{"ticker": "SMM", "overview": {"name": "Somerset Minerals Limited", "country": "Australia", "industry": "Materials"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "SMM", "has_prices": true, "as_of": "2026-09-07", "last": 0.012, "prev_close": 0.012, "change": 0.0, "change_pct": 0.0, "session_volume": 268816.0, "vwap_5": 0.012362882891129995, "vwap_20": 0.012368282601427283, "vwap_60": 0.010812356937072476, "vwap_250": 0.014483296083254155, "high_52w": 0.0225, "low_52w": 0.006, "avg_volume_20": 2908672.5, "sessions": 400, "market_cap": {"value": 17650876.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03133587", "src": "ASX", "ticker": "SMM", "cik": "", "company": "Somerset Minerals Limited", "company_raw": "Somerset Minerals Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director just moved their SMM stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03133587", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91660}, {"id": "ASX-03124584", "src": "ASX", "ticker": "SMM", "cik": "", "company": "Somerset Minerals Limited", "company_raw": "Somerset Minerals Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director just moved their SMM stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03124584", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119020}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "AB amended", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-12-11", "source_url": "https://www.marketindex.com.au/asx/smm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-08", "source_url": "https://www.marketindex.com.au/asx/smm", "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": "2026-06-11", "source_url": "https://www.marketindex.com.au/asx/smm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-08", "source_url": "https://www.marketindex.com.au/asx/smm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-08", "source_url": "https://www.marketindex.com.au/asx/smm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-08", "source_url": "https://www.marketindex.com.au/asx/smm", "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": "2026-03-03", "source_url": "https://www.marketindex.com.au/asx/smm", "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": "2026-01-14", "source_url": "https://www.marketindex.com.au/asx/smm", "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": "2025-12-22", "source_url": "https://www.marketindex.com.au/asx/smm", "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": "2025-07-11", "source_url": "https://www.marketindex.com.au/asx/smm", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-07-11", "source_url": "https://www.marketindex.com.au/asx/smm", "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": "2025-06-30", "source_url": "https://www.marketindex.com.au/asx/smm", "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": "2025-06-02", "source_url": "https://www.marketindex.com.au/asx/smm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-05-28", "source_url": "https://www.marketindex.com.au/asx/smm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-13", "source_url": "https://www.marketindex.com.au/asx/smm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-03", "source_url": "https://www.marketindex.com.au/asx/smm", "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": "2024-08-26", "source_url": "https://www.marketindex.com.au/asx/smm", "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": "2024-07-14", "source_url": "https://www.marketindex.com.au/asx/smm", "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": "2024-07-14", "source_url": "https://www.marketindex.com.au/asx/smm", "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": "2024-06-17", "source_url": "https://www.marketindex.com.au/asx/smm", "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": "2024-01-12", "source_url": "https://www.marketindex.com.au/asx/smm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-12-15", "source_url": "https://www.marketindex.com.au/asx/smm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-11-29", "source_url": "https://www.marketindex.com.au/asx/smm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-11-29", "source_url": "https://www.marketindex.com.au/asx/smm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-11-28", "source_url": "https://www.marketindex.com.au/asx/smm", "needs_ocr": 0}], "directors": [{"name": "AB amended", "first_seen": "2023-12-11", "last_seen": "2023-12-11", "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": "2026-10-30", "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/2924-03156611-6A1353068"}, {"date": "2026-10-23", "form": "Notice Of Meeting", "title": "Letter to Shareholders - Notice of Annual General Meeting", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152605-6A1351100"}, {"date": "2026-10-23", "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/2924-03152603-6A1351097"}, {"date": "2026-10-07", "form": "Notice Of Meeting", "title": "Date of AGM", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03145613-6A1348119"}, {"date": "2026-10-04", "form": "Progress Report", "title": "Drilling Extends Copper Mineralisation Over 1.6km Strike", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03144133-6A1347573"}], "performance": {"ticker": "SMM", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2018-08-15", "close": 1.0118065, "volume": 722573.0}, {"date": "2018-08-16", "close": 0.95109811, "volume": 206033.0}, {"date": "2018-08-17", "close": 0.97133424, "volume": 92166.0}, {"date": "2018-08-20", "close": 0.93086198, "volume": 170260.0}, {"date": "2018-08-21", "close": 0.91062585, "volume": 79930.0}, {"date": "2018-08-22", "close": 0.93086198, "volume": 61726.0}, {"date": "2018-08-23", "close": 0.99157037, "volume": 114580.0}, {"date": "2018-08-24", "close": 0.99157037, "volume": 51160.0}, {"date": "2018-08-27", "close": 1.09275102, "volume": 71125.0}, {"date": "2018-08-28", "close": 1.13322328, "volume": 49787.0}, {"date": "2018-08-29", "close": 1.2141678, "volume": 102697.0}, {"date": "2018-08-30", "close": 1.17369554, "volume": 16060.0}, {"date": "2018-08-31", "close": 1.09275102, "volume": 43164.0}, {"date": "2018-09-03", "close": 1.05227876, "volume": 12537.0}, {"date": "2018-09-04", "close": 0.99157037, "volume": 69726.0}, {"date": "2018-09-05", "close": 1.05227876, "volume": 9013.0}, {"date": "2018-09-06", "close": 1.0118065, "volume": 18704.0}, {"date": "2018-09-07", "close": 1.0118065, "volume": 23253.0}, {"date": "2018-09-10", "close": 0.99157037, "volume": 3973.0}, {"date": "2018-09-11", "close": 