{"ticker": "QEM", "overview": {"name": "QEM 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": "QEM", "has_prices": true, "as_of": "2026-08-07", "last": 0.022, "prev_close": 0.017, "change": 0.0049999999999999975, "change_pct": 0.2941176470588234, "session_volume": 1589991.0, "vwap_5": 0.018780128798466383, "vwap_20": 0.0179562784029115, "vwap_60": 0.027400495194301554, "vwap_250": 0.034618468127522846, "high_52w": 0.052, "low_52w": 0.015, "avg_volume_20": 548007.2, "sessions": 400, "market_cap": {"value": 6522306.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03142855", "src": "ASX", "ticker": "QEM", "cik": "", "company": "QEM Limited", "company_raw": "QEM Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director just moved their QEM stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03142855", "trade_date": "2026-09-23", "timestamp": "2026-09-23", "mins": 58547}, {"id": "ASX-03127723", "src": "ASX", "ticker": "QEM", "cik": "", "company": "QEM Limited", "company_raw": "QEM Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director just moved their QEM stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03127723", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107507}, {"id": "ASX-03123491", "src": "ASX", "ticker": "QEM", "cik": "", "company": "QEM Limited", "company_raw": "QEM Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director just moved their QEM stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03123491", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121907}, {"id": "ASX-03121756", "src": "ASX", "ticker": "QEM", "cik": "", "company": "QEM Limited", "company_raw": "QEM 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": "A director files a director's interest notice on QEM", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03121756", "trade_date": "2026-08-04", "timestamp": "2026-08-04", "mins": 130547}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Fitch", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-10-19", "source_url": "https://www.marketindex.com.au/asx/qem", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Harris", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-10-19", "source_url": "https://www.marketindex.com.au/asx/qem", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Foley", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-10-19", "source_url": "https://www.marketindex.com.au/asx/qem", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-15", "source_url": "https://www.marketindex.com.au/asx/qem", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-15", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03100360-6A1329524", "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": "2026-04-10", "source_url": "https://www.marketindex.com.au/asx/qem", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-26", "source_url": "https://www.marketindex.com.au/asx/qem", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-16", "source_url": "https://www.marketindex.com.au/asx/qem", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-26", "source_url": "https://www.marketindex.com.au/asx/qem", "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": "2025-08-14", "source_url": "https://www.marketindex.com.au/asx/qem", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-07-01", "source_url": "https://www.marketindex.com.au/asx/qem", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-07-01", "source_url": "https://www.marketindex.com.au/asx/qem", "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": "2025-06-25", "source_url": "https://www.marketindex.com.au/asx/qem", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-06-09", "source_url": "https://www.marketindex.com.au/asx/qem", "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": "2025-01-09", "source_url": "https://www.marketindex.com.au/asx/qem", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-22", "source_url": "https://www.marketindex.com.au/asx/qem", "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": "2024-11-20", "source_url": "https://www.marketindex.com.au/asx/qem", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-10-28", "source_url": "https://www.marketindex.com.au/asx/qem", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-10-28", "source_url": "https://www.marketindex.com.au/asx/qem", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-10-28", "source_url": "https://www.marketindex.com.au/asx/qem", "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": "2024-08-26", "source_url": "https://www.marketindex.com.au/asx/qem", "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": "2024-06-17", "source_url": "https://www.marketindex.com.au/asx/qem", "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": "2024-06-12", "source_url": "https://www.marketindex.com.au/asx/qem", "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": "2024-06-12", "source_url": "https://www.marketindex.com.au/asx/qem", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-05-30", "source_url": "https://www.marketindex.com.au/asx/qem", "needs_ocr": 0}], "directors": [{"name": "Harris", "first_seen": "2018-10-19", "last_seen": "2018-10-19", "status": "past", "notices": 1}, {"name": "Foley", "first_seen": "2018-10-19", "last_seen": "2018-10-19", "status": "past", "notices": 1}, {"name": "Fitch", "first_seen": "2018-10-19", "last_seen": "2018-10-19", "status": "past", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-22", "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/2924-03152218-6A1350904"}, {"date": "2026-10-14", "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/2924-03148149-6A1349138"}, {"date": "2026-10-05", "form": "Progress Report", "title": "Exploration Programme for the Big It Tungsten Project", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03144722-6A1347839"}, {"date": "2026-10-02", "form": "Notice Of Meeting", "title": "AGM Date", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03144044-6A1347535"}, {"date": "2026-09-28", "form": "Periodic Reports", "title": "ASX Appendix 4G", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03140742-6A1346050"}], "performance": {"ticker": "QEM", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2018-10-19", "close": 0.175861, "volume": 939711.0}, {"date": "2018-10-22", "close": 0.147343, "volume": 424579.0}, {"date": "2018-10-23", "close": 0.161602, "volume": 4734.0}, {"date": "2018-10-24", "close": 0.152096, "volume": 163073.0}, {"date": "2018-10-25", "close": 0.156849, "volume": 68378.0}, {"date": "2018-10-26", "close": 0.156849, "volume": 80086.0}, {"date": "2018-10-29", "close": 0.156849, "volume": 17199.0}, {"date": "2018-10-30", "close": 0.175861, "volume": 396889.0}, {"date": "2018-10-31", "close": 0.185367, "volume": 475315.0}, {"date": "2018-11-01", "close": 0.175861, "volume": 65695.0}, {"date": "2018-11-02", "close": 0.19012, "volume": 565382.0}, {"date": "2018-11-05", "close": 0.175861, "volume": 65049.0}, {"date": "2018-11-06", "close": 0.175861, "volume": 14036.0}, {"date": "2018-11-07", "close": 0.166355, "volume": 187199.0}, {"date": "2018-11-08", "close": 0.147343, "volume": 1217652.0}, {"date": "2018-11-09", "close": 0.161602, "volume": 18542.0}, {"date": "2018-11-12", "close": 0.156849, "volume": 40501.0}, {"date": "2018-11-13", "close": 0.147343, "volume": 59777.0}, {"date": "2018-11-14", "close": 0.152096, "volume": 5260.0}, {"date": "2018-11-15", "close": 0.152096, "volume": 79609.0}, {"date": "2018-11-16", "close": 0.152096, "volume": 19987.0}, {"date": "2018-11-19", "close": 0.152096, "volume": 93264.0}, {"date": "2018-11-20", "close": 0.14259, "volume": 63118.0}, {"date": "2018-11-21", "close": 0.137837, "volume": 182170.0}, {"date": "2018-11-22", "close": 0.152096, "volume": 92889.0}, {"date": "2018-11-23", "close": 0.14259, "volume": 52598.0}, {"date": "2018-11-26", "close": 0.137837, "volume": 52598.0}, {"date": "2018-11-27", "close": 0.152096, "volume": 168313.0}, {"date": "2018-11-28", "close": 0.133084, "volume": 108484.0}, {"date": "2018-11-29", "close": 0.133084, "volume": 315590.0}, {"date": "2018-12-04", "close": 0.133084, "volume": 201853.0}, {"date": "2018-12-06", "close": 0.128331, "volume": 76959.0}, {"date": "2018-12-07", "close": 0.137837, "volume": 26299.0}, {"date": "2018-12-10", "close": 0.14259, "volume": 2630.0}, {"date": "2018-12-12", "close": 0.133084, "volume": 10520.0}, {"date": "2018-12-14", "close": 0.133084, "volume": 111695.0}, {"date": "2018-12-17", "close": 0.133084, "volume": 523524.0}, {"date": "2018-12-18", "close": 0.133084, "volume": 30150.0}, {"date": "2018-12-20", "close": 0.123578, "volume": 170945.0}, {"date": "2018-12-21", "close": 0.123578, "volume": 1132.0}, {"date": "2018-12-24", "close": 0.109319, "volume": 106605.0}, {"date": "2019-01-03", "close": 0.114072, "volume": 526.0}, {"date": "2019-01-04", "close": 0.114072, "volume": 9994.0}, {"date": "2019-01-07", "close": 0.09506, "volume": 262992.0}, {"date": "2019-01-08", "close": 0.104566, "volume": 7650.0}, {"date": "2019-01-10", "close": 0.104566, "volume": 36082.0}, {"date": "2019-01-11", "close": 0.099813, "volume": 8048.0}, {"date": "2019-01-15", "close": 0.104566, "volume": 236693.0}, {"date": "2019-01-16", "close": 0.099813, "volume": 68378.0}, {"date": "2019-01-17", "close": 0.104566, "volume": 25167.0}, {"date": "2019-01-23", "close": 0.118825, "volume": 52598.0}, {"date": "2019-01-24", "close": 0.128331, "volume": 105197.0}, {"date": "2019-01-25", "close": 0.14259, "volume": 209340.0}, {"date": "2019-01-29", "close": 0.128331, "volume": 48496.0}, {"date": "2019-01-30", "close": 0.114072, "volume": 80560.0}, {"date": "2019-01-31", "close": 0.114072, "volume": 13671.0}, {"date": "2019-02-01", "close": 0.114072, "volume": 12628.0}, {"date": "2019-02-04", "close": 0.123578, "volume": 47339.0}, {"date": "2019-02-05", "close": 0.123578, "volume": 25247.0}, {"date": "2019-02-06", "close": 0.128331, "volume": 52598.0}, {"date": "2019-02-08", "close": 0.128331, "volume": 77740.0}, {"date": "2019-02-11", "close": 0.118825, "volume": 3682.0}, {"date": "2019-02-12", "close": 0.123578, "volume": 52072.0}, {"date": "2019-02-13", "close": 0.123578, "volume": 55622.0}, {"date": "2019-02-14", "close": 0.123578, "volume": 10520.0}, {"date": "2019-02-15", "close": 0.128331, "volume": 31559.0}, {"date": "2019-02-19", "close": 0.128331, "volume": 56908.0}, {"date": "2019-02-21", "close": 0.123578, "volume": 29981.0}, {"date": "2019-02-27", "close": 0.118825, "volume": 23143.0}, {"date": "2019-03-01", "close": 0.114072, "volume": 33555.0}, {"date": "2019-03-04", "close": 0.114072, "volume": 1017.0}, {"date": "2019-03-05", "close": 0.114072, "volume": 3156.0}, {"date": "2019-03-06", "close": 0.114072, "volume": 47148.0}, {"date": "2019-03-08", "close": 0.104566, "volume": 58197.0}, {"date": "2019-03-11", "close": 0.104566, "volume": 14345.0}, {"date": "2019-03-13", "close": 0.104566, "volume": 143448.0}, {"date": "2019-03-14", "close": 0.0865046, "volume": 30882.0}, {"date": "2019-03-15", "close": 0.085554, "volume": 52598.0}, {"date": "2019-03-19", "close": 0.09506, "volume": 26299.0}, {"date": "2019-03-20", "close": 0.104566, "volume": 32611.0}, {"date": "2019-03-21", "close": 0.109319, "volume": 13851.0}, {"date": "2019-03-22", "close": 0.114072, "volume": 23519.0}, {"date": "2019-03-26", "close": 0.123578, "volume": 21671.0}, {"date": "2019-03-27", "close": 0.123578, "volume": 16871.0}, {"date": "2019-03-28", "close": 0.114072, "volume": 65911.0}, {"date": "2019-04-02", "close": 0.0912576, "volume": 137264.0}, {"date": "2019-04-03", "close": 0.09506, "volume": 16869.0}, {"date": "2019-04-04", "close": 0.09506, "volume": 62329.0}, {"date": "2019-04-08", "close": 0.09506, "volume": 71065.0}, {"date": "2019-04-09", "close": 0.09506, "volume": 4955.0}, {"date": "2019-04-10", "close": 0.104566, "volume": 56581.0}, {"date": "2019-04-12", "close": 0.114072, "volume": 11264.0}, {"date": "2019-04-16", "close": 0.09506, "volume": 10060.0}, {"date": "2019-04-17", "close": 0.104566, "volume": 100734.0}, {"date": "2019-04-18", "close": 0.09506, "volume": 13858.0}, {"date": "2019-04-24", "close": 0.09506, "volume": 63118.0}, {"date": "2019-04-26", "close": 0.0874552, "volume": 71384.0}, {"date": "2019-04-29", "close": 0.0865046, "volume": 133321.0}, {"date": "2019-04-30", "close": 0.0874552, "volume": 75723.0}, {"date": "2019-05-01", "close": 0.104566, "volume": 934896.0}, {"date": "2019-05-02", "close": 0.114072, "volume": 656292.0}, {"date": "2019-05-03", "close": 0.133084, "volume": 363860.0}, {"date": "2019-05-08", "close": 0.114072, "volume": 105197.0}, {"date": "2019-05-14", "close": 0.118825, "volume": 42079.0}, {"date": "2019-05-15", "close": 0.104566, "volume": 56503.0}, {"date": "2019-05-17", "close": 0.128331, "volume": 10427.0}, {"date": "2019-05-20", "close": 0.118825, "volume": 8731.0}, {"date": "2019-05-22", "close": 0.104566, "volume": 