {"date": "2019-11-26", "close": 0.02800294, "volume": 299556.0}, {"date": "2019-11-27", "close": 0.027202856, "volume": 654754.0}, {"date": "2019-11-28", "close": 0.02800294, "volume": 145197.0}, {"date": "2019-11-29", "close": 0.024802604, "volume": 62493.0}, {"date": "2019-12-02", "close": 0.026402772, "volume": 167796.0}, {"date": "2019-12-04", "close": 0.024802604, "volume": 249974.0}, {"date": "2019-12-06", "close": 0.027202856, "volume": 12499.0}, {"date": "2019-12-10", "close": 0.023202436, "volume": 972192.0}, {"date": "2019-12-11", "close": 0.022402352, "volume": 15291.0}, {"date": "2019-12-12", "close": 0.025602688, "volume": 75891.0}, {"date": "2019-12-13", "close": 0.027202856, "volume": 60810.0}, {"date": "2019-12-19", "close": 0.025602688, "volume": 35424.0}, {"date": "2019-12-20", "close": 0.025602688, "volume": 80279.0}, {"date": "2019-12-23", "close": 0.026402772, "volume": 352116.0}, {"date": "2019-12-24", "close": 0.032803444, "volume": 584925.0}, {"date": "2020-01-07", "close": 0.027202856, "volume": 756832.0}, {"date": "2020-01-08", "close": 0.027202856, "volume": 267109.0}, {"date": "2020-01-09", "close": 0.027202856, "volume": 104630.0}, {"date": "2020-01-13", "close": 0.02800294, "volume": 298574.0}, {"date": "2020-01-14", "close": 0.027202856, "volume": 680262.0}, {"date": "2020-01-15", "close": 0.028803024, "volume": 105545.0}, {"date": "2020-01-16", "close": 0.028803024, "volume": 159704.0}, {"date": "2020-01-17", "close": 0.03200336, "volume": 395666.0}, {"date": "2020-01-20", "close": 0.03200336, "volume": 218727.0}, {"date": "2020-01-21", "close": 0.032803444, "volume": 618844.0}, {"date": "2020-01-22", "close": 0.031203276, "volume": 400703.0}, {"date": "2020-01-24", "close": 0.031203276, "volume": 24797.0}, {"date": "2020-01-28", "close": 0.031203276, "volume": 967776.0}, {"date": "2020-01-29", "close": 0.03200336, "volume": 314674.0}, {"date": "2020-01-30", "close": 0.03200336, "volume": 18748.0}, {"date": "2020-01-31", "close": 0.02800294, "volume": 329325.0}, {"date": "2020-02-03", "close": 0.02800294, "volume": 147485.0}, {"date": "2020-02-04", "close": 0.030403192, "volume": 77609.0}, {"date": "2020-02-05", "close": 0.027202856, "volume": 296844.0}, {"date": "2020-02-06", "close": 0.02800294, "volume": 141005.0}, {"date": "2020-02-07", "close": 0.03200336, "volume": 880928.0}, {"date": "2020-02-10", "close": 0.030403192, "volume": 312467.0}, {"date": "2020-02-11", "close": 0.031203276, "volume": 249974.0}, {"date": "2020-02-12", "close": 0.029603108, "volume": 83776.0}, {"date": "2020-02-13", "close": 0.030403192, "volume": 387459.0}, {"date": "2020-02-14", "close": 0.029603108, "volume": 252758.0}, {"date": "2020-02-17", "close": 0.029603108, "volume": 72995.0}, {"date": "2020-02-20", "close": 0.031203276, "volume": 243724.0}, {"date": "2020-02-21", "close": 0.029603108, "volume": 114033.0}, {"date": "2020-02-24", "close": 0.031203276, "volume": 8375631.0}, {"date": "2020-02-25", "close": 0.030403192, "volume": 1256481.0}, {"date": "2020-02-26", "close": 0.030403192, "volume": 381221.0}, {"date": "2020-02-27", "close": 0.028803024, "volume": 480240.0}, {"date": "2020-02-28", "close": 0.027202856, "volume": 1054588.0}, {"date": "2020-03-02", "close": 0.022402352, "volume": 764129.0}, {"date": "2020-03-03", "close": 0.026402772, "volume": 160298.0}, {"date": "2020-03-04", "close": 0.02400252, "volume": 414097.0}, {"date": "2020-03-05", "close": 0.026402772, "volume": 73352.0}, {"date": "2020-03-06", "close": 0.026402772, "volume": 171696.0}, {"date": "2020-03-09", "close": 0.023202436, "volume": 43745.0}, {"date": "2020-03-10", "close": 0.020802184, "volume": 143735.0}, {"date": "2020-03-11", "close": 0.015201596, "volume": 762925.0}, {"date": "2020-03-12", "close": 0.013601428, "volume": 1225203.0}, {"date": "2020-03-16", "close": 0.016801764, "volume": 111372.0}, {"date": "2020-03-20", "close": 0.014401512, "volume": 92493.0}, {"date": "2020-03-26", "close": 0.015201596, "volume": 171035.0}, {"date": "2020-03-30", "close": 0.01600168, "volume": 249039.0}, {"date": "2020-04-01", "close": 0.015201596, "volume": 53083.0}, {"date": "2020-04-02", "close": 0.01600168, "volume": 348300.0}, {"date": "2020-04-03", "close": 0.015201596, "volume": 54581.0}, {"date": "2020-04-06", "close": 0.015201596, "volume": 3101.0}, {"date": "2020-04-07", "close": 0.015201596, "volume": 312467.0}, {"date": "2020-04-08", "close": 0.015201596, "volume": 62493.0}, {"date": "2020-04-09", "close": 0.015201596, "volume": 212228.0}, {"date": "2020-04-14", "close": 0.015201596, "volume": 439931.0}, {"date": "2020-04-15", "close": 0.014401512, "volume": 54178.0}, {"date": "2020-04-21", "close": 0.015201596, "volume": 809333.0}, {"date": "2020-04-23", "close": 0.015201596, "volume": 54807.0}, {"date": "2020-04-24", "close": 0.014401512, "volume": 124987.0}, {"date": "2020-04-27", "close": 0.015201596, "volume": 616560.0}, {"date": "2020-04-28", "close": 0.01600168, "volume": 445759.0}, {"date": "2020-04-30", "close": 0.016801764, "volume": 124987.0}, {"date": "2020-05-01", "close": 0.018401932, "volume": 79992.0}, {"date": "2020-05-04", "close": 0.01600168, "volume": 358156.0}, {"date": "2020-05-06", "close": 0.01600168, "volume": 687798.0}, {"date": "2020-05-07", "close": 0.016801764, "volume": 124617.0}, {"date": "2020-05-08", "close": 0.01600168, "volume": 437454.0}, {"date": "2020-05-13", "close": 0.01600168, "volume": 204441.0}, {"date": "2020-05-15", "close": 0.01600168, "volume": 191796.0}, {"date": "2020-05-18", "close": 0.01600168, "volume": 96952.0}, {"date": "2020-05-19", "close": 0.016801764, "volume": 187480.0}, {"date": "2020-05-20", "close": 0.018401932, "volume": 141509.0}, {"date": "2020-05-21", "close": 0.016801764, "volume": 79015.0}, {"date": "2020-05-26", "close": 0.0200021, "volume": 21484.0}, {"date": "2020-05-27", "close": 0.020802184, "volume": 48745.0}, {"date": "2020-06-03", "close": 0.01600168, "volume": 2100814.0}, {"date": "2020-06-04", "close": 0.01600168, "volume": 900103.0}, {"date": "2020-06-05", "close": 0.015201596, "volume": 419812.0}, {"date": "2020-06-09", "close": 0.01600168, "volume": 286000.0}, {"date": "2020-06-10", "close": 0.015201596, "volume": 93505.0}, {"date": "2020-06-11", "close": 0.015201596, "volume": 149931.0}, {"date": "2020-06-12", "close": 0.014401512, "volume": 112488.0}, {"date": "2020-06-15", "close": 0.014401512, "volume": 234223.0}, {"date": "2020-06-16", "close": 0.014401512, "volume": 74992.0}, {"date": "2020-06-17", "close": 0.014401512, "volume": 103242.0}, {"date": "2020-06-18", "close": 0.014401512, "volume": 574940.0}, {"date": "2020-06-19", "close": 0.014401512, "volume": 410.0}, {"date": "2020-06-22", "close": 0.014401512, "volume": 424545.0}, {"date": "2020-06-23", "close": 0.015201596, "volume": 326606.0}, {"date": "2020-06-24", "close": 0.015201596, "volume": 257019.0}, {"date": "2020-06-25", "close": 0.014401512, "volume": 155799.0}, {"date": "2020-06-26", "close": 0.014401512, "volume": 36501.0}, {"date": "2020-06-29", "close": 0.015201596, "volume": 312467.0}, {"date": "2020-06-30", "close": 0.018401932, "volume": 985968.0}, {"date": "2020-07-01", "close": 0.022402352, "volume": 2510425.0}, {"date": "2020-07-02", "close": 0.021602268, "volume": 1283440.0}, {"date": "2020-07-03", "close": 0.019202016, "volume": 411207.0}, {"date": "2020-07-06", "close": 0.018401932, "volume": 3329042.0}, {"date": "2020-07-07", "close": 0.021602268, "volume": 4946671.0}, {"date": "2020-07-08", "close": 0.025602688, "volume": 6099942.0}, {"date": "2020-07-09", "close": 0.030403192, "volume": 9723833.0}, {"date": "2020-07-10", "close": 0.02800294, "volume": 1128676.0}, {"date": "2020-07-13", "close": 0.030403192, "volume": 712745.0}, {"date": "2020-07-14", "close": 0.032803444, "volume": 8055797.0}, {"date": "2020-07-15", "close": 0.031203276, "volume": 771103.0}, {"date": "2020-07-16", "close": 0.032803444, "volume": 366155.0}, {"date": "2020-07-17", "close": 0.030403192, "volume": 2146210.0}, {"date": "2020-07-20", "close": 0.030403192, "volume": 17498.0}, {"date": "2020-07-21", "close": 0.032803444, "volume": 2102973.0}, {"date": "2020-07-22", "close": 0.03600378, "volume": 3334522.0}, {"date": "2020-07-23", "close": 0.04400462, "volume": 7883036.0}, {"date": "2020-07-24", "close": 0.04400462, "volume": 4387267.0}, {"date": "2020-07-27", "close": 0.04400462, "volume": 2297483.0}, {"date": "2020-07-28", "close": 0.042404452, "volume": 3065139.0}, {"date": "2020-07-29", "close": 0.0400042, "volume": 583632.0}, {"date": "2020-07-30", "close": 0.0400042, "volume": 3463405.0}, {"date": "2020-07-31", "close": 0.03600378, "volume": 837412.0}, {"date": "2020-08-03", "close": 0.03600378, "volume": 1931625.0}, {"date": "2020-08-04", "close": 0.03600378, "volume": 278063.0}, {"date": "2020-08-05", "close": 0.042404452, "volume": 933734.0}, {"date": "2020-08-06", "close": 0.0400042, "volume": 1568587.0}, {"date": "2020-08-07", "close": 0.040804284, "volume": 3016661.0}, {"date": "2020-08-10", "close": 0.041604368, "volume": 1337750.0}, {"date": "2020-08-11", "close": 0.04800504, "volume": 2876875.0}, {"date": "2020-08-12", "close": 0.041604368, "volume": 1409839.0}, {"date": "2020-08-13", "close": 0.041604368, "volume": 280673.0}, {"date": "2020-08-14", "close": 0.046404872, "volume": 1022195.0}, {"date": "2020-08-17", "close": 0.044804704, "volume": 902809.0}, {"date": "2020-08-18", "close": 0.049605208, "volume": 1394401.0}, {"date": "2020-08-19", "close": 0.05200546, "volume": 1249889.0}, {"date": "2020-08-20", "close": 0.0600063, "volume": 1895368.0}, {"date": "2020-08-21", "close": 0.0800084, "volume": 4557646.0}, {"date": "2020-08-24", "close": 0.070407392, "volume": 3184523.0}, {"date": "2020-08-25", "close": 0.0800084, "volume": 396460.0}, {"date": "2020-08-26", "close": 0.065606888, "volume": 2571811.0}, {"date": "2020-08-27", "close": 0.065606888, "volume": 1440862.0}, {"date": "2020-08-28", "close": 0.053605628, "volume": 2954256.0}, {"date": "2020-08-31", "close": 0.053605628, "volume": 1580229.0}, {"date": "2020-09-01", "close": 0.056805964, "volume": 335216.0}, {"date": "2020-09-02", "close": 0.054405712, "volume": 1170026.0}, {"date": "2020-09-03", "close": 0.051205376, "volume": 376310.0}, {"date": "2020-09-04", "close": 0.048805124, "volume": 1729921.0}, {"date": "2020-09-07", "close": 0.047204956, "volume": 777731.0}, {"date": "2020-09-08", "close": 0.049605208, "volume": 49267.0}, {"date": "2020-09-09", "close": 0.045604788, "volume": 1241606.0}, {"date": "2020-09-10", "close": 0.04800504, "volume": 419092.0}, {"date": "2020-09-11", "close": 0.04800504, "volume": 200666.0}, {"date": "2020-09-14", "close": 0.051205376, "volume": 799200.0}, {"date": "2020-09-15", "close": 0.05200546, "volume": 53049.0}, {"date": "2020-09-16", "close": 0.05600588, "volume": 756484.0}, {"date": "2020-09-17", "close": 0.057606048, "volume": 1249965.0}, {"date": "2020-09-18", "close": 0.057606048, "volume": 1078466.0}, {"date": "2020-09-21", "close": 0.06400672, "volume": 1211377.0}, {"date": "2020-09-22", "close": 0.059206216, "volume": 567255.0}, {"date": "2020-09-23", "close": 0.060806384, "volume": 793323.0}, {"date": "2020-09-24", "close": 0.0600063, "volume": 118370.0}, {"date": "2020-09-25", "close": 0.062406552, "volume": 252566.0}, {"date": "2020-09-28", "close": 0.06400672, "volume": 373418.0}, {"date": "2020-09-29", "close": 0.062406552, "volume": 56408.0}, {"date": "2020-09-30", "close": 0.058406132, "volume": 2390239.0}, {"date": "2020-10-01", "close": 0.059206216, "volume": 160692.0}, {"date": "2020-10-02", "close": 0.055205796, "volume": 1632361.0}, {"date": "2020-10-05", "close": 0.055205796, "volume": 445578.0}, {"date": "2020-10-07", "close": 0.0600063, "volume": 243767.0}, {"date": "2020-10-08", "close": 0.057606048, "volume": 493221.0}, {"date": "2020-10-09", "close": 0.05600588, "volume": 12641.0}, {"date": "2020-10-12", "close": 0.059206216, "volume": 99205.0}, {"date": "2020-10-13", "close": 0.05600588, "volume": 1069854.0}, {"date": "2020-10-14", "close": 0.057606048, "volume": 163560.0}, {"date": "2020-10-15", "close": 0.057606048, "volume": 47308.0}, {"date": "2020-10-16", "close": 0.06400672, "volume": 2075263.0}, {"date": "2020-10-19", "close": 0.064806804, "volume": 814781.0}, {"date": "2020-10-20", "close": 0.077608148, "volume": 3657056.0}, {"date": "2020-10-21", "close": 0.076808064, "volume": 487951.0}, {"date": "2020-10-22", "close": 0.0800084, "volume": 2009128.0}, {"date": "2020-10-23", "close": 0.1000105, "volume": 3958231.0}, {"date": "2020-10-26", "close": 0.10401092, "volume": 1350651.0}, {"date": "2020-10-27", "close": 0.09601008, "volume": 1686727.0}, {"date": "2020-10-28", "close": 0.08800924, "volume": 392036.0}, {"date": "2020-10-29", "close": 0.09601008, "volume": 752763.0}, {"date": "2020-10-30", "close": 0.09200966, "volume": 1500530.0}, {"date": "2020-11-02", "close": 0.079208316, "volume": 1264341.0}, {"date": "2020-11-03", "close": 