0.97133424, "volume": 358.0}, {"date": "2018-09-13", "close": 0.99157037, "volume": 9085.0}, {"date": "2018-09-17", "close": 1.0118065, "volume": 8401.0}, {"date": "2018-09-19", "close": 1.03204263, "volume": 16213.0}, {"date": "2018-09-20", "close": 1.05227876, "volume": 36615.0}, {"date": "2018-09-21", "close": 1.05227876, "volume": 12354.0}, {"date": "2018-09-24", "close": 1.05227876, "volume": 86.0}, {"date": "2018-09-25", "close": 1.05227876, "volume": 9312.0}, {"date": "2018-09-27", "close": 1.05227876, "volume": 10410.0}, {"date": "2018-09-28", "close": 1.05227876, "volume": 7088.0}, {"date": "2018-10-01", "close": 1.07251489, "volume": 1380.0}, {"date": "2018-10-02", "close": 1.05227876, "volume": 58064.0}, {"date": "2018-10-03", "close": 1.05227876, "volume": 27035.0}, {"date": "2018-10-04", "close": 1.0118065, "volume": 18295.0}, {"date": "2018-10-05", "close": 1.0118065, "volume": 56866.0}, {"date": "2018-10-08", "close": 0.99157037, "volume": 3800.0}, {"date": "2018-10-09", "close": 0.99157037, "volume": 12354.0}, {"date": "2018-10-10", "close": 0.99157037, "volume": 33262.0}, {"date": "2018-10-11", "close": 0.97133424, "volume": 40352.0}, {"date": "2018-10-16", "close": 0.97133424, "volume": 57603.0}, {"date": "2018-10-17", "close": 0.93086198, "volume": 4942.0}, {"date": "2018-10-18", "close": 0.93086198, "volume": 34967.0}, {"date": "2018-10-19", "close": 0.93086198, "volume": 16920.0}, {"date": "2018-10-22", "close": 0.93086198, "volume": 2846.0}, {"date": "2018-10-23", "close": 0.93086198, "volume": 11979.0}, {"date": "2018-10-24", "close": 0.89038972, "volume": 3039.0}, {"date": "2018-10-25", "close": 0.8094452, "volume": 27577.0}, {"date": "2018-10-26", "close": 0.8094452, "volume": 19526.0}, {"date": "2018-10-29", "close": 0.74873681, "volume": 2471.0}, {"date": "2018-10-30", "close": 0.8094452, "volume": 7855.0}, {"date": "2018-10-31", "close": 0.8094452, "volume": 2471.0}, {"date": "2018-11-02", "close": 0.82968133, "volume": 741.0}, {"date": "2018-11-05", "close": 0.8094452, "volume": 4820.0}, {"date": "2018-11-07", "close": 0.8094452, "volume": 3581.0}, {"date": "2018-11-08", "close": 0.78920907, "volume": 44046.0}, {"date": "2018-11-09", "close": 0.8094452, "volume": 13095.0}, {"date": "2018-11-13", "close": 0.8094452, "volume": 14825.0}, {"date": "2018-11-15", "close": 0.8094452, "volume": 14831.0}, {"date": "2018-11-16", "close": 0.8094452, "volume": 1235.0}, {"date": "2018-11-19", "close": 0.8094452, "volume": 2223.0}, {"date": "2018-11-20", "close": 0.8094452, "volume": 15119.0}, {"date": "2018-11-21", "close": 0.78920907, "volume": 25753.0}, {"date": "2018-11-23", "close": 0.8094452, "volume": 6970.0}, {"date": "2018-11-26", "close": 0.8094452, "volume": 22237.0}, {"date": "2018-11-27", "close": 0.84991746, "volume": 7551.0}, {"date": "2018-11-28", "close": 0.82968133, "volume": 11598.0}, {"date": "2018-11-29", "close": 0.84991746, "volume": 14346.0}, {"date": "2018-11-30", "close": 0.97133424, "volume": 50411.0}, {"date": "2018-12-03", "close": 0.97133424, "volume": 29306.0}, {"date": "2018-12-04", "close": 0.97133424, "volume": 2265.0}, {"date": "2018-12-06", "close": 0.93086198, "volume": 17527.0}, {"date": "2018-12-10", "close": 0.97133424, "volume": 26515.0}, {"date": "2018-12-17", "close": 0.82968133, "volume": 29650.0}, {"date": "2018-12-18", "close": 0.89038972, "volume": 7825.0}, {"date": "2018-12-19", "close": 0.82968133, "volume": 17915.0}, {"date": "2018-12-21", "close": 0.82968133, "volume": 7412.0}, {"date": "2018-12-24", "close": 0.82968133, "volume": 4942.0}, {"date": "2019-01-02", "close": 0.82968133, "volume": 544.0}, {"date": "2019-01-03", "close": 0.82968133, "volume": 4942.0}, {"date": "2019-01-04", "close": 0.91062585, "volume": 4942.0}, {"date": "2019-01-07", "close": 0.89038972, "volume": 2471.0}, {"date": "2019-01-08", "close": 1.0118065, "volume": 12223.0}, {"date": "2019-01-09", "close": 0.97133424, "volume": 4695.0}, {"date": "2019-01-10", "close": 0.97133424, "volume": 35078.0}, {"date": "2019-01-14", "close": 0.97133424, "volume": 26561.0}, {"date": "2019-01-16", "close": 0.97133424, "volume": 6653.0}, {"date": "2019-01-17", "close": 0.95109811, "volume": 10907.0}, {"date": "2019-01-18", "close": 0.95109811, "volume": 13365.0}, {"date": "2019-01-21", "close": 0.93086198, "volume": 17296.0}, {"date": "2019-01-22", "close": 0.91062585, "volume": 20109.0}, {"date": "2019-01-25", "close": 1.05227876, "volume": 2658.0}, {"date": "2019-01-29", "close": 1.05227876, "volume": 14177.0}, {"date": "2019-01-31", "close": 0.99157037, "volume": 13342.0}, {"date": "2019-02-01", "close": 1.0118065, "volume": 11860.0}, {"date": "2019-02-04", "close": 1.0118065, "volume": 1977.0}, {"date": "2019-02-05", "close": 1.0118065, "volume": 2471.0}, {"date": "2019-02-06", "close": 1.0118065, "volume": 57632.0}, {"date": "2019-02-07", "close": 0.99157037, "volume": 10899.0}, {"date": "2019-02-08", "close": 0.95109811, "volume": 15692.0}, {"date": "2019-02-11", "close": 1.0118065, "volume": 22044.0}, {"date": "2019-02-12", "close": 0.99157037, "volume": 41547.0}, {"date": "2019-02-13", "close": 0.97133424, "volume": 11364.0}, {"date": "2019-02-18", "close": 0.93086198, "volume": 4956.0}, {"date": "2019-02-19", "close": 0.93086198, "volume": 343.0}, {"date": "2019-02-20", "close": 0.93086198, "volume": 3941.0}, {"date": "2019-02-21", "close": 0.84991746, "volume": 24962.0}, {"date": "2019-02-22", "close": 0.93086198, "volume": 10705.0}, {"date": "2019-02-25", "close": 1.0118065, "volume": 27139.0}, {"date": "2019-02-26", "close": 1.03204263, "volume": 11120.0}, {"date": "2019-02-27", "close": 1.03204263, "volume": 17296.0}, {"date": "2019-02-28", "close": 1.03204263, "volume": 16610.0}, {"date": "2019-03-01", "close": 1.03204263, "volume": 6382.0}, {"date": "2019-03-04", "close": 1.05227876, "volume": 1893.0}, {"date": "2019-03-05", "close": 0.97133424, "volume": 39392.0}, {"date": "2019-03-07", "close": 0.97133424, "volume": 21620.0}, {"date": "2019-03-08", "close": 0.95109811, "volume": 550.0}, {"date": "2019-03-11", "close": 0.95109811, "volume": 1647.0}, {"date": "2019-03-12", "close": 0.99157037, "volume": 2718.0}, {"date": "2019-03-13", "close": 0.99157037, "volume": 8143.0}, {"date": "2019-03-14", "close": 0.97133424, "volume": 7496.0}, {"date": "2019-03-15", "close": 1.0118065, "volume": 436.0}, {"date": "2019-03-18", "close": 1.0118065, "volume": 1038.0}, {"date": "2019-03-21", "close": 1.03204263, "volume": 15240.0}, {"date": "2019-03-26", "close": 0.95109811, "volume": 4262.0}, {"date": "2019-03-27", "close": 0.95109811, "volume": 