99937.0}, {"date": "2019-05-23", "close": 0.114072, "volume": 17817.0}, {"date": "2019-05-24", "close": 0.118825, "volume": 5260.0}, {"date": "2019-05-27", "close": 0.118825, "volume": 7364.0}, {"date": "2019-05-28", "close": 0.118825, "volume": 15148.0}, {"date": "2019-05-31", "close": 0.114072, "volume": 34655.0}, {"date": "2019-06-04", "close": 0.085554, "volume": 75347.0}, {"date": "2019-06-05", "close": 0.099813, "volume": 10520.0}, {"date": "2019-06-06", "close": 0.104566, "volume": 53664.0}, {"date": "2019-06-12", "close": 0.109319, "volume": 21039.0}, {"date": "2019-06-13", "close": 0.114072, "volume": 13018.0}, {"date": "2019-06-17", "close": 0.09506, "volume": 15780.0}, {"date": "2019-06-18", "close": 0.09506, "volume": 101669.0}, {"date": "2019-06-19", "close": 0.0893564, "volume": 7477.0}, {"date": "2019-06-20", "close": 0.0941094, "volume": 2314.0}, {"date": "2019-06-21", "close": 0.114072, "volume": 370932.0}, {"date": "2019-06-24", "close": 0.133084, "volume": 471379.0}, {"date": "2019-07-01", "close": 0.133084, "volume": 24195.0}, {"date": "2019-07-05", "close": 0.128331, "volume": 15780.0}, {"date": "2019-07-08", "close": 0.114072, "volume": 2251.0}, {"date": "2019-07-09", "close": 0.114072, "volume": 71386.0}, {"date": "2019-07-10", "close": 0.09506, "volume": 199142.0}, {"date": "2019-07-11", "close": 0.099813, "volume": 19236.0}, {"date": "2019-07-12", "close": 0.0912576, "volume": 229953.0}, {"date": "2019-07-15", "close": 0.090307, "volume": 103536.0}, {"date": "2019-07-16", "close": 0.099813, "volume": 73814.0}, {"date": "2019-07-17", "close": 0.104566, "volume": 17883.0}, {"date": "2019-07-18", "close": 0.104566, "volume": 52346.0}, {"date": "2019-07-19", "close": 0.109319, "volume": 1262.0}, {"date": "2019-07-22", "close": 0.099813, "volume": 52851.0}, {"date": "2019-07-23", "close": 0.09506, "volume": 60070.0}, {"date": "2019-07-24", "close": 0.104566, "volume": 95442.0}, {"date": "2019-07-26", "close": 0.09506, "volume": 26299.0}, {"date": "2019-08-01", "close": 0.09506, "volume": 52598.0}, {"date": "2019-08-05", "close": 0.0941094, "volume": 143594.0}, {"date": "2019-08-06", "close": 0.09506, "volume": 20939.0}, {"date": "2019-08-07", "close": 0.09506, "volume": 116157.0}, {"date": "2019-08-08", "close": 0.099813, "volume": 110457.0}, {"date": "2019-08-09", "close": 0.09506, "volume": 60561.0}, {"date": "2019-08-12", "close": 0.09506, "volume": 5155.0}, {"date": "2019-08-14", "close": 0.104566, "volume": 84157.0}, {"date": "2019-08-19", "close": 0.104566, "volume": 123014.0}, {"date": "2019-08-20", "close": 0.09506, "volume": 39792.0}, {"date": "2019-08-21", "close": 0.09506, "volume": 19864.0}, {"date": "2019-08-22", "close": 0.0922082, "volume": 15847.0}, {"date": "2019-08-23", "close": 0.09506, "volume": 44551.0}, {"date": "2019-08-26", "close": 0.0893564, "volume": 49977.0}, {"date": "2019-08-27", "close": 0.085554, "volume": 152535.0}, {"date": "2019-08-28", "close": 0.090307, "volume": 26258.0}, {"date": "2019-08-29", "close": 0.085554, "volume": 23584.0}, {"date": "2019-08-30", "close": 0.099813, "volume": 161659.0}, {"date": "2019-09-03", "close": 0.133084, "volume": 422154.0}, {"date": "2019-09-04", "close": 0.114072, "volume": 38440.0}, {"date": "2019-09-12", "close": 0.0912576, "volume": 171973.0}, {"date": "2019-09-13", "close": 0.09506, "volume": 97812.0}, {"date": "2019-09-17", "close": 0.099813, "volume": 175209.0}, {"date": "2019-09-18", "close": 0.0941094, "volume": 10520.0}, {"date": "2019-09-20", "close": 0.099813, "volume": 71280.0}, {"date": "2019-09-23", "close": 0.09506, "volume": 176084.0}, {"date": "2019-10-08", "close": 0.0922082, "volume": 10520.0}, {"date": "2019-10-11", "close": 0.0922082, "volume": 113981.0}, {"date": "2019-10-14", "close": 0.09506, "volume": 135602.0}, {"date": "2019-10-15", "close": 0.104566, "volume": 300863.0}, {"date": "2019-10-16", "close": 0.09506, "volume": 180215.0}, {"date": "2019-10-17", "close": 0.099813, "volume": 54576.0}, {"date": "2019-10-21", "close": 0.099813, "volume": 52635.0}, {"date": "2019-10-22", "close": 0.09506, "volume": 284871.0}, {"date": "2019-10-23", "close": 0.09506, "volume": 127175.0}, {"date": "2019-10-25", "close": 0.0865046, "volume": 78898.0}, {"date": "2019-10-28", "close": 0.09506, "volume": 102514.0}, {"date": "2019-11-04", "close": 0.0884058, "volume": 50234.0}, {"date": "2019-11-11", "close": 0.0893564, "volume": 6312.0}, {"date": "2019-11-12", "close": 0.09506, "volume": 10520.0}, {"date": "2019-11-13", "close": 0.0893564, "volume": 39449.0}, {"date": "2019-11-15", "close": 0.0912576, "volume": 54441.0}, {"date": "2019-11-18", "close": 0.0874552, "volume": 52598.0}, {"date": "2019-11-20", "close": 0.0836528, "volume": 84998.0}, {"date": "2019-11-21", "close": 0.0865046, "volume": 11560.0}, {"date": "2019-11-25", "close": 0.0827022, "volume": 4356.0}, {"date": "2019-11-27", "close": 0.0827022, "volume": 21039.0}, {"date": "2019-11-28", "close": 0.0827022, "volume": 10520.0}, {"date": "2019-11-29", "close": 0.0817516, "volume": 10520.0}, {"date": "2019-12-02", "close": 0.09506, "volume": 106792.0}, {"date": "2019-12-10", "close": 0.0941094, "volume": 6312.0}, {"date": "2019-12-11", "close": 0.0941094, "volume": 21606.0}, {"date": "2019-12-12", "close": 0.0941094, "volume": 10467.0}, {"date": "2019-12-16", "close": 0.0817516, "volume": 21943.0}, {"date": "2019-12-17", "close": 0.0817516, "volume": 30655.0}, {"date": "2019-12-19", "close": 0.085554, "volume": 21039.0}, {"date": "2019-12-30", "close": 0.085554, "volume": 69430.0}, {"date": "2019-12-31", "close": 0.0817516, "volume": 10357.0}, {"date": "2020-01-02", "close": 0.0817516, "volume": 90782.0}, {"date": "2020-01-07", "close": 0.080801, "volume": 5940.0}, {"date": "2020-01-13", "close": 0.085554, "volume": 89209.0}, {"date": "2020-01-17", "close": 0.0846034, "volume": 114805.0}, {"date": "2020-01-29", "close": 0.0941094, "volume": 184680.0}, {"date": "2020-01-30", "close": 0.0941094, "volume": 5786.0}, {"date": "2020-01-31", "close": 0.0941094, "volume": 8220.0}, {"date": "2020-02-03", "close": 0.0941094, "volume": 1774.0}, {"date": "2020-02-04", "close": 0.0931588, "volume": 12989.0}, {"date": "2020-02-12", "close": 0.085554, "volume": 2791.0}, {"date": "2020-02-13", "close": 0.0846034, "volume": 2469.0}, {"date": "2020-02-14", "close": 0.0846034, "volume": 131259.0}, {"date": "2020-02-17", "close": 0.080801, "volume": 486.0}, {"date": "2020-02-20", "close": 0.071295, "volume": 152535.0}, {"date": "2020-02-24", "close": 0.0836528, "volume": 537094.0}, {"date": "2020-03-02", "close": 0.076048, "volume": 62942.0}, {"date": "2020-03-03", "close": 0.0779492, "volume": 128032.0}, {"date": "2020-03-04", "close": 0.066542, "volume": 65222.0}, {"date": "2020-03-05", "close": 0.066542, "volume": 260487.0}, {"date": "2020-03-10", "close": 0.061789, "volume": 59066.0}, {"date": "2020-03-11", "close": 0.057036, "volume": 88210.0}, {"date": "2020-03-12", "close": 0.04753, "volume": 157795.0}, {"date": "2020-03-16", "close": 0.0579866, "volume": 168979.0}, {"date": "2020-03-17", "close": 0.066542, "volume": 75417.0}, {"date": "2020-03-23", "close": 0.066542, "volume": 8416.0}, {"date": "2020-03-26", "close": 0.061789, "volume": 42184.0}, {"date": "2020-03-27", "close": 0.066542, "volume": 498802.0}, {"date": "2020-03-31", "close": 0.066542, "volume": 163054.0}, {"date": "2020-04-01", "close": 0.066542, "volume": 1104.0}, {"date": "2020-04-14", "close": 0.0579866, "volume": 31075.0}, {"date": "2020-04-16", "close": 0.0579866, "volume": 25069.0}, {"date": "2020-04-20", "close": 0.061789, "volume": 8416.0}, {"date": "2020-04-24", "close": 0.066542, "volume": 212497.0}, {"date": "2020-04-29", "close": 0.071295, "volume": 61802.0}, {"date": "2020-04-30", "close": 0.0741468, "volume": 30844.0}, {"date": "2020-05-04", "close": 0.071295, "volume": 87029.0}, {"date": "2020-05-05", "close": 0.0750974, "volume": 248939.0}, {"date": "2020-05-07", "close": 0.0741468, "volume": 78898.0}, {"date": "2020-05-08", "close": 0.0741468, "volume": 5802.0}, {"date": "2020-05-12", "close": 0.0788998, "volume": 72556.0}, {"date": "2020-05-13", "close": 0.0741468, "volume": 157795.0}, {"date": "2020-05-15", "close": 0.076048, "volume": 26299.0}, {"date": "2020-05-18", "close": 0.080801, "volume": 151430.0}, {"date": "2020-05-19", "close": 0.0846034, "volume": 132932.0}, {"date": "2020-05-21", "close": 0.085554, "volume": 31559.0}, {"date": "2020-05-22", "close": 0.0827022, "volume": 386611.0}, {"date": "2020-05-28", "close": 0.0884058, "volume": 84157.0}, {"date": "2020-05-29", "close": 0.0865046, "volume": 26299.0}, {"date": "2020-06-02", "close": 0.0874552, "volume": 5260.0}, {"date": "2020-06-03", "close": 0.09506, "volume": 152535.0}, {"date": "2020-06-05", "close": 0.104566, "volume": 31559.0}, {"date": "2020-06-09", "close": 0.104566, "volume": 69522.0}, {"date": "2020-06-10", "close": 0.109319, "volume": 63176.0}, {"date": "2020-06-11", "close": 0.109319, "volume": 13676.0}, {"date": "2020-06-12", "close": 0.109319, "volume": 148846.0}, {"date": "2020-06-15", "close": 0.104566, "volume": 21039.0}, {"date": "2020-06-17", "close": 0.104566, "volume": 188198.0}, {"date": "2020-06-18", "close": 0.104566, "volume": 51231.0}, {"date": "2020-06-23", "close": 0.104566, "volume": 19146.0}, {"date": "2020-06-29", "close": 0.09506, "volume": 15780.0}, {"date": "2020-06-30", "close": 0.09506, "volume": 550469.0}, {"date": "2020-07-01", "close": 0.104566, "volume": 118346.0}, {"date": "2020-07-15", "close": 0.09506, "volume": 10520.0}, {"date": "2020-07-16", "close": 0.0941094, "volume": 61014.0}, {"date": "2020-07-21", "close": 0.104566, "volume": 197244.0}, {"date": "2020-07-22", "close": 0.099813, "volume": 105197.0}, {"date": "2020-07-23", "close": 0.0846034, "volume": 20356.0}, {"date": "2020-07-24", "close": 0.09506, "volume": 109695.0}, {"date": "2020-07-27", "close": 0.080801, "volume": 8162.0}, {"date": "2020-07-29", "close": 0.0836528, "volume": 23564.0}, {"date": "2020-08-05", "close": 0.0836528, "volume": 46702.0}, {"date": "2020-08-10", "close": 0.090307, "volume": 33663.0}, {"date": "2020-08-11", "close": 0.090307, "volume": 42079.0}, {"date": "2020-08-12", "close": 0.104566, "volume": 327705.0}, {"date": "2020-08-13", "close": 0.104566, "volume": 117401.0}, {"date": "2020-08-14", "close": 0.114072, "volume": 357669.0}, {"date": "2020-08-18", "close": 0.104566, "volume": 230400.0}, {"date": "2020-08-20", "close": 0.09506, "volume": 133717.0}, {"date": "2020-08-21", "close": 0.0922082, "volume": 68904.0}, {"date": "2020-08-24", "close": 0.104566, "volume": 124576.0}, {"date": "2020-08-25", "close": 0.09506, "volume": 7564.0}, {"date": "2020-08-27", "close": 0.09506, "volume": 58898.0}, {"date": "2020-08-28", "close": 0.09506, "volume": 14740.0}, {"date": "2020-09-02", "close": 0.09506, "volume": 55736.0}, {"date": "2020-09-03", "close": 0.0865046, "volume": 15780.0}, {"date": "2020-09-07", "close": 0.0884058, "volume": 5260.0}, {"date": "2020-09-11", "close": 0.0931588, "volume": 1676.0}, {"date": "2020-09-14", "close": 0.0846034, "volume": 26299.0}, {"date": "2020-09-16", "close": 0.0865046, "volume": 73638.0}, {"date": "2020-09-21", "close": 0.0922082, "volume": 2286.0}, {"date": "2020-09-23", "close": 0.0912576, "volume": 5367.0}, {"date": "2020-10-07", "close": 0.104566, "volume": 27883.0}, {"date": "2020-10-08", "close": 0.104566, "volume": 1004.0}, {"date": "2020-10-09", "close": 0.104566, "volume": 5650.0}, {"date": "2020-10-26", "close": 0.0941094, "volume": 2104.0}, {"date": "2020-10-29", "close": 0.104566, "volume": 36819.0}, {"date": "2020-11-02", "close": 0.104566, "volume": 74826.0}, {"date": "2020-11-03", "close": 0.099813, "volume": 4839.0}, {"date": "2020-11-05", "close": 0.0941094, "volume": 21.0}, {"date": "2020-11-17", "close": 0.0741468, "volume": 115716.0}, {"date": "2020-11-18", "close": 0.0741468, "volume": 86724.0}, {"date": "2020-11-19", "close": 0.0769986, "volume": 21039.0}, {"date": "2020-11-20", "close": 0.076048, "volume": 13150.0}, {"date": "2020-11-23", "close": 0.090307, "volume": 10520.0}, {"date": "2020-11-27", "close": 0.0788998, "volume": 189880.0}, {"date": "2020-11-30", "close": 0.0798504, "volume": 42079.0}, {"date": "2020-12-02", "close": 0.076048, "volume": 15780.0}, {"date": "2020-12-04", "close": 0.0750974, "volume": 12295.0}, {"date": "2020-12-07", "close": 0.076048, "volume": 6575.0}, {"date": "2020-12-08", "close": 0.0722456, "volume": 137808.0}, {"date": "2020-12-09", "close": 0.0722456, "volume": 6810.0}, {"date": "2020-12-15", "close": 0.071295, "volume": 44679.0}, {"date": "2020-12-16", "close": 0.066542, "volume": 26.0}, {"date": "2020-12-22", "close": 0.066542, "volume": 10520.0}, {"date": "2020-12-29", "close": 0.071295, "volume": 10520.0}, {"date": "2021-01-05", "close": 0.085554, "volume": 131250.0}, {"date": "2021-01-06", "close": 0.0912576, "volume": 