0.079208316, "volume": 128542.0}, {"date": "2020-11-04", "close": 0.079208316, "volume": 136658.0}, {"date": "2020-11-05", "close": 0.08800924, "volume": 419240.0}, {"date": "2020-11-06", "close": 0.0800084, "volume": 848522.0}, {"date": "2020-11-09", "close": 0.09200966, "volume": 848775.0}, {"date": "2020-11-10", "close": 0.09200966, "volume": 456220.0}, {"date": "2020-11-11", "close": 0.08800924, "volume": 319700.0}, {"date": "2020-11-12", "close": 0.09601008, "volume": 616652.0}, {"date": "2020-11-13", "close": 0.09601008, "volume": 306593.0}, {"date": "2020-11-16", "close": 0.08800924, "volume": 84926.0}, {"date": "2020-11-17", "close": 0.09200966, "volume": 300872.0}, {"date": "2020-11-18", "close": 0.08400882, "volume": 522175.0}, {"date": "2020-11-19", "close": 0.08800924, "volume": 914888.0}, {"date": "2020-11-20", "close": 0.1000105, "volume": 160814.0}, {"date": "2020-11-23", "close": 0.09601008, "volume": 701864.0}, {"date": "2020-11-24", "close": 0.1000105, "volume": 761235.0}, {"date": "2020-11-25", "close": 0.10401092, "volume": 1783260.0}, {"date": "2020-11-26", "close": 0.10401092, "volume": 908758.0}, {"date": "2020-11-27", "close": 0.10401092, "volume": 296745.0}, {"date": "2020-11-30", "close": 0.09601008, "volume": 1817354.0}, {"date": "2020-12-01", "close": 0.09601008, "volume": 242330.0}, {"date": "2020-12-02", "close": 0.093609828, "volume": 220599.0}, {"date": "2020-12-03", "close": 0.08800924, "volume": 797048.0}, {"date": "2020-12-04", "close": 0.09601008, "volume": 786470.0}, {"date": "2020-12-07", "close": 0.09601008, "volume": 730571.0}, {"date": "2020-12-08", "close": 0.08400882, "volume": 368444.0}, {"date": "2020-12-09", "close": 0.08400882, "volume": 416561.0}, {"date": "2020-12-10", "close": 0.08400882, "volume": 1012652.0}, {"date": "2020-12-11", "close": 0.08400882, "volume": 415220.0}, {"date": "2020-12-14", "close": 0.07600798, "volume": 679220.0}, {"date": "2020-12-15", "close": 0.07600798, "volume": 264308.0}, {"date": "2020-12-16", "close": 0.072807644, "volume": 688368.0}, {"date": "2020-12-17", "close": 0.071207476, "volume": 779551.0}, {"date": "2020-12-18", "close": 0.076808064, "volume": 353318.0}, {"date": "2020-12-21", "close": 0.079208316, "volume": 16748.0}, {"date": "2020-12-22", "close": 0.0800084, "volume": 132347.0}, {"date": "2020-12-23", "close": 0.077608148, "volume": 230015.0}, {"date": "2020-12-24", "close": 0.07600798, "volume": 11991.0}, {"date": "2020-12-29", "close": 0.0800084, "volume": 186823.0}, {"date": "2020-12-30", "close": 0.08400882, "volume": 89853.0}, {"date": "2020-12-31", "close": 0.0800084, "volume": 488499.0}, {"date": "2021-01-04", "close": 0.08400882, "volume": 453314.0}, {"date": "2021-01-05", "close": 0.08400882, "volume": 56207.0}, {"date": "2021-01-06", "close": 0.08800924, "volume": 740525.0}, {"date": "2021-01-08", "close": 0.08800924, "volume": 64993.0}, {"date": "2021-01-11", "close": 0.08400882, "volume": 627000.0}, {"date": "2021-01-12", "close": 0.08400882, "volume": 252586.0}, {"date": "2021-01-13", "close": 0.09200966, "volume": 399452.0}, {"date": "2021-01-14", "close": 0.10401092, "volume": 1674572.0}, {"date": "2021-01-15", "close": 0.1000105, "volume": 1613366.0}, {"date": "2021-01-18", "close": 0.10801134, "volume": 353588.0}, {"date": "2021-01-19", "close": 0.10801134, "volume": 62988.0}, {"date": "2021-01-20", "close": 0.1200126, "volume": 1984235.0}, {"date": "2021-01-22", "close": 0.10801134, "volume": 999893.0}, {"date": "2021-01-25", "close": 0.11601218, "volume": 644501.0}, {"date": "2021-01-27", "close": 0.11601218, "volume": 307898.0}, {"date": "2021-01-28", "close": 0.10801134, "volume": 604279.0}, {"date": "2021-01-29", "close": 0.11201176, "volume": 621364.0}, {"date": "2021-02-01", "close": 0.11201176, "volume": 165810.0}, {"date": "2021-02-02", "close": 0.1200126, "volume": 1195418.0}, {"date": "2021-02-03", "close": 0.1200126, "volume": 943953.0}, {"date": "2021-02-04", "close": 0.11601218, "volume": 350417.0}, {"date": "2021-02-05", "close": 0.11201176, "volume": 156600.0}, {"date": "2021-02-08", "close": 0.1200126, "volume": 227771.0}, {"date": "2021-02-09", "close": 0.11601218, "volume": 493213.0}, {"date": "2021-02-10", "close": 0.12401302, "volume": 860070.0}, {"date": "2021-02-11", "close": 0.13201386, "volume": 1490305.0}, {"date": "2021-02-12", "close": 0.13601428, "volume": 935854.0}, {"date": "2021-02-15", "close": 0.13601428, "volume": 332303.0}, {"date": "2021-02-16", "close": 0.13201386, "volume": 353082.0}, {"date": "2021-02-17", "close": 0.13201386, "volume": 225881.0}, {"date": "2021-02-18", "close": 0.13201386, "volume": 454422.0}, {"date": "2021-02-19", "close": 0.1200126, "volume": 369234.0}, {"date": "2021-02-22", "close": 0.11601218, "volume": 840590.0}, {"date": "2021-02-23", "close": 0.12401302, "volume": 328298.0}, {"date": "2021-02-24", "close": 0.1200126, "volume": 711535.0}, {"date": "2021-02-25", "close": 0.129613608, "volume": 549854.0}, {"date": "2021-02-26", "close": 0.1200126, "volume": 582074.0}, {"date": "2021-03-01", "close": 0.12801344, "volume": 446423.0}, {"date": "2021-03-02", "close": 0.13201386, "volume": 93808.0}, {"date": "2021-03-03", "close": 0.12801344, "volume": 671489.0}, {"date": "2021-03-04", "close": 0.1200126, "volume": 390614.0}, {"date": "2021-03-05", "close": 0.11601218, "volume": 337373.0}, {"date": "2021-03-08", "close": 0.11601218, "volume": 128290.0}, {"date": "2021-03-09", "close": 0.11201176, "volume": 3991.0}, {"date": "2021-03-11", "close": 0.11201176, "volume": 444853.0}, {"date": "2021-03-12", "close": 0.11201176, "volume": 751514.0}, {"date": "2021-03-15", "close": 0.11201176, "volume": 297766.0}, {"date": "2021-03-16", "close": 0.11601218, "volume": 66036.0}, {"date": "2021-03-17", "close": 0.1200126, "volume": 116638.0}, {"date": "2021-03-18", "close": 0.11601218, "volume": 130581.0}, {"date": "2021-03-19", "close": 0.12401302, "volume": 709382.0}, {"date": "2021-03-22", "close": 0.12801344, "volume": 667736.0}, {"date": "2021-03-23", "close": 0.12401302, "volume": 613714.0}, {"date": "2021-03-24", "close": 0.12801344, "volume": 645430.0}, {"date": "2021-03-25", "close": 0.1400147, "volume": 503208.0}, {"date": "2021-03-26", "close": 0.1600168, "volume": 2611496.0}, {"date": "2021-03-29", "close": 0.18401932, "volume": 2052223.0}, {"date": "2021-03-30", "close": 0.16801764, "volume": 865544.0}, {"date": "2021-03-31", "close": 0.1600168, "volume": 619355.0}, {"date": "2021-04-01", "close": 0.15601638, "volume": 432132.0}, {"date": "2021-04-06", "close": 0.15201596, "volume": 519835.0}, {"date": "2021-04-07", "close": 0.15601638, "volume": 404045.0}, {"date": "2021-04-08", "close": 0.1600168, "volume": 162927.0}, {"date": "2021-04-09", "close": 0.15201596, "volume": 119770.0}, {"date": "2021-04-12", "close": 0.17601848, "volume": 833612.0}, {"date": "2021-04-13", "close": 0.17601848, "volume": 120896.0}, {"date": "2021-04-14", "close": 0.16801764, "volume": 294617.0}, {"date": "2021-04-15", "close": 0.16801764, "volume": 99712.0}, {"date": "2021-04-16", "close": 0.17601848, "volume": 542676.0}, {"date": "2021-04-19", "close": 0.1800189, "volume": 277702.0}, {"date": "2021-04-20", "close": 0.23202436, "volume": 1700154.0}, {"date": "2021-04-21", "close": 0.2200231, "volume": 831503.0}, {"date": "2021-04-22", "close": 0.2200231, "volume": 147163.0}, {"date": "2021-04-23", "close": 0.3000315, "volume": 4340204.0}, {"date": "2021-04-26", "close": 0.25602688, "volume": 1001867.0}, {"date": "2021-04-27", "close": 0.27602898, "volume": 938629.0}, {"date": "2021-04-28", "close": 0.29203066, "volume": 936342.0}, {"date": "2021-04-29", "close": 0.3600378, "volume": 3011210.0}, {"date": "2021-04-30", "close": 0.3600378, "volume": 1513937.0}, {"date": "2021-05-03", "close": 0.38804074, "volume": 1890491.0}, {"date": "2021-05-04", "close": 0.3400357, "volume": 1339941.0}, {"date": "2021-05-05", "close": 0.36403822, "volume": 2654124.0}, {"date": "2021-05-06", "close": 0.35603738, "volume": 724949.0}, {"date": "2021-05-07", "close": 0.34403612, "volume": 806453.0}, {"date": "2021-05-10", "close": 0.400042, "volume": 939826.0}, {"date": "2021-05-11", "close": 0.39604158, "volume": 1386142.0}, {"date": "2021-05-12", "close": 0.400042, "volume": 398449.0}, {"date": "2021-05-13", "close": 0.39604158, "volume": 303317.0}, {"date": "2021-05-14", "close": 0.4400462, "volume": 1606665.0}, {"date": "2021-05-17", "close": 0.53605628, "volume": 1841382.0}, {"date": "2021-05-18", "close": 0.6800714, "volume": 3799602.0}, {"date": "2021-05-19", "close": 0.63206636, "volume": 1846557.0}, {"date": "2021-05-20", "close": 0.51205376, "volume": 2571166.0}, {"date": "2021-05-21", "close": 0.57206006, "volume": 1207408.0}, {"date": "2021-05-24", "close": 0.52405502, "volume": 809245.0}, {"date": "2021-05-25", "close": 0.52405502, "volume": 489621.0}, {"date": "2021-05-26", "close": 0.55605838, "volume": 1332648.0}, {"date": "2021-05-27", "close": 0.53605628, "volume": 431545.0}, {"date": "2021-05-28", "close": 0.51605418, "volume": 939019.0}, {"date": "2021-05-31", "close": 0.43604578, "volume": 4246004.0}, {"date": "2021-06-01", "close": 0.42804494, "volume": 2252302.0}, {"date": "2021-06-02", "close": 0.48405082, "volume": 1927921.0}, {"date": "2021-06-03", "close": 0.46404872, "volume": 489541.0}, {"date": "2021-06-04", "close": 0.43204536, "volume": 309586.0}, {"date": "2021-06-07", "close": 0.43204536, "volume": 593731.0}, {"date": "2021-06-08", "close": 0.41204326, "volume": 547378.0}, {"date": "2021-06-09", "close": 0.37603948, "volume": 1294783.0}, {"date": "2021-06-10", "close": 0.41204326, "volume": 830854.0}, {"date": "2021-06-11", "close": 0.47604998, "volume": 1253906.0}, {"date": "2021-06-15", "close": 0.48805124, "volume": 909015.0}, {"date": "2021-06-16", "close": 0.53205586, "volume": 441472.0}, {"date": "2021-06-17", "close": 0.51605418, "volume": 233480.0}, {"date": "2021-06-18", "close": 0.48805124, "volume": 1005186.0}, {"date": "2021-06-21", "close": 0.45204746, "volume": 424153.0}, {"date": "2021-06-22", "close": 0.47204956, "volume": 228642.0}, {"date": "2021-06-23", "close": 0.43604578, "volume": 452951.0}, {"date": "2021-06-24", "close": 0.45204746, "volume": 66477.0}, {"date": "2021-06-25", "close": 0.45604788, "volume": 156229.0}, {"date": "2021-06-28", "close": 0.39604158, "volume": 998803.0}, {"date": "2021-06-29", "close": 0.38404032, "volume": 465766.0}, {"date": "2021-06-30", "close": 0.41204326, "volume": 674254.0}, {"date": "2021-07-01", "close": 0.39604158, "volume": 224114.0}, {"date": "2021-07-02", "close": 0.41604368, "volume": 506519.0}, {"date": "2021-07-05", "close": 0.39604158, "volume": 901023.0}, {"date": "2021-07-06", "close": 0.34403612, "volume": 1773952.0}, {"date": "2021-07-07", "close": 0.400042, "volume": 1345153.0}, {"date": "2021-07-08", "close": 0.3800399, "volume": 470017.0}, {"date": "2021-07-09", "close": 0.38404032, "volume": 723544.0}, {"date": "2021-07-12", "close": 0.36803864, "volume": 519077.0}, {"date": "2021-07-13", "close": 0.36403822, "volume": 157581.0}, {"date": "2021-07-14", "close": 0.34403612, "volume": 757039.0}, {"date": "2021-07-15", "close": 0.34403612, "volume": 716547.0}, {"date": "2021-07-16", "close": 0.34403612, "volume": 698520.0}, {"date": "2021-07-19", "close": 0.35203696, "volume": 1001192.0}, {"date": "2021-07-20", "close": 0.36403822, "volume": 642395.0}, {"date": "2021-07-21", "close": 0.4800504, "volume": 2377413.0}, {"date": "2021-07-22", "close": 0.46404872, "volume": 1344801.0}, {"date": "2021-07-23", "close": 0.5000525, "volume": 438889.0}, {"date": "2021-07-26", "close": 0.47604998, "volume": 938684.0}, {"date": "2021-07-27", "close": 0.47204956, "volume": 670953.0}, {"date": "2021-07-28", "close": 0.45604788, "volume": 412119.0}, {"date": "2021-07-29", "close": 0.45604788, "volume": 199560.0}, {"date": "2021-07-30", "close": 0.4200441, "volume": 535180.0}, {"date": "2021-08-02", "close": 0.42804494, "volume": 394132.0}, {"date": "2021-08-03", "close": 0.44804704, "volume": 218438.0}, {"date": "2021-08-04", "close": 0.46404872, "volume": 117743.0}, {"date": "2021-08-05", "close": 0.4400462, "volume": 174815.0}, {"date": "2021-08-06", "close": 0.42404452, "volume": 153730.0}, {"date": "2021-08-09", "close": 0.41604368, "volume": 387574.0}, {"date": "2021-08-10", "close": 0.42804494, "volume": 66369.0}, {"date": "2021-08-11", "close": 0.40404242, "volume": 703124.0}, {"date": "2021-08-12", "close": 0.40804284, "volume": 170972.0}, {"date": "2021-08-13", "close": 0.40404242, "volume": 269232.0}, {"date": "2021-08-16", "close": 0.38404032, "volume": 865053.0}, {"date": "2021-08-17", "close": 0.3800399, "volume": 137991.0}, {"date": "2021-08-18", "close": 0.35603738, "volume": 1990545.0}, {"date": "2021-08-19", "close": 0.38404032, "volume": 315948.0}, {"date": "2021-08-20", "close": 0.37603948, "volume": 264450.0}, {"date": "2021-08-23", "close": 0.36403822, "volume": 106265.0}, {"date": "2021-08-24", "close": 