12354.0}, {"date": "2019-03-28", "close": 0.95109811, "volume": 33109.0}, {"date": "2019-03-29", "close": 0.95109811, "volume": 17145.0}, {"date": "2019-04-01", "close": 0.97133424, "volume": 10106.0}, {"date": "2019-04-02", "close": 0.99157037, "volume": 1608.0}, {"date": "2019-04-03", "close": 1.0118065, "volume": 58223.0}, {"date": "2019-04-04", "close": 1.0118065, "volume": 5312.0}, {"date": "2019-04-05", "close": 1.0118065, "volume": 30914.0}, {"date": "2019-04-08", "close": 1.0118065, "volume": 6148.0}, {"date": "2019-04-09", "close": 0.97133424, "volume": 7983.0}, {"date": "2019-04-10", "close": 0.97133424, "volume": 5441.0}, {"date": "2019-04-11", "close": 0.93086198, "volume": 7694.0}, {"date": "2019-04-12", "close": 0.95109811, "volume": 27150.0}, {"date": "2019-04-15", "close": 0.89038972, "volume": 9883.0}, {"date": "2019-04-16", "close": 0.93086198, "volume": 27584.0}, {"date": "2019-04-17", "close": 0.91062585, "volume": 1473.0}, {"date": "2019-04-18", "close": 0.89038972, "volume": 1482.0}, {"date": "2019-04-23", "close": 0.87015359, "volume": 3165.0}, {"date": "2019-04-24", "close": 0.84991746, "volume": 11930.0}, {"date": "2019-04-26", "close": 0.87015359, "volume": 4193.0}, {"date": "2019-04-30", "close": 0.84991746, "volume": 8037.0}, {"date": "2019-05-01", "close": 0.8094452, "volume": 26382.0}, {"date": "2019-05-03", "close": 0.82968133, "volume": 12354.0}, {"date": "2019-05-06", "close": 0.68802842, "volume": 76027.0}, {"date": "2019-05-07", "close": 0.76897294, "volume": 15776.0}, {"date": "2019-05-09", "close": 0.76897294, "volume": 139930.0}, {"date": "2019-05-10", "close": 0.74873681, "volume": 19114.0}, {"date": "2019-05-13", "close": 0.74873681, "volume": 3615.0}, {"date": "2019-05-14", "close": 0.70826455, "volume": 76243.0}, {"date": "2019-05-15", "close": 0.68802842, "volume": 3223.0}, {"date": "2019-05-16", "close": 0.68802842, "volume": 76757.0}, {"date": "2019-05-17", "close": 0.68802842, "volume": 756.0}, {"date": "2019-05-20", "close": 0.62732003, "volume": 21796.0}, {"date": "2019-05-21", "close": 0.72850068, "volume": 56448.0}, {"date": "2019-05-22", "close": 0.68802842, "volume": 18661.0}, {"date": "2019-05-23", "close": 0.68802842, "volume": 72455.0}, {"date": "2019-05-24", "close": 0.70826455, "volume": 17802.0}, {"date": "2019-05-27", "close": 0.72850068, "volume": 38309.0}, {"date": "2019-05-28", "close": 0.68802842, "volume": 18534.0}, {"date": "2019-05-29", "close": 0.68802842, "volume": 95045.0}, {"date": "2019-05-31", "close": 0.68802842, "volume": 54111.0}, {"date": "2019-06-03", "close": 0.68802842, "volume": 93683.0}, {"date": "2019-06-05", "close": 0.68802842, "volume": 1235.0}, {"date": "2019-06-06", "close": 0.66779229, "volume": 10452.0}, {"date": "2019-06-07", "close": 0.64755616, "volume": 32430.0}, {"date": "2019-06-11", "close": 0.66779229, "volume": 14825.0}, {"date": "2019-06-12", "close": 0.68802842, "volume": 41774.0}, {"date": "2019-06-13", "close": 0.74873681, "volume": 6799.0}, {"date": "2019-06-14", "close": 0.76897294, "volume": 21702.0}, {"date": "2019-06-17", "close": 0.76897294, "volume": 57304.0}, {"date": "2019-06-18", "close": 0.74873681, "volume": 8895.0}, {"date": "2019-06-20", "close": 0.74873681, "volume": 22419.0}, {"date": "2019-06-26", "close": 0.72850068, "volume": 2276.0}, {"date": "2019-07-01", "close": 0.68802842, "volume": 12354.0}, {"date": "2019-07-02", "close": 0.66779229, "volume": 4942.0}, {"date": "2019-07-03", "close": 0.68802842, "volume": 24832.0}, {"date": "2019-07-04", "close": 0.68802842, "volume": 9575.0}, {"date": "2019-07-05", "close": 0.64755616, "volume": 46852.0}, {"date": "2019-07-10", "close": 0.64755616, "volume": 272.0}, {"date": "2019-07-15", "close": 0.62732003, "volume": 29205.0}, {"date": "2019-07-17", "close": 0.6070839, "volume": 2383.0}, {"date": "2019-07-19", "close": 0.6070839, "volume": 3761.0}, {"date": "2019-07-22", "close": 0.6070839, "volume": 1235.0}, {"date": "2019-07-24", "close": 0.6070839, "volume": 29339.0}, {"date": "2019-07-25", "close": 0.56661164, "volume": 4959.0}, {"date": "2019-07-31", "close": 0.68802842, "volume": 22237.0}, {"date": "2019-08-05", "close": 0.64755616, "volume": 6479.0}, {"date": "2019-08-06", "close": 0.6070839, "volume": 4942.0}, {"date": "2019-08-07", "close": 0.56661164, "volume": 12354.0}, {"date": "2019-08-09", "close": 0.6070839, "volume": 28790.0}, {"date": "2019-08-12", "close": 0.6070839, "volume": 8053.0}, {"date": "2019-08-13", "close": 0.58684777, "volume": 6305.0}, {"date": "2019-08-14", "close": 0.56661164, "volume": 12354.0}, {"date": "2019-08-19", "close": 0.82968133, "volume": 575762.0}, {"date": "2019-08-20", "close": 0.82968133, "volume": 247132.0}, {"date": "2019-08-21", "close": 0.82968133, "volume": 83461.0}, {"date": "2019-08-22", "close": 0.84991746, "volume": 214020.0}, {"date": "2019-08-23", "close": 1.0118065, "volume": 344594.0}, {"date": "2019-08-26", "close": 0.93086198, "volume": 117478.0}, {"date": "2019-08-27", "close": 0.93086198, "volume": 57365.0}, {"date": "2019-08-28", "close": 0.91062585, "volume": 64471.0}, {"date": "2019-08-29", "close": 0.87015359, "volume": 30622.0}, {"date": "2019-08-30", "close": 0.82968133, "volume": 39807.0}, {"date": "2019-09-02", "close": 0.78920907, "volume": 138206.0}, {"date": "2019-09-03", "close": 0.8094452, "volume": 123123.0}, {"date": "2019-09-04", "close": 0.82968133, "volume": 52174.0}, {"date": "2019-09-05", "close": 0.78920907, "volume": 15633.0}, {"date": "2019-09-06", "close": 0.8094452, "volume": 34592.0}, {"date": "2019-09-09", "close": 0.76897294, "volume": 117962.0}, {"date": "2019-09-10", "close": 0.78920907, "volume": 22057.0}, {"date": "2019-09-11", "close": 0.74873681, "volume": 34702.0}, {"date": "2019-09-12", "close": 0.72850068, "volume": 31217.0}, {"date": "2019-09-13", "close": 0.70826455, "volume": 68240.0}, {"date": "2019-09-16", "close": 0.76897294, "volume": 27881.0}, {"date": "2019-09-17", "close": 0.74873681, "volume": 31293.0}, {"date": "2019-09-18", "close": 0.74873681, "volume": 72711.0}, {"date": "2019-09-20", "close": 0.68802842, "volume": 109446.0}, {"date": "2019-09-23", "close": 0.66779229, "volume": 38287.0}, {"date": "2019-09-24", "close": 0.66779229, "volume": 127966.0}, {"date": "2019-09-25", "close": 0.66779229, "volume": 183306.0}, {"date": "2019-09-26", "close": 0.66779229, "volume": 100141.0}, {"date": "2019-09-27", "close": 0.72850068, "volume": 53624.0}, {"date": "2019-09-30", "close": 0.66779229, "volume": 41547.0}, {"date": "2019-10-01", "close": 0.64755616, "volume": 125405.0}, {"date": "2019-10-02", "close": 