44829.0}, {"date": "2021-01-07", "close": 0.09506, "volume": 149093.0}, {"date": "2021-01-08", "close": 0.085554, "volume": 13676.0}, {"date": "2021-01-11", "close": 0.076048, "volume": 57931.0}, {"date": "2021-01-12", "close": 0.0836528, "volume": 54391.0}, {"date": "2021-01-14", "close": 0.085554, "volume": 69897.0}, {"date": "2021-01-18", "close": 0.0769986, "volume": 38840.0}, {"date": "2021-01-19", "close": 0.080801, "volume": 84157.0}, {"date": "2021-01-20", "close": 0.080801, "volume": 42079.0}, {"date": "2021-01-22", "close": 0.0817516, "volume": 147718.0}, {"date": "2021-01-25", "close": 0.118825, "volume": 1258535.0}, {"date": "2021-01-27", "close": 0.118825, "volume": 1274015.0}, {"date": "2021-01-28", "close": 0.099813, "volume": 557589.0}, {"date": "2021-01-29", "close": 0.0941094, "volume": 294449.0}, {"date": "2021-02-01", "close": 0.09506, "volume": 208975.0}, {"date": "2021-02-02", "close": 0.104566, "volume": 181462.0}, {"date": "2021-02-04", "close": 0.0922082, "volume": 29981.0}, {"date": "2021-02-05", "close": 0.0931588, "volume": 90313.0}, {"date": "2021-02-08", "close": 0.0912576, "volume": 351877.0}, {"date": "2021-02-09", "close": 0.0922082, "volume": 36819.0}, {"date": "2021-02-10", "close": 0.0931588, "volume": 94677.0}, {"date": "2021-02-11", "close": 0.0912576, "volume": 98885.0}, {"date": "2021-02-12", "close": 0.0912576, "volume": 4675.0}, {"date": "2021-02-15", "close": 0.09506, "volume": 185286.0}, {"date": "2021-02-16", "close": 0.09506, "volume": 150521.0}, {"date": "2021-02-17", "close": 0.0941094, "volume": 26619.0}, {"date": "2021-02-19", "close": 0.0941094, "volume": 331540.0}, {"date": "2021-02-22", "close": 0.0865046, "volume": 354250.0}, {"date": "2021-02-23", "close": 0.090307, "volume": 106313.0}, {"date": "2021-02-24", "close": 0.0912576, "volume": 86752.0}, {"date": "2021-02-25", "close": 0.0836528, "volume": 371239.0}, {"date": "2021-03-01", "close": 0.080801, "volume": 76794.0}, {"date": "2021-03-02", "close": 0.080801, "volume": 101320.0}, {"date": "2021-03-03", "close": 0.0798504, "volume": 56864.0}, {"date": "2021-03-04", "close": 0.080801, "volume": 310751.0}, {"date": "2021-03-05", "close": 0.0779492, "volume": 83995.0}, {"date": "2021-03-08", "close": 0.0788998, "volume": 95729.0}, {"date": "2021-03-09", "close": 0.0779492, "volume": 158900.0}, {"date": "2021-03-10", "close": 0.0788998, "volume": 37057.0}, {"date": "2021-03-12", "close": 0.0779492, "volume": 3216.0}, {"date": "2021-03-15", "close": 0.156849, "volume": 61589952.0}, {"date": "2021-03-16", "close": 0.147343, "volume": 10941339.0}, {"date": "2021-03-17", "close": 0.156849, "volume": 6760998.0}, {"date": "2021-03-18", "close": 0.147343, "volume": 1438312.0}, {"date": "2021-03-19", "close": 0.14259, "volume": 1401763.0}, {"date": "2021-03-22", "close": 0.218638, "volume": 18679718.0}, {"date": "2021-03-23", "close": 0.232897, "volume": 34073321.0}, {"date": "2021-03-24", "close": 0.223391, "volume": 7273608.0}, {"date": "2021-03-25", "close": 0.209132, "volume": 3118795.0}, {"date": "2021-03-26", "close": 0.199626, "volume": 2293436.0}, {"date": "2021-03-29", "close": 0.213885, "volume": 3502865.0}, {"date": "2021-03-30", "close": 0.194873, "volume": 991019.0}, {"date": "2021-03-31", "close": 0.171108, "volume": 1495171.0}, {"date": "2021-04-01", "close": 0.175861, "volume": 3134307.0}, {"date": "2021-04-06", "close": 0.185367, "volume": 694133.0}, {"date": "2021-04-07", "close": 0.180614, "volume": 1086182.0}, {"date": "2021-04-08", "close": 0.180614, "volume": 1076765.0}, {"date": "2021-04-09", "close": 0.171108, "volume": 1555352.0}, {"date": "2021-04-12", "close": 0.166355, "volume": 715935.0}, {"date": "2021-04-13", "close": 0.156849, "volume": 351275.0}, {"date": "2021-04-14", "close": 0.156849, "volume": 242101.0}, {"date": "2021-04-15", "close": 0.161602, "volume": 152579.0}, {"date": "2021-04-16", "close": 0.161602, "volume": 491949.0}, {"date": "2021-04-19", "close": 0.166355, "volume": 1378085.0}, {"date": "2021-04-20", "close": 0.213885, "volume": 8396680.0}, {"date": "2021-04-21", "close": 0.280427, "volume": 15768494.0}, {"date": "2021-04-22", "close": 0.223391, "volume": 8817243.0}, {"date": "2021-04-23", "close": 0.223391, "volume": 2107951.0}, {"date": "2021-04-26", "close": 0.232897, "volume": 2882117.0}, {"date": "2021-04-27", "close": 0.242403, "volume": 2577105.0}, {"date": "2021-04-28", "close": 0.232897, "volume": 1817119.0}, {"date": "2021-04-29", "close": 0.23765, "volume": 1046958.0}, {"date": "2021-04-30", "close": 0.232897, "volume": 966106.0}, {"date": "2021-05-03", "close": 0.213885, "volume": 1006555.0}, {"date": "2021-05-04", "close": 0.194873, "volume": 887654.0}, {"date": "2021-05-05", "close": 0.194873, "volume": 380609.0}, {"date": "2021-05-06", "close": 0.185367, "volume": 539741.0}, {"date": "2021-05-07", "close": 0.199626, "volume": 792613.0}, {"date": "2021-05-10", "close": 0.194873, "volume": 512183.0}, {"date": "2021-05-11", "close": 0.185367, "volume": 618831.0}, {"date": "2021-05-12", "close": 0.185367, "volume": 98364.0}, {"date": "2021-05-13", "close": 0.180614, "volume": 400781.0}, {"date": "2021-05-14", "close": 0.19012, "volume": 27829.0}, {"date": "2021-05-17", "close": 0.180614, "volume": 336515.0}, {"date": "2021-05-18", "close": 0.171108, "volume": 953129.0}, {"date": "2021-05-19", "close": 0.166355, "volume": 338826.0}, {"date": "2021-05-20", "close": 0.175861, "volume": 174226.0}, {"date": "2021-05-21", "close": 0.180614, "volume": 69021.0}, {"date": "2021-05-24", "close": 0.171108, "volume": 677073.0}, {"date": "2021-05-25", "close": 0.166355, "volume": 227324.0}, {"date": "2021-05-26", "close": 0.161602, "volume": 475117.0}, {"date": "2021-05-27", "close": 0.166355, "volume": 189233.0}, {"date": "2021-05-28", "close": 0.161602, "volume": 120521.0}, {"date": "2021-05-31", "close": 0.161602, "volume": 222623.0}, {"date": "2021-06-01", "close": 0.161602, "volume": 20138.0}, {"date": "2021-06-02", "close": 0.171108, "volume": 183158.0}, {"date": "2021-06-03", "close": 0.171108, "volume": 68257.0}, {"date": "2021-06-04", "close": 0.171108, "volume": 90904.0}, {"date": "2021-06-07", "close": 0.166355, "volume": 100094.0}, {"date": "2021-06-08", "close": 0.161602, "volume": 51188.0}, {"date": "2021-06-09", "close": 0.175861, "volume": 361300.0}, {"date": "2021-06-10", "close": 0.175861, "volume": 76419.0}, {"date": "2021-06-11", "close": 0.166355, "volume": 306600.0}, {"date": "2021-06-15", "close": 0.161602, "volume": 161959.0}, {"date": "2021-06-16", "close": 0.166355, "volume": 241167.0}, {"date": "2021-06-17", "close": 0.166355, "volume": 37772.0}, {"date": "2021-06-18", "close": 0.166355, "volume": 104782.0}, {"date": "2021-06-21", "close": 0.156849, "volume": 73174.0}, {"date": "2021-06-22", "close": 0.156849, "volume": 131652.0}, {"date": "2021-06-23", "close": 0.156849, "volume": 5260.0}, {"date": "2021-06-24", "close": 0.156849, "volume": 222044.0}, {"date": "2021-06-25", "close": 0.156849, "volume": 14314.0}, {"date": "2021-06-28", "close": 0.152096, "volume": 33880.0}, {"date": "2021-06-29", "close": 0.147343, "volume": 132904.0}, {"date": "2021-06-30", "close": 0.137837, "volume": 776767.0}, {"date": "2021-07-01", "close": 0.14259, "volume": 176808.0}, {"date": "2021-07-02", "close": 0.147343, "volume": 68653.0}, {"date": "2021-07-05", "close": 0.14259, "volume": 69179.0}, {"date": "2021-07-06", "close": 0.14259, "volume": 148523.0}, {"date": "2021-07-08", "close": 0.147343, "volume": 66053.0}, {"date": "2021-07-09", "close": 0.171108, "volume": 4056392.0}, {"date": "2021-07-12", "close": 0.171108, "volume": 765752.0}, {"date": "2021-07-13", "close": 0.166355, "volume": 331601.0}, {"date": "2021-07-14", "close": 0.161602, "volume": 275806.0}, {"date": "2021-07-15", "close": 0.161602, "volume": 184639.0}, {"date": "2021-07-16", "close": 0.166355, "volume": 85949.0}, {"date": "2021-07-19", "close": 0.161602, "volume": 113861.0}, {"date": "2021-07-21", "close": 0.156849, "volume": 30717.0}, {"date": "2021-07-22", "close": 0.161602, "volume": 111434.0}, {"date": "2021-07-23", "close": 0.171108, "volume": 242544.0}, {"date": "2021-07-26", "close": 0.171108, "volume": 37241.0}, {"date": "2021-07-27", "close": 0.166355, "volume": 27527.0}, {"date": "2021-07-28", "close": 0.156849, "volume": 84554.0}, {"date": "2021-07-29", "close": 0.156849, "volume": 15747.0}, {"date": "2021-07-30", "close": 0.166355, "volume": 5993.0}, {"date": "2021-08-04", "close": 0.166355, "volume": 700929.0}, {"date": "2021-08-05", "close": 0.152096, "volume": 151512.0}, {"date": "2021-08-06", "close": 0.161602, "volume": 86056.0}, {"date": "2021-08-09", "close": 0.156849, "volume": 193300.0}, {"date": "2021-08-10", "close": 0.152096, "volume": 302805.0}, {"date": "2021-08-11", "close": 0.152096, "volume": 292602.0}, {"date": "2021-08-12", "close": 0.156849, "volume": 529361.0}, {"date": "2021-08-13", "close": 0.175861, "volume": 1411687.0}, {"date": "2021-08-16", "close": 0.161602, "volume": 1388941.0}, {"date": "2021-08-17", "close": 0.156849, "volume": 431757.0}, {"date": "2021-08-18", "close": 0.156849, "volume": 114745.0}, {"date": "2021-08-19", "close": 0.152096, "volume": 230384.0}, {"date": "2021-08-20", "close": 0.147343, "volume": 252929.0}, {"date": "2021-08-23", "close": 0.147343, "volume": 159635.0}, {"date": "2021-08-24", "close": 0.14259, "volume": 64376.0}, {"date": "2021-08-25", "close": 0.152096, "volume": 107782.0}, {"date": "2021-08-26", "close": 0.147343, "volume": 109736.0}, {"date": "2021-08-27", "close": 0.147343, "volume": 49805.0}, {"date": "2021-08-30", "close": 0.152096, "volume": 56573.0}, {"date": "2021-08-31", "close": 0.147343, "volume": 392350.0}, {"date": "2021-09-02", "close": 0.14259, "volume": 209159.0}, {"date": "2021-09-03", "close": 0.147343, "volume": 293886.0}, {"date": "2021-09-06", "close": 0.147343, "volume": 1114327.0}, {"date": "2021-09-07", "close": 0.14259, "volume": 603903.0}, {"date": "2021-09-08", "close": 0.147343, "volume": 458929.0}, {"date": "2021-09-09", "close": 0.147343, "volume": 148559.0}, {"date": "2021-09-10", "close": 0.152096, "volume": 245969.0}, {"date": "2021-09-13", "close": 0.152096, "volume": 52271.0}, {"date": "2021-09-14", "close": 0.152096, "volume": 67025.0}, {"date": "2021-09-15", "close": 0.156849, "volume": 658888.0}, {"date": "2021-09-16", "close": 0.161602, "volume": 600037.0}, {"date": "2021-09-17", "close": 0.156849, "volume": 101522.0}, {"date": "2021-09-20", "close": 0.1449665, "volume": 607429.0}, {"date": "2021-09-21", "close": 0.14259, "volume": 143579.0}, {"date": "2021-09-22", "close": 0.14259, "volume": 39687.0}, {"date": "2021-09-23", "close": 0.147343, "volume": 229950.0}, {"date": "2021-09-24", "close": 0.14259, "volume": 213600.0}, {"date": "2021-09-27", "close": 0.14259, "volume": 99211.0}, {"date": "2021-09-28", "close": 0.14259, "volume": 6786.0}, {"date": "2021-09-29", "close": 0.137837, "volume": 127523.0}, {"date": "2021-09-30", "close": 0.14259, "volume": 91626.0}, {"date": "2021-10-01", "close": 0.14259, "volume": 177474.0}, {"date": "2021-10-04", "close": 0.14259, "volume": 158916.0}, {"date": "2021-10-05", "close": 0.14259, "volume": 48449.0}, {"date": "2021-10-06", "close": 0.14259, "volume": 182798.0}, {"date": "2021-10-07", "close": 0.14259, "volume": 280649.0}, {"date": "2021-10-08", "close": 0.137837, "volume": 270244.0}, {"date": "2021-10-11", "close": 0.147343, "volume": 220361.0}, {"date": "2021-10-12", "close": 0.147343, "volume": 421677.0}, {"date": "2021-10-13", "close": 0.152096, "volume": 321855.0}, {"date": "2021-10-14", "close": 0.152096, "volume": 1590293.0}, {"date": "2021-10-15", "close": 0.161602, "volume": 518520.0}, {"date": "2021-10-18", "close": 0.166355, "volume": 598124.0}, {"date": "2021-10-19", "close": 0.166355, "volume": 214640.0}, {"date": "2021-10-20", "close": 0.166355, "volume": 83115.0}, {"date": "2021-10-21", "close": 0.166355, "volume": 497697.0}, {"date": "2021-10-22", "close": 0.171108, "volume": 78210.0}, {"date": "2021-10-25", "close": 0.171108, "volume": 397454.0}, {"date": "2021-10-26", "close": 0.175861, "volume": 198563.0}, {"date": "2021-10-27", "close": 0.19012, "volume": 3086973.0}, {"date": "2021-10-28", "close": 0.171108, "volume": 1333807.0}, {"date": "2021-10-29", "close": 0.161602, "volume": 815484.0}, {"date": "2021-11-01", "close": 0.166355, "volume": 436100.0}, {"date": "2021-11-02", "close": 0.166355, "volume": 138849.0}, {"date": "2021-11-03", "close": 0.175861, "volume": 647313.0}, {"date": "2021-11-04", "close": 0.175861, "volume": 453785.0}, {"date": "2021-11-05", "close": 0.175861, "volume": 197260.0}, {"date": "2021-11-08", "close": 0.218638, "volume": 2838493.0}, {"date": "2021-11-09", "close": 0.209132, "volume": 994754.0}, {"date": "2021-11-10", "close": 0.194873, "volume": 3751224.0}, {"date": "2021-11-11", "close": 0.218638, "volume": 843263.0}, {"date": "2021-11-12", "close": 