0.37603948, "volume": 342152.0}, {"date": "2021-08-25", "close": 0.37203906, "volume": 187639.0}, {"date": "2021-08-26", "close": 0.3800399, "volume": 235871.0}, {"date": "2021-08-27", "close": 0.39204116, "volume": 327622.0}, {"date": "2021-08-30", "close": 0.400042, "volume": 229927.0}, {"date": "2021-08-31", "close": 0.38404032, "volume": 189925.0}, {"date": "2021-09-01", "close": 0.38404032, "volume": 341603.0}, {"date": "2021-09-02", "close": 0.37203906, "volume": 197219.0}, {"date": "2021-09-03", "close": 0.39204116, "volume": 248429.0}, {"date": "2021-09-06", "close": 0.400042, "volume": 631134.0}, {"date": "2021-09-07", "close": 0.42404452, "volume": 209845.0}, {"date": "2021-09-08", "close": 0.41604368, "volume": 688774.0}, {"date": "2021-09-09", "close": 0.41204326, "volume": 99006.0}, {"date": "2021-09-10", "close": 0.39604158, "volume": 291792.0}, {"date": "2021-09-13", "close": 0.39604158, "volume": 384126.0}, {"date": "2021-09-14", "close": 0.40804284, "volume": 38140.0}, {"date": "2021-09-15", "close": 0.43204536, "volume": 355119.0}, {"date": "2021-09-16", "close": 0.43204536, "volume": 196079.0}, {"date": "2021-09-17", "close": 0.40804284, "volume": 137718.0}, {"date": "2021-09-20", "close": 0.39204116, "volume": 451851.0}, {"date": "2021-09-21", "close": 0.39204116, "volume": 270657.0}, {"date": "2021-09-22", "close": 0.37603948, "volume": 255999.0}, {"date": "2021-09-23", "close": 0.37603948, "volume": 1506479.0}, {"date": "2021-09-24", "close": 0.35203696, "volume": 2025261.0}, {"date": "2021-09-27", "close": 0.3000315, "volume": 2373516.0}, {"date": "2021-09-28", "close": 0.2800294, "volume": 1320905.0}, {"date": "2021-09-29", "close": 0.25202646, "volume": 1014826.0}, {"date": "2021-09-30", "close": 0.2800294, "volume": 1596081.0}, {"date": "2021-10-01", "close": 0.27202856, "volume": 622148.0}, {"date": "2021-10-04", "close": 0.25602688, "volume": 314607.0}, {"date": "2021-10-05", "close": 0.24802604, "volume": 1058861.0}, {"date": "2021-10-06", "close": 0.23602478, "volume": 1037561.0}, {"date": "2021-10-07", "close": 0.2400252, "volume": 274924.0}, {"date": "2021-10-08", "close": 0.27202856, "volume": 726591.0}, {"date": "2021-10-11", "close": 0.27602898, "volume": 551580.0}, {"date": "2021-10-12", "close": 0.27602898, "volume": 93343.0}, {"date": "2021-10-13", "close": 0.26402772, "volume": 252197.0}, {"date": "2021-10-18", "close": 0.24802604, "volume": 1450141.0}, {"date": "2021-10-19", "close": 0.25202646, "volume": 568478.0}, {"date": "2021-10-20", "close": 0.25202646, "volume": 232638.0}, {"date": "2021-10-21", "close": 0.24402562, "volume": 747966.0}, {"date": "2021-10-22", "close": 0.2400252, "volume": 664904.0}, {"date": "2021-10-25", "close": 0.23602478, "volume": 1017969.0}, {"date": "2021-10-26", "close": 0.25602688, "volume": 1373907.0}, {"date": "2021-10-27", "close": 0.24402562, "volume": 391379.0}, {"date": "2021-10-28", "close": 0.24402562, "volume": 571580.0}, {"date": "2021-10-29", "close": 0.2400252, "volume": 360446.0}, {"date": "2021-11-01", "close": 0.24802604, "volume": 355460.0}, {"date": "2021-11-02", "close": 0.24402562, "volume": 130889.0}, {"date": "2021-11-03", "close": 0.24402562, "volume": 117290.0}, {"date": "2021-11-04", "close": 0.2400252, "volume": 459854.0}, {"date": "2021-11-05", "close": 0.24402562, "volume": 108745.0}, {"date": "2021-11-08", "close": 0.2400252, "volume": 488614.0}, {"date": "2021-11-09", "close": 0.25602688, "volume": 600879.0}, {"date": "2021-11-10", "close": 0.29203066, "volume": 1228477.0}, {"date": "2021-11-11", "close": 0.34403612, "volume": 1662072.0}, {"date": "2021-11-12", "close": 0.31203276, "volume": 1470552.0}, {"date": "2021-11-15", "close": 0.3000315, "volume": 848052.0}, {"date": "2021-11-16", "close": 0.28402982, "volume": 1163999.0}, {"date": "2021-11-17", "close": 0.28402982, "volume": 575978.0}, {"date": "2021-11-18", "close": 0.28803024, "volume": 1142396.0}, {"date": "2021-11-19", "close": 0.2800294, "volume": 404673.0}, {"date": "2021-11-22", "close": 0.27602898, "volume": 553371.0}, {"date": "2021-11-23", "close": 0.27202856, "volume": 937202.0}, {"date": "2021-11-24", "close": 0.2600273, "volume": 340617.0}, {"date": "2021-11-25", "close": 0.25202646, "volume": 409636.0}, {"date": "2021-11-26", "close": 0.25202646, "volume": 162990.0}, {"date": "2021-11-29", "close": 0.24802604, "volume": 834495.0}, {"date": "2021-11-30", "close": 0.26402772, "volume": 515866.0}, {"date": "2021-12-01", "close": 0.28402982, "volume": 284615.0}, {"date": "2021-12-02", "close": 0.27602898, "volume": 136427.0}, {"date": "2021-12-03", "close": 0.26802814, "volume": 285078.0}, {"date": "2021-12-06", "close": 0.25202646, "volume": 182226.0}, {"date": "2021-12-07", "close": 0.24402562, "volume": 192596.0}, {"date": "2021-12-08", "close": 0.2600273, "volume": 212464.0}, {"date": "2021-12-09", "close": 0.2600273, "volume": 31669.0}, {"date": "2021-12-10", "close": 0.2600273, "volume": 213255.0}, {"date": "2021-12-13", "close": 0.27602898, "volume": 75200.0}, {"date": "2021-12-14", "close": 0.25602688, "volume": 136566.0}, {"date": "2021-12-15", "close": 0.27202856, "volume": 31497.0}, {"date": "2021-12-16", "close": 0.25602688, "volume": 316421.0}, {"date": "2021-12-17", "close": 0.26402772, "volume": 116473.0}, {"date": "2021-12-20", "close": 0.25602688, "volume": 106435.0}, {"date": "2021-12-21", "close": 0.24402562, "volume": 439169.0}, {"date": "2021-12-22", "close": 0.2600273, "volume": 118261.0}, {"date": "2021-12-23", "close": 0.27202856, "volume": 314724.0}, {"date": "2021-12-24", "close": 0.26402772, "volume": 69416.0}, {"date": "2021-12-29", "close": 0.25602688, "volume": 295698.0}, {"date": "2021-12-30", "close": 0.2600273, "volume": 96645.0}, {"date": "2021-12-31", "close": 0.2600273, "volume": 251180.0}, {"date": "2022-01-04", "close": 0.30403192, "volume": 1362564.0}, {"date": "2022-01-05", "close": 0.3200336, "volume": 827409.0}, {"date": "2022-01-06", "close": 0.29603108, "volume": 625362.0}, {"date": "2022-01-07", "close": 0.33603528, "volume": 1146806.0}, {"date": "2022-01-10", "close": 0.34803654, "volume": 363406.0}, {"date": "2022-01-11", "close": 0.34403612, "volume": 531642.0}, {"date": "2022-01-12", "close": 0.34403612, "volume": 259578.0}, {"date": "2022-01-13", "close": 0.35203696, "volume": 223299.0}, {"date": "2022-01-14", "close": 0.33603528, "volume": 151787.0}, {"date": "2022-01-17", "close": 0.33603528, "volume": 314216.0}, {"date": "2022-01-18", "close": 0.35203696, "volume": 340810.0}, {"date": "2022-01-19", "close": 0.34803654, "volume": 283057.0}, {"date": "2022-01-20", "close": 0.39204116, "volume": 1247122.0}, {"date": "2022-01-21", "close": 0.37203906, "volume": 623741.0}, {"date": "2022-01-24", "close": 0.32803444, "volume": 1022653.0}, {"date": "2022-01-25", "close": 0.30803234, "volume": 531699.0}, {"date": "2022-01-27", "close": 0.31203276, "volume": 574608.0}, {"date": "2022-01-28", "close": 0.31603318, "volume": 422412.0}, {"date": "2022-01-31", "close": 0.33603528, "volume": 347324.0}, {"date": "2022-02-01", "close": 0.32803444, "volume": 88698.0}, {"date": "2022-02-02", "close": 0.32403402, "volume": 69754.0}, {"date": "2022-02-03", "close": 0.32803444, "volume": 147086.0}, {"date": "2022-02-04", "close": 0.35203696, "volume": 302077.0}, {"date": "2022-02-07", "close": 0.34403612, "volume": 335417.0}, {"date": "2022-02-08", "close": 0.33603528, "volume": 162799.0}, {"date": "2022-02-09", "close": 0.34803654, "volume": 108539.0}, {"date": "2022-02-10", "close": 0.3600378, "volume": 178702.0}, {"date": "2022-02-11", "close": 0.36403822, "volume": 259073.0}, {"date": "2022-02-14", "close": 0.35203696, "volume": 99722.0}, {"date": "2022-02-15", "close": 0.32403402, "volume": 309630.0}, {"date": "2022-02-16", "close": 0.33603528, "volume": 185913.0}, {"date": "2022-02-17", "close": 0.31203276, "volume": 236394.0}, {"date": "2022-02-18", "close": 0.33203486, "volume": 463380.0}, {"date": "2022-02-21", "close": 0.31603318, "volume": 145373.0}, {"date": "2022-02-22", "close": 0.30403192, "volume": 467092.0}, {"date": "2022-02-23", "close": 0.31603318, "volume": 282889.0}, {"date": "2022-02-24", "close": 0.29603108, "volume": 116688.0}, {"date": "2022-02-25", "close": 0.29203066, "volume": 309513.0}, {"date": "2022-02-28", "close": 0.27202856, "volume": 391173.0}, {"date": "2022-03-01", "close": 0.3000315, "volume": 34813.0}, {"date": "2022-03-02", "close": 0.28803024, "volume": 109060.0}, {"date": "2022-03-03", "close": 0.30803234, "volume": 207872.0}, {"date": "2022-03-04", "close": 0.2800294, "volume": 708767.0}, {"date": "2022-03-07", "close": 0.35203696, "volume": 1008887.0}, {"date": "2022-03-08", "close": 0.32803444, "volume": 504801.0}, {"date": "2022-03-09", "close": 0.32803444, "volume": 175860.0}, {"date": "2022-03-10", "close": 0.33603528, "volume": 86157.0}, {"date": "2022-03-11", "close": 0.3200336, "volume": 380799.0}, {"date": "2022-03-14", "close": 0.32403402, "volume": 211499.0}, {"date": "2022-03-15", "close": 0.3200336, "volume": 276476.0}, {"date": "2022-03-16", "close": 0.32803444, "volume": 162408.0}, {"date": "2022-03-17", "close": 0.32803444, "volume": 28811.0}, {"date": "2022-03-18", "close": 0.30803234, "volume": 215489.0}, {"date": "2022-03-21", "close": 0.32803444, "volume": 156346.0}, {"date": "2022-03-22", "close": 0.34403612, "volume": 478831.0}, {"date": "2022-03-23", "close": 0.35203696, "volume": 953531.0}, {"date": "2022-03-24", "close": 0.36803864, "volume": 393152.0}, {"date": "2022-03-25", "close": 0.36403822, "volume": 208947.0}, {"date": "2022-03-28", "close": 0.400042, "volume": 1814388.0}, {"date": "2022-03-29", "close": 0.400042, "volume": 1677539.0}, {"date": "2022-03-30", "close": 0.400042, "volume": 1056403.0}, {"date": "2022-03-31", "close": 0.39204116, "volume": 381849.0}, {"date": "2022-04-01", "close": 0.37203906, "volume": 485993.0}, {"date": "2022-04-04", "close": 0.39204116, "volume": 408647.0}, {"date": "2022-04-05", "close": 0.40804284, "volume": 1022430.0}, {"date": "2022-04-06", "close": 0.41204326, "volume": 187112.0}, {"date": "2022-04-07", "close": 0.41204326, "volume": 446529.0}, {"date": "2022-04-08", "close": 0.400042, "volume": 189139.0}, {"date": "2022-04-11", "close": 0.4200441, "volume": 342824.0}, {"date": "2022-04-12", "close": 0.38404032, "volume": 459674.0}, {"date": "2022-04-13", "close": 0.42404452, "volume": 234608.0}, {"date": "2022-04-14", "close": 0.41604368, "volume": 737590.0}, {"date": "2022-04-19", "close": 0.4600483, "volume": 1177950.0}, {"date": "2022-04-20", "close": 0.44804704, "volume": 2488982.0}, {"date": "2022-04-21", "close": 0.40804284, "volume": 955561.0}, {"date": "2022-04-22", "close": 0.42804494, "volume": 408256.0}, {"date": "2022-04-26", "close": 0.38404032, "volume": 1173850.0}, {"date": "2022-04-27", "close": 0.34803654, "volume": 1065484.0}, {"date": "2022-04-28", "close": 0.36803864, "volume": 264542.0}, {"date": "2022-04-29", "close": 0.35603738, "volume": 325386.0}, {"date": "2022-05-02", "close": 0.35603738, "volume": 170337.0}, {"date": "2022-05-03", "close": 0.3200336, "volume": 548901.0}, {"date": "2022-05-04", "close": 0.29203066, "volume": 449284.0}, {"date": "2022-05-05", "close": 0.30803234, "volume": 377697.0}, {"date": "2022-05-06", "close": 0.30403192, "volume": 460543.0}, {"date": "2022-05-09", "close": 0.30403192, "volume": 214664.0}, {"date": "2022-05-10", "close": 0.31203276, "volume": 382615.0}, {"date": "2022-05-11", "close": 0.29603108, "volume": 213104.0}, {"date": "2022-05-12", "close": 0.27202856, "volume": 338672.0}, {"date": "2022-05-13", "close": 0.29203066, "volume": 720277.0}, {"date": "2022-05-16", "close": 0.26802814, "volume": 257758.0}, {"date": "2022-05-17", "close": 0.27202856, "volume": 412162.0}, {"date": "2022-05-18", "close": 0.27202856, "volume": 79703.0}, {"date": "2022-05-19", "close": 0.3000315, "volume": 395235.0}, {"date": "2022-05-20", "close": 0.31603318, "volume": 101841.0}, {"date": "2022-05-23", "close": 0.30403192, "volume": 314357.0}, {"date": "2022-05-24", "close": 0.30403192, "volume": 397022.0}, {"date": "2022-05-25", "close": 0.30403192, "volume": 12896.0}, {"date": "2022-05-26", "close": 0.29203066, "volume": 118439.0}, {"date": "2022-05-27", "close": 0.30403192, "volume": 125402.0}, {"date": "2022-05-30", "close": 0.30403192, "volume": 182837.0}, {"date": "2022-05-31", "close": 0.30403192, "volume": 143255.0}, {"date": "2022-06-01", "close": 0.29603108, "volume": 117146.0}, {"date": "2022-06-02", "close": 0.3000315, "volume": 38787.0}, {"date": "2022-06-03", "close": 0.3000315, "volume": 104342.0}, {"date": "2022-06-06", "close": 0.3000315, "volume": 169141.0}, {"date": "2022-06-07", "close": 0.2800294, "volume": 45800.0}, {"date": "2022-06-08", "close": 0.2800294, "volume": 160713.0}, {"date": "2022-06-09", "close": 0.26802814, "volume": 207672.0}, {"date": "2022-06-10", "close": 0.28803024, "volume": 393719.0}, {"date": "2022-06-14", "close": 