0.62732003, "volume": 44457.0}, {"date": "2019-10-03", "close": 0.68802842, "volume": 4346.0}, {"date": "2019-10-04", "close": 0.64755616, "volume": 865.0}, {"date": "2019-10-08", "close": 0.64755616, "volume": 4942.0}, {"date": "2019-10-09", "close": 0.62732003, "volume": 1730.0}, {"date": "2019-10-10", "close": 0.64755616, "volume": 3459.0}, {"date": "2019-10-11", "close": 0.68802842, "volume": 20844.0}, {"date": "2019-10-14", "close": 0.66779229, "volume": 34.0}, {"date": "2019-10-15", "close": 0.62732003, "volume": 49927.0}, {"date": "2019-10-17", "close": 0.64755616, "volume": 1527.0}, {"date": "2019-10-18", "close": 0.64755616, "volume": 6167.0}, {"date": "2019-10-21", "close": 0.66779229, "volume": 19767.0}, {"date": "2019-10-24", "close": 0.62732003, "volume": 48215.0}, {"date": "2019-10-25", "close": 0.64755616, "volume": 13124.0}, {"date": "2019-10-28", "close": 0.68802842, "volume": 7528.0}, {"date": "2019-10-29", "close": 0.68802842, "volume": 3591.0}, {"date": "2019-10-30", "close": 0.72850068, "volume": 2471.0}, {"date": "2019-10-31", "close": 0.66779229, "volume": 18531.0}, {"date": "2019-11-01", "close": 0.72850068, "volume": 70427.0}, {"date": "2019-11-04", "close": 0.78920907, "volume": 45271.0}, {"date": "2019-11-05", "close": 0.76897294, "volume": 42779.0}, {"date": "2019-11-06", "close": 0.72850068, "volume": 19274.0}, {"date": "2019-11-07", "close": 0.74873681, "volume": 14824.0}, {"date": "2019-11-08", "close": 0.74873681, "volume": 21952.0}, {"date": "2019-11-11", "close": 0.72850068, "volume": 22835.0}, {"date": "2019-11-12", "close": 0.68802842, "volume": 95707.0}, {"date": "2019-11-13", "close": 0.64755616, "volume": 114947.0}, {"date": "2019-11-15", "close": 0.64755616, "volume": 45847.0}, {"date": "2019-11-18", "close": 0.68802842, "volume": 10385.0}, {"date": "2019-11-19", "close": 0.64755616, "volume": 30448.0}, {"date": "2019-11-20", "close": 0.66779229, "volume": 7907.0}, {"date": "2019-11-21", "close": 0.64755616, "volume": 2471.0}, {"date": "2019-11-22", "close": 0.64755616, "volume": 122.0}, {"date": "2019-11-27", "close": 0.64755616, "volume": 40923.0}, {"date": "2019-12-04", "close": 0.64755616, "volume": 66580.0}, {"date": "2019-12-05", "close": 0.64755616, "volume": 7412.0}, {"date": "2019-12-06", "close": 0.64755616, "volume": 30221.0}, {"date": "2019-12-09", "close": 0.66779229, "volume": 1112.0}, {"date": "2019-12-10", "close": 0.66779229, "volume": 15538.0}, {"date": "2019-12-11", "close": 0.64755616, "volume": 18438.0}, {"date": "2019-12-12", "close": 0.62732003, "volume": 17126.0}, {"date": "2019-12-13", "close": 0.64755616, "volume": 568.0}, {"date": "2019-12-16", "close": 0.68802842, "volume": 55561.0}, {"date": "2019-12-17", "close": 0.76897294, "volume": 69672.0}, {"date": "2019-12-18", "close": 0.8094452, "volume": 89728.0}, {"date": "2019-12-19", "close": 0.8094452, "volume": 272456.0}, {"date": "2019-12-20", "close": 0.78920907, "volume": 88299.0}, {"date": "2019-12-23", "close": 0.82968133, "volume": 252057.0}, {"date": "2019-12-24", "close": 0.87015359, "volume": 38437.0}, {"date": "2019-12-27", "close": 0.93086198, "volume": 59539.0}, {"date": "2019-12-30", "close": 0.91062585, "volume": 25319.0}, {"date": "2019-12-31", "close": 0.84991746, "volume": 38172.0}, {"date": "2020-01-02", "close": 0.89038972, "volume": 16258.0}, {"date": "2020-01-03", "close": 0.89038972, "volume": 36437.0}, {"date": "2020-01-06", "close": 0.91062585, "volume": 247975.0}, {"date": "2020-01-07", "close": 1.0118065, "volume": 191593.0}, {"date": "2020-01-08", "close": 0.97133424, "volume": 267574.0}, {"date": "2020-01-09", "close": 0.99157037, "volume": 165382.0}, {"date": "2020-01-10", "close": 0.93086198, "volume": 27554.0}, {"date": "2020-01-13", "close": 1.03204263, "volume": 85578.0}, {"date": "2020-01-14", "close": 1.03204263, "volume": 131659.0}, {"date": "2020-01-15", "close": 0.97133424, "volume": 164438.0}, {"date": "2020-01-16", "close": 1.0118065, "volume": 75208.0}, {"date": "2020-01-17", "close": 0.93086198, "volume": 133787.0}, {"date": "2020-01-20", "close": 0.99157037, "volume": 82645.0}, {"date": "2020-01-21", "close": 1.0118065, "volume": 22193.0}, {"date": "2020-01-22", "close": 1.0118065, "volume": 13935.0}, {"date": "2020-01-23", "close": 1.0118065, "volume": 43819.0}, {"date": "2020-01-24", "close": 1.0118065, "volume": 10205.0}, {"date": "2020-01-28", "close": 1.0118065, "volume": 105592.0}, {"date": "2020-01-29", "close": 0.76897294, "volume": 369538.0}, {"date": "2020-01-30", "close": 0.76897294, "volume": 65470.0}, {"date": "2020-01-31", "close": 0.72850068, "volume": 77756.0}, {"date": "2020-02-03", "close": 0.76897294, "volume": 46969.0}, {"date": "2020-02-04", "close": 0.76897294, "volume": 3399.0}, {"date": "2020-02-05", "close": 0.78920907, "volume": 21917.0}, {"date": "2020-02-06", "close": 0.8094452, "volume": 8102.0}, {"date": "2020-02-07", "close": 0.8094452, "volume": 3898.0}, {"date": "2020-02-10", "close": 0.84991746, "volume": 82768.0}, {"date": "2020-02-11", "close": 0.78920907, "volume": 13485.0}, {"date": "2020-02-12", "close": 0.84991746, "volume": 61903.0}, {"date": "2020-02-13", "close": 0.87015359, "volume": 56782.0}, {"date": "2020-02-14", "close": 0.93086198, "volume": 37915.0}, {"date": "2020-02-17", "close": 0.84991746, "volume": 61237.0}, {"date": "2020-02-18", "close": 0.99157037, "volume": 192695.0}, {"date": "2020-02-19", "close": 1.0118065, "volume": 80046.0}, {"date": "2020-02-20", "close": 0.95109811, "volume": 65780.0}, {"date": "2020-02-21", "close": 0.93086198, "volume": 35706.0}, {"date": "2020-02-24", "close": 0.93086198, "volume": 100751.0}, {"date": "2020-02-25", "close": 0.93086198, "volume": 101121.0}, {"date": "2020-02-26", "close": 0.82968133, "volume": 65707.0}, {"date": "2020-02-27", "close": 0.78920907, "volume": 83028.0}, {"date": "2020-02-28", "close": 0.72850068, "volume": 75804.0}, {"date": "2020-03-02", "close": 0.70826455, "volume": 41564.0}, {"date": "2020-03-03", "close": 0.72850068, "volume": 42054.0}, {"date": "2020-03-04", "close": 0.70826455, "volume": 9608.0}, {"date": "2020-03-05", "close": 0.78920907, "volume": 23042.0}, {"date": "2020-03-06", "close": 0.72850068, "volume": 22977.0}, {"date": "2020-03-09", "close": 0.74873681, "volume": 83884.0}, {"date": "2020-03-10", "close": 0.72850068, "volume": 21752.0}, {"date": "2020-03-11", "close": 0.66779229, "volume": 22063.0}, {"date": "2020-03-12", "close": 0.56661164, "volume": 47966.0}, {"date": "2020-03-13", "close": 0.56661164, "volume": 102237.0}, {"date": "2020-03-16", "close": 0.54637551, "volume": 