0.209132, "volume": 432268.0}, {"date": "2021-11-15", "close": 0.232897, "volume": 1354743.0}, {"date": "2021-11-16", "close": 0.23765, "volume": 446891.0}, {"date": "2021-11-17", "close": 0.209132, "volume": 859349.0}, {"date": "2021-11-18", "close": 0.213885, "volume": 332171.0}, {"date": "2021-11-19", "close": 0.209132, "volume": 352058.0}, {"date": "2021-11-22", "close": 0.194873, "volume": 858656.0}, {"date": "2021-11-23", "close": 0.204379, "volume": 598997.0}, {"date": "2021-11-24", "close": 0.194873, "volume": 285029.0}, {"date": "2021-11-25", "close": 0.19012, "volume": 78699.0}, {"date": "2021-11-26", "close": 0.180614, "volume": 451028.0}, {"date": "2021-11-29", "close": 0.1734845, "volume": 616527.0}, {"date": "2021-11-30", "close": 0.180614, "volume": 433787.0}, {"date": "2021-12-01", "close": 0.180614, "volume": 203482.0}, {"date": "2021-12-02", "close": 0.180614, "volume": 56292.0}, {"date": "2021-12-03", "close": 0.180614, "volume": 272033.0}, {"date": "2021-12-06", "close": 0.166355, "volume": 250578.0}, {"date": "2021-12-07", "close": 0.171108, "volume": 46115.0}, {"date": "2021-12-08", "close": 0.1687315, "volume": 8416.0}, {"date": "2021-12-09", "close": 0.166355, "volume": 173860.0}, {"date": "2021-12-10", "close": 0.180614, "volume": 161415.0}, {"date": "2021-12-13", "close": 0.171108, "volume": 15856.0}, {"date": "2021-12-14", "close": 0.166355, "volume": 581066.0}, {"date": "2021-12-15", "close": 0.180614, "volume": 94969.0}, {"date": "2021-12-17", "close": 0.171108, "volume": 11619.0}, {"date": "2021-12-20", "close": 0.171108, "volume": 97269.0}, {"date": "2021-12-21", "close": 0.166355, "volume": 334845.0}, {"date": "2021-12-22", "close": 0.166355, "volume": 26639.0}, {"date": "2021-12-23", "close": 0.175861, "volume": 225401.0}, {"date": "2021-12-24", "close": 0.175861, "volume": 132062.0}, {"date": "2021-12-29", "close": 0.175861, "volume": 35706.0}, {"date": "2021-12-30", "close": 0.175861, "volume": 228292.0}, {"date": "2021-12-31", "close": 0.171108, "volume": 10621.0}, {"date": "2022-01-04", "close": 0.185367, "volume": 179877.0}, {"date": "2022-01-05", "close": 0.180614, "volume": 161160.0}, {"date": "2022-01-06", "close": 0.180614, "volume": 26299.0}, {"date": "2022-01-07", "close": 0.19012, "volume": 95187.0}, {"date": "2022-01-10", "close": 0.199626, "volume": 273385.0}, {"date": "2022-01-11", "close": 0.194873, "volume": 17904.0}, {"date": "2022-01-12", "close": 0.185367, "volume": 116725.0}, {"date": "2022-01-13", "close": 0.199626, "volume": 264503.0}, {"date": "2022-01-14", "close": 0.204379, "volume": 610835.0}, {"date": "2022-01-17", "close": 0.204379, "volume": 274697.0}, {"date": "2022-01-18", "close": 0.199626, "volume": 146776.0}, {"date": "2022-01-19", "close": 0.204379, "volume": 57913.0}, {"date": "2022-01-20", "close": 0.199626, "volume": 168125.0}, {"date": "2022-01-21", "close": 0.185367, "volume": 197073.0}, {"date": "2022-01-24", "close": 0.161602, "volume": 726238.0}, {"date": "2022-01-25", "close": 0.166355, "volume": 420634.0}, {"date": "2022-01-27", "close": 0.166355, "volume": 364783.0}, {"date": "2022-01-28", "close": 0.171108, "volume": 34478.0}, {"date": "2022-01-31", "close": 0.171108, "volume": 156858.0}, {"date": "2022-02-01", "close": 0.166355, "volume": 201684.0}, {"date": "2022-02-02", "close": 0.171108, "volume": 57749.0}, {"date": "2022-02-03", "close": 0.171108, "volume": 5945.0}, {"date": "2022-02-04", "close": 0.171108, "volume": 89496.0}, {"date": "2022-02-07", "close": 0.171108, "volume": 42535.0}, {"date": "2022-02-08", "close": 0.171108, "volume": 24474.0}, {"date": "2022-02-09", "close": 0.166355, "volume": 65733.0}, {"date": "2022-02-10", "close": 0.166355, "volume": 49303.0}, {"date": "2022-02-11", "close": 0.171108, "volume": 44246.0}, {"date": "2022-02-14", "close": 0.161602, "volume": 44685.0}, {"date": "2022-02-15", "close": 0.161602, "volume": 124592.0}, {"date": "2022-02-16", "close": 0.161602, "volume": 269214.0}, {"date": "2022-02-17", "close": 0.161602, "volume": 55907.0}, {"date": "2022-02-18", "close": 0.166355, "volume": 73643.0}, {"date": "2022-02-21", "close": 0.161602, "volume": 236948.0}, {"date": "2022-02-22", "close": 0.152096, "volume": 750502.0}, {"date": "2022-02-23", "close": 0.156849, "volume": 178700.0}, {"date": "2022-02-24", "close": 0.156849, "volume": 178864.0}, {"date": "2022-02-25", "close": 0.147343, "volume": 118139.0}, {"date": "2022-02-28", "close": 0.14259, "volume": 35291.0}, {"date": "2022-03-01", "close": 0.147343, "volume": 84102.0}, {"date": "2022-03-02", "close": 0.156849, "volume": 182074.0}, {"date": "2022-03-03", "close": 0.156849, "volume": 71073.0}, {"date": "2022-03-04", "close": 0.161602, "volume": 58656.0}, {"date": "2022-03-07", "close": 0.156849, "volume": 119873.0}, {"date": "2022-03-08", "close": 0.171108, "volume": 111503.0}, {"date": "2022-03-09", "close": 0.171108, "volume": 89768.0}, {"date": "2022-03-10", "close": 0.166355, "volume": 52683.0}, {"date": "2022-03-11", "close": 0.161602, "volume": 26299.0}, {"date": "2022-03-14", "close": 0.166355, "volume": 9350.0}, {"date": "2022-03-15", "close": 0.166355, "volume": 89201.0}, {"date": "2022-03-16", "close": 0.166355, "volume": 70750.0}, {"date": "2022-03-17", "close": 0.166355, "volume": 153813.0}, {"date": "2022-03-18", "close": 0.171108, "volume": 29705.0}, {"date": "2022-03-21", "close": 0.171108, "volume": 41027.0}, {"date": "2022-03-22", "close": 0.180614, "volume": 39946.0}, {"date": "2022-03-23", "close": 0.175861, "volume": 361274.0}, {"date": "2022-03-24", "close": 0.171108, "volume": 304875.0}, {"date": "2022-03-25", "close": 0.175861, "volume": 313771.0}, {"date": "2022-03-28", "close": 0.180614, "volume": 249798.0}, {"date": "2022-03-29", "close": 0.185367, "volume": 536734.0}, {"date": "2022-03-30", "close": 0.199626, "volume": 749963.0}, {"date": "2022-03-31", "close": 0.242403, "volume": 1068509.0}, {"date": "2022-04-01", "close": 0.247156, "volume": 738743.0}, {"date": "2022-04-04", "close": 0.266168, "volume": 1516122.0}, {"date": "2022-04-05", "close": 0.223391, "volume": 878372.0}, {"date": "2022-04-06", "close": 0.247156, "volume": 377940.0}, {"date": "2022-04-07", "close": 0.256662, "volume": 1035425.0}, {"date": "2022-04-08", "close": 0.23765, "volume": 194827.0}, {"date": "2022-04-11", "close": 0.223391, "volume": 179323.0}, {"date": "2022-04-12", "close": 0.228144, "volume": 106993.0}, {"date": "2022-04-13", "close": 0.213885, "volume": 96461.0}, {"date": "2022-04-14", "close": 0.23765, "volume": 213501.0}, {"date": "2022-04-19", "close": 0.228144, "volume": 539993.0}, {"date": "2022-04-20", "close": 0.23765, "volume": 7424.0}, {"date": "2022-04-21", "close": 0.247156, "volume": 33423.0}, {"date": "2022-04-22", "close": 0.232897, "volume": 46978.0}, {"date": "2022-04-26", "close": 0.218638, "volume": 107273.0}, {"date": "2022-04-27", "close": 0.223391, "volume": 58819.0}, {"date": "2022-04-28", "close": 0.23765, "volume": 257016.0}, {"date": "2022-04-29", "close": 0.23765, "volume": 27123.0}, {"date": "2022-05-04", "close": 0.213885, "volume": 251388.0}, {"date": "2022-05-05", "close": 0.213885, "volume": 50724.0}, {"date": "2022-05-06", "close": 0.228144, "volume": 211338.0}, {"date": "2022-05-09", "close": 0.228144, "volume": 220643.0}, {"date": "2022-05-10", "close": 0.19012, "volume": 868961.0}, {"date": "2022-05-11", "close": 0.19012, "volume": 373354.0}, {"date": "2022-05-12", "close": 0.194873, "volume": 228832.0}, {"date": "2022-05-13", "close": 0.185367, "volume": 365513.0}, {"date": "2022-05-16", "close": 0.185367, "volume": 402487.0}, {"date": "2022-05-17", "close": 0.194873, "volume": 121276.0}, {"date": "2022-05-18", "close": 0.194873, "volume": 163619.0}, {"date": "2022-05-19", "close": 0.185367, "volume": 299498.0}, {"date": "2022-05-20", "close": 0.1877435, "volume": 138198.0}, {"date": "2022-05-23", "close": 0.199626, "volume": 88665.0}, {"date": "2022-05-24", "close": 0.194873, "volume": 27016.0}, {"date": "2022-05-25", "close": 0.209132, "volume": 240126.0}, {"date": "2022-05-26", "close": 0.209132, "volume": 87650.0}, {"date": "2022-05-27", "close": 0.232897, "volume": 18175.0}, {"date": "2022-05-30", "close": 0.209132, "volume": 100060.0}, {"date": "2022-05-31", "close": 0.209132, "volume": 21688.0}, {"date": "2022-06-01", "close": 0.209132, "volume": 86374.0}, {"date": "2022-06-03", "close": 0.209132, "volume": 36967.0}, {"date": "2022-06-06", "close": 0.194873, "volume": 343754.0}, {"date": "2022-06-07", "close": 0.19012, "volume": 111156.0}, {"date": "2022-06-08", "close": 0.185367, "volume": 151000.0}, {"date": "2022-06-09", "close": 0.19012, "volume": 32.0}, {"date": "2022-06-10", "close": 0.19012, "volume": 179700.0}, {"date": "2022-06-14", "close": 0.19012, "volume": 708485.0}, {"date": "2022-06-15", "close": 0.180614, "volume": 34189.0}, {"date": "2022-06-16", "close": 0.185367, "volume": 117418.0}, {"date": "2022-06-17", "close": 0.185367, "volume": 160127.0}, {"date": "2022-06-20", "close": 0.185367, "volume": 42139.0}, {"date": "2022-06-21", "close": 0.185367, "volume": 34031.0}, {"date": "2022-06-22", "close": 0.185367, "volume": 85092.0}, {"date": "2022-06-23", "close": 0.19012, "volume": 47741.0}, {"date": "2022-06-24", "close": 0.19012, "volume": 5462.0}, {"date": "2022-06-27", "close": 0.19012, "volume": 22029.0}, {"date": "2022-06-28", "close": 0.185367, "volume": 223.0}, {"date": "2022-06-29", "close": 0.180614, "volume": 77283.0}, {"date": "2022-06-30", "close": 0.171108, "volume": 52017.0}, {"date": "2022-07-01", "close": 0.185367, "volume": 77042.0}, {"date": "2022-07-04", "close": 0.180614, "volume": 88784.0}, {"date": "2022-07-05", "close": 0.1829905, "volume": 46445.0}, {"date": "2022-07-06", "close": 0.180614, "volume": 61521.0}, {"date": "2022-07-07", "close": 0.180614, "volume": 4220.0}, {"date": "2022-07-11", "close": 0.171108, "volume": 224804.0}, {"date": "2022-07-12", "close": 0.171108, "volume": 32451.0}, {"date": "2022-07-13", "close": 0.171108, "volume": 2093.0}, {"date": "2022-07-14", "close": 0.171108, "volume": 53179.0}, {"date": "2022-07-15", "close": 0.175861, "volume": 11992.0}, {"date": "2022-07-18", "close": 0.166355, "volume": 23040.0}, {"date": "2022-07-19", "close": 0.171108, "volume": 18487.0}, {"date": "2022-07-20", "close": 0.175861, "volume": 156724.0}, {"date": "2022-07-21", "close": 0.171108, "volume": 164370.0}, {"date": "2022-07-25", "close": 0.175861, "volume": 38706.0}, {"date": "2022-07-26", "close": 0.175861, "volume": 5525.0}, {"date": "2022-07-27", "close": 0.180614, "volume": 51077.0}, {"date": "2022-07-28", "close": 0.185367, "volume": 25284.0}, {"date": "2022-07-29", "close": 0.199626, "volume": 76944.0}, {"date": "2022-08-01", "close": 0.180614, "volume": 83514.0}, {"date": "2022-08-02", "close": 0.171108, "volume": 127331.0}, {"date": "2022-08-03", "close": 0.171108, "volume": 569.0}, {"date": "2022-08-04", "close": 0.185367, "volume": 27251.0}, {"date": "2022-08-05", "close": 0.199626, "volume": 252167.0}, {"date": "2022-08-08", "close": 0.228144, "volume": 290547.0}, {"date": "2022-08-09", "close": 0.209132, "volume": 300573.0}, {"date": "2022-08-10", "close": 0.209132, "volume": 188913.0}, {"date": "2022-08-11", "close": 0.213885, "volume": 159380.0}, {"date": "2022-08-12", "close": 0.218638, "volume": 26695.0}, {"date": "2022-08-15", "close": 0.228144, "volume": 73690.0}, {"date": "2022-08-16", "close": 0.223391, "volume": 66762.0}, {"date": "2022-08-17", "close": 0.213885, "volume": 18182.0}, {"date": "2022-08-18", "close": 0.223391, "volume": 88296.0}, {"date": "2022-08-19", "close": 0.228144, "volume": 289375.0}, {"date": "2022-08-22", "close": 0.228144, "volume": 134307.0}, {"date": "2022-08-23", "close": 0.228144, "volume": 45215.0}, {"date": "2022-08-24", "close": 0.228144, "volume": 16179.0}, {"date": "2022-08-25", "close": 0.223391, "volume": 27506.0}, {"date": "2022-08-26", "close": 0.223391, "volume": 3072.0}, {"date": "2022-08-29", "close": 0.209132, "volume": 17534.0}, {"date": "2022-08-30", "close": 0.218638, "volume": 170154.0}, {"date": "2022-09-01", "close": 0.218638, "volume": 35179.0}, {"date": "2022-09-05", "close": 0.228144, "volume": 18652.0}, {"date": "2022-09-06", "close": 0.228144, "volume": 12887.0}, {"date": "2022-09-07", "close": 0.218638, "volume": 20352.0}, {"date": "2022-09-09", "close": 0.209132, "volume": 26807.0}, {"date": "2022-09-12", "close": 0.199626, "volume": 214057.0}, {"date": "2022-09-13", "close": 0.204379, "volume": 15780.0}, {"date": "2022-09-14", "close": 0.218638, "volume": 29124.0}, {"date": "2022-09-15", "close": 0.223391, "volume": 149479.0}, {"date": "2022-09-16", "close": 0.209132, "volume": 21916.0}, {"date": "2022-09-19", "close": 0.213885, "volume": 120827.0}, {"date": "2022-09-20", "close": 0.2115085, "volume": 15857.0}, {"date": "2022-09-21", "close": 0.199626, "volume": 145109.0}, {"date": "2022-09-23", "close": 