0.28803024, "volume": 500071.0}, {"date": "2022-06-15", "close": 0.26402772, "volume": 275932.0}, {"date": "2022-06-16", "close": 0.2600273, "volume": 417744.0}, {"date": "2022-06-17", "close": 0.25602688, "volume": 357620.0}, {"date": "2022-06-20", "close": 0.23202436, "volume": 303416.0}, {"date": "2022-06-21", "close": 0.2400252, "volume": 137393.0}, {"date": "2022-06-22", "close": 0.23202436, "volume": 90218.0}, {"date": "2022-06-23", "close": 0.22402352, "volume": 40523.0}, {"date": "2022-06-24", "close": 0.23202436, "volume": 163173.0}, {"date": "2022-06-27", "close": 0.22802394, "volume": 254085.0}, {"date": "2022-06-28", "close": 0.23202436, "volume": 286446.0}, {"date": "2022-06-29", "close": 0.21602268, "volume": 732439.0}, {"date": "2022-06-30", "close": 0.20802184, "volume": 743069.0}, {"date": "2022-07-01", "close": 0.21602268, "volume": 71565.0}, {"date": "2022-07-04", "close": 0.21602268, "volume": 72577.0}, {"date": "2022-07-05", "close": 0.2200231, "volume": 47361.0}, {"date": "2022-07-06", "close": 0.21202226, "volume": 258809.0}, {"date": "2022-07-11", "close": 0.19602058, "volume": 593910.0}, {"date": "2022-07-12", "close": 0.17601848, "volume": 277648.0}, {"date": "2022-07-13", "close": 0.17601848, "volume": 232907.0}, {"date": "2022-07-14", "close": 0.1800189, "volume": 315516.0}, {"date": "2022-07-15", "close": 0.16825326, "volume": 454089.0}, {"date": "2022-07-18", "close": 0.17225929, "volume": 399131.0}, {"date": "2022-07-19", "close": 0.16825326, "volume": 231585.0}, {"date": "2022-07-20", "close": 0.16825326, "volume": 1239797.0}, {"date": "2022-07-21", "close": 0.17225929, "volume": 878277.0}, {"date": "2022-07-22", "close": 0.19228944, "volume": 1151082.0}, {"date": "2022-07-25", "close": 0.2003015, "volume": 780196.0}, {"date": "2022-07-26", "close": 0.19228944, "volume": 76716.0}, {"date": "2022-07-27", "close": 0.18027135, "volume": 371624.0}, {"date": "2022-07-28", "close": 0.20430753, "volume": 677368.0}, {"date": "2022-07-29", "close": 0.19629547, "volume": 669966.0}, {"date": "2022-08-01", "close": 0.19228944, "volume": 257935.0}, {"date": "2022-08-02", "close": 0.2003015, "volume": 693452.0}, {"date": "2022-08-03", "close": 0.18828341, "volume": 469797.0}, {"date": "2022-08-04", "close": 0.2003015, "volume": 550087.0}, {"date": "2022-08-05", "close": 0.19228944, "volume": 702999.0}, {"date": "2022-08-08", "close": 0.18828341, "volume": 723719.0}, {"date": "2022-08-09", "close": 0.18828341, "volume": 650813.0}, {"date": "2022-08-10", "close": 0.18427738, "volume": 297485.0}, {"date": "2022-08-11", "close": 0.18828341, "volume": 322805.0}, {"date": "2022-08-12", "close": 0.18027135, "volume": 2004800.0}, {"date": "2022-08-15", "close": 0.17626532, "volume": 842245.0}, {"date": "2022-08-16", "close": 0.18027135, "volume": 104713.0}, {"date": "2022-08-17", "close": 0.16825326, "volume": 493259.0}, {"date": "2022-08-18", "close": 0.16825326, "volume": 531859.0}, {"date": "2022-08-19", "close": 0.16825326, "volume": 783436.0}, {"date": "2022-08-22", "close": 0.15623517, "volume": 1551452.0}, {"date": "2022-08-23", "close": 0.14421708, "volume": 921848.0}, {"date": "2022-08-24", "close": 0.15222914, "volume": 887093.0}, {"date": "2022-08-25", "close": 0.1602412, "volume": 520744.0}, {"date": "2022-08-26", "close": 0.1602412, "volume": 375759.0}, {"date": "2022-08-29", "close": 0.15222914, "volume": 352640.0}, {"date": "2022-08-30", "close": 0.13620502, "volume": 938388.0}, {"date": "2022-08-31", "close": 0.142214065, "volume": 496214.0}, {"date": "2022-09-01", "close": 0.14421708, "volume": 259404.0}, {"date": "2022-09-02", "close": 0.14021105, "volume": 78623.0}, {"date": "2022-09-05", "close": 0.14021105, "volume": 285661.0}, {"date": "2022-09-06", "close": 0.14421708, "volume": 274586.0}, {"date": "2022-09-07", "close": 0.14421708, "volume": 93196.0}, {"date": "2022-09-08", "close": 0.14421708, "volume": 160009.0}, {"date": "2022-09-09", "close": 0.14421708, "volume": 161871.0}, {"date": "2022-09-12", "close": 0.14021105, "volume": 483079.0}, {"date": "2022-09-13", "close": 0.146220095, "volume": 324869.0}, {"date": "2022-09-14", "close": 0.14021105, "volume": 855454.0}, {"date": "2022-09-15", "close": 0.138208035, "volume": 812825.0}, {"date": "2022-09-16", "close": 0.1201809, "volume": 1500135.0}, {"date": "2022-09-19", "close": 0.12418693, "volume": 1390287.0}, {"date": "2022-09-20", "close": 0.12418693, "volume": 703086.0}, {"date": "2022-09-21", "close": 0.11617487, "volume": 486615.0}, {"date": "2022-09-23", "close": 0.11617487, "volume": 199689.0}, {"date": "2022-09-26", "close": 0.11617487, "volume": 695712.0}, {"date": "2022-09-27", "close": 0.11216884, "volume": 79745.0}, {"date": "2022-09-28", "close": 0.10015075, "volume": 1239675.0}, {"date": "2022-09-29", "close": 0.11216884, "volume": 282457.0}, {"date": "2022-09-30", "close": 0.10415678, "volume": 514522.0}, {"date": "2022-10-03", "close": 0.11216884, "volume": 84928.0}, {"date": "2022-10-04", "close": 0.10816281, "volume": 581351.0}, {"date": "2022-10-05", "close": 0.11216884, "volume": 260441.0}, {"date": "2022-10-06", "close": 0.10816281, "volume": 502016.0}, {"date": "2022-10-07", "close": 0.10816281, "volume": 1948545.0}, {"date": "2022-10-10", "close": 0.10816281, "volume": 556214.0}, {"date": "2022-10-11", "close": 0.10816281, "volume": 154294.0}, {"date": "2022-10-12", "close": 0.10415678, "volume": 294182.0}, {"date": "2022-10-13", "close": 0.10415678, "volume": 456865.0}, {"date": "2022-10-14", "close": 0.10415678, "volume": 180356.0}, {"date": "2022-10-17", "close": 0.10415678, "volume": 790935.0}, {"date": "2022-10-18", "close": 0.10816281, "volume": 697294.0}, {"date": "2022-10-19", "close": 0.12418693, "volume": 867677.0}, {"date": "2022-10-20", "close": 0.10415678, "volume": 786175.0}, {"date": "2022-10-21", "close": 0.11617487, "volume": 956139.0}, {"date": "2022-10-24", "close": 0.11617487, "volume": 12839.0}, {"date": "2022-10-25", "close": 0.1201809, "volume": 31203.0}, {"date": "2022-10-26", "close": 0.12418693, "volume": 181018.0}, {"date": "2022-10-27", "close": 0.1201809, "volume": 155984.0}, {"date": "2022-10-28", "close": 0.118177885, "volume": 47693.0}, {"date": "2022-10-31", "close": 0.12418693, "volume": 763327.0}, {"date": "2022-11-01", "close": 0.11617487, "volume": 660097.0}, {"date": "2022-11-02", "close": 0.11617487, "volume": 18375.0}, {"date": "2022-11-03", "close": 0.11216884, "volume": 468285.0}, {"date": "2022-11-04", "close": 0.11216884, "volume": 25897.0}, {"date": "2022-11-07", "close": 0.11216884, "volume": 275166.0}, {"date": "2022-11-08", "close": 0.10816281, "volume": 146463.0}, {"date": "2022-11-09", "close": 0.09213869, "volume": 2118206.0}, {"date": "2022-11-10", "close": 0.10816281, "volume": 188779.0}, {"date": "2022-11-11", "close": 0.10015075, "volume": 647214.0}, {"date": "2022-11-14", "close": 0.09614472, "volume": 1161075.0}, {"date": "2022-11-15", "close": 0.09614472, "volume": 294868.0}, {"date": "2022-11-16", "close": 0.09213869, "volume": 98397.0}, {"date": "2022-11-17", "close": 0.08813266, "volume": 591169.0}, {"date": "2022-11-18", "close": 0.090135675, "volume": 354814.0}, {"date": "2022-11-21", "close": 0.08813266, "volume": 602691.0}, {"date": "2022-11-22", "close": 0.09213869, "volume": 350922.0}, {"date": "2022-11-23", "close": 0.08412663, "volume": 719746.0}, {"date": "2022-11-24", "close": 0.10015075, "volume": 3878293.0}, {"date": "2022-11-25", "close": 0.10415678, "volume": 3305825.0}, {"date": "2022-11-28", "close": 0.10415678, "volume": 703113.0}, {"date": "2022-11-29", "close": 0.10415678, "volume": 31531.0}, {"date": "2022-11-30", "close": 0.10415678, "volume": 108647.0}, {"date": "2022-12-01", "close": 0.10415678, "volume": 166176.0}, {"date": "2022-12-02", "close": 0.10415678, "volume": 97615.0}, {"date": "2022-12-05", "close": 0.09213869, "volume": 122827.0}, {"date": "2022-12-06", "close": 0.08813266, "volume": 134274.0}, {"date": "2022-12-07", "close": 0.09614472, "volume": 504643.0}, {"date": "2022-12-08", "close": 0.10015075, "volume": 399247.0}, {"date": "2022-12-09", "close": 0.10015075, "volume": 249345.0}, {"date": "2022-12-12", "close": 0.08813266, "volume": 239379.0}, {"date": "2022-12-13", "close": 0.094141705, "volume": 152310.0}, {"date": "2022-12-14", "close": 0.09614472, "volume": 50724.0}, {"date": "2022-12-15", "close": 0.09213869, "volume": 193579.0}, {"date": "2022-12-16", "close": 0.09614472, "volume": 48009.0}, {"date": "2022-12-19", "close": 0.08813266, "volume": 71773.0}, {"date": "2022-12-20", "close": 0.08813266, "volume": 72140.0}, {"date": "2022-12-21", "close": 0.09213869, "volume": 781.0}, {"date": "2022-12-22", "close": 0.08813266, "volume": 127347.0}, {"date": "2022-12-23", "close": 0.09614472, "volume": 136149.0}, {"date": "2022-12-28", "close": 0.09614472, "volume": 10402.0}, {"date": "2022-12-29", "close": 0.09614472, "volume": 23703.0}, {"date": "2022-12-30", "close": 0.09614472, "volume": 212441.0}, {"date": "2023-01-03", "close": 0.09614472, "volume": 121070.0}, {"date": "2023-01-04", "close": 0.09614472, "volume": 86734.0}, {"date": "2023-01-05", "close": 0.10415678, "volume": 17386.0}, {"date": "2023-01-06", "close": 0.10415678, "volume": 123564.0}, {"date": "2023-01-09", "close": 0.10415678, "volume": 233714.0}, {"date": "2023-01-10", "close": 0.110165825, "volume": 451702.0}, {"date": "2023-01-11", "close": 0.10415678, "volume": 187127.0}, {"date": "2023-01-12", "close": 0.10415678, "volume": 37818.0}, {"date": "2023-01-13", "close": 0.11216884, "volume": 26676.0}, {"date": "2023-01-16", "close": 0.10816281, "volume": 217732.0}, {"date": "2023-01-17", "close": 0.11216884, "volume": 1.0}, {"date": "2023-01-18", "close": 0.106159795, "volume": 550795.0}, {"date": "2023-01-19", "close": 0.10415678, "volume": 247083.0}, {"date": "2023-01-20", "close": 0.10015075, "volume": 356350.0}, {"date": "2023-01-23", "close": 0.10415678, "volume": 32868.0}, {"date": "2023-01-24", "close": 0.10816281, "volume": 125456.0}, {"date": "2023-01-25", "close": 0.11216884, "volume": 118872.0}, {"date": "2023-01-27", "close": 0.114171855, "volume": 154037.0}, {"date": "2023-01-30", "close": 0.10015075, "volume": 488390.0}, {"date": "2023-01-31", "close": 0.10015075, "volume": 284105.0}, {"date": "2023-02-01", "close": 0.10816281, "volume": 50946.0}, {"date": "2023-02-02", "close": 0.09614472, "volume": 26232.0}, {"date": "2023-02-06", "close": 0.10015075, "volume": 99849.0}, {"date": "2023-02-07", "close": 0.10015075, "volume": 147262.0}, {"date": "2023-02-08", "close": 0.10015075, "volume": 600284.0}, {"date": "2023-02-09", "close": 0.09213869, "volume": 125742.0}, {"date": "2023-02-10", "close": 0.09213869, "volume": 39538.0}, {"date": "2023-02-13", "close": 0.09614472, "volume": 263012.0}, {"date": "2023-02-14", "close": 0.08813266, "volume": 24418.0}, {"date": "2023-02-15", "close": 0.08813266, "volume": 114827.0}, {"date": "2023-02-16", "close": 0.08813266, "volume": 104091.0}, {"date": "2023-02-20", "close": 0.08813266, "volume": 146001.0}, {"date": "2023-02-21", "close": 0.09213869, "volume": 3309.0}, {"date": "2023-02-22", "close": 0.08813266, "volume": 73015.0}, {"date": "2023-02-23", "close": 0.08412663, "volume": 91737.0}, {"date": "2023-02-24", "close": 0.08813266, "volume": 34513.0}, {"date": "2023-02-27", "close": 0.08412663, "volume": 336633.0}, {"date": "2023-02-28", "close": 0.08412663, "volume": 65966.0}, {"date": "2023-03-01", "close": 0.079319394, "volume": 56205.0}, {"date": "2023-03-02", "close": 0.077716982, "volume": 268091.0}, {"date": "2023-03-03", "close": 0.074512158, "volume": 305539.0}, {"date": "2023-03-06", "close": 0.074512158, "volume": 102975.0}, {"date": "2023-03-07", "close": 0.075313364, "volume": 18779.0}, {"date": "2023-03-08", "close": 0.076915776, "volume": 15095.0}, {"date": "2023-03-09", "close": 0.076915776, "volume": 13759.0}, {"date": "2023-03-10", "close": 0.074512158, "volume": 356889.0}, {"date": "2023-03-13", "close": 0.071307334, "volume": 76766.0}, {"date": "2023-03-14", "close": 0.0801206, "volume": 527140.0}, {"date": "2023-03-15", "close": 0.076915776, "volume": 391565.0}, {"date": "2023-03-16", "close": 0.076915776, "volume": 108549.0}, {"date": "2023-03-17", "close": 0.076915776, "volume": 26505.0}, {"date": "2023-03-20", "close": 0.077716982, "volume": 151510.0}, {"date": "2023-03-21", "close": 0.070506128, "volume": 828372.0}, {"date": "2023-03-22", "close": 0.071307334, "volume": 107720.0}, {"date": "2023-03-23", "close": 0.075313364, "volume": 120359.0}, {"date": "2023-03-24", "close": 0.06810251, "volume": 78631.0}, {"date": "2023-03-27", "close": 0.07210854, "volume": 108308.0}, {"date": "2023-03-28", "close": 0.07210854, "volume": 204605.0}, {"date": "2023-03-29", "close": 0.07611457, "volume": 183966.0}, {"date": "2023-03-30", "close": 0.07210854, "volume": 102466.0}, {"date": "2023-03-31", "close": 0.071307334, "volume": 267935.0}, {"date": "2023-04-03", "close": 0.07210854, "volume": 