45307.0}, {"date": "2020-03-17", "close": 0.6070839, "volume": 6352.0}, {"date": "2020-03-18", "close": 0.54637551, "volume": 12075.0}, {"date": "2020-03-19", "close": 0.54637551, "volume": 47706.0}, {"date": "2020-03-20", "close": 0.54637551, "volume": 17743.0}, {"date": "2020-03-23", "close": 0.4047226, "volume": 21346.0}, {"date": "2020-03-24", "close": 0.48566712, "volume": 51907.0}, {"date": "2020-03-25", "close": 0.42495873, "volume": 34524.0}, {"date": "2020-03-26", "close": 0.46543099, "volume": 6207.0}, {"date": "2020-03-30", "close": 0.48566712, "volume": 16400.0}, {"date": "2020-03-31", "close": 0.48566712, "volume": 12354.0}, {"date": "2020-04-01", "close": 0.48566712, "volume": 45758.0}, {"date": "2020-04-02", "close": 0.50590325, "volume": 7907.0}, {"date": "2020-04-03", "close": 0.56661164, "volume": 12654.0}, {"date": "2020-04-06", "close": 0.56661164, "volume": 50651.0}, {"date": "2020-04-07", "close": 0.52613938, "volume": 4942.0}, {"date": "2020-04-08", "close": 0.58684777, "volume": 41761.0}, {"date": "2020-04-09", "close": 0.48566712, "volume": 6177.0}, {"date": "2020-04-14", "close": 0.54637551, "volume": 19767.0}, {"date": "2020-04-15", "close": 0.48566712, "volume": 8895.0}, {"date": "2020-04-16", "close": 0.50590325, "volume": 2965.0}, {"date": "2020-04-17", "close": 0.50590325, "volume": 87313.0}, {"date": "2020-04-20", "close": 0.76897294, "volume": 704178.0}, {"date": "2020-04-21", "close": 0.66779229, "volume": 106946.0}, {"date": "2020-04-22", "close": 0.64755616, "volume": 90512.0}, {"date": "2020-04-23", "close": 0.70826455, "volume": 37352.0}, {"date": "2020-04-24", "close": 0.68802842, "volume": 25587.0}, {"date": "2020-04-27", "close": 0.68802842, "volume": 23853.0}, {"date": "2020-05-04", "close": 0.76897294, "volume": 290202.0}, {"date": "2020-05-05", "close": 0.72850068, "volume": 221954.0}, {"date": "2020-05-06", "close": 0.76897294, "volume": 70753.0}, {"date": "2020-05-07", "close": 0.78920907, "volume": 68471.0}, {"date": "2020-05-08", "close": 0.74873681, "volume": 149653.0}, {"date": "2020-05-11", "close": 0.74873681, "volume": 51787.0}, {"date": "2020-05-12", "close": 0.72850068, "volume": 97996.0}, {"date": "2020-05-13", "close": 0.66779229, "volume": 68913.0}, {"date": "2020-05-14", "close": 0.72850068, "volume": 114325.0}, {"date": "2020-05-15", "close": 0.8094452, "volume": 651374.0}, {"date": "2020-05-18", "close": 0.87015359, "volume": 192873.0}, {"date": "2020-05-19", "close": 0.93086198, "volume": 111332.0}, {"date": "2020-05-20", "close": 0.91062585, "volume": 54633.0}, {"date": "2020-05-21", "close": 0.99157037, "volume": 189926.0}, {"date": "2020-05-22", "close": 0.95109811, "volume": 61615.0}, {"date": "2020-05-25", "close": 0.99157037, "volume": 95152.0}, {"date": "2020-05-26", "close": 1.03204263, "volume": 74556.0}, {"date": "2020-05-27", "close": 0.87015359, "volume": 156244.0}, {"date": "2020-05-28", "close": 0.84991746, "volume": 353843.0}, {"date": "2020-05-29", "close": 0.87015359, "volume": 23890.0}, {"date": "2020-06-01", "close": 0.87015359, "volume": 158440.0}, {"date": "2020-06-02", "close": 0.99157037, "volume": 188690.0}, {"date": "2020-06-03", "close": 0.97133424, "volume": 98942.0}, {"date": "2020-06-04", "close": 0.93086198, "volume": 51754.0}, {"date": "2020-06-05", "close": 0.89038972, "volume": 131145.0}, {"date": "2020-06-09", "close": 0.89038972, "volume": 79975.0}, {"date": "2020-06-10", "close": 0.89038972, "volume": 68772.0}, {"date": "2020-06-11", "close": 0.84991746, "volume": 74110.0}, {"date": "2020-06-12", "close": 0.78920907, "volume": 279138.0}, {"date": "2020-06-15", "close": 0.78920907, "volume": 57897.0}, {"date": "2020-06-16", "close": 0.8094452, "volume": 43361.0}, {"date": "2020-06-17", "close": 0.82968133, "volume": 44475.0}, {"date": "2020-06-18", "close": 0.8094452, "volume": 2648.0}, {"date": "2020-06-19", "close": 0.8094452, "volume": 3706.0}, {"date": "2020-06-22", "close": 0.89038972, "volume": 99172.0}, {"date": "2020-06-23", "close": 0.95109811, "volume": 67588.0}, {"date": "2020-06-24", "close": 0.99157037, "volume": 112908.0}, {"date": "2020-06-25", "close": 1.0118065, "volume": 153842.0}, {"date": "2020-06-26", "close": 1.05227876, "volume": 163003.0}, {"date": "2020-06-29", "close": 1.13322328, "volume": 239549.0}, {"date": "2020-06-30", "close": 1.37605684, "volume": 296800.0}, {"date": "2020-07-01", "close": 1.47723749, "volume": 366694.0}, {"date": "2020-07-02", "close": 1.57841814, "volume": 92921.0}, {"date": "2020-07-03", "close": 1.51770975, "volume": 200450.0}, {"date": "2020-07-06", "close": 1.49747362, "volume": 67685.0}, {"date": "2020-07-07", "close": 1.45700136, "volume": 57995.0}, {"date": "2020-07-08", "close": 1.45700136, "volume": 105384.0}, {"date": "2020-07-09", "close": 1.49747362, "volume": 113374.0}, {"date": "2020-07-10", "close": 1.49747362, "volume": 82035.0}, {"date": "2020-07-13", "close": 1.49747362, "volume": 61654.0}, {"date": "2020-07-14", "close": 1.33558458, "volume": 171335.0}, {"date": "2020-07-15", "close": 1.4165291, "volume": 48935.0}, {"date": "2020-07-16", "close": 1.43676523, "volume": 34170.0}, {"date": "2020-07-17", "close": 1.49747362, "volume": 17976.0}, {"date": "2020-07-20", "close": 1.53794588, "volume": 139650.0}, {"date": "2020-07-21", "close": 1.51770975, "volume": 65231.0}, {"date": "2020-07-22", "close": 1.49747362, "volume": 14815.0}, {"date": "2020-07-23", "close": 1.65936266, "volume": 299436.0}, {"date": "2020-07-24", "close": 1.57841814, "volume": 158783.0}, {"date": "2020-07-27", "close": 1.57841814, "volume": 218990.0}, {"date": "2020-07-28", "close": 1.47723749, "volume": 590206.0}, {"date": "2020-07-29", "close": 1.45700136, "volume": 162089.0}, {"date": "2020-07-30", "close": 1.43676523, "volume": 116214.0}, {"date": "2020-07-31", "close": 1.35582071, "volume": 225181.0}, {"date": "2020-08-03", "close": 1.37605684, "volume": 88794.0}, {"date": "2020-08-04", "close": 1.35582071, "volume": 98290.0}, {"date": "2020-08-05", "close": 1.53794588, "volume": 148182.0}, {"date": "2020-08-06", "close": 1.47723749, "volume": 107787.0}, {"date": "2020-08-07", "close": 1.49747362, "volume": 239470.0}, {"date": "2020-08-10", "close": 1.43676523, "volume": 95947.0}, {"date": "2020-08-11", "close": 1.39629297, "volume": 133761.0}, {"date": "2020-08-12", "close": 1.27487619, "volume": 278300.0}, {"date": "2020-08-13", "close": 1.31534845, "volume": 161849.0}, {"date": "2020-08-14", "close": 1.35582071, "volume": 72813.0}, {"date": "2020-08-17", "close": 1.31534845, "volume": 107791.0}, {"date": "2020-08-18", "close": 1.35582071, "volume": 