0.199626, "volume": 259228.0}, {"date": "2022-09-26", "close": 0.204379, "volume": 174716.0}, {"date": "2022-09-27", "close": 0.2020025, "volume": 48510.0}, {"date": "2022-09-28", "close": 0.213885, "volume": 83327.0}, {"date": "2022-10-03", "close": 0.213885, "volume": 59676.0}, {"date": "2022-10-04", "close": 0.213885, "volume": 217832.0}, {"date": "2022-10-07", "close": 0.213885, "volume": 103892.0}, {"date": "2022-10-10", "close": 0.204379, "volume": 33852.0}, {"date": "2022-10-12", "close": 0.209132, "volume": 27140.0}, {"date": "2022-10-14", "close": 0.209132, "volume": 72390.0}, {"date": "2022-10-17", "close": 0.199626, "volume": 62160.0}, {"date": "2022-10-18", "close": 0.204379, "volume": 1162.0}, {"date": "2022-10-19", "close": 0.204379, "volume": 39101.0}, {"date": "2022-10-20", "close": 0.194873, "volume": 33661.0}, {"date": "2022-10-21", "close": 0.199626, "volume": 5008.0}, {"date": "2022-10-24", "close": 0.19012, "volume": 93021.0}, {"date": "2022-10-25", "close": 0.19012, "volume": 87519.0}, {"date": "2022-10-27", "close": 0.19012, "volume": 93509.0}, {"date": "2022-10-28", "close": 0.185367, "volume": 21039.0}, {"date": "2022-10-31", "close": 0.19012, "volume": 19977.0}, {"date": "2022-11-01", "close": 0.19012, "volume": 59555.0}, {"date": "2022-11-02", "close": 0.180614, "volume": 94854.0}, {"date": "2022-11-03", "close": 0.185367, "volume": 13927.0}, {"date": "2022-11-04", "close": 0.185367, "volume": 56671.0}, {"date": "2022-11-07", "close": 0.175861, "volume": 474159.0}, {"date": "2022-11-08", "close": 0.175861, "volume": 160272.0}, {"date": "2022-11-09", "close": 0.180614, "volume": 22291.0}, {"date": "2022-11-10", "close": 0.180614, "volume": 5915.0}, {"date": "2022-11-14", "close": 0.180614, "volume": 232735.0}, {"date": "2022-11-15", "close": 0.166355, "volume": 118697.0}, {"date": "2022-11-16", "close": 0.175861, "volume": 52172.0}, {"date": "2022-11-17", "close": 0.166355, "volume": 87786.0}, {"date": "2022-11-18", "close": 0.171108, "volume": 145340.0}, {"date": "2022-11-21", "close": 0.171108, "volume": 121013.0}, {"date": "2022-11-22", "close": 0.166355, "volume": 168536.0}, {"date": "2022-11-23", "close": 0.171108, "volume": 101128.0}, {"date": "2022-11-24", "close": 0.171108, "volume": 10520.0}, {"date": "2022-11-25", "close": 0.166355, "volume": 1107.0}, {"date": "2022-11-28", "close": 0.166355, "volume": 62875.0}, {"date": "2022-11-29", "close": 0.171108, "volume": 37135.0}, {"date": "2022-11-30", "close": 0.171108, "volume": 62.0}, {"date": "2022-12-01", "close": 0.171108, "volume": 92111.0}, {"date": "2022-12-02", "close": 0.171108, "volume": 10681.0}, {"date": "2022-12-05", "close": 0.171108, "volume": 25358.0}, {"date": "2022-12-06", "close": 0.175861, "volume": 215495.0}, {"date": "2022-12-07", "close": 0.171108, "volume": 237692.0}, {"date": "2022-12-08", "close": 0.171108, "volume": 19461.0}, {"date": "2022-12-09", "close": 0.171108, "volume": 22319.0}, {"date": "2022-12-12", "close": 0.171108, "volume": 52539.0}, {"date": "2022-12-13", "close": 0.166355, "volume": 159794.0}, {"date": "2022-12-14", "close": 0.175861, "volume": 31727.0}, {"date": "2022-12-15", "close": 0.175861, "volume": 26299.0}, {"date": "2022-12-16", "close": 0.171108, "volume": 145960.0}, {"date": "2022-12-19", "close": 0.171108, "volume": 79436.0}, {"date": "2022-12-20", "close": 0.175861, "volume": 77371.0}, {"date": "2022-12-21", "close": 0.175861, "volume": 11085.0}, {"date": "2022-12-22", "close": 0.180614, "volume": 5394.0}, {"date": "2022-12-23", "close": 0.161602, "volume": 618559.0}, {"date": "2022-12-28", "close": 0.171108, "volume": 22754.0}, {"date": "2022-12-29", "close": 0.171108, "volume": 107894.0}, {"date": "2022-12-30", "close": 0.171108, "volume": 5639.0}, {"date": "2023-01-03", "close": 0.175861, "volume": 16610.0}, {"date": "2023-01-04", "close": 0.171108, "volume": 58008.0}, {"date": "2023-01-05", "close": 0.171108, "volume": 52811.0}, {"date": "2023-01-06", "close": 0.171108, "volume": 2656.0}, {"date": "2023-01-09", "close": 0.171108, "volume": 34277.0}, {"date": "2023-01-11", "close": 0.175861, "volume": 4832.0}, {"date": "2023-01-12", "close": 0.180614, "volume": 23952.0}, {"date": "2023-01-13", "close": 0.180614, "volume": 42572.0}, {"date": "2023-01-16", "close": 0.175861, "volume": 62263.0}, {"date": "2023-01-17", "close": 0.161602, "volume": 11658.0}, {"date": "2023-01-18", "close": 0.166355, "volume": 72614.0}, {"date": "2023-01-19", "close": 0.171108, "volume": 54095.0}, {"date": "2023-01-20", "close": 0.180614, "volume": 31911.0}, {"date": "2023-01-23", "close": 0.171108, "volume": 41218.0}, {"date": "2023-01-24", "close": 0.180614, "volume": 15035.0}, {"date": "2023-01-25", "close": 0.180614, "volume": 150993.0}, {"date": "2023-01-27", "close": 0.180614, "volume": 148260.0}, {"date": "2023-01-30", "close": 0.199626, "volume": 233839.0}, {"date": "2023-01-31", "close": 0.204379, "volume": 89826.0}, {"date": "2023-02-01", "close": 0.204379, "volume": 171851.0}, {"date": "2023-02-02", "close": 0.199626, "volume": 106057.0}, {"date": "2023-02-03", "close": 0.199626, "volume": 25188.0}, {"date": "2023-02-06", "close": 0.209132, "volume": 183812.0}, {"date": "2023-02-07", "close": 0.209132, "volume": 179903.0}, {"date": "2023-02-08", "close": 0.209132, "volume": 35404.0}, {"date": "2023-02-09", "close": 0.204379, "volume": 137778.0}, {"date": "2023-02-10", "close": 0.204379, "volume": 88487.0}, {"date": "2023-02-13", "close": 0.209132, "volume": 86987.0}, {"date": "2023-02-14", "close": 0.199626, "volume": 87258.0}, {"date": "2023-02-15", "close": 0.194873, "volume": 95641.0}, {"date": "2023-02-16", "close": 0.194873, "volume": 111270.0}, {"date": "2023-02-17", "close": 0.19012, "volume": 171287.0}, {"date": "2023-02-20", "close": 0.19012, "volume": 56087.0}, {"date": "2023-02-21", "close": 0.19012, "volume": 10833.0}, {"date": "2023-02-22", "close": 0.180614, "volume": 52605.0}, {"date": "2023-02-23", "close": 0.180614, "volume": 246218.0}, {"date": "2023-02-24", "close": 0.185367, "volume": 57716.0}, {"date": "2023-02-27", "close": 0.19012, "volume": 322425.0}, {"date": "2023-02-28", "close": 0.194873, "volume": 91534.0}, {"date": "2023-03-01", "close": 0.204379, "volume": 159401.0}, {"date": "2023-03-02", "close": 0.204379, "volume": 16970.0}, {"date": "2023-03-03", "close": 0.204379, "volume": 111922.0}, {"date": "2023-03-06", "close": 0.185367, "volume": 140386.0}, {"date": "2023-03-07", "close": 0.19012, "volume": 36050.0}, {"date": "2023-03-08", "close": 0.199626, "volume": 95561.0}, {"date": "2023-03-09", "close": 0.199626, "volume": 73725.0}, {"date": "2023-03-10", "close": 0.199626, "volume": 13676.0}, {"date": "2023-03-13", "close": 0.209132, "volume": 70936.0}, {"date": "2023-03-14", "close": 0.19012, "volume": 9182.0}, {"date": "2023-03-15", "close": 0.19012, "volume": 17606.0}, {"date": "2023-03-16", "close": 0.19012, "volume": 83414.0}, {"date": "2023-03-17", "close": 0.185367, "volume": 90827.0}, {"date": "2023-03-20", "close": 0.194873, "volume": 96359.0}, {"date": "2023-03-22", "close": 0.19012, "volume": 20078.0}, {"date": "2023-03-23", "close": 0.19012, "volume": 1637.0}, {"date": "2023-03-24", "close": 0.175861, "volume": 19269.0}, {"date": "2023-03-27", "close": 0.171108, "volume": 140826.0}, {"date": "2023-03-29", "close": 0.171108, "volume": 6100.0}, {"date": "2023-03-30", "close": 0.171108, "volume": 116919.0}, {"date": "2023-03-31", "close": 0.180614, "volume": 32021.0}, {"date": "2023-04-03", "close": 0.175861, "volume": 143659.0}, {"date": "2023-04-04", "close": 0.180614, "volume": 21039.0}, {"date": "2023-04-11", "close": 0.171108, "volume": 104699.0}, {"date": "2023-04-12", "close": 0.171108, "volume": 6829.0}, {"date": "2023-04-13", "close": 0.180614, "volume": 46582.0}, {"date": "2023-04-14", "close": 0.180614, "volume": 53369.0}, {"date": "2023-04-17", "close": 0.175861, "volume": 23800.0}, {"date": "2023-04-18", "close": 0.171108, "volume": 38409.0}, {"date": "2023-04-19", "close": 0.175861, "volume": 25121.0}, {"date": "2023-04-20", "close": 0.180614, "volume": 5537.0}, {"date": "2023-04-21", "close": 0.171108, "volume": 39305.0}, {"date": "2023-04-24", "close": 0.175861, "volume": 12.0}, {"date": "2023-04-26", "close": 0.175861, "volume": 35961.0}, {"date": "2023-04-27", "close": 0.171108, "volume": 64311.0}, {"date": "2023-04-28", "close": 0.180614, "volume": 138329.0}, {"date": "2023-05-01", "close": 0.175861, "volume": 7850.0}, {"date": "2023-05-02", "close": 0.175861, "volume": 26695.0}, {"date": "2023-05-03", "close": 0.180614, "volume": 188774.0}, {"date": "2023-05-04", "close": 0.180614, "volume": 58695.0}, {"date": "2023-05-05", "close": 0.209132, "volume": 835262.0}, {"date": "2023-05-08", "close": 0.209132, "volume": 62050.0}, {"date": "2023-05-09", "close": 0.209132, "volume": 27326.0}, {"date": "2023-05-10", "close": 0.199626, "volume": 19616.0}, {"date": "2023-05-11", "close": 0.185367, "volume": 83576.0}, {"date": "2023-05-12", "close": 0.19012, "volume": 99869.0}, {"date": "2023-05-15", "close": 0.19012, "volume": 4224.0}, {"date": "2023-05-16", "close": 0.19012, "volume": 30092.0}, {"date": "2023-05-17", "close": 0.185367, "volume": 36898.0}, {"date": "2023-05-18", "close": 0.185367, "volume": 5181.0}, {"date": "2023-05-22", "close": 0.180614, "volume": 57992.0}, {"date": "2023-05-23", "close": 0.19012, "volume": 28580.0}, {"date": "2023-05-24", "close": 0.199626, "volume": 107752.0}, {"date": "2023-05-25", "close": 0.1829905, "volume": 1182.0}, {"date": "2023-05-26", "close": 0.175861, "volume": 55483.0}, {"date": "2023-05-29", "close": 0.19012, "volume": 69373.0}, {"date": "2023-05-30", "close": 0.19012, "volume": 34471.0}, {"date": "2023-05-31", "close": 0.19012, "volume": 9954.0}, {"date": "2023-06-01", "close": 0.19012, "volume": 6757.0}, {"date": "2023-06-02", "close": 0.19012, "volume": 8737.0}, {"date": "2023-06-05", "close": 0.185367, "volume": 103.0}, {"date": "2023-06-06", "close": 0.185367, "volume": 95129.0}, {"date": "2023-06-07", "close": 0.19012, "volume": 112586.0}, {"date": "2023-06-08", "close": 0.19012, "volume": 87175.0}, {"date": "2023-06-09", "close": 0.19012, "volume": 2505.0}, {"date": "2023-06-13", "close": 0.180614, "volume": 63123.0}, {"date": "2023-06-14", "close": 0.175861, "volume": 51215.0}, {"date": "2023-06-15", "close": 0.171108, "volume": 27746.0}, {"date": "2023-06-16", "close": 0.171108, "volume": 10279.0}, {"date": "2023-06-21", "close": 0.19012, "volume": 107171.0}, {"date": "2023-06-22", "close": 0.19012, "volume": 49449.0}, {"date": "2023-06-23", "close": 0.19012, "volume": 74091.0}, {"date": "2023-06-26", "close": 0.19012, "volume": 29930.0}, {"date": "2023-06-27", "close": 0.19012, "volume": 132531.0}, {"date": "2023-06-28", "close": 0.19012, "volume": 13739.0}, {"date": "2023-06-29", "close": 0.175861, "volume": 467757.0}, {"date": "2023-06-30", "close": 0.175861, "volume": 355092.0}, {"date": "2023-07-03", "close": 0.171108, "volume": 87887.0}, {"date": "2023-07-04", "close": 0.171108, "volume": 39355.0}, {"date": "2023-07-05", "close": 0.19012, "volume": 463611.0}, {"date": "2023-07-06", "close": 0.19012, "volume": 11.0}, {"date": "2023-07-07", "close": 0.194873, "volume": 230104.0}, {"date": "2023-07-10", "close": 0.194873, "volume": 315000.0}, {"date": "2023-07-11", "close": 0.19012, "volume": 43729.0}, {"date": "2023-07-12", "close": 0.180614, "volume": 90541.0}, {"date": "2023-07-13", "close": 0.199626, "volume": 261216.0}, {"date": "2023-07-14", "close": 0.194873, "volume": 90137.0}, {"date": "2023-07-17", "close": 0.204379, "volume": 452080.0}, {"date": "2023-07-18", "close": 0.213885, "volume": 386734.0}, {"date": "2023-07-19", "close": 0.218638, "volume": 1067059.0}, {"date": "2023-07-20", "close": 0.209132, "volume": 181360.0}, {"date": "2023-07-21", "close": 0.204379, "volume": 48205.0}, {"date": "2023-07-24", "close": 0.213885, "volume": 527929.0}, {"date": "2023-07-25", "close": 0.194873, "volume": 239794.0}, {"date": "2023-07-26", "close": 0.19012, "volume": 224490.0}, {"date": "2023-07-27", "close": 0.199626, "volume": 161093.0}, {"date": "2023-07-28", "close": 0.194873, "volume": 150870.0}, {"date": "2023-07-31", "close": 0.204379, "volume": 238568.0}, {"date": "2023-08-01", "close": 0.204379, "volume": 39738.0}, {"date": "2023-08-02", "close": 0.204379, "volume": 22271.0}, {"date": "2023-08-03", "close": 0.199626, "volume": 5260.0}, {"date": "2023-08-04", "close": 0.194873, "volume": 4439.0}, {"date": "2023-08-07", "close": 0.19012, "volume": 148658.0}, {"date": "2023-08-08", "close": 0.194873, "volume": 49442.0}, {"date": "2023-08-09", "close": 0.209132, "volume": 43274.0}, {"date": "2023-08-10", "close": 0.199626, "volume": 16389.0}, {"date": "2023-08-11", "close": 0.204379, "volume": 52611.0}, {"date": "2023-08-14", "close": 0.199626, "volume": 43685.0}, {"date": "2023-08-15", "close": 0.19012, "volume": 