217335.0}, {"date": "2023-04-04", "close": 0.07210854, "volume": 156352.0}, {"date": "2023-04-05", "close": 0.07210854, "volume": 164487.0}, {"date": "2023-04-06", "close": 0.07210854, "volume": 81280.0}, {"date": "2023-04-11", "close": 0.063295274, "volume": 536711.0}, {"date": "2023-04-12", "close": 0.060891656, "volume": 105461.0}, {"date": "2023-04-13", "close": 0.062494068, "volume": 208911.0}, {"date": "2023-04-14", "close": 0.06409648, "volume": 430561.0}, {"date": "2023-04-17", "close": 0.06409648, "volume": 142128.0}, {"date": "2023-04-18", "close": 0.06409648, "volume": 189357.0}, {"date": "2023-04-19", "close": 0.06009045, "volume": 260385.0}, {"date": "2023-04-20", "close": 0.060891656, "volume": 161323.0}, {"date": "2023-04-21", "close": 0.06009045, "volume": 310395.0}, {"date": "2023-04-24", "close": 0.06009045, "volume": 30342.0}, {"date": "2023-04-26", "close": 0.06009045, "volume": 172062.0}, {"date": "2023-04-27", "close": 0.060491053, "volume": 46344.0}, {"date": "2023-04-28", "close": 0.060891656, "volume": 373313.0}, {"date": "2023-05-01", "close": 0.059289244, "volume": 47503.0}, {"date": "2023-05-02", "close": 0.062494068, "volume": 318733.0}, {"date": "2023-05-03", "close": 0.061692862, "volume": 24961.0}, {"date": "2023-05-04", "close": 0.062494068, "volume": 120764.0}, {"date": "2023-05-05", "close": 0.061692862, "volume": 35775.0}, {"date": "2023-05-08", "close": 0.061692862, "volume": 138525.0}, {"date": "2023-05-09", "close": 0.06009045, "volume": 82261.0}, {"date": "2023-05-12", "close": 0.056885626, "volume": 599239.0}, {"date": "2023-05-15", "close": 0.058488038, "volume": 948395.0}, {"date": "2023-05-16", "close": 0.05608442, "volume": 449577.0}, {"date": "2023-05-17", "close": 0.05608442, "volume": 28235.0}, {"date": "2023-05-18", "close": 0.053680802, "volume": 341166.0}, {"date": "2023-05-19", "close": 0.05207839, "volume": 927502.0}, {"date": "2023-05-22", "close": 0.055283214, "volume": 82798.0}, {"date": "2023-05-23", "close": 0.053680802, "volume": 227573.0}, {"date": "2023-05-24", "close": 0.050475978, "volume": 253649.0}, {"date": "2023-05-25", "close": 0.055283214, "volume": 674332.0}, {"date": "2023-05-26", "close": 0.059289244, "volume": 915824.0}, {"date": "2023-05-29", "close": 0.06409648, "volume": 335754.0}, {"date": "2023-05-30", "close": 0.062494068, "volume": 366310.0}, {"date": "2023-05-31", "close": 0.059289244, "volume": 380704.0}, {"date": "2023-06-01", "close": 0.05608442, "volume": 1013371.0}, {"date": "2023-06-02", "close": 0.05608442, "volume": 202518.0}, {"date": "2023-06-05", "close": 0.055283214, "volume": 509727.0}, {"date": "2023-06-06", "close": 0.052879596, "volume": 36123.0}, {"date": "2023-06-07", "close": 0.05207839, "volume": 227048.0}, {"date": "2023-06-08", "close": 0.050876581, "volume": 166380.0}, {"date": "2023-06-09", "close": 0.05207839, "volume": 163887.0}, {"date": "2023-06-13", "close": 0.053680802, "volume": 110425.0}, {"date": "2023-06-14", "close": 0.053680802, "volume": 827733.0}, {"date": "2023-06-15", "close": 0.050475978, "volume": 174667.0}, {"date": "2023-06-16", "close": 0.052879596, "volume": 93548.0}, {"date": "2023-06-19", "close": 0.054482008, "volume": 45684.0}, {"date": "2023-06-20", "close": 0.054482008, "volume": 477384.0}, {"date": "2023-06-21", "close": 0.051277184, "volume": 12481.0}, {"date": "2023-06-22", "close": 0.051277184, "volume": 562004.0}, {"date": "2023-06-23", "close": 0.050475978, "volume": 574782.0}, {"date": "2023-06-26", "close": 0.048873566, "volume": 370232.0}, {"date": "2023-06-27", "close": 0.04807236, "volume": 763935.0}, {"date": "2023-06-28", "close": 0.04807236, "volume": 295084.0}, {"date": "2023-06-29", "close": 0.048873566, "volume": 265446.0}, {"date": "2023-06-30", "close": 0.04807236, "volume": 581940.0}, {"date": "2023-07-03", "close": 0.05207839, "volume": 92710.0}, {"date": "2023-07-04", "close": 0.053680802, "volume": 25871.0}, {"date": "2023-07-05", "close": 0.055283214, "volume": 131418.0}, {"date": "2023-07-06", "close": 0.052879596, "volume": 186350.0}, {"date": "2023-07-07", "close": 0.051277184, "volume": 385757.0}, {"date": "2023-07-10", "close": 0.055283214, "volume": 106732.0}, {"date": "2023-07-11", "close": 0.054482008, "volume": 632630.0}, {"date": "2023-07-12", "close": 0.060891656, "volume": 102735.0}, {"date": "2023-07-13", "close": 0.057686832, "volume": 161649.0}, {"date": "2023-07-14", "close": 0.057686832, "volume": 218296.0}, {"date": "2023-07-17", "close": 0.058488038, "volume": 173622.0}, {"date": "2023-07-18", "close": 0.059289244, "volume": 248116.0}, {"date": "2023-07-19", "close": 0.057686832, "volume": 304545.0}, {"date": "2023-07-20", "close": 0.058888641, "volume": 274024.0}, {"date": "2023-07-21", "close": 0.05608442, "volume": 211958.0}, {"date": "2023-07-24", "close": 0.05608442, "volume": 51768.0}, {"date": "2023-07-25", "close": 0.054482008, "volume": 83387.0}, {"date": "2023-07-26", "close": 0.053680802, "volume": 166945.0}, {"date": "2023-07-27", "close": 0.054482008, "volume": 1658.0}, {"date": "2023-07-28", "close": 0.05207839, "volume": 219746.0}, {"date": "2023-07-31", "close": 0.05608442, "volume": 268335.0}, {"date": "2023-08-01", "close": 0.053680802, "volume": 152385.0}, {"date": "2023-08-02", "close": 0.051277184, "volume": 1715486.0}, {"date": "2023-08-03", "close": 0.04807236, "volume": 433643.0}, {"date": "2023-08-04", "close": 0.046469948, "volume": 131734.0}, {"date": "2023-08-07", "close": 0.04406633, "volume": 761548.0}, {"date": "2023-08-08", "close": 0.041662712, "volume": 1232306.0}, {"date": "2023-08-09", "close": 0.043265124, "volume": 577.0}, {"date": "2023-08-10", "close": 0.037656682, "volume": 90449.0}, {"date": "2023-08-11", "close": 0.038457888, "volume": 519087.0}, {"date": "2023-08-14", "close": 0.03605427, "volume": 778812.0}, {"date": "2023-08-15", "close": 0.037656682, "volume": 263042.0}, {"date": "2023-08-16", "close": 0.03605427, "volume": 124812.0}, {"date": "2023-08-18", "close": 0.03605427, "volume": 348225.0}, {"date": "2023-08-21", "close": 0.033650652, "volume": 523129.0}, {"date": "2023-08-22", "close": 0.033650652, "volume": 239365.0}, {"date": "2023-08-24", "close": 0.039259094, "volume": 154159.0}, {"date": "2023-08-25", "close": 0.035253064, "volume": 157637.0}, {"date": "2023-08-29", "close": 0.03605427, "volume": 16600.0}, {"date": "2023-08-30", "close": 0.03204824, "volume": 630951.0}, {"date": "2023-08-31", "close": 0.032849446, "volume": 997753.0}, {"date": "2023-09-01", "close": 0.03605427, "volume": 349287.0}, {"date": "2023-09-04", "close": 0.03204824, "volume": 142786.0}, {"date": "2023-09-05", "close": 0.033650652, "volume": 126419.0}, {"date": "2023-09-06", "close": 0.033650652, "volume": 59.0}, {"date": "2023-09-07", "close": 0.032849446, "volume": 49826.0}, {"date": "2023-09-08", "close": 0.034451858, "volume": 236590.0}, {"date": "2023-09-11", "close": 0.03204824, "volume": 76150.0}, {"date": "2023-09-12", "close": 0.030445828, "volume": 216529.0}, {"date": "2023-09-13", "close": 0.034451858, "volume": 1006076.0}, {"date": "2023-09-14", "close": 0.034451858, "volume": 10256.0}, {"date": "2023-09-15", "close": 0.034451858, "volume": 225474.0}, {"date": "2023-09-18", "close": 0.034451858, "volume": 87960.0}, {"date": "2023-09-20", "close": 0.034451858, "volume": 201073.0}, {"date": "2023-09-21", "close": 0.032849446, "volume": 56818.0}, {"date": "2023-09-22", "close": 0.031247034, "volume": 441159.0}, {"date": "2023-09-26", "close": 0.034451858, "volume": 13203.0}, {"date": "2023-09-28", "close": 0.03204824, "volume": 117535.0}, {"date": "2023-09-29", "close": 0.034451858, "volume": 506626.0}, {"date": "2023-10-02", "close": 0.03204824, "volume": 246656.0}, {"date": "2023-10-04", "close": 0.02804221, "volume": 365328.0}, {"date": "2023-10-05", "close": 0.028843416, "volume": 292078.0}, {"date": "2023-10-06", "close": 0.028843416, "volume": 115547.0}, {"date": "2023-10-09", "close": 0.028843416, "volume": 468901.0}, {"date": "2023-10-10", "close": 0.028442813, "volume": 79927.0}, {"date": "2023-10-11", "close": 0.028843416, "volume": 194130.0}, {"date": "2023-10-12", "close": 0.02804221, "volume": 1056.0}, {"date": "2023-10-13", "close": 0.028843416, "volume": 25231.0}, {"date": "2023-10-16", "close": 0.027241004, "volume": 400308.0}, {"date": "2023-10-17", "close": 0.027241004, "volume": 182576.0}, {"date": "2023-10-18", "close": 0.027241004, "volume": 4965.0}, {"date": "2023-10-19", "close": 0.027241004, "volume": 433.0}, {"date": "2023-10-20", "close": 0.023234974, "volume": 838563.0}, {"date": "2023-10-23", "close": 0.025638592, "volume": 166635.0}, {"date": "2023-10-24", "close": 0.025638592, "volume": 184068.0}, {"date": "2023-10-25", "close": 0.027241004, "volume": 706121.0}, {"date": "2023-10-26", "close": 0.027241004, "volume": 367281.0}, {"date": "2023-10-27", "close": 0.027241004, "volume": 22466.0}, {"date": "2023-10-30", "close": 0.02403618, "volume": 71860.0}, {"date": "2023-10-31", "close": 0.024837386, "volume": 56165.0}, {"date": "2023-11-01", "close": 0.024837386, "volume": 12117.0}, {"date": "2023-11-02", "close": 0.027241004, "volume": 45851.0}, {"date": "2023-11-03", "close": 0.030445828, "volume": 278681.0}, {"date": "2023-11-06", "close": 0.02804221, "volume": 594595.0}, {"date": "2023-11-07", "close": 0.02804221, "volume": 125714.0}, {"date": "2023-11-08", "close": 0.029644622, "volume": 131112.0}, {"date": "2023-11-09", "close": 0.028843416, "volume": 425972.0}, {"date": "2023-11-10", "close": 0.027241004, "volume": 62406.0}, {"date": "2023-11-13", "close": 0.028843416, "volume": 49925.0}, {"date": "2023-11-14", "close": 0.028843416, "volume": 31827.0}, {"date": "2023-11-15", "close": 0.02804221, "volume": 37444.0}, {"date": "2023-11-16", "close": 0.02804221, "volume": 10009.0}, {"date": "2023-11-17", "close": 0.028843416, "volume": 24962.0}, {"date": "2023-11-20", "close": 0.028843416, "volume": 37444.0}, {"date": "2023-11-21", "close": 0.029644622, "volume": 108442.0}, {"date": "2023-11-23", "close": 0.04406633, "volume": 794210.0}, {"date": "2023-11-28", "close": 0.03204824, "volume": 2383419.0}, {"date": "2023-11-29", "close": 0.032849446, "volume": 242478.0}, {"date": "2023-12-01", "close": 0.032772682, "volume": 201335.0}, {"date": "2023-12-04", "close": 0.028460487, "volume": 85552.0}, {"date": "2023-12-05", "close": 0.029322926, "volume": 393863.0}, {"date": "2023-12-06", "close": 0.024148292, "volume": 934182.0}, {"date": "2023-12-07", "close": 0.025010731, "volume": 484759.0}, {"date": "2023-12-08", "close": 0.02587317, "volume": 13515.0}, {"date": "2023-12-11", "close": 0.024148292, "volume": 531832.0}, {"date": "2023-12-12", "close": 0.024148292, "volume": 286675.0}, {"date": "2023-12-13", "close": 0.022423414, "volume": 957320.0}, {"date": "2023-12-14", "close": 0.024148292, "volume": 493326.0}, {"date": "2023-12-15", "close": 0.02587317, "volume": 4132815.0}, {"date": "2023-12-18", "close": 0.025010731, "volume": 485831.0}, {"date": "2023-12-19", "close": 0.025010731, "volume": 350076.0}, {"date": "2023-12-20", "close": 0.026735609, "volume": 815054.0}, {"date": "2023-12-21", "close": 0.028460487, "volume": 727488.0}, {"date": "2023-12-22", "close": 0.024148292, "volume": 4554263.0}, {"date": "2023-12-27", "close": 0.023285853, "volume": 3296030.0}, {"date": "2023-12-28", "close": 0.024148292, "volume": 1237184.0}, {"date": "2023-12-29", "close": 0.023285853, "volume": 587541.0}, {"date": "2024-01-02", "close": 0.023285853, "volume": 441996.0}, {"date": "2024-01-03", "close": 0.023285853, "volume": 32192.0}, {"date": "2024-01-04", "close": 0.021560975, "volume": 366311.0}, {"date": "2024-01-05", "close": 0.022423414, "volume": 336690.0}, {"date": "2024-01-08", "close": 0.021560975, "volume": 328602.0}, {"date": "2024-01-09", "close": 0.022423414, "volume": 149534.0}, {"date": "2024-01-10", "close": 0.022423414, "volume": 59993.0}, {"date": "2024-01-11", "close": 0.022423414, "volume": 272381.0}, {"date": "2024-01-12", "close": 0.023285853, "volume": 422291.0}, {"date": "2024-01-15", "close": 0.023285853, "volume": 483618.0}, {"date": "2024-01-16", "close": 0.023285853, "volume": 61209.0}, {"date": "2024-01-17", "close": 0.024148292, "volume": 405756.0}, {"date": "2024-01-18", "close": 0.024148292, "volume": 276458.0}, {"date": "2024-01-19", "close": 0.022423414, "volume": 1972955.0}, {"date": "2024-01-23", "close": 0.020698536, "volume": 1094512.0}, {"date": "2024-01-24", "close": 0.018973658, "volume": 632191.0}, {"date": "2024-01-25", "close": 0.018973658, "volume": 398487.0}, {"date": "2024-01-29", "close": 0.018973658, "volume": 56140.0}, {"date": "2024-01-30", "close": 0.023285853, "volume": 765653.0}, {"date": "2024-01-31", "close": 0.020698536, "volume": 74286.0}, {"date": "2024-02-01", "close": 0.026735609, "volume": 4767003.0}, {"date": "2024-02-02", "close": 0.027598048, "volume": 737915.0}, {"date": "2024-02-05", "close": 0.024148292, "volume": 