105539.0}, {"date": "2020-08-19", "close": 1.33558458, "volume": 252151.0}, {"date": "2020-08-24", "close": 1.33558458, "volume": 112597.0}, {"date": "2020-08-25", "close": 1.29511232, "volume": 85781.0}, {"date": "2020-08-26", "close": 1.27487619, "volume": 84493.0}, {"date": "2020-08-27", "close": 1.31534845, "volume": 54253.0}, {"date": "2020-08-28", "close": 1.29511232, "volume": 271637.0}, {"date": "2020-08-31", "close": 1.43676523, "volume": 223421.0}, {"date": "2020-09-01", "close": 1.4165291, "volume": 83503.0}, {"date": "2020-09-02", "close": 1.43676523, "volume": 94792.0}, {"date": "2020-09-03", "close": 1.47723749, "volume": 95442.0}, {"date": "2020-09-04", "close": 1.35582071, "volume": 150224.0}, {"date": "2020-09-07", "close": 1.4165291, "volume": 160373.0}, {"date": "2020-09-08", "close": 1.39629297, "volume": 38231.0}, {"date": "2020-09-09", "close": 1.31534845, "volume": 101702.0}, {"date": "2020-09-10", "close": 1.09275102, "volume": 557851.0}, {"date": "2020-09-11", "close": 1.05227876, "volume": 155880.0}, {"date": "2020-09-14", "close": 1.03204263, "volume": 144321.0}, {"date": "2020-09-15", "close": 1.13322328, "volume": 148908.0}, {"date": "2020-09-16", "close": 1.07251489, "volume": 42101.0}, {"date": "2020-09-17", "close": 1.03204263, "volume": 28067.0}, {"date": "2020-09-18", "close": 1.0118065, "volume": 63733.0}, {"date": "2020-09-21", "close": 0.97133424, "volume": 62296.0}, {"date": "2020-09-22", "close": 0.95109811, "volume": 57620.0}, {"date": "2020-09-23", "close": 0.97133424, "volume": 21474.0}, {"date": "2020-09-24", "close": 0.89038972, "volume": 81821.0}, {"date": "2020-09-25", "close": 0.95109811, "volume": 64909.0}, {"date": "2020-09-28", "close": 0.93086198, "volume": 19218.0}, {"date": "2020-09-29", "close": 0.93086198, "volume": 49640.0}, {"date": "2020-09-30", "close": 0.8094452, "volume": 57452.0}, {"date": "2020-10-01", "close": 0.91062585, "volume": 93011.0}, {"date": "2020-10-02", "close": 0.84991746, "volume": 46765.0}, {"date": "2020-10-05", "close": 0.93086198, "volume": 61125.0}, {"date": "2020-10-06", "close": 0.93086198, "volume": 78920.0}, {"date": "2020-10-07", "close": 0.76897294, "volume": 904048.0}, {"date": "2020-10-08", "close": 0.78920907, "volume": 320135.0}, {"date": "2020-10-09", "close": 0.76897294, "volume": 210712.0}, {"date": "2020-10-12", "close": 0.76897294, "volume": 242154.0}, {"date": "2020-10-13", "close": 0.87015359, "volume": 165855.0}, {"date": "2020-10-14", "close": 0.8094452, "volume": 203095.0}, {"date": "2020-10-15", "close": 0.82968133, "volume": 134185.0}, {"date": "2020-10-16", "close": 0.89038972, "volume": 113668.0}, {"date": "2020-10-19", "close": 1.03204263, "volume": 203003.0}, {"date": "2020-10-20", "close": 1.13322328, "volume": 110463.0}, {"date": "2020-10-21", "close": 1.05227876, "volume": 131033.0}, {"date": "2020-10-22", "close": 1.0118065, "volume": 30013.0}, {"date": "2020-10-23", "close": 1.09275102, "volume": 52546.0}, {"date": "2020-10-26", "close": 1.0118065, "volume": 98570.0}, {"date": "2020-10-27", "close": 0.93086198, "volume": 31578.0}, {"date": "2020-10-28", "close": 0.99157037, "volume": 36170.0}, {"date": "2020-10-29", "close": 0.91062585, "volume": 42004.0}, {"date": "2020-10-30", "close": 0.87015359, "volume": 57813.0}, {"date": "2020-11-02", "close": 0.84991746, "volume": 45039.0}, {"date": "2020-11-03", "close": 0.82968133, "volume": 6235.0}, {"date": "2020-11-04", "close": 0.82968133, "volume": 25802.0}, {"date": "2020-11-05", "close": 0.82968133, "volume": 1274.0}, {"date": "2020-11-06", "close": 0.91062585, "volume": 12865.0}, {"date": "2020-11-09", "close": 1.0118065, "volume": 45126.0}, {"date": "2020-11-10", "close": 0.95109811, "volume": 93109.0}, {"date": "2020-11-11", "close": 0.95109811, "volume": 36215.0}, {"date": "2020-11-12", "close": 1.09275102, "volume": 173693.0}, {"date": "2020-11-13", "close": 1.0118065, "volume": 17164.0}, {"date": "2020-11-16", "close": 1.11298715, "volume": 23588.0}, {"date": "2020-11-17", "close": 1.07251489, "volume": 67619.0}, {"date": "2020-11-18", "close": 1.11298715, "volume": 26150.0}, {"date": "2020-11-19", "close": 1.03204263, "volume": 6365.0}, {"date": "2020-11-20", "close": 1.0118065, "volume": 8585.0}, {"date": "2020-11-23", "close": 0.97133424, "volume": 1672.0}, {"date": "2020-11-24", "close": 0.89038972, "volume": 120109.0}, {"date": "2020-11-25", "close": 0.89038972, "volume": 59329.0}, {"date": "2020-11-26", "close": 0.99157037, "volume": 119630.0}, {"date": "2020-11-27", "close": 0.97133424, "volume": 34754.0}, {"date": "2020-11-30", "close": 1.0118065, "volume": 1707900.0}, {"date": "2020-12-01", "close": 1.03204263, "volume": 633785.0}, {"date": "2020-12-02", "close": 0.99157037, "volume": 395559.0}, {"date": "2020-12-03", "close": 1.0118065, "volume": 38884.0}, {"date": "2020-12-04", "close": 0.99157037, "volume": 119545.0}, {"date": "2020-12-07", "close": 1.0118065, "volume": 91663.0}, {"date": "2020-12-08", "close": 0.97133424, "volume": 172342.0}, {"date": "2020-12-11", "close": 0.99157037, "volume": 165492.0}, {"date": "2020-12-14", "close": 0.91062585, "volume": 88163.0}, {"date": "2020-12-15", "close": 0.87015359, "volume": 89964.0}, {"date": "2020-12-16", "close": 1.03204263, "volume": 745722.0}, {"date": "2020-12-17", "close": 0.97133424, "volume": 119259.0}, {"date": "2020-12-18", "close": 0.95109811, "volume": 95141.0}, {"date": "2020-12-21", "close": 0.97133424, "volume": 119227.0}, {"date": "2020-12-22", "close": 0.99157037, "volume": 62140.0}, {"date": "2020-12-23", "close": 0.95109811, "volume": 77860.0}, {"date": "2020-12-24", "close": 0.95109811, "volume": 36678.0}, {"date": "2020-12-29", "close": 0.95109811, "volume": 55196.0}, {"date": "2020-12-30", "close": 0.97133424, "volume": 45784.0}, {"date": "2020-12-31", "close": 0.99157037, "volume": 16897.0}, {"date": "2021-01-04", "close": 0.99157037, "volume": 161751.0}, {"date": "2021-01-05", "close": 1.07251489, "volume": 263957.0}, {"date": "2021-01-06", "close": 1.09275102, "volume": 197066.0}, {"date": "2021-01-07", "close": 1.0118065, "volume": 80146.0}, {"date": "2021-01-08", "close": 1.0118065, "volume": 155413.0}, {"date": "2021-01-11", "close": 1.0118065, "volume": 109706.0}, {"date": "2021-01-12", "close": 0.95109811, "volume": 29443.0}, {"date": "2021-01-13", "close": 1.0118065, "volume": 91228.0}, {"date": "2021-01-14", "close": 0.99157037, "volume": 72351.0}, {"date": "2021-01-15", "close": 1.09275102, "volume": 110956.0}, {"date": "2021-01-18", "close": 1.05227876, "volume": 71344.0}, {"date": "2021-01-19", "close": 