329532.0}, {"date": "2023-08-16", "close": 0.19012, "volume": 61479.0}, {"date": "2023-08-18", "close": 0.19012, "volume": 86845.0}, {"date": "2023-08-21", "close": 0.209132, "volume": 94251.0}, {"date": "2023-08-23", "close": 0.19012, "volume": 94198.0}, {"date": "2023-08-24", "close": 0.19012, "volume": 14599.0}, {"date": "2023-08-25", "close": 0.19012, "volume": 14725.0}, {"date": "2023-08-28", "close": 0.194873, "volume": 3508.0}, {"date": "2023-08-29", "close": 0.1972495, "volume": 27226.0}, {"date": "2023-08-30", "close": 0.199626, "volume": 36828.0}, {"date": "2023-08-31", "close": 0.19012, "volume": 22800.0}, {"date": "2023-09-01", "close": 0.199626, "volume": 52005.0}, {"date": "2023-09-04", "close": 0.19012, "volume": 15322.0}, {"date": "2023-09-05", "close": 0.199626, "volume": 40813.0}, {"date": "2023-09-06", "close": 0.19012, "volume": 512.0}, {"date": "2023-09-07", "close": 0.19012, "volume": 26299.0}, {"date": "2023-09-11", "close": 0.19012, "volume": 59009.0}, {"date": "2023-09-12", "close": 0.19012, "volume": 4803.0}, {"date": "2023-09-13", "close": 0.204379, "volume": 41601.0}, {"date": "2023-09-14", "close": 0.204379, "volume": 29329.0}, {"date": "2023-09-15", "close": 0.204379, "volume": 65958.0}, {"date": "2023-09-18", "close": 0.209132, "volume": 189187.0}, {"date": "2023-09-19", "close": 0.204379, "volume": 18972.0}, {"date": "2023-09-20", "close": 0.204379, "volume": 26065.0}, {"date": "2023-09-21", "close": 0.204379, "volume": 10765.0}, {"date": "2023-09-22", "close": 0.204379, "volume": 19.0}, {"date": "2023-09-25", "close": 0.199626, "volume": 31195.0}, {"date": "2023-09-26", "close": 0.204379, "volume": 73301.0}, {"date": "2023-09-27", "close": 0.19012, "volume": 128793.0}, {"date": "2023-09-28", "close": 0.171108, "volume": 127577.0}, {"date": "2023-09-29", "close": 0.180614, "volume": 30630.0}, {"date": "2023-10-02", "close": 0.180614, "volume": 10243.0}, {"date": "2023-10-03", "close": 0.19012, "volume": 17493.0}, {"date": "2023-10-04", "close": 0.19012, "volume": 5319.0}, {"date": "2023-10-05", "close": 0.185367, "volume": 115939.0}, {"date": "2023-10-09", "close": 0.194873, "volume": 97858.0}, {"date": "2023-10-10", "close": 0.19012, "volume": 102542.0}, {"date": "2023-10-11", "close": 0.19012, "volume": 24824.0}, {"date": "2023-10-12", "close": 0.19012, "volume": 3156.0}, {"date": "2023-10-13", "close": 0.19012, "volume": 2633.0}, {"date": "2023-10-16", "close": 0.185367, "volume": 26299.0}, {"date": "2023-10-17", "close": 0.185367, "volume": 11373.0}, {"date": "2023-10-18", "close": 0.19012, "volume": 9298.0}, {"date": "2023-10-19", "close": 0.194873, "volume": 6471.0}, {"date": "2023-10-20", "close": 0.1924965, "volume": 5.0}, {"date": "2023-10-23", "close": 0.180614, "volume": 40855.0}, {"date": "2023-10-24", "close": 0.175861, "volume": 76251.0}, {"date": "2023-10-25", "close": 0.180614, "volume": 77166.0}, {"date": "2023-10-26", "close": 0.180614, "volume": 52598.0}, {"date": "2023-10-27", "close": 0.180614, "volume": 61880.0}, {"date": "2023-10-30", "close": 0.185367, "volume": 32251.0}, {"date": "2023-10-31", "close": 0.185367, "volume": 75044.0}, {"date": "2023-11-01", "close": 0.19012, "volume": 8416.0}, {"date": "2023-11-02", "close": 0.185367, "volume": 224606.0}, {"date": "2023-11-03", "close": 0.19012, "volume": 5291.0}, {"date": "2023-11-06", "close": 0.199626, "volume": 35463.0}, {"date": "2023-11-07", "close": 0.199626, "volume": 50.0}, {"date": "2023-11-08", "close": 0.180614, "volume": 25072.0}, {"date": "2023-11-09", "close": 0.19012, "volume": 4548.0}, {"date": "2023-11-13", "close": 0.180614, "volume": 52381.0}, {"date": "2023-11-16", "close": 0.180614, "volume": 19942.0}, {"date": "2023-11-17", "close": 0.171108, "volume": 59215.0}, {"date": "2023-11-20", "close": 0.175861, "volume": 51399.0}, {"date": "2023-11-21", "close": 0.171108, "volume": 15780.0}, {"date": "2023-11-22", "close": 0.152096, "volume": 192533.0}, {"date": "2023-11-23", "close": 0.166355, "volume": 235610.0}, {"date": "2023-11-24", "close": 0.166355, "volume": 56624.0}, {"date": "2023-11-27", "close": 0.180614, "volume": 274900.0}, {"date": "2023-11-28", "close": 0.180614, "volume": 285892.0}, {"date": "2023-11-29", "close": 0.171108, "volume": 125018.0}, {"date": "2023-11-30", "close": 0.166355, "volume": 29580.0}, {"date": "2023-12-04", "close": 0.166355, "volume": 17326.0}, {"date": "2023-12-05", "close": 0.175861, "volume": 44429.0}, {"date": "2023-12-06", "close": 0.171108, "volume": 5116.0}, {"date": "2023-12-07", "close": 0.171108, "volume": 38716.0}, {"date": "2023-12-08", "close": 0.171108, "volume": 89420.0}, {"date": "2023-12-11", "close": 0.171108, "volume": 31559.0}, {"date": "2023-12-12", "close": 0.171108, "volume": 10530.0}, {"date": "2023-12-13", "close": 0.175861, "volume": 1473.0}, {"date": "2023-12-14", "close": 0.171108, "volume": 21341.0}, {"date": "2023-12-15", "close": 0.180614, "volume": 71565.0}, {"date": "2023-12-18", "close": 0.180614, "volume": 33801.0}, {"date": "2023-12-19", "close": 0.180614, "volume": 2768.0}, {"date": "2023-12-20", "close": 0.175861, "volume": 40789.0}, {"date": "2023-12-22", "close": 0.185367, "volume": 13044.0}, {"date": "2023-12-27", "close": 0.185367, "volume": 73230.0}, {"date": "2023-12-28", "close": 0.175861, "volume": 2972.0}, {"date": "2023-12-29", "close": 0.171108, "volume": 40523.0}, {"date": "2024-01-02", "close": 0.19012, "volume": 3240.0}, {"date": "2024-01-03", "close": 0.19012, "volume": 39278.0}, {"date": "2024-01-04", "close": 0.199626, "volume": 153570.0}, {"date": "2024-01-05", "close": 0.19012, "volume": 66515.0}, {"date": "2024-01-08", "close": 0.180614, "volume": 7674.0}, {"date": "2024-01-09", "close": 0.19012, "volume": 25644.0}, {"date": "2024-01-10", "close": 0.185367, "volume": 49340.0}, {"date": "2024-01-11", "close": 0.185367, "volume": 71339.0}, {"date": "2024-01-12", "close": 0.185367, "volume": 26973.0}, {"date": "2024-01-15", "close": 0.185367, "volume": 23538.0}, {"date": "2024-01-16", "close": 0.19012, "volume": 5302.0}, {"date": "2024-01-17", "close": 0.180614, "volume": 9351.0}, {"date": "2024-01-18", "close": 0.180614, "volume": 12477.0}, {"date": "2024-01-19", "close": 0.175861, "volume": 48534.0}, {"date": "2024-01-22", "close": 0.19012, "volume": 20981.0}, {"date": "2024-01-23", "close": 0.180614, "volume": 2788.0}, {"date": "2024-01-24", "close": 0.180614, "volume": 10613.0}, {"date": "2024-01-25", "close": 0.175861, "volume": 31135.0}, {"date": "2024-01-29", "close": 0.180614, "volume": 25424.0}, {"date": "2024-01-30", "close": 0.175861, "volume": 10705.0}, {"date": "2024-02-01", "close": 0.175861, "volume": 673.0}, {"date": "2024-02-02", "close": 0.171108, "volume": 19286.0}, {"date": "2024-02-05", "close": 0.171108, "volume": 11.0}, {"date": "2024-02-06", "close": 0.171108, "volume": 39027.0}, {"date": "2024-02-07", "close": 0.161602, "volume": 89663.0}, {"date": "2024-02-08", "close": 0.171108, "volume": 10534.0}, {"date": "2024-02-09", "close": 0.166355, "volume": 316.0}, {"date": "2024-02-12", "close": 0.161602, "volume": 11525.0}, {"date": "2024-02-13", "close": 0.166355, "volume": 39449.0}, {"date": "2024-02-15", "close": 0.166355, "volume": 5686.0}, {"date": "2024-02-16", "close": 0.166355, "volume": 2685.0}, {"date": "2024-02-19", "close": 0.161602, "volume": 79553.0}, {"date": "2024-02-20", "close": 0.161602, "volume": 16831.0}, {"date": "2024-02-21", "close": 0.152096, "volume": 39869.0}, {"date": "2024-02-22", "close": 0.161602, "volume": 12385.0}, {"date": "2024-02-23", "close": 0.14259, "volume": 62276.0}, {"date": "2024-02-26", "close": 0.14259, "volume": 8416.0}, {"date": "2024-02-27", "close": 0.137837, "volume": 77467.0}, {"date": "2024-02-28", "close": 0.128331, "volume": 5890.0}, {"date": "2024-02-29", "close": 0.123578, "volume": 50506.0}, {"date": "2024-03-01", "close": 0.133084, "volume": 21097.0}, {"date": "2024-03-04", "close": 0.14259, "volume": 82009.0}, {"date": "2024-03-05", "close": 0.14259, "volume": 41866.0}, {"date": "2024-03-06", "close": 0.166355, "volume": 72926.0}, {"date": "2024-03-07", "close": 0.1734845, "volume": 9994.0}, {"date": "2024-03-08", "close": 0.152096, "volume": 460855.0}, {"date": "2024-03-11", "close": 0.147343, "volume": 43396.0}, {"date": "2024-03-12", "close": 0.152096, "volume": 5786.0}, {"date": "2024-03-13", "close": 0.161602, "volume": 30223.0}, {"date": "2024-03-14", "close": 0.147343, "volume": 35987.0}, {"date": "2024-03-15", "close": 0.152096, "volume": 22139.0}, {"date": "2024-03-18", "close": 0.152096, "volume": 9600.0}, {"date": "2024-03-19", "close": 0.152096, "volume": 86613.0}, {"date": "2024-03-20", "close": 0.147343, "volume": 53079.0}, {"date": "2024-03-21", "close": 0.152096, "volume": 19672.0}, {"date": "2024-03-22", "close": 0.152096, "volume": 478.0}, {"date": "2024-03-25", "close": 0.152096, "volume": 3422.0}, {"date": "2024-03-26", "close": 0.14259, "volume": 136898.0}, {"date": "2024-03-27", "close": 0.152096, "volume": 127946.0}, {"date": "2024-03-28", "close": 0.147343, "volume": 193765.0}, {"date": "2024-04-02", "close": 0.147343, "volume": 200386.0}, {"date": "2024-04-04", "close": 0.152096, "volume": 10646.0}, {"date": "2024-04-05", "close": 0.1592255, "volume": 61188.0}, {"date": "2024-04-08", "close": 0.152096, "volume": 10824.0}, {"date": "2024-04-09", "close": 0.156849, "volume": 27117.0}, {"date": "2024-04-10", "close": 0.152096, "volume": 28850.0}, {"date": "2024-04-11", "close": 0.147343, "volume": 34777.0}, {"date": "2024-04-12", "close": 0.147343, "volume": 21039.0}, {"date": "2024-04-15", "close": 0.147343, "volume": 5260.0}, {"date": "2024-04-16", "close": 0.147343, "volume": 10520.0}, {"date": "2024-04-17", "close": 0.147343, "volume": 21047.0}, {"date": "2024-04-18", "close": 0.14259, "volume": 12332.0}, {"date": "2024-04-19", "close": 0.156849, "volume": 3366.0}, {"date": "2024-04-22", "close": 0.14259, "volume": 116030.0}, {"date": "2024-04-26", "close": 0.147343, "volume": 82744.0}, {"date": "2024-04-29", "close": 0.147343, "volume": 86807.0}, {"date": "2024-04-30", "close": 0.147343, "volume": 6733.0}, {"date": "2024-05-01", "close": 0.147343, "volume": 767.0}, {"date": "2024-05-07", "close": 0.14259, "volume": 6637.0}, {"date": "2024-05-08", "close": 0.1497195, "volume": 15907.0}, {"date": "2024-05-09", "close": 0.152096, "volume": 26972.0}, {"date": "2024-05-10", "close": 0.14259, "volume": 10520.0}, {"date": "2024-05-13", "close": 0.137837, "volume": 6839.0}, {"date": "2024-05-16", "close": 0.156849, "volume": 58205.0}, {"date": "2024-05-20", "close": 0.152096, "volume": 5460.0}, {"date": "2024-05-21", "close": 0.152096, "volume": 126734.0}, {"date": "2024-05-22", "close": 0.152096, "volume": 2238.0}, {"date": "2024-05-24", "close": 0.14259, "volume": 27725.0}, {"date": "2024-05-27", "close": 0.14259, "volume": 23457.0}, {"date": "2024-05-28", "close": 0.147343, "volume": 51451.0}, {"date": "2024-05-29", "close": 0.152096, "volume": 29614.0}, {"date": "2024-05-30", "close": 0.152096, "volume": 30517.0}, {"date": "2024-05-31", "close": 0.133084, "volume": 45477.0}, {"date": "2024-06-06", "close": 0.133084, "volume": 16729.0}, {"date": "2024-06-07", "close": 0.14259, "volume": 20158.0}, {"date": "2024-06-12", "close": 0.128331, "volume": 164446.0}, {"date": "2024-06-13", "close": 0.137837, "volume": 5371.0}, {"date": "2024-06-17", "close": 0.137837, "volume": 10048.0}, {"date": "2024-06-18", "close": 0.137837, "volume": 15780.0}, {"date": "2024-06-19", "close": 0.133084, "volume": 6359.0}, {"date": "2024-06-20", "close": 0.133084, "volume": 2314.0}, {"date": "2024-06-21", "close": 0.128331, "volume": 147467.0}, {"date": "2024-06-25", "close": 0.123578, "volume": 30984.0}, {"date": "2024-06-26", "close": 0.137837, "volume": 75102.0}, {"date": "2024-06-27", "close": 0.137837, "volume": 104.0}, {"date": "2024-06-28", "close": 0.128331, "volume": 10169.0}, {"date": "2024-07-01", "close": 0.14259, "volume": 25844.0}, {"date": "2024-07-03", "close": 0.133084, "volume": 20659.0}, {"date": "2024-07-05", "close": 0.133084, "volume": 10520.0}, {"date": "2024-07-08", "close": 0.128331, "volume": 76537.0}, {"date": "2024-07-09", "close": 0.109319, "volume": 161013.0}, {"date": "2024-07-11", "close": 0.123578, "volume": 19426.0}, {"date": "2024-07-15", "close": 0.128331, "volume": 30865.0}, {"date": "2024-07-16", "close": 0.128331, "volume": 11074.0}, {"date": "2024-07-18", "close": 0.123578, "volume": 7364.0}, {"date": "2024-07-19", "close": 0.123578, "volume": 258.0}, {"date": "2024-07-22", "close": 0.133084, "volume": 2104.0}, {"date": "2024-07-24", "close": 0.123578, "volume": 108633.0}, {"date": "2024-07-25", "close": 0.128331, "volume": 4734.0}, {"date": "2024-07-26", "close": 0.128331, "volume": 26825.0}, {"date": "2024-07-29", "close": 0.137837, "volume": 6312.0}, {"date": "2024-07-30", "close": 0.137837, "volume": 6547.0}, {"date": "2024-07-31", "close": 0.137837, "volume": 