637191.0}, {"date": "2024-02-06", "close": 0.023285853, "volume": 488067.0}, {"date": "2024-02-07", "close": 0.026735609, "volume": 77256.0}, {"date": "2024-02-08", "close": 0.025010731, "volume": 99794.0}, {"date": "2024-02-09", "close": 0.02587317, "volume": 36.0}, {"date": "2024-02-12", "close": 0.026735609, "volume": 73.0}, {"date": "2024-02-13", "close": 0.027598048, "volume": 90805.0}, {"date": "2024-02-14", "close": 0.024148292, "volume": 483288.0}, {"date": "2024-02-15", "close": 0.024148292, "volume": 157078.0}, {"date": "2024-02-16", "close": 0.024148292, "volume": 195362.0}, {"date": "2024-02-19", "close": 0.022423414, "volume": 150261.0}, {"date": "2024-02-20", "close": 0.021560975, "volume": 678712.0}, {"date": "2024-02-21", "close": 0.0211297555, "volume": 66471.0}, {"date": "2024-02-22", "close": 0.022423414, "volume": 8919.0}, {"date": "2024-02-23", "close": 0.023285853, "volume": 487837.0}, {"date": "2024-02-26", "close": 0.025010731, "volume": 1107717.0}, {"date": "2024-02-27", "close": 0.024148292, "volume": 70143.0}, {"date": "2024-02-28", "close": 0.023285853, "volume": 164106.0}, {"date": "2024-02-29", "close": 0.021560975, "volume": 940259.0}, {"date": "2024-03-04", "close": 0.023285853, "volume": 8665.0}, {"date": "2024-03-05", "close": 0.023285853, "volume": 127625.0}, {"date": "2024-03-06", "close": 0.023285853, "volume": 6288.0}, {"date": "2024-03-07", "close": 0.023285853, "volume": 707589.0}, {"date": "2024-03-08", "close": 0.023285853, "volume": 214535.0}, {"date": "2024-03-11", "close": 0.024148292, "volume": 95531.0}, {"date": "2024-03-12", "close": 0.026735609, "volume": 1507709.0}, {"date": "2024-03-13", "close": 0.027598048, "volume": 6842461.0}, {"date": "2024-03-14", "close": 0.030185365, "volume": 2062627.0}, {"date": "2024-03-15", "close": 0.032772682, "volume": 197907.0}, {"date": "2024-03-18", "close": 0.031047804, "volume": 335599.0}, {"date": "2024-03-19", "close": 0.031047804, "volume": 237678.0}, {"date": "2024-03-21", "close": 0.030185365, "volume": 217584.0}, {"date": "2024-03-22", "close": 0.0288917065, "volume": 764718.0}, {"date": "2024-03-25", "close": 0.027598048, "volume": 86909.0}, {"date": "2024-03-26", "close": 0.027598048, "volume": 226617.0}, {"date": "2024-03-27", "close": 0.028460487, "volume": 360352.0}, {"date": "2024-03-28", "close": 0.028460487, "volume": 84494.0}, {"date": "2024-04-02", "close": 0.031047804, "volume": 1020952.0}, {"date": "2024-04-03", "close": 0.031047804, "volume": 1077231.0}, {"date": "2024-04-04", "close": 0.033635121, "volume": 986240.0}, {"date": "2024-04-05", "close": 0.031910243, "volume": 678543.0}, {"date": "2024-04-08", "close": 0.03449756, "volume": 156535.0}, {"date": "2024-04-09", "close": 0.040534633, "volume": 2770690.0}, {"date": "2024-04-10", "close": 0.043984389, "volume": 2001571.0}, {"date": "2024-04-11", "close": 0.042259511, "volume": 1575229.0}, {"date": "2024-04-12", "close": 0.044846828, "volume": 245213.0}, {"date": "2024-04-15", "close": 0.042259511, "volume": 451268.0}, {"date": "2024-04-16", "close": 0.037947316, "volume": 390687.0}, {"date": "2024-04-17", "close": 0.037947316, "volume": 245839.0}, {"date": "2024-04-18", "close": 0.037947316, "volume": 2412.0}, {"date": "2024-04-19", "close": 0.04312195, "volume": 508623.0}, {"date": "2024-04-22", "close": 0.041397072, "volume": 102364.0}, {"date": "2024-04-23", "close": 0.042259511, "volume": 77608.0}, {"date": "2024-04-24", "close": 0.040534633, "volume": 118532.0}, {"date": "2024-04-26", "close": 0.042259511, "volume": 829994.0}, {"date": "2024-04-29", "close": 0.042259511, "volume": 95596.0}, {"date": "2024-04-30", "close": 0.043984389, "volume": 511277.0}, {"date": "2024-05-01", "close": 0.043984389, "volume": 61800.0}, {"date": "2024-05-02", "close": 0.040534633, "volume": 16921.0}, {"date": "2024-05-03", "close": 0.04312195, "volume": 102747.0}, {"date": "2024-05-06", "close": 0.042259511, "volume": 675123.0}, {"date": "2024-05-07", "close": 0.043984389, "volume": 505890.0}, {"date": "2024-05-08", "close": 0.041397072, "volume": 212887.0}, {"date": "2024-05-09", "close": 0.04312195, "volume": 359501.0}, {"date": "2024-05-10", "close": 0.040534633, "volume": 661157.0}, {"date": "2024-05-13", "close": 0.036222438, "volume": 625964.0}, {"date": "2024-05-14", "close": 0.039672194, "volume": 34786.0}, {"date": "2024-05-15", "close": 0.041397072, "volume": 401128.0}, {"date": "2024-05-16", "close": 0.04312195, "volume": 732005.0}, {"date": "2024-05-17", "close": 0.04312195, "volume": 373039.0}, {"date": "2024-05-20", "close": 0.044846828, "volume": 1692890.0}, {"date": "2024-05-21", "close": 0.046571706, "volume": 1014271.0}, {"date": "2024-05-22", "close": 0.043984389, "volume": 681210.0}, {"date": "2024-05-23", "close": 0.042259511, "volume": 343420.0}, {"date": "2024-05-24", "close": 0.040534633, "volume": 699660.0}, {"date": "2024-05-27", "close": 0.036222438, "volume": 866262.0}, {"date": "2024-05-28", "close": 0.037947316, "volume": 289564.0}, {"date": "2024-05-29", "close": 0.037947316, "volume": 556264.0}, {"date": "2024-05-30", "close": 0.037084877, "volume": 677552.0}, {"date": "2024-05-31", "close": 0.036222438, "volume": 200020.0}, {"date": "2024-06-03", "close": 0.037084877, "volume": 298350.0}, {"date": "2024-06-04", "close": 0.036222438, "volume": 427504.0}, {"date": "2024-06-05", "close": 0.035359999, "volume": 1490190.0}, {"date": "2024-06-06", "close": 0.03449756, "volume": 131408.0}, {"date": "2024-06-07", "close": 0.032772682, "volume": 408267.0}, {"date": "2024-06-11", "close": 0.032772682, "volume": 311201.0}, {"date": "2024-06-12", "close": 0.032772682, "volume": 481966.0}, {"date": "2024-06-13", "close": 0.029322926, "volume": 125597.0}, {"date": "2024-06-14", "close": 0.031047804, "volume": 45521.0}, {"date": "2024-06-17", "close": 0.031047804, "volume": 215827.0}, {"date": "2024-06-18", "close": 0.032772682, "volume": 312714.0}, {"date": "2024-06-19", "close": 0.029322926, "volume": 232480.0}, {"date": "2024-06-20", "close": 0.031910243, "volume": 844897.0}, {"date": "2024-06-21", "close": 0.026735609, "volume": 1708.0}, {"date": "2024-06-24", "close": 0.027598048, "volume": 1255023.0}, {"date": "2024-06-25", "close": 0.027598048, "volume": 86138.0}, {"date": "2024-06-26", "close": 0.028460487, "volume": 120037.0}, {"date": "2024-06-27", "close": 0.026735609, "volume": 135320.0}, {"date": "2024-06-28", "close": 0.02587317, "volume": 189783.0}, {"date": "2024-07-02", "close": 0.027598048, "volume": 80334.0}, {"date": "2024-07-03", "close": 0.026735609, "volume": 115950.0}, {"date": "2024-07-05", "close": 0.028460487, "volume": 62066.0}, {"date": "2024-07-08", "close": 0.032772682, "volume": 775499.0}, {"date": "2024-07-09", "close": 0.032772682, "volume": 95819.0}, {"date": "2024-07-10", "close": 0.031910243, "volume": 311379.0}, {"date": "2024-07-11", "close": 0.035359999, "volume": 740536.0}, {"date": "2024-07-12", "close": 0.033635121, "volume": 565348.0}, {"date": "2024-07-15", "close": 0.033635121, "volume": 204729.0}, {"date": "2024-07-16", "close": 0.031047804, "volume": 296777.0}, {"date": "2024-07-17", "close": 0.031047804, "volume": 50481.0}, {"date": "2024-07-18", "close": 0.038809755, "volume": 1562486.0}, {"date": "2024-07-19", "close": 0.037084877, "volume": 332217.0}, {"date": "2024-07-22", "close": 0.033635121, "volume": 441509.0}, {"date": "2024-07-23", "close": 0.033635121, "volume": 771272.0}, {"date": "2024-07-24", "close": 0.033635121, "volume": 29876.0}, {"date": "2024-07-25", "close": 0.033635121, "volume": 193319.0}, {"date": "2024-07-26", "close": 0.031910243, "volume": 808644.0}, {"date": "2024-07-29", "close": 0.031910243, "volume": 17926.0}, {"date": "2024-07-30", "close": 0.031910243, "volume": 256385.0}, {"date": "2024-07-31", "close": 0.031047804, "volume": 47069.0}, {"date": "2024-08-01", "close": 0.031047804, "volume": 49006.0}, {"date": "2024-08-02", "close": 0.031910243, "volume": 144670.0}, {"date": "2024-08-06", "close": 0.029322926, "volume": 474322.0}, {"date": "2024-08-08", "close": 0.028460487, "volume": 370956.0}, {"date": "2024-08-09", "close": 0.027598048, "volume": 150735.0}, {"date": "2024-08-12", "close": 0.027598048, "volume": 66651.0}, {"date": "2024-08-13", "close": 0.027598048, "volume": 39423.0}, {"date": "2024-08-15", "close": 0.02587317, "volume": 1143687.0}, {"date": "2024-08-16", "close": 0.026735609, "volume": 75181.0}, {"date": "2024-08-19", "close": 0.027598048, "volume": 13044.0}, {"date": "2024-08-20", "close": 0.026735609, "volume": 1521.0}, {"date": "2024-08-21", "close": 0.027598048, "volume": 23190.0}, {"date": "2024-08-22", "close": 0.026735609, "volume": 105347.0}, {"date": "2024-08-23", "close": 0.027598048, "volume": 74946.0}, {"date": "2024-08-26", "close": 0.028460487, "volume": 87011.0}, {"date": "2024-08-27", "close": 0.027598048, "volume": 61181.0}, {"date": "2024-08-28", "close": 0.028460487, "volume": 231514.0}, {"date": "2024-08-29", "close": 0.02587317, "volume": 924236.0}, {"date": "2024-08-30", "close": 0.027598048, "volume": 35311.0}, {"date": "2024-09-02", "close": 0.028460487, "volume": 293417.0}, {"date": "2024-09-03", "close": 0.028460487, "volume": 37352.0}, {"date": "2024-09-09", "close": 0.027598048, "volume": 697747.0}, {"date": "2024-09-10", "close": 0.024148292, "volume": 182724.0}, {"date": "2024-09-11", "close": 0.026735609, "volume": 57975.0}, {"date": "2024-09-12", "close": 0.026735609, "volume": 68291.0}, {"date": "2024-09-13", "close": 0.031910243, "volume": 983736.0}, {"date": "2024-09-16", "close": 0.033635121, "volume": 295963.0}, {"date": "2024-09-17", "close": 0.029322926, "volume": 430600.0}, {"date": "2024-09-18", "close": 0.031047804, "volume": 452191.0}, {"date": "2024-09-19", "close": 0.031910243, "volume": 147468.0}, {"date": "2024-09-20", "close": 0.031910243, "volume": 102215.0}, {"date": "2024-09-23", "close": 0.031910243, "volume": 15711.0}, {"date": "2024-09-24", "close": 0.031910243, "volume": 15074.0}, {"date": "2024-09-25", "close": 0.032772682, "volume": 1136092.0}, {"date": "2024-09-26", "close": 0.032772682, "volume": 296375.0}, {"date": "2024-09-27", "close": 0.03449756, "volume": 1177087.0}, {"date": "2024-09-30", "close": 0.03449756, "volume": 347322.0}, {"date": "2024-10-02", "close": 0.033635121, "volume": 202165.0}, {"date": "2024-10-03", "close": 0.031047804, "volume": 275261.0}, {"date": "2024-10-04", "close": 0.028460487, "volume": 1063044.0}, {"date": "2024-10-08", "close": 0.031047804, "volume": 124512.0}, {"date": "2024-10-10", "close": 0.030185365, "volume": 172958.0}, {"date": "2024-10-14", "close": 0.031047804, "volume": 145748.0}, {"date": "2024-10-15", "close": 0.029322926, "volume": 337232.0}, {"date": "2024-10-16", "close": 0.029322926, "volume": 216393.0}, {"date": "2024-10-18", "close": 0.033635121, "volume": 184152.0}, {"date": "2024-10-21", "close": 0.038809755, "volume": 4831200.0}, {"date": "2024-10-22", "close": 0.041397072, "volume": 2357361.0}, {"date": "2024-10-23", "close": 0.045709267, "volume": 2954917.0}, {"date": "2024-10-25", "close": 0.050883901, "volume": 10437225.0}, {"date": "2024-10-28", "close": 0.047434145, "volume": 4976315.0}, {"date": "2024-10-29", "close": 0.048938032, "volume": 3879555.0}, {"date": "2024-10-30", "close": 0.046114684, "volume": 1393228.0}, {"date": "2024-10-31", "close": 0.044232452, "volume": 990259.0}, {"date": "2024-11-01", "close": 0.0470558, "volume": 542225.0}, {"date": "2024-11-04", "close": 0.045173568, "volume": 158147.0}, {"date": "2024-11-05", "close": 0.039526872, "volume": 1712547.0}, {"date": "2024-11-06", "close": 0.03764464, "volume": 524310.0}, {"date": "2024-11-07", "close": 0.039526872, "volume": 213557.0}, {"date": "2024-11-08", "close": 0.040467988, "volume": 523143.0}, {"date": "2024-11-11", "close": 0.036703524, "volume": 417491.0}, {"date": "2024-11-12", "close": 0.033880176, "volume": 744021.0}, {"date": "2024-11-13", "close": 0.035762408, "volume": 462134.0}, {"date": "2024-11-14", "close": 0.035762408, "volume": 20857.0}, {"date": "2024-11-15", "close": 0.035762408, "volume": 442351.0}, {"date": "2024-11-18", "close": 0.036703524, "volume": 935302.0}, {"date": "2024-11-19", "close": 0.035762408, "volume": 1816602.0}, {"date": "2024-11-20", "close": 0.036703524, "volume": 651370.0}, {"date": "2024-11-21", "close": 0.031056828, "volume": 8008872.0}, {"date": "2024-11-22", "close": 0.030115712, "volume": 1336389.0}, {"date": "2024-11-25", "close": 0.029174596, "volume": 1093953.0}, {"date": "2024-11-26", "close": 0.029174596, "volume": 726815.0}, {"date": "2024-11-27", "close": 0.031056828, "volume": 2724778.0}, {"date": "2024-11-28", "close": 0.031056828, "volume": 1015763.0}, {"date": "2024-11-29", "close": 0.031056828, "volume": 726332.0}, {"date": "2024-12-02", "close": 0.031056828, "volume": 535221.0}, {"date": "2024-12-03", "close": 0.031056828, "volume": 1441748.0}, {"date": "2024-12-04", "close": 0.031997944, "volume": 