1.0118065, "volume": 183911.0}, {"date": "2021-01-20", "close": 0.99157037, "volume": 204333.0}, {"date": "2021-01-21", "close": 1.09275102, "volume": 217220.0}, {"date": "2021-01-22", "close": 1.03204263, "volume": 110717.0}, {"date": "2021-01-25", "close": 0.99157037, "volume": 203895.0}, {"date": "2021-01-27", "close": 0.97133424, "volume": 99522.0}, {"date": "2021-01-28", "close": 0.97133424, "volume": 147239.0}, {"date": "2021-01-29", "close": 0.93086198, "volume": 171079.0}, {"date": "2021-02-01", "close": 0.99157037, "volume": 153997.0}, {"date": "2021-02-02", "close": 1.05227876, "volume": 134523.0}, {"date": "2021-02-03", "close": 1.0118065, "volume": 137709.0}, {"date": "2021-02-04", "close": 1.0118065, "volume": 69548.0}, {"date": "2021-02-05", "close": 0.97133424, "volume": 181091.0}, {"date": "2021-02-08", "close": 1.19393167, "volume": 3428208.0}, {"date": "2021-02-09", "close": 1.07251489, "volume": 901712.0}, {"date": "2021-02-10", "close": 1.07251489, "volume": 198927.0}, {"date": "2021-02-11", "close": 1.0118065, "volume": 526787.0}, {"date": "2021-02-12", "close": 0.99157037, "volume": 85982.0}, {"date": "2021-02-15", "close": 1.0118065, "volume": 46002.0}, {"date": "2021-02-16", "close": 0.97133424, "volume": 134280.0}, {"date": "2021-02-17", "close": 0.93086198, "volume": 256651.0}, {"date": "2021-02-18", "close": 0.89038972, "volume": 371861.0}, {"date": "2021-02-19", "close": 0.87015359, "volume": 80696.0}, {"date": "2021-02-22", "close": 0.78920907, "volume": 516935.0}, {"date": "2021-02-23", "close": 0.78920907, "volume": 140578.0}, {"date": "2021-02-24", "close": 0.8094452, "volume": 81519.0}, {"date": "2021-02-25", "close": 0.76897294, "volume": 156147.0}, {"date": "2021-02-26", "close": 0.74873681, "volume": 63878.0}, {"date": "2021-03-01", "close": 0.72850068, "volume": 81913.0}, {"date": "2021-03-02", "close": 0.68802842, "volume": 221729.0}, {"date": "2021-03-03", "close": 0.70826455, "volume": 213335.0}, {"date": "2021-03-04", "close": 0.66779229, "volume": 82249.0}, {"date": "2021-03-05", "close": 0.66779229, "volume": 71487.0}, {"date": "2021-03-08", "close": 0.70826455, "volume": 35823.0}, {"date": "2021-03-09", "close": 0.68802842, "volume": 52006.0}, {"date": "2021-03-10", "close": 0.62732003, "volume": 224484.0}, {"date": "2021-03-11", "close": 0.66779229, "volume": 138162.0}, {"date": "2021-03-12", "close": 0.64755616, "volume": 93173.0}, {"date": "2021-03-15", "close": 0.66779229, "volume": 107262.0}, {"date": "2021-03-16", "close": 0.68802842, "volume": 128741.0}, {"date": "2021-03-17", "close": 0.70826455, "volume": 50950.0}, {"date": "2021-03-18", "close": 0.70826455, "volume": 96294.0}, {"date": "2021-03-19", "close": 0.74873681, "volume": 117580.0}, {"date": "2021-03-22", "close": 0.72850068, "volume": 75636.0}, {"date": "2021-03-23", "close": 0.68802842, "volume": 248296.0}, {"date": "2021-03-24", "close": 0.66779229, "volume": 81109.0}, {"date": "2021-03-25", "close": 0.64755616, "volume": 332192.0}, {"date": "2021-03-26", "close": 0.62732003, "volume": 65064.0}, {"date": "2021-03-29", "close": 0.62732003, "volume": 45213.0}, {"date": "2021-03-30", "close": 0.62732003, "volume": 141190.0}, {"date": "2021-03-31", "close": 0.58684777, "volume": 185613.0}, {"date": "2021-04-01", "close": 0.6070839, "volume": 72898.0}, {"date": "2021-04-06", "close": 0.62732003, "volume": 13838.0}, {"date": "2021-04-07", "close": 0.62732003, "volume": 74355.0}, {"date": "2021-04-08", "close": 0.64755616, "volume": 6743.0}, {"date": "2021-04-09", "close": 0.64755616, "volume": 22422.0}, {"date": "2021-04-12", "close": 0.62732003, "volume": 27287.0}, {"date": "2021-04-13", "close": 0.64755616, "volume": 11253.0}, {"date": "2021-04-14", "close": 0.635414482, "volume": 6381.0}, {"date": "2021-04-15", "close": 0.68802842, "volume": 45237.0}, {"date": "2021-04-16", "close": 0.66779229, "volume": 100568.0}, {"date": "2021-04-19", "close": 0.66779229, "volume": 94199.0}, {"date": "2021-04-20", "close": 0.66779229, "volume": 15374.0}, {"date": "2021-04-23", "close": 0.66779229, "volume": 277311.0}, {"date": "2021-04-26", "close": 0.82968133, "volume": 1709522.0}, {"date": "2021-04-27", "close": 0.89038972, "volume": 1016827.0}, {"date": "2021-04-28", "close": 0.91062585, "volume": 723383.0}, {"date": "2021-04-29", "close": 0.87015359, "volume": 124320.0}, {"date": "2021-04-30", "close": 0.8094452, "volume": 147619.0}, {"date": "2021-05-03", "close": 0.74873681, "volume": 332112.0}, {"date": "2021-05-04", "close": 0.78920907, "volume": 159816.0}, {"date": "2021-05-05", "close": 0.76897294, "volume": 88160.0}, {"date": "2021-05-06", "close": 0.8094452, "volume": 28945.0}, {"date": "2021-05-07", "close": 0.78920907, "volume": 46263.0}, {"date": "2021-05-10", "close": 0.78920907, "volume": 110554.0}, {"date": "2021-05-11", "close": 0.78920907, "volume": 77917.0}, {"date": "2021-05-12", "close": 0.76897294, "volume": 44512.0}, {"date": "2021-05-13", "close": 0.74873681, "volume": 52955.0}, {"date": "2021-05-14", "close": 0.76897294, "volume": 72992.0}, {"date": "2021-05-17", "close": 0.76897294, "volume": 5226.0}, {"date": "2021-05-18", "close": 0.76897294, "volume": 35720.0}, {"date": "2021-05-19", "close": 0.76897294, "volume": 25095.0}, {"date": "2021-05-20", "close": 0.76897294, "volume": 17864.0}, {"date": "2021-05-21", "close": 0.74873681, "volume": 14833.0}, {"date": "2021-05-24", "close": 0.74873681, "volume": 96338.0}, {"date": "2021-05-25", "close": 0.70826455, "volume": 131083.0}, {"date": "2021-05-26", "close": 0.68802842, "volume": 82831.0}, {"date": "2021-05-27", "close": 0.72850068, "volume": 30327.0}, {"date": "2021-05-28", "close": 0.72850068, "volume": 72511.0}, {"date": "2021-05-31", "close": 0.74873681, "volume": 54933.0}, {"date": "2021-06-01", "close": 0.72850068, "volume": 55953.0}, {"date": "2021-06-02", "close": 0.70826455, "volume": 38094.0}, {"date": "2021-06-03", "close": 0.72850068, "volume": 123390.0}, {"date": "2021-06-04", "close": 0.74873681, "volume": 49115.0}, {"date": "2021-06-07", "close": 0.74873681, "volume": 13448.0}, {"date": "2021-06-08", "close": 0.72850068, "volume": 48950.0}, {"date": "2021-06-09", "close": 0.70826455, "volume": 54335.0}, {"date": "2021-06-10", "close": 0.70826455, "volume": 14452.0}, {"date": "2021-06-11", "close": 0.70826455, "volume": 72593.0}, {"date": "2021-06-15", "close": 0.76897294, "volume": 47094.0}, {"date": "2021-06-16", "close": 0.72850068, "volume": 70885.0}, {"date": "2021-06-17", "close": 0.70826455, "volume": 178576.0}, {"date": "2021-06-18", "close": 0.68802842, "volume": 