72.0}, {"date": "2024-08-05", "close": 0.133084, "volume": 18462.0}, {"date": "2024-08-07", "close": 0.128331, "volume": 46367.0}, {"date": "2024-08-09", "close": 0.137837, "volume": 79006.0}, {"date": "2024-08-12", "close": 0.133084, "volume": 2221.0}, {"date": "2024-08-13", "close": 0.137837, "volume": 10882.0}, {"date": "2024-08-16", "close": 0.123578, "volume": 93080.0}, {"date": "2024-08-19", "close": 0.137837, "volume": 215963.0}, {"date": "2024-08-20", "close": 0.123578, "volume": 34715.0}, {"date": "2024-08-21", "close": 0.123578, "volume": 49442.0}, {"date": "2024-08-26", "close": 0.114072, "volume": 17923.0}, {"date": "2024-08-27", "close": 0.104566, "volume": 154629.0}, {"date": "2024-08-28", "close": 0.118825, "volume": 139550.0}, {"date": "2024-08-29", "close": 0.137837, "volume": 55081.0}, {"date": "2024-08-30", "close": 0.137837, "volume": 8638.0}, {"date": "2024-09-02", "close": 0.137837, "volume": 68015.0}, {"date": "2024-09-03", "close": 0.133084, "volume": 33453.0}, {"date": "2024-09-04", "close": 0.128331, "volume": 21809.0}, {"date": "2024-09-06", "close": 0.128331, "volume": 24816.0}, {"date": "2024-09-09", "close": 0.128331, "volume": 75814.0}, {"date": "2024-09-10", "close": 0.128331, "volume": 5205.0}, {"date": "2024-09-11", "close": 0.133084, "volume": 35667.0}, {"date": "2024-09-12", "close": 0.123578, "volume": 5067.0}, {"date": "2024-09-13", "close": 0.123578, "volume": 44081.0}, {"date": "2024-09-16", "close": 0.123578, "volume": 35150.0}, {"date": "2024-09-17", "close": 0.123578, "volume": 333.0}, {"date": "2024-09-18", "close": 0.123578, "volume": 42.0}, {"date": "2024-09-23", "close": 0.104566, "volume": 440191.0}, {"date": "2024-09-24", "close": 0.085554, "volume": 223240.0}, {"date": "2024-09-25", "close": 0.09, "volume": 12600.0}, {"date": "2024-09-26", "close": 0.1, "volume": 45520.0}, {"date": "2024-09-27", "close": 0.11, "volume": 67836.0}, {"date": "2024-09-30", "close": 0.105, "volume": 21964.0}, {"date": "2024-10-01", "close": 0.1, "volume": 10019.0}, {"date": "2024-10-02", "close": 0.1, "volume": 7.0}, {"date": "2024-10-03", "close": 0.096, "volume": 3000.0}, {"date": "2024-10-04", "close": 0.1, "volume": 11299.0}, {"date": "2024-10-08", "close": 0.095, "volume": 100497.0}, {"date": "2024-10-09", "close": 0.092, "volume": 28763.0}, {"date": "2024-10-10", "close": 0.092, "volume": 59143.0}, {"date": "2024-10-15", "close": 0.099, "volume": 21418.0}, {"date": "2024-10-17", "close": 0.096, "volume": 9228.0}, {"date": "2024-10-18", "close": 0.091, "volume": 34560.0}, {"date": "2024-10-21", "close": 0.085, "volume": 154756.0}, {"date": "2024-10-22", "close": 0.085, "volume": 51648.0}, {"date": "2024-10-23", "close": 0.08, "volume": 18723.0}, {"date": "2024-10-24", "close": 0.066, "volume": 487586.0}, {"date": "2024-10-25", "close": 0.056, "volume": 885822.0}, {"date": "2024-10-28", "close": 0.056, "volume": 181294.0}, {"date": "2024-10-29", "close": 0.055, "volume": 218819.0}, {"date": "2024-10-30", "close": 0.055, "volume": 458599.0}, {"date": "2024-10-31", "close": 0.059, "volume": 75500.0}, {"date": "2024-11-01", "close": 0.06, "volume": 178722.0}, {"date": "2024-11-04", "close": 0.058, "volume": 259238.0}, {"date": "2024-11-05", "close": 0.054, "volume": 251830.0}, {"date": "2024-11-06", "close": 0.051, "volume": 155039.0}, {"date": "2024-11-07", "close": 0.055, "volume": 227813.0}, {"date": "2024-11-08", "close": 0.055, "volume": 18788.0}, {"date": "2024-11-12", "close": 0.051, "volume": 112431.0}, {"date": "2024-11-13", "close": 0.051, "volume": 115500.0}, {"date": "2024-11-14", "close": 0.048, "volume": 228578.0}, {"date": "2024-11-15", "close": 0.048, "volume": 41437.0}, {"date": "2024-11-18", "close": 0.047, "volume": 124323.0}, {"date": "2024-11-19", "close": 0.046, "volume": 5000.0}, {"date": "2024-11-20", "close": 0.036, "volume": 554426.0}, {"date": "2024-11-21", "close": 0.045, "volume": 808079.0}, {"date": "2024-11-22", "close": 0.042, "volume": 217087.0}, {"date": "2024-11-25", "close": 0.043, "volume": 36422.0}, {"date": "2024-11-27", "close": 0.041, "volume": 64547.0}, {"date": "2024-11-28", "close": 0.04, "volume": 44331.0}, {"date": "2024-11-29", "close": 0.04, "volume": 29761.0}, {"date": "2024-12-02", "close": 0.038, "volume": 139439.0}, {"date": "2024-12-03", "close": 0.04, "volume": 273833.0}, {"date": "2024-12-05", "close": 0.04, "volume": 144999.0}, {"date": "2024-12-06", "close": 0.038, "volume": 28184.0}, {"date": "2024-12-09", "close": 0.039, "volume": 33252.0}, {"date": "2024-12-10", "close": 0.035, "volume": 171951.0}, {"date": "2024-12-11", "close": 0.033, "volume": 302688.0}, {"date": "2024-12-12", "close": 0.032, "volume": 51350.0}, {"date": "2024-12-13", "close": 0.033, "volume": 366956.0}, {"date": "2024-12-16", "close": 0.032, "volume": 364955.0}, {"date": "2024-12-17", "close": 0.035, "volume": 104473.0}, {"date": "2024-12-18", "close": 0.034, "volume": 216943.0}, {"date": "2024-12-19", "close": 0.034, "volume": 215000.0}, {"date": "2024-12-23", "close": 0.054, "volume": 2806761.0}, {"date": "2024-12-24", "close": 0.049, "volume": 1364719.0}, {"date": "2024-12-27", "close": 0.052, "volume": 131000.0}, {"date": "2024-12-30", "close": 0.052, "volume": 46114.0}, {"date": "2024-12-31", "close": 0.052, "volume": 119942.0}, {"date": "2025-01-02", "close": 0.049, "volume": 43296.0}, {"date": "2025-01-03", "close": 0.049, "volume": 15000.0}, {"date": "2025-01-06", "close": 0.052, "volume": 58605.0}, {"date": "2025-01-07", "close": 0.057, "volume": 476033.0}, {"date": "2025-01-08", "close": 0.068, "volume": 1247509.0}, {"date": "2025-01-09", "close": 0.068, "volume": 379637.0}, {"date": "2025-01-10", "close": 0.061, "volume": 679888.0}, {"date": "2025-01-13", "close": 0.063, "volume": 17904.0}, {"date": "2025-01-14", "close": 0.064, "volume": 67278.0}, {"date": "2025-01-15", "close": 0.066, "volume": 209586.0}, {"date": "2025-01-16", "close": 0.064, "volume": 206303.0}, {"date": "2025-01-17", "close": 0.067, "volume": 59250.0}, {"date": "2025-01-20", "close": 0.068, "volume": 281414.0}, {"date": "2025-01-21", "close": 0.07, "volume": 106428.0}, {"date": "2025-01-22", "close": 0.07, "volume": 296387.0}, {"date": "2025-01-23", "close": 0.07, "volume": 205707.0}, {"date": "2025-01-24", "close": 0.069, "volume": 47968.0}, {"date": "2025-01-28", "close": 0.069, "volume": 112500.0}, {"date": "2025-01-29", "close": 0.068, "volume": 30000.0}, {"date": "2025-01-30", "close": 0.069, "volume": 30700.0}, {"date": "2025-01-31", "close": 0.069, "volume": 147929.0}, {"date": "2025-02-03", "close": 0.065, "volume": 17155.0}, {"date": "2025-02-04", "close": 0.066, "volume": 46150.0}, {"date": "2025-02-05", "close": 0.067, "volume": 10000.0}, {"date": "2025-02-06", "close": 0.065, "volume": 107857.0}, {"date": "2025-02-07", "close": 0.062, "volume": 271472.0}, {"date": "2025-02-10", "close": 0.062, "volume": 313174.0}, {"date": "2025-02-11", "close": 0.06, "volume": 57552.0}, {"date": "2025-02-12", "close": 0.058, "volume": 10200.0}, {"date": "2025-02-13", "close": 0.054, "volume": 146296.0}, {"date": "2025-02-14", "close": 0.06, "volume": 9250.0}, {"date": "2025-02-17", "close": 0.057, "volume": 2500.0}, {"date": "2025-02-18", "close": 0.063, "volume": 53711.0}, {"date": "2025-02-19", "close": 0.064, "volume": 67829.0}, {"date": "2025-02-20", "close": 0.065, "volume": 67764.0}, {"date": "2025-02-21", "close": 0.062, "volume": 77000.0}, {"date": "2025-02-25", "close": 0.064, "volume": 21100.0}, {"date": "2025-02-26", "close": 0.066, "volume": 20010.0}, {"date": "2025-02-27", "close": 0.067, "volume": 263788.0}, {"date": "2025-03-03", "close": 0.062, "volume": 63111.0}, {"date": "2025-03-04", "close": 0.062, "volume": 16701.0}, {"date": "2025-03-05", "close": 0.062, "volume": 19944.0}, {"date": "2025-03-06", "close": 0.062, "volume": 1885.0}, {"date": "2025-03-07", "close": 0.061, "volume": 59853.0}, {"date": "2025-03-10", "close": 0.062, "volume": 319859.0}, {"date": "2025-03-11", "close": 0.062, "volume": 142000.0}, {"date": "2025-03-13", "close": 0.066, "volume": 204042.0}, {"date": "2025-03-14", "close": 0.065, "volume": 652744.0}, {"date": "2025-03-17", "close": 0.061, "volume": 2459.0}, {"date": "2025-03-19", "close": 0.061, "volume": 17500.0}, {"date": "2025-03-24", "close": 0.061, "volume": 7500.0}, {"date": "2025-03-26", "close": 0.062, "volume": 8.0}, {"date": "2025-03-27", "close": 0.059, "volume": 35253.0}, {"date": "2025-03-28", "close": 0.06, "volume": 10371.0}, {"date": "2025-03-31", "close": 0.055, "volume": 53046.0}, {"date": "2025-04-03", "close": 0.057, "volume": 6374.0}, {"date": "2025-04-04", "close": 0.057, "volume": 1726.0}, {"date": "2025-04-07", "close": 0.053, "volume": 23207.0}, {"date": "2025-04-08", "close": 0.053, "volume": 24434.0}, {"date": "2025-04-09", "close": 0.051, "volume": 23985.0}, {"date": "2025-04-10", "close": 0.049, "volume": 59990.0}, {"date": "2025-04-14", "close": 0.048, "volume": 51666.0}, {"date": "2025-04-15", "close": 0.047, "volume": 41666.0}, {"date": "2025-04-16", "close": 0.051, "volume": 79358.0}, {"date": "2025-04-17", "close": 0.056, "volume": 43167.0}, {"date": "2025-04-22", "close": 0.055, "volume": 30926.0}, {"date": "2025-04-23", "close": 0.045, "volume": 262530.0}, {"date": "2025-04-24", "close": 0.049, "volume": 38498.0}, {"date": "2025-04-28", "close": 0.049, "volume": 49238.0}, {"date": "2025-04-29", "close": 0.049, "volume": 2500.0}, {"date": "2025-04-30", "close": 0.049, "volume": 281830.0}, {"date": "2025-05-01", "close": 0.048, "volume": 122554.0}, {"date": "2025-05-02", "close": 0.046, "volume": 48481.0}, {"date": "2025-05-05", "close": 0.046, "volume": 151.0}, {"date": "2025-05-06", "close": 0.045, "volume": 103176.0}, {"date": "2025-05-07", "close": 0.045, "volume": 14999.0}, {"date": "2025-05-08", "close": 0.045, "volume": 7599.0}, {"date": "2025-05-09", "close": 0.048, "volume": 17043.0}, {"date": "2025-05-12", "close": 0.055, "volume": 308923.0}, {"date": "2025-05-13", "close": 0.056, "volume": 266165.0}, {"date": "2025-05-14", "close": 0.053, "volume": 58488.0}, {"date": "2025-05-15", "close": 0.053, "volume": 50000.0}, {"date": "2025-05-16", "close": 0.055, "volume": 190310.0}, {"date": "2025-05-21", "close": 0.054, "volume": 30039.0}, {"date": "2025-05-29", "close": 0.059, "volume": 3064.0}, {"date": "2025-05-30", "close": 0.058, "volume": 17500.0}, {"date": "2025-06-03", "close": 0.06, "volume": 183018.0}, {"date": "2025-06-04", "close": 0.06, "volume": 177241.0}, {"date": "2025-06-05", "close": 0.051, "volume": 57568.0}, {"date": "2025-06-06", "close": 0.048, "volume": 280457.0}, {"date": "2025-06-10", "close": 0.045, "volume": 192051.0}, {"date": "2025-06-11", "close": 0.042, "volume": 4802.0}, {"date": "2025-06-12", "close": 0.042, "volume": 47437.0}, {"date": "2025-06-13", "close": 0.04, "volume": 257214.0}, {"date": "2025-06-16", "close": 0.04, "volume": 23488.0}, {"date": "2025-06-17", "close": 0.037, "volume": 258397.0}, {"date": "2025-06-18", "close": 0.038, "volume": 20000.0}, {"date": "2025-06-19", "close": 0.038, "volume": 612652.0}, {"date": "2025-06-20", "close": 0.039, "volume": 789965.0}, {"date": "2025-06-23", "close": 0.038, "volume": 985539.0}, {"date": "2025-06-24", "close": 0.037, "volume": 228773.0}, {"date": "2025-06-25", "close": 0.037, "volume": 17365.0}, {"date": "2025-06-26", "close": 0.038, "volume": 195087.0}, {"date": "2025-06-27", "close": 0.037, "volume": 70435.0}, {"date": "2025-06-30", "close": 0.038, "volume": 184781.0}, {"date": "2025-07-01", "close": 0.036, "volume": 235608.0}, {"date": "2025-07-02", "close": 0.037, "volume": 221028.0}, {"date": "2025-07-03", "close": 0.037, "volume": 354367.0}, {"date": "2025-07-07", "close": 0.035, "volume": 147086.0}, {"date": "2025-07-08", "close": 0.035, "volume": 82722.0}, {"date": "2025-07-10", "close": 0.035, "volume": 11019.0}, {"date": "2025-07-11", "close": 0.035, "volume": 325000.0}, {"date": "2025-07-14", "close": 0.034, "volume": 106420.0}, {"date": "2025-07-16", "close": 0.034, "volume": 422447.0}, {"date": "2025-07-17", "close": 0.031, "volume": 611515.0}, {"date": "2025-07-18", "close": 0.03, "volume": 1668480.0}, {"date": "2025-07-21", "close": 0.029, "volume": 615640.0}, {"date": "2025-07-22", "close": 0.029, "volume": 184000.0}, {"date": "2025-07-23", "close": 0.029, "volume": 329912.0}, {"date": "2025-07-25", "close": 0.029, "volume": 285426.0}, {"date": "2025-07-29", "close": 0.029, "volume": 161198.0}, {"date": "2025-07-31", "close": 0.029, "volume": 33511.0}, {"date": "2025-08-04", "close": 0.03, "volume": 408753.0}, {"date": "2025-08-06", "close": 0.03, "volume": 17017.0}, {"date": "2025-08-08", "close": 0.029, "volume": 222222.0}, {"date": "2025-08-11", "close": 0.028, "volume": 134537.0}, {"date": "2025-08-12", "close": 0.028, "volume": 157213.0}, {"date": "2025-08-13", "close": 0.028, "volume": 32231.0}, {"date": "2025-08-15", "close": 0.033, "volume": 