159717.0}, {"date": "2024-12-05", "close": 0.031056828, "volume": 395382.0}, {"date": "2024-12-06", "close": 0.031056828, "volume": 312688.0}, {"date": "2024-12-09", "close": 0.031056828, "volume": 260240.0}, {"date": "2024-12-10", "close": 0.031997944, "volume": 1816710.0}, {"date": "2024-12-11", "close": 0.03293906, "volume": 971272.0}, {"date": "2024-12-12", "close": 0.03293906, "volume": 120452.0}, {"date": "2024-12-13", "close": 0.031997944, "volume": 74008.0}, {"date": "2024-12-16", "close": 0.031056828, "volume": 111685.0}, {"date": "2024-12-17", "close": 0.031997944, "volume": 58460.0}, {"date": "2024-12-18", "close": 0.031056828, "volume": 147271.0}, {"date": "2024-12-19", "close": 0.031056828, "volume": 925239.0}, {"date": "2024-12-23", "close": 0.030115712, "volume": 478156.0}, {"date": "2024-12-24", "close": 0.031056828, "volume": 23569.0}, {"date": "2024-12-27", "close": 0.031056828, "volume": 520386.0}, {"date": "2024-12-30", "close": 0.030115712, "volume": 65927.0}, {"date": "2024-12-31", "close": 0.030115712, "volume": 160359.0}, {"date": "2025-01-02", "close": 0.030115712, "volume": 244228.0}, {"date": "2025-01-03", "close": 0.031056828, "volume": 194219.0}, {"date": "2025-01-06", "close": 0.031056828, "volume": 1413.0}, {"date": "2025-01-07", "close": 0.031056828, "volume": 50578.0}, {"date": "2025-01-08", "close": 0.031056828, "volume": 13390.0}, {"date": "2025-01-09", "close": 0.034821292, "volume": 1606932.0}, {"date": "2025-01-10", "close": 0.03293906, "volume": 268588.0}, {"date": "2025-01-13", "close": 0.031997944, "volume": 1130067.0}, {"date": "2025-01-14", "close": 0.031997944, "volume": 1117.0}, {"date": "2025-01-15", "close": 0.033880176, "volume": 129928.0}, {"date": "2025-01-16", "close": 0.031997944, "volume": 203951.0}, {"date": "2025-01-17", "close": 0.031997944, "volume": 757637.0}, {"date": "2025-01-20", "close": 0.034821292, "volume": 849165.0}, {"date": "2025-01-21", "close": 0.033880176, "volume": 120227.0}, {"date": "2025-01-22", "close": 0.033880176, "volume": 62361.0}, {"date": "2025-01-23", "close": 0.03293906, "volume": 873192.0}, {"date": "2025-01-24", "close": 0.031056828, "volume": 712875.0}, {"date": "2025-01-28", "close": 0.03293906, "volume": 927341.0}, {"date": "2025-01-29", "close": 0.031997944, "volume": 35775.0}, {"date": "2025-01-30", "close": 0.034821292, "volume": 1165763.0}, {"date": "2025-01-31", "close": 0.035762408, "volume": 1547472.0}, {"date": "2025-02-03", "close": 0.033880176, "volume": 477036.0}, {"date": "2025-02-04", "close": 0.03293906, "volume": 457843.0}, {"date": "2025-02-06", "close": 0.033880176, "volume": 75879.0}, {"date": "2025-02-07", "close": 0.033880176, "volume": 130819.0}, {"date": "2025-02-10", "close": 0.03764464, "volume": 178154.0}, {"date": "2025-02-11", "close": 0.040467988, "volume": 886266.0}, {"date": "2025-02-12", "close": 0.03764464, "volume": 313740.0}, {"date": "2025-02-13", "close": 0.040467988, "volume": 456800.0}, {"date": "2025-02-14", "close": 0.038585756, "volume": 550523.0}, {"date": "2025-02-17", "close": 0.039526872, "volume": 44883.0}, {"date": "2025-02-18", "close": 0.039526872, "volume": 17667.0}, {"date": "2025-02-19", "close": 0.03764464, "volume": 501851.0}, {"date": "2025-02-20", "close": 0.035762408, "volume": 870375.0}, {"date": "2025-02-21", "close": 0.035762408, "volume": 333449.0}, {"date": "2025-02-24", "close": 0.03293906, "volume": 6102147.0}, {"date": "2025-02-25", "close": 0.033880176, "volume": 1123289.0}, {"date": "2025-02-26", "close": 0.03293906, "volume": 1008406.0}, {"date": "2025-02-27", "close": 0.036703524, "volume": 282710.0}, {"date": "2025-02-28", "close": 0.03293906, "volume": 676014.0}, {"date": "2025-03-03", "close": 0.03293906, "volume": 412064.0}, {"date": "2025-03-04", "close": 0.034821292, "volume": 749241.0}, {"date": "2025-03-05", "close": 0.03293906, "volume": 491324.0}, {"date": "2025-03-06", "close": 0.034821292, "volume": 15044.0}, {"date": "2025-03-07", "close": 0.03293906, "volume": 79721.0}, {"date": "2025-03-10", "close": 0.031997944, "volume": 298156.0}, {"date": "2025-03-11", "close": 0.031997944, "volume": 340880.0}, {"date": "2025-03-12", "close": 0.031997944, "volume": 3385.0}, {"date": "2025-03-14", "close": 0.034821292, "volume": 769831.0}, {"date": "2025-03-17", "close": 0.034821292, "volume": 80.0}, {"date": "2025-03-18", "close": 0.03293906, "volume": 78008.0}, {"date": "2025-03-19", "close": 0.031997944, "volume": 78352.0}, {"date": "2025-03-20", "close": 0.033880176, "volume": 89779.0}, {"date": "2025-03-21", "close": 0.03293906, "volume": 12849.0}, {"date": "2025-03-24", "close": 0.031056828, "volume": 142122.0}, {"date": "2025-03-25", "close": 0.030115712, "volume": 377104.0}, {"date": "2025-03-26", "close": 0.030115712, "volume": 109098.0}, {"date": "2025-03-27", "close": 0.02823348, "volume": 456897.0}, {"date": "2025-03-28", "close": 0.029174596, "volume": 195568.0}, {"date": "2025-03-31", "close": 0.030115712, "volume": 117692.0}, {"date": "2025-04-01", "close": 0.030115712, "volume": 106626.0}, {"date": "2025-04-02", "close": 0.030115712, "volume": 48142.0}, {"date": "2025-04-03", "close": 0.030115712, "volume": 479431.0}, {"date": "2025-04-04", "close": 0.027292364, "volume": 409259.0}, {"date": "2025-04-07", "close": 0.0235279, "volume": 2109130.0}, {"date": "2025-04-08", "close": 0.0235279, "volume": 266898.0}, {"date": "2025-04-09", "close": 0.021645668, "volume": 1438206.0}, {"date": "2025-04-10", "close": 0.025410132, "volume": 279793.0}, {"date": "2025-04-11", "close": 0.0235279, "volume": 70092.0}, {"date": "2025-04-14", "close": 0.025410132, "volume": 959261.0}, {"date": "2025-04-15", "close": 0.025410132, "volume": 1476613.0}, {"date": "2025-04-17", "close": 0.026351248, "volume": 785641.0}, {"date": "2025-04-22", "close": 0.024469016, "volume": 197795.0}, {"date": "2025-04-23", "close": 0.025410132, "volume": 247047.0}, {"date": "2025-04-24", "close": 0.0235279, "volume": 471610.0}, {"date": "2025-04-28", "close": 0.022586784, "volume": 816382.0}, {"date": "2025-04-29", "close": 0.0235279, "volume": 480918.0}, {"date": "2025-04-30", "close": 0.022586784, "volume": 437941.0}, {"date": "2025-05-01", "close": 0.022586784, "volume": 11441.0}, {"date": "2025-05-02", "close": 0.022586784, "volume": 157769.0}, {"date": "2025-05-05", "close": 0.021645668, "volume": 535787.0}, {"date": "2025-05-06", "close": 0.020704552, "volume": 972332.0}, {"date": "2025-05-07", "close": 0.021645668, "volume": 53128.0}, {"date": "2025-05-08", "close": 0.0235279, "volume": 107672.0}, {"date": "2025-05-09", "close": 0.022586784, "volume": 127587.0}, {"date": "2025-05-12", "close": 0.024469016, "volume": 106257.0}, {"date": "2025-05-13", "close": 0.0235279, "volume": 93557.0}, {"date": "2025-05-14", "close": 0.022586784, "volume": 81643.0}, {"date": "2025-05-15", "close": 0.021645668, "volume": 1485202.0}, {"date": "2025-05-16", "close": 0.020704552, "volume": 2957692.0}, {"date": "2025-05-19", "close": 0.0235279, "volume": 3872455.0}, {"date": "2025-05-20", "close": 0.0235279, "volume": 2115353.0}, {"date": "2025-05-21", "close": 0.0235279, "volume": 1767943.0}, {"date": "2025-05-22", "close": 0.031997944, "volume": 5250169.0}, {"date": "2025-05-23", "close": 0.034821292, "volume": 2740708.0}, {"date": "2025-05-28", "close": 0.027292364, "volume": 3751446.0}, {"date": "2025-05-29", "close": 0.025410132, "volume": 1170719.0}, {"date": "2025-05-30", "close": 0.0278835, "volume": 1337055.0}, {"date": "2025-06-02", "close": 0.0259605, "volume": 39040.0}, {"date": "2025-06-03", "close": 0.026922, "volume": 346288.0}, {"date": "2025-06-04", "close": 0.0278835, "volume": 705254.0}, {"date": "2025-06-05", "close": 0.0259605, "volume": 389466.0}, {"date": "2025-06-06", "close": 0.028845, "volume": 3732793.0}, {"date": "2025-06-10", "close": 0.0355755, "volume": 7826170.0}, {"date": "2025-06-11", "close": 0.0336525, "volume": 2070711.0}, {"date": "2025-06-12", "close": 0.0317295, "volume": 2214883.0}, {"date": "2025-06-13", "close": 0.0317295, "volume": 1806720.0}, {"date": "2025-06-16", "close": 0.0317295, "volume": 2898978.0}, {"date": "2025-06-17", "close": 0.0317295, "volume": 291688.0}, {"date": "2025-06-18", "close": 0.034614, "volume": 803467.0}, {"date": "2025-06-19", "close": 0.0394215, "volume": 3839169.0}, {"date": "2025-06-20", "close": 0.03846, "volume": 1101521.0}, {"date": "2025-06-23", "close": 0.0374985, "volume": 689144.0}, {"date": "2025-06-24", "close": 0.036537, "volume": 8064468.0}, {"date": "2025-06-25", "close": 0.0355755, "volume": 3738510.0}, {"date": "2025-06-26", "close": 0.0374985, "volume": 2201035.0}, {"date": "2025-06-27", "close": 0.042306, "volume": 8614635.0}, {"date": "2025-06-30", "close": 0.040383, "volume": 2852729.0}, {"date": "2025-07-01", "close": 0.040383, "volume": 1527065.0}, {"date": "2025-07-02", "close": 0.040383, "volume": 818933.0}, {"date": "2025-07-03", "close": 0.048075, "volume": 4326095.0}, {"date": "2025-07-04", "close": 0.046152, "volume": 1088929.0}, {"date": "2025-07-07", "close": 0.051921, "volume": 3109109.0}, {"date": "2025-07-08", "close": 0.0509595, "volume": 1503659.0}, {"date": "2025-07-09", "close": 0.046152, "volume": 2255965.0}, {"date": "2025-07-10", "close": 0.049998, "volume": 1094990.0}, {"date": "2025-07-11", "close": 0.0528825, "volume": 1481711.0}, {"date": "2025-07-14", "close": 0.0567285, "volume": 3615400.0}, {"date": "2025-07-15", "close": 0.053844, "volume": 2513345.0}, {"date": "2025-07-16", "close": 0.053844, "volume": 1625073.0}, {"date": "2025-07-17", "close": 0.049998, "volume": 2409027.0}, {"date": "2025-07-18", "close": 0.051921, "volume": 2080833.0}, {"date": "2025-07-21", "close": 0.051921, "volume": 529757.0}, {"date": "2025-07-22", "close": 0.051921, "volume": 705327.0}, {"date": "2025-07-23", "close": 0.0528825, "volume": 1768357.0}, {"date": "2025-07-24", "close": 0.048075, "volume": 1421368.0}, {"date": "2025-07-25", "close": 0.0490365, "volume": 743351.0}, {"date": "2025-07-28", "close": 0.048075, "volume": 1669780.0}, {"date": "2025-07-29", "close": 0.046152, "volume": 816680.0}, {"date": "2025-07-30", "close": 0.044229, "volume": 815827.0}, {"date": "2025-07-31", "close": 0.0432675, "volume": 2421586.0}, {"date": "2025-08-01", "close": 0.042306, "volume": 1463458.0}, {"date": "2025-08-04", "close": 0.042306, "volume": 94627.0}, {"date": "2025-08-05", "close": 0.03846, "volume": 1466077.0}, {"date": "2025-08-06", "close": 0.03846, "volume": 397811.0}, {"date": "2025-08-07", "close": 0.03846, "volume": 215718.0}, {"date": "2025-08-08", "close": 0.0374985, "volume": 1007742.0}, {"date": "2025-08-11", "close": 0.0374985, "volume": 604817.0}, {"date": "2025-08-12", "close": 0.0374985, "volume": 75077.0}, {"date": "2025-08-13", "close": 0.0374985, "volume": 1466592.0}, {"date": "2025-08-14", "close": 0.036537, "volume": 296413.0}, {"date": "2025-08-15", "close": 0.036537, "volume": 913714.0}, {"date": "2025-08-18", "close": 0.03846, "volume": 618460.0}, {"date": "2025-08-19", "close": 0.036537, "volume": 150319.0}, {"date": "2025-08-20", "close": 0.0336525, "volume": 1598184.0}, {"date": "2025-08-21", "close": 0.032691, "volume": 549262.0}, {"date": "2025-08-22", "close": 0.034614, "volume": 316770.0}, {"date": "2025-08-25", "close": 0.03846, "volume": 729978.0}, {"date": "2025-08-26", "close": 0.036537, "volume": 444727.0}, {"date": "2025-08-27", "close": 0.0374985, "volume": 89279.0}, {"date": "2025-08-28", "close": 0.036537, "volume": 459575.0}, {"date": "2025-08-29", "close": 0.036537, "volume": 754806.0}, {"date": "2025-09-01", "close": 0.0413445, "volume": 6173021.0}, {"date": "2025-09-02", "close": 0.0451905, "volume": 2405450.0}, {"date": "2025-09-03", "close": 0.0451905, "volume": 1219426.0}, {"date": "2025-09-04", "close": 0.044229, "volume": 1272177.0}, {"date": "2025-09-05", "close": 0.03846, "volume": 1927389.0}, {"date": "2025-09-08", "close": 0.0432675, "volume": 126616.0}, {"date": "2025-09-09", "close": 0.0394215, "volume": 2317022.0}, {"date": "2025-09-10", "close": 0.040383, "volume": 896840.0}, {"date": "2025-09-11", "close": 0.03846, "volume": 773050.0}, {"date": "2025-09-12", "close": 0.03846, "volume": 1891684.0}, {"date": "2025-09-15", "close": 0.03846, "volume": 856520.0}, {"date": "2025-09-16", "close": 0.0413445, "volume": 1470753.0}, {"date": "2025-09-17", "close": 0.0413445, "volume": 2437842.0}, {"date": "2025-09-18", "close": 0.0374985, "volume": 3145887.0}, {"date": "2025-09-19", "close": 0.040383, "volume": 274296.0}, {"date": "2025-09-22", "close": 0.051921, "volume": 9072200.0}, {"date": "2025-09-23", "close": 0.063459, "volume": 11871202.0}, {"date": "2025-09-24", "close": 0.0682665, "volume": 14333525.0}, {"date": "2025-09-25", "close": 0.067305, "volume": 7802848.0}, {"date": "2025-09-26", "close": 0.078843, "volume": 10130869.0}, {"date": "2025-10-01", "close": 0.0951885, "volume": 23377047.0}, {"date": "2025-10-02", "close": 0.092304, "volume": 5566165.0}, {"date": "2025-10-03", "close": 0.094227, "volume": 3510170.0}, {"date": "2025-10-06", "close": 0.089, "volume": 3631484.0}, {"date": "2025-10-07", "close": 0.085, "volume": 6381798.0}, {"date": "2025-10-08", "close": 0.099, "volume": 4501881.0}, {"date": "2025-10-09", "close": 0.095, "volume": 5744424.0}, {"date": "2025-10-10", "close": 0.089, "volume": 4081858.0}, {"date": "2025-10-13", "close": 0.092, "volume": 4017321.0}, {"date": "2025-10-14", "close": 0.093, "volume": 5206397.0}, {"date": "2025-10-15", "close": 0.091, "volume": 3071860.0}, {"date": "2025-10-16", "close": 0.099, "volume": 6679144.0}, {"date": "2025-10-17", "close": 0.087, "volume": 8172730.0}, {"date": "2025-10-20", "close": 0.08, "volume": 8156291.0}, {"date": "2025-10-21", "close": 0.078, "volume": 3075731.0}, {"date": "2025-10-22", "close": 0.068, "volume": 5726058.0}, {"date": "2025-10-23", "close": 0.076, "volume": 3011187.0}, {"date": "2025-10-24", "close": 0.072, "volume": 1997416.0}, {"date": "2025-10-27", "close": 0.07, "volume": 1989032.0}, {"date": "2025-10-28", "close": 0.065, "volume": 1741606.0}, {"date": "2025-10-29", "close": 0.07, "volume": 3999881.0}, {"date": "2025-10-30", "close": 0.067, "volume": 1927253.0}, {"date": "2025-10-31", "close": 0.072, "volume": 2312783.0}, {"date": "2025-11-03", "close": 0.075, "volume": 2106312.0}, {"date": "2025-11-04", "close": 0.067, "volume": 18942220.0}, {"date": "2025-11-05", "close": 0.059, "volume": 5685450.0}, {"date": "2025-11-06", "close": 0.063, "volume": 2637905.0}, {"date": "2025-11-07", "close": 0.062, "volume": 1710622.0}, {"date": "2025-11-10", "close": 0.067, "volume": 1770877.0}, {"date": "2025-11-11", "close": 0.07, "volume": 2748288.0}, {"date": "2025-11-12", "close": 0.07, "volume": 1229282.0}, {"date": "2025-11-13", "close": 0.069, "volume": 2764026.0}, {"date": "2025-11-14", "close": 0.066, "volume": 1244852.0}, {"date": "2025-11-17", "close": 0.066, "volume": 1123920.0}, {"date": "2025-11-18", "close": 0.06, "volume": 2411289.0}, {"date": "2025-11-19", "close": 0.063, "volume": 202979.0}, {"date": "2025-11-20", "close": 0.065, "volume": 443644.0}, {"date": "2025-11-21", "close": 0.054, "volume": 3065509.0}, {"date": "2025-11-24", "close": 0.054, "volume": 2061227.0}, {"date": "2025-11-25", "close": 0.06, "volume": 1116240.0}, {"date": "2025-11-26", "close": 0.06, "volume": 951602.0}, {"date": "2025-11-27", "close": 0.06, "volume": 1685928.0}, {"date": "2025-11-28", "close": 0.069, "volume": 1975510.0}, {"date": "2025-12-01", "close": 0.068, "volume": 3186344.0}, {"date": "2025-12-02", "close": 0.065, "volume": 650159.0}, {"date": "2025-12-03", "close": 0.068, "volume": 697604.0}, {"date": "2025-12-04", "close": 0.063, "volume": 1198562.0}, {"date": "2025-12-05", "close": 0.064, "volume": 1687651.0}, {"date": "2025-12-08", "close": 0.061, "volume": 832801.0}, {"date": "2025-12-09", "close": 0.059, "volume": 701911.0}, {"date": "2025-12-10", "close": 0.064, "volume": 1400188.0}, {"date": "2025-12-11", "close": 0.062, "volume": 1122722.0}, {"date": "2025-12-12", "close": 0.069, "volume": 2172630.0}, {"date": "2025-12-15", "close": 0.065, "volume": 1739812.0}, {"date": "2025-12-16", "close": 0.071, "volume": 3958666.0}, {"date": "2025-12-17", "close": 0.079, "volume": 5171212.0}, {"date": "2025-12-18", "close": 0.079, "volume": 4627037.0}, {"date": "2025-12-19", "close": 0.079, "volume": 1965630.0}, {"date": "2025-12-22", "close": 0.086, "volume": 5234555.0}, {"date": "2025-12-23", "close": 0.095, "volume": 8884077.0}, {"date": "2025-12-24", "close": 0.094, "volume": 8291106.0}, {"date": "2025-12-29", "close": 0.105, "volume": 11649038.0}, {"date": "2025-12-30", "close": 0.093, "volume": 12635546.0}, {"date": "2025-12-31", "close": 0.09, "volume": 5381359.0}, {"date": "2026-01-02", "close": 0.083, "volume": 15341191.0}, {"date": "2026-01-05", "close": 0.084, "volume": 10561959.0}, {"date": "2026-01-06", "close": 0.092, "volume": 6532101.0}, {"date": "2026-01-07", "close": 0.09, "volume": 6578181.0}, {"date": "2026-01-08", "close": 0.087, "volume": 2358584.0}, {"date": "2026-01-09", "close": 0.086, "volume": 1850582.0}, {"date": "2026-01-12", "close": 0.091, "volume": 3588063.0}, {"date": "2026-01-13", "close": 0.089, "volume": 4132919.0}, {"date": "2026-01-14", "close": 0.088, "volume": 3634229.0}, {"date": "2026-01-15", "close": 0.081, "volume": 11535816.0}, {"date": "2026-01-16", "close": 0.08, "volume": 5759444.0}, {"date": "2026-01-19", "close": 0.08, "volume": 5699910.0}, {"date": "2026-01-20", "close": 0.075, "volume": 2605530.0}, {"date": "2026-01-21", "close": 0.083, "volume": 7453243.0}, {"date": "2026-01-22", "close": 0.083, "volume": 3957991.0}, {"date": "2026-01-23", "close": 0.093, "volume": 12779356.0}, {"date": "2026-01-27", "close": 0.089, "volume": 8031132.0}, {"date": "2026-01-28", "close": 0.089, "volume": 4500605.0}, {"date": "2026-01-29", "close": 0.087, "volume": 7981641.0}, {"date": "2026-01-30", "close": 0.074, "volume": 5826322.0}, {"date": "2026-02-02", "close": 0.069, "volume": 7600979.0}, {"date": "2026-02-03", "close": 0.074, "volume": 2902209.0}, {"date": "2026-02-04", "close": 0.073, "volume": 2768367.0}, {"date": "2026-02-05", "close": 0.066, "volume": 5465974.0}, {"date": "2026-02-06", "close": 0.062, "volume": 4731747.0}, {"date": "2026-02-09", "close": 0.065, "volume": 4283158.0}, {"date": "2026-02-10", "close": 0.065, "volume": 2896974.0}, {"date": "2026-02-11", "close": 0.071, "volume": 5676520.0}, {"date": "2026-02-12", "close": 0.067, "volume": 1528720.0}, {"date": "2026-02-13", "close": 0.061, "volume": 7754336.0}, {"date": "2026-02-16", "close": 0.059, "volume": 3205725.0}, {"date": "2026-02-17", "close": 0.06, "volume": 922200.0}, {"date": "2026-02-18", "close": 0.062, "volume": 1664178.0}, {"date": "2026-02-19", "close": 0.065, "volume": 1916152.0}, {"date": "2026-02-20", "close": 0.062, "volume": 1860317.0}, {"date": "2026-02-23", "close": 0.068, "volume": 2121426.0}, {"date": "2026-02-24", "close": 0.063, "volume": 2303791.0}, {"date": "2026-02-25", "close": 0.066, "volume": 625718.0}, {"date": "2026-02-26", "close": 0.068, "volume": 2310767.0}, {"date": "2026-02-27", "close": 0.067, "volume": 1404838.0}, {"date": "2026-03-02", "close": 0.068, "volume": 4863057.0}, {"date": "2026-03-03", "close": 0.065, "volume": 1224160.0}, {"date": "2026-03-04", "close": 0.061, "volume": 2774978.0}, {"date": "2026-03-05", "close": 0.063, "volume": 1134865.0}, {"date": "2026-03-06", "close": 0.063, "volume": 1394194.0}, {"date": "2026-03-09", "close": 0.061, "volume": 2527412.0}, {"date": "2026-03-10", "close": 0.061, "volume": 2476733.0}, {"date": "2026-03-11", "close": 0.06, "volume": 2679009.0}, {"date": "2026-03-12", "close": 0.058, "volume": 895218.0}, {"date": "2026-03-13", "close": 0.06, "volume": 4032882.0}, {"date": "2026-03-16", "close": 0.052, "volume": 4168977.0}, {"date": "2026-03-17", "close": 0.051, "volume": 1275161.0}, {"date": "2026-03-18", "close": 0.053, "volume": 844049.0}, {"date": "2026-03-19", "close": 0.047, "volume": 3135263.0}, {"date": "2026-03-20", "close": 0.048, "volume": 2920965.0}, {"date": "2026-03-23", "close": 0.044, "volume": 6753482.0}, {"date": "2026-03-24", "close": 0.048, "volume": 3840193.0}, {"date": "2026-03-25", "close": 0.051, "volume": 1307536.0}, {"date": "2026-03-26", "close": 0.047, "volume": 1204643.0}, {"date": "2026-03-27", "close": 0.048, "volume": 623205.0}, {"date": "2026-03-30", "close": 0.044, "volume": 1360300.0}, {"date": "2026-03-31", "close": 0.043, "volume": 7126248.0}, {"date": "2026-04-01", "close": 0.045, "volume": 2476785.0}, {"date": "2026-04-02", "close": 0.045, "volume": 1506538.0}, {"date": "2026-04-07", "close": 0.042, "volume": 1055072.0}, {"date": "2026-04-08", "close": 0.05, "volume": 3422795.0}, {"date": "2026-04-09", "close": 0.047, "volume": 1662155.0}, {"date": "2026-04-10", "close": 0.048, "volume": 1011355.0}, {"date": "2026-04-13", "close": 0.049, "volume": 1157458.0}, {"date": "2026-04-14", "close": 0.05, "volume": 2232329.0}, {"date": "2026-04-15", "close": 0.053, "volume": 5004087.0}, {"date": "2026-04-16", "close": 0.053, "volume": 649348.0}, {"date": "2026-04-17", "close": 0.053, "volume": 780561.0}, {"date": "2026-04-20", "close": 0.055, "volume": 835970.0}, {"date": "2026-04-21", "close": 0.055, "volume": 279724.0}, {"date": "2026-04-22", "close": 0.051, "volume": 665368.0}, {"date": "2026-04-23", "close": 0.049, "volume": 1236776.0}, {"date": "2026-04-24", "close": 0.049, "volume": 335707.0}, {"date": "2026-04-27", "close": 0.049, "volume": 774847.0}, {"date": "2026-04-28", "close": 0.05, "volume": 421147.0}, {"date": "2026-04-29", "close": 0.049, "volume": 1634269.0}, {"date": "2026-04-30", "close": 0.048, "volume": 1480208.0}, {"date": "2026-05-01", "close": 0.049, "volume": 750278.0}, {"date": "2026-05-04", "close": 0.051, "volume": 2109311.0}, {"date": "2026-05-05", "close": 0.048, "volume": 210879.0}, {"date": "2026-05-06", "close": 0.05, "volume": 1564843.0}, {"date": "2026-05-07", "close": 0.05, "volume": 2403920.0}, {"date": "2026-05-08", "close": 0.054, "volume": 139111.0}, {"date": "2026-05-11", "close": 0.053, "volume": 1249049.0}, {"date": "2026-05-12", "close": 0.055, "volume": 903916.0}, {"date": "2026-05-13", "close": 0.056, "volume": 1173968.0}, {"date": "2026-05-14", "close": 0.055, "volume": 1832158.0}, {"date": "2026-05-15", "close": 0.055, "volume": 1818496.0}, {"date": "2026-05-18", "close": 0.049, "volume": 1409412.0}, {"date": "2026-05-19", "close": 0.051, "volume": 196620.0}, {"date": "2026-05-20", "close": 0.05, "volume": 2582641.0}, {"date": "2026-05-21", "close": 0.049, "volume": 448030.0}, {"date": "2026-05-22", "close": 0.049, "volume": 446970.0}, {"date": "2026-05-25", "close": 0.05, "volume": 546937.0}, {"date": "2026-05-26", "close": 0.049, "volume": 251106.0}, {"date": "2026-05-27", "close": 0.052, "volume": 1099171.0}, {"date": "2026-05-28", "close": 0.047, "volume": 1291484.0}, {"date": "2026-05-29", "close": 0.048, "volume": 1138071.0}, {"date": "2026-06-01", "close": 0.05, "volume": 515843.0}, {"date": "2026-06-02", "close": 0.049, "volume": 773241.0}, {"date": "2026-06-03", "close": 0.048, "volume": 1871426.0}, {"date": "2026-06-04", "close": 0.046, "volume": 1162413.0}, {"date": "2026-06-05", "close": 0.045, "volume": 1982499.0}, {"date": "2026-06-09", "close": 0.04, "volume": 2469761.0}, {"date": "2026-06-10", "close": 0.04, "volume": 1278120.0}, {"date": "2026-06-11", "close": 0.039, "volume": 1548247.0}, {"date": "2026-06-12", "close": 0.042, "volume": 2656877.0}, {"date": "2026-06-15", "close": 0.044, "volume": 2393523.0}, {"date": "2026-06-16", "close": 0.045, "volume": 1170379.0}, {"date": "2026-06-17", "close": 0.044, "volume": 903490.0}, {"date": "2026-06-18", "close": 0.041, "volume": 1722440.0}, {"date": "2026-06-19", "close": 0.042, "volume": 1568196.0}, {"date": "2026-06-22", "close": 0.04, "volume": 1082155.0}, {"date": "2026-06-23", "close": 0.039, "volume": 1137172.0}, {"date": "2026-06-24", "close": 0.038, "volume": 966350.0}, {"date": "2026-06-25", "close": 0.037, "volume": 1897326.0}, {"date": "2026-06-26", "close": 0.036, "volume": 1475861.0}, {"date": "2026-06-29", "close": 0.036, "volume": 673984.0}, {"date": "2026-06-30", "close": 0.035, "volume": 1995018.0}, {"date": "2026-07-01", "close": 0.037, "volume": 380924.0}, {"date": "2026-07-02", "close": 0.037, "volume": 348864.0}, {"date": "2026-07-03", "close": 0.039, "volume": 2239714.0}, {"date": "2026-07-06", "close": 0.036, "volume": 420388.0}, {"date": "2026-07-07", "close": 0.036, "volume": 302875.0}, {"date": "2026-07-08", "close": 0.0355, "volume": 216245.0}, {"date": "2026-07-09", "close": 0.038, "volume": 871219.0}, {"date": "2026-07-10", "close": 0.035, "volume": 508976.0}, {"date": "2026-07-13", "close": 0.036, "volume": 155413.0}, {"date": "2026-07-14", "close": 0.035, "volume": 295115.0}, {"date": "2026-07-15", "close": 0.034, "volume": 306197.0}, {"date": "2026-07-16", "close": 0.036, "volume": 11702.0}, {"date": "2026-07-17", "close": 0.034, "volume": 942933.0}, {"date": "2026-07-20", "close": 0.033, "volume": 258371.0}, {"date": "2026-07-21", "close": 0.033, "volume": 736729.0}, {"date": "2026-07-22", "close": 0.034, "volume": 492390.0}, {"date": "2026-07-23", "close": 0.04, "volume": 3609370.0}, {"date": "2026-07-24", "close": 0.038, "volume": 532309.0}, {"date": "2026-07-27", "close": 0.0375, "volume": 238804.0}, {"date": "2026-07-28", "close": 0.037, "volume": 453430.0}, {"date": "2026-07-29", "close": 0.036, "volume": 348622.0}, {"date": "2026-07-30", "close": 0.0365, "volume": 204964.0}, {"date": "2026-07-31", "close": 0.038, "volume": 258180.0}, {"date": "2026-08-03", "close": 0.037, "volume": 783876.0}, {"date": "2026-08-04", "close": 0.039, "volume": 162500.0}, {"date": "2026-08-05", "close": 0.042, "volume": 2901252.0}, {"date": "2026-08-06", "close": 0.042, "volume": 819909.0}, {"date": "2026-08-07", "close": 0.041, "volume": 647962.0}], "refreshing": true}