715702.0}, {"date": "2025-08-18", "close": 0.034, "volume": 220654.0}, {"date": "2025-08-19", "close": 0.034, "volume": 199596.0}, {"date": "2025-08-20", "close": 0.033, "volume": 497829.0}, {"date": "2025-08-21", "close": 0.033, "volume": 1772.0}, {"date": "2025-08-25", "close": 0.037, "volume": 286154.0}, {"date": "2025-08-27", "close": 0.037, "volume": 12478.0}, {"date": "2025-08-28", "close": 0.04, "volume": 365900.0}, {"date": "2025-08-29", "close": 0.039, "volume": 20495.0}, {"date": "2025-09-01", "close": 0.04, "volume": 12900.0}, {"date": "2025-09-02", "close": 0.039, "volume": 28501.0}, {"date": "2025-09-03", "close": 0.04, "volume": 357913.0}, {"date": "2025-09-05", "close": 0.036, "volume": 177955.0}, {"date": "2025-09-08", "close": 0.037, "volume": 243783.0}, {"date": "2025-09-10", "close": 0.038, "volume": 93737.0}, {"date": "2025-09-15", "close": 0.039, "volume": 28286.0}, {"date": "2025-09-16", "close": 0.036, "volume": 118109.0}, {"date": "2025-09-17", "close": 0.037, "volume": 98915.0}, {"date": "2025-09-24", "close": 0.024, "volume": 2670370.0}, {"date": "2025-09-25", "close": 0.02, "volume": 1518005.0}, {"date": "2025-09-26", "close": 0.024, "volume": 3085074.0}, {"date": "2025-09-29", "close": 0.023, "volume": 274574.0}, {"date": "2025-09-30", "close": 0.023, "volume": 140217.0}, {"date": "2025-10-01", "close": 0.022, "volume": 49943.0}, {"date": "2025-10-02", "close": 0.022, "volume": 812538.0}, {"date": "2025-10-03", "close": 0.022, "volume": 9060.0}, {"date": "2025-10-06", "close": 0.021, "volume": 315903.0}, {"date": "2025-10-07", "close": 0.02, "volume": 212437.0}, {"date": "2025-10-08", "close": 0.021, "volume": 137811.0}, {"date": "2025-10-09", "close": 0.021, "volume": 72500.0}, {"date": "2025-10-10", "close": 0.021, "volume": 103836.0}, {"date": "2025-10-13", "close": 0.022, "volume": 266849.0}, {"date": "2025-10-14", "close": 0.022, "volume": 85220.0}, {"date": "2025-10-15", "close": 0.022, "volume": 101000.0}, {"date": "2025-10-16", "close": 0.021, "volume": 202769.0}, {"date": "2025-10-17", "close": 0.02, "volume": 51822.0}, {"date": "2025-10-20", "close": 0.019, "volume": 464830.0}, {"date": "2025-10-21", "close": 0.019, "volume": 9647.0}, {"date": "2025-10-22", "close": 0.019, "volume": 224631.0}, {"date": "2025-10-23", "close": 0.018, "volume": 12943.0}, {"date": "2025-10-24", "close": 0.02, "volume": 280375.0}, {"date": "2025-10-27", "close": 0.021, "volume": 8949.0}, {"date": "2025-10-28", "close": 0.02, "volume": 159256.0}, {"date": "2025-10-29", "close": 0.02, "volume": 505226.0}, {"date": "2025-10-30", "close": 0.017, "volume": 271593.0}, {"date": "2025-10-31", "close": 0.018, "volume": 300000.0}, {"date": "2025-11-03", "close": 0.017, "volume": 306225.0}, {"date": "2025-11-05", "close": 0.016, "volume": 367031.0}, {"date": "2025-11-06", "close": 0.016, "volume": 34834.0}, {"date": "2025-11-11", "close": 0.018, "volume": 209000.0}, {"date": "2025-11-12", "close": 0.018, "volume": 100470.0}, {"date": "2025-11-13", "close": 0.018, "volume": 133.0}, {"date": "2025-11-14", "close": 0.018, "volume": 100000.0}, {"date": "2025-11-17", "close": 0.017, "volume": 22305.0}, {"date": "2025-11-18", "close": 0.018, "volume": 1349.0}, {"date": "2025-11-20", "close": 0.018, "volume": 55.0}, {"date": "2025-11-21", "close": 0.017, "volume": 14143.0}, {"date": "2025-11-24", "close": 0.018, "volume": 219936.0}, {"date": "2025-11-26", "close": 0.018, "volume": 2346.0}, {"date": "2025-11-27", "close": 0.017, "volume": 734199.0}, {"date": "2025-12-01", "close": 0.016, "volume": 3033.0}, {"date": "2025-12-02", "close": 0.016, "volume": 170677.0}, {"date": "2025-12-03", "close": 0.0165, "volume": 55828.0}, {"date": "2025-12-04", "close": 0.017, "volume": 263243.0}, {"date": "2025-12-05", "close": 0.017, "volume": 744929.0}, {"date": "2025-12-08", "close": 0.018, "volume": 137365.0}, {"date": "2025-12-09", "close": 0.017, "volume": 20768.0}, {"date": "2025-12-10", "close": 0.017, "volume": 155702.0}, {"date": "2025-12-11", "close": 0.016, "volume": 366366.0}, {"date": "2025-12-12", "close": 0.015, "volume": 30000.0}, {"date": "2025-12-15", "close": 0.015, "volume": 653139.0}, {"date": "2025-12-17", "close": 0.015, "volume": 582926.0}, {"date": "2025-12-18", "close": 0.015, "volume": 1000.0}, {"date": "2025-12-22", "close": 0.016, "volume": 13132.0}, {"date": "2025-12-29", "close": 0.015, "volume": 211578.0}, {"date": "2025-12-30", "close": 0.015, "volume": 249740.0}, {"date": "2026-01-02", "close": 0.016, "volume": 38134.0}, {"date": "2026-01-05", "close": 0.015, "volume": 614894.0}, {"date": "2026-01-06", "close": 0.016, "volume": 3276.0}, {"date": "2026-01-07", "close": 0.016, "volume": 355999.0}, {"date": "2026-01-09", "close": 0.015, "volume": 772797.0}, {"date": "2026-01-12", "close": 0.015, "volume": 531096.0}, {"date": "2026-01-14", "close": 0.0155, "volume": 183168.0}, {"date": "2026-01-15", "close": 0.015, "volume": 119648.0}, {"date": "2026-01-16", "close": 0.016, "volume": 251469.0}, {"date": "2026-01-19", "close": 0.016, "volume": 118750.0}, {"date": "2026-01-20", "close": 0.016, "volume": 341473.0}, {"date": "2026-01-21", "close": 0.019, "volume": 1866073.0}, {"date": "2026-01-22", "close": 0.019, "volume": 2066704.0}, {"date": "2026-01-23", "close": 0.019, "volume": 229813.0}, {"date": "2026-01-27", "close": 0.017, "volume": 836909.0}, {"date": "2026-01-28", "close": 0.017, "volume": 189574.0}, {"date": "2026-01-29", "close": 0.016, "volume": 344533.0}, {"date": "2026-01-30", "close": 0.015, "volume": 192011.0}, {"date": "2026-02-02", "close": 0.016, "volume": 197500.0}, {"date": "2026-02-04", "close": 0.015, "volume": 507321.0}, {"date": "2026-02-05", "close": 0.016, "volume": 120000.0}, {"date": "2026-02-06", "close": 0.015, "volume": 38437.0}, {"date": "2026-02-09", "close": 0.016, "volume": 10307.0}, {"date": "2026-02-10", "close": 0.015, "volume": 457936.0}, {"date": "2026-02-11", "close": 0.016, "volume": 2200605.0}, {"date": "2026-02-12", "close": 0.027, "volume": 9191599.0}, {"date": "2026-02-13", "close": 0.032, "volume": 10989776.0}, {"date": "2026-02-18", "close": 0.031, "volume": 6683560.0}, {"date": "2026-02-19", "close": 0.032, "volume": 2554904.0}, {"date": "2026-02-20", "close": 0.035, "volume": 2399597.0}, {"date": "2026-02-23", "close": 0.035, "volume": 7763608.0}, {"date": "2026-02-24", "close": 0.036, "volume": 1265007.0}, {"date": "2026-02-25", "close": 0.034, "volume": 564603.0}, {"date": "2026-02-26", "close": 0.033, "volume": 357206.0}, {"date": "2026-02-27", "close": 0.043, "volume": 2071450.0}, {"date": "2026-03-02", "close": 0.047, "volume": 2617541.0}, {"date": "2026-03-03", "close": 0.041, "volume": 2721828.0}, {"date": "2026-03-04", "close": 0.04, "volume": 1792805.0}, {"date": "2026-03-05", "close": 0.048, "volume": 2208808.0}, {"date": "2026-03-06", "close": 0.049, "volume": 2778468.0}, {"date": "2026-03-09", "close": 0.04, "volume": 1378213.0}, {"date": "2026-03-10", "close": 0.043, "volume": 1142509.0}, {"date": "2026-03-11", "close": 0.043, "volume": 1721997.0}, {"date": "2026-03-12", "close": 0.04, "volume": 1253920.0}, {"date": "2026-03-13", "close": 0.038, "volume": 904054.0}, {"date": "2026-03-16", "close": 0.036, "volume": 610201.0}, {"date": "2026-03-17", "close": 0.036, "volume": 527874.0}, {"date": "2026-03-19", "close": 0.037, "volume": 553342.0}, {"date": "2026-03-20", "close": 0.04, "volume": 375166.0}, {"date": "2026-03-23", "close": 0.036, "volume": 310793.0}, {"date": "2026-03-24", "close": 0.041, "volume": 679135.0}, {"date": "2026-03-25", "close": 0.041, "volume": 24390.0}, {"date": "2026-03-26", "close": 0.038, "volume": 2877777.0}, {"date": "2026-03-27", "close": 0.041, "volume": 615122.0}, {"date": "2026-03-30", "close": 0.038, "volume": 905460.0}, {"date": "2026-03-31", "close": 0.039, "volume": 165015.0}, {"date": "2026-04-01", "close": 0.042, "volume": 11904.0}, {"date": "2026-04-02", "close": 0.041, "volume": 234087.0}, {"date": "2026-04-07", "close": 0.042, "volume": 157811.0}, {"date": "2026-04-08", "close": 0.048, "volume": 3762313.0}, {"date": "2026-04-09", "close": 0.05, "volume": 3473534.0}, {"date": "2026-04-10", "close": 0.052, "volume": 276814.0}, {"date": "2026-04-15", "close": 0.049, "volume": 20310687.0}, {"date": "2026-04-16", "close": 0.046, "volume": 4194421.0}, {"date": "2026-04-17", "close": 0.049, "volume": 7621583.0}, {"date": "2026-04-20", "close": 0.048, "volume": 1978979.0}, {"date": "2026-04-21", "close": 0.048, "volume": 826810.0}, {"date": "2026-04-22", "close": 0.044, "volume": 1376756.0}, {"date": "2026-04-23", "close": 0.049, "volume": 2590793.0}, {"date": "2026-04-24", "close": 0.044, "volume": 1710967.0}, {"date": "2026-04-27", "close": 0.045, "volume": 922230.0}, {"date": "2026-04-28", "close": 0.049, "volume": 14171045.0}, {"date": "2026-04-29", "close": 0.046, "volume": 1272096.0}, {"date": "2026-04-30", "close": 0.042, "volume": 1742861.0}, {"date": "2026-05-01", "close": 0.039, "volume": 2392244.0}, {"date": "2026-05-04", "close": 0.04, "volume": 1280556.0}, {"date": "2026-05-05", "close": 0.038, "volume": 37310.0}, {"date": "2026-05-06", "close": 0.041, "volume": 2579318.0}, {"date": "2026-05-07", "close": 0.039, "volume": 79650.0}, {"date": "2026-05-08", "close": 0.041, "volume": 1149764.0}, {"date": "2026-05-11", "close": 0.04, "volume": 12000.0}, {"date": "2026-05-12", "close": 0.033, "volume": 4033089.0}, {"date": "2026-05-13", "close": 0.034, "volume": 9152133.0}, {"date": "2026-05-14", "close": 0.037, "volume": 1830000.0}, {"date": "2026-05-18", "close": 0.035, "volume": 740065.0}, {"date": "2026-05-19", "close": 0.036, "volume": 2554327.0}, {"date": "2026-05-20", "close": 0.029, "volume": 3897413.0}, {"date": "2026-05-21", "close": 0.034, "volume": 1388963.0}, {"date": "2026-05-22", "close": 0.033, "volume": 516253.0}, {"date": "2026-05-25", "close": 0.029, "volume": 1339484.0}, {"date": "2026-05-26", "close": 0.033, "volume": 1219470.0}, {"date": "2026-05-27", "close": 0.026, "volume": 4755875.0}, {"date": "2026-05-28", "close": 0.026, "volume": 137636.0}, {"date": "2026-05-29", "close": 0.026, "volume": 2458912.0}, {"date": "2026-06-01", "close": 0.028, "volume": 318119.0}, {"date": "2026-06-02", "close": 0.028, "volume": 503401.0}, {"date": "2026-06-03", "close": 0.026, "volume": 948612.0}, {"date": "2026-06-05", "close": 0.023, "volume": 8511244.0}, {"date": "2026-06-09", "close": 0.029, "volume": 4670431.0}, {"date": "2026-06-10", "close": 0.028, "volume": 3556021.0}, {"date": "2026-06-11", "close": 0.026, "volume": 1572382.0}, {"date": "2026-06-12", "close": 0.028, "volume": 3028009.0}, {"date": "2026-06-15", "close": 0.03, "volume": 1252989.0}, {"date": "2026-06-16", "close": 0.03, "volume": 1388515.0}, {"date": "2026-06-17", "close": 0.03, "volume": 802076.0}, {"date": "2026-06-18", "close": 0.029, "volume": 215719.0}, {"date": "2026-06-19", "close": 0.029, "volume": 481224.0}, {"date": "2026-06-22", "close": 0.027, "volume": 25000.0}, {"date": "2026-06-23", "close": 0.023, "volume": 652596.0}, {"date": "2026-06-24", "close": 0.021, "volume": 564715.0}, {"date": "2026-06-25", "close": 0.021, "volume": 32392.0}, {"date": "2026-06-26", "close": 0.02, "volume": 200100.0}, {"date": "2026-06-29", "close": 0.021, "volume": 460748.0}, {"date": "2026-06-30", "close": 0.019, "volume": 468757.0}, {"date": "2026-07-01", "close": 0.019, "volume": 93735.0}, {"date": "2026-07-02", "close": 0.019, "volume": 56471.0}, {"date": "2026-07-03", "close": 0.019, "volume": 47620.0}, {"date": "2026-07-06", "close": 0.019, "volume": 37636.0}, {"date": "2026-07-07", "close": 0.018, "volume": 223809.0}, {"date": "2026-07-08", "close": 0.02, "volume": 484465.0}, {"date": "2026-07-09", "close": 0.018, "volume": 677256.0}, {"date": "2026-07-10", "close": 0.017, "volume": 282768.0}, {"date": "2026-07-14", "close": 0.017, "volume": 89675.0}, {"date": "2026-07-15", "close": 0.017, "volume": 205530.0}, {"date": "2026-07-16", "close": 0.016, "volume": 550000.0}, {"date": "2026-07-17", "close": 0.017, "volume": 317823.0}, {"date": "2026-07-20", "close": 0.017, "volume": 180000.0}, {"date": "2026-07-21", "close": 0.016, "volume": 264399.0}, {"date": "2026-07-22", "close": 0.018, "volume": 195592.0}, {"date": "2026-07-23", "close": 0.016, "volume": 253584.0}, {"date": "2026-07-24", "close": 0.017, "volume": 115000.0}, {"date": "2026-07-28", "close": 0.016, "volume": 183298.0}, {"date": "2026-07-29", "close": 0.017, "volume": 352308.0}, {"date": "2026-07-30", "close": 0.016, "volume": 455555.0}, {"date": "2026-07-31", "close": 0.015, "volume": 226563.0}, {"date": "2026-08-03", "close": 0.015, "volume": 1309960.0}, {"date": "2026-08-04", "close": 0.02, "volume": 1403343.0}, {"date": "2026-08-05", "close": 0.018, "volume": 2227999.0}, {"date": "2026-08-06", "close": 0.017, "volume": 79500.0}, {"date": "2026-08-07", "close": 0.022, "volume": 1589991.0}], "refreshing": true}