68550.0}, {"date": "2021-06-21", "close": 0.76897294, "volume": 1025896.0}, {"date": "2021-06-22", "close": 0.76897294, "volume": 164760.0}, {"date": "2021-06-23", "close": 0.76897294, "volume": 118891.0}, {"date": "2021-06-24", "close": 0.76897294, "volume": 124339.0}, {"date": "2021-06-25", "close": 0.74873681, "volume": 213362.0}, {"date": "2021-06-28", "close": 0.72850068, "volume": 73436.0}, {"date": "2021-06-29", "close": 0.70826455, "volume": 122690.0}, {"date": "2021-06-30", "close": 0.70826455, "volume": 297156.0}, {"date": "2021-07-01", "close": 0.70826455, "volume": 183008.0}, {"date": "2021-07-02", "close": 0.68802842, "volume": 153433.0}, {"date": "2021-07-05", "close": 0.68802842, "volume": 79772.0}, {"date": "2021-07-06", "close": 0.68802842, "volume": 33886.0}, {"date": "2021-07-07", "close": 0.68802842, "volume": 108860.0}, {"date": "2021-07-08", "close": 0.68802842, "volume": 10620.0}, {"date": "2021-07-09", "close": 0.68802842, "volume": 19847.0}, {"date": "2021-07-12", "close": 0.68802842, "volume": 10229.0}, {"date": "2021-07-13", "close": 0.68802842, "volume": 12498.0}, {"date": "2021-07-14", "close": 0.70826455, "volume": 13418.0}, {"date": "2021-07-15", "close": 0.70826455, "volume": 12697.0}, {"date": "2021-07-19", "close": 0.68802842, "volume": 115034.0}, {"date": "2021-07-20", "close": 0.70826455, "volume": 22823.0}, {"date": "2021-07-21", "close": 0.76897294, "volume": 535968.0}, {"date": "2021-07-22", "close": 0.76897294, "volume": 200676.0}, {"date": "2021-07-23", "close": 0.78920907, "volume": 92215.0}, {"date": "2021-07-26", "close": 0.78920907, "volume": 138949.0}, {"date": "2021-07-27", "close": 0.78920907, "volume": 33925.0}, {"date": "2021-07-28", "close": 0.76897294, "volume": 85476.0}, {"date": "2021-07-29", "close": 0.78920907, "volume": 32455.0}, {"date": "2021-07-30", "close": 0.74873681, "volume": 141743.0}, {"date": "2021-08-02", "close": 0.91062585, "volume": 1116054.0}, {"date": "2021-08-03", "close": 1.0118065, "volume": 617404.0}, {"date": "2021-08-04", "close": 1.0118065, "volume": 209543.0}, {"date": "2021-08-05", "close": 0.95109811, "volume": 91374.0}, {"date": "2021-08-06", "close": 1.03204263, "volume": 159375.0}, {"date": "2021-08-09", "close": 0.97133424, "volume": 117723.0}, {"date": "2021-08-10", "close": 1.07251489, "volume": 931508.0}, {"date": "2021-08-11", "close": 1.07251489, "volume": 345133.0}, {"date": "2021-08-12", "close": 1.11298715, "volume": 170397.0}, {"date": "2021-08-13", "close": 1.13322328, "volume": 67374.0}, {"date": "2021-08-16", "close": 1.03204263, "volume": 332869.0}, {"date": "2021-08-19", "close": 1.09275102, "volume": 685494.0}, {"date": "2021-08-20", "close": 1.05227876, "volume": 391104.0}, {"date": "2021-08-23", "close": 1.09275102, "volume": 101849.0}, {"date": "2021-08-24", "close": 1.09275102, "volume": 117499.0}, {"date": "2021-08-25", "close": 1.05227876, "volume": 199180.0}, {"date": "2021-08-26", "close": 0.95109811, "volume": 280303.0}, {"date": "2021-08-27", "close": 0.89038972, "volume": 398310.0}, {"date": "2021-08-30", "close": 0.91062585, "volume": 149578.0}, {"date": "2021-08-31", "close": 0.89038972, "volume": 407812.0}, {"date": "2021-09-01", "close": 0.87015359, "volume": 122672.0}, {"date": "2021-09-02", "close": 0.89038972, "volume": 89071.0}, {"date": "2021-09-03", "close": 0.89038972, "volume": 48858.0}, {"date": "2021-09-06", "close": 0.95109811, "volume": 209982.0}, {"date": "2021-09-07", "close": 0.97133424, "volume": 96468.0}, {"date": "2021-09-08", "close": 0.91062585, "volume": 103227.0}, {"date": "2021-09-09", "close": 0.87015359, "volume": 122234.0}, {"date": "2021-09-10", "close": 0.82968133, "volume": 252768.0}, {"date": "2021-09-13", "close": 0.84991746, "volume": 161664.0}, {"date": "2021-09-14", "close": 0.84991746, "volume": 184096.0}, {"date": "2021-09-15", "close": 0.87015359, "volume": 166174.0}, {"date": "2021-09-16", "close": 0.87015359, "volume": 59961.0}, {"date": "2021-09-17", "close": 0.84991746, "volume": 292128.0}, {"date": "2021-09-20", "close": 0.89038972, "volume": 191798.0}, {"date": "2021-09-21", "close": 0.8094452, "volume": 335403.0}, {"date": "2021-09-22", "close": 0.78920907, "volume": 336321.0}, {"date": "2021-09-23", "close": 0.8094452, "volume": 67674.0}, {"date": "2021-09-24", "close": 0.78920907, "volume": 152138.0}, {"date": "2021-09-27", "close": 0.76897294, "volume": 179964.0}, {"date": "2021-09-28", "close": 0.74873681, "volume": 142037.0}, {"date": "2021-09-29", "close": 0.70826455, "volume": 141016.0}, {"date": "2021-09-30", "close": 0.72850068, "volume": 624578.0}, {"date": "2021-10-01", "close": 0.74873681, "volume": 106192.0}, {"date": "2021-10-04", "close": 0.72850068, "volume": 158320.0}, {"date": "2021-10-05", "close": 0.70826455, "volume": 370665.0}, {"date": "2021-10-06", "close": 0.68802842, "volume": 99314.0}, {"date": "2021-10-07", "close": 0.66779229, "volume": 147152.0}, {"date": "2021-10-08", "close": 0.68802842, "volume": 29961.0}, {"date": "2021-10-11", "close": 0.70826455, "volume": 248466.0}, {"date": "2021-10-12", "close": 0.72850068, "volume": 143255.0}, {"date": "2021-10-13", "close": 0.72850068, "volume": 16535.0}, {"date": "2021-10-14", "close": 0.72850068, "volume": 73987.0}, {"date": "2021-10-15", "close": 0.72850068, "volume": 53535.0}, {"date": "2021-10-18", "close": 0.758854875, "volume": 46490.0}, {"date": "2021-10-19", "close": 0.72850068, "volume": 48043.0}, {"date": "2021-10-20", "close": 0.74873681, "volume": 19788.0}, {"date": "2021-10-21", "close": 0.70826455, "volume": 101604.0}, {"date": "2021-10-22", "close": 0.72850068, "volume": 50547.0}, {"date": "2021-10-25", "close": 0.72850068, "volume": 120925.0}, {"date": "2021-10-26", "close": 0.74873681, "volume": 1159739.0}, {"date": "2021-10-27", "close": 0.72850068, "volume": 173134.0}, {"date": "2021-10-28", "close": 0.66779229, "volume": 527703.0}, {"date": "2021-10-29", "close": 0.66779229, "volume": 97142.0}, {"date": "2021-11-01", "close": 0.66779229, "volume": 57025.0}, {"date": "2021-11-02", "close": 0.66779229, "volume": 191912.0}, {"date": "2021-11-03", "close": 0.66779229, "volume": 71296.0}, {"date": "2021-11-04", "close": 0.68802842, "volume": 39791.0}, {"date": "2021-11-05", "close": 0.68802842, "volume": 21580.0}, {"date": "2021-11-08", "close": 0.66779229, "volume": 76358.0}, {"date": "2021-11-09", "close": 0.66779229, "volume": 47427.0}, {"date": "2021-11-10", "close": 0.64755616, "volume": 226811.0}, {"date": "2021-11-11", "close": 0.64755616, "volume": 110033.0}, {"date": "2021-11-12", "close": 0.62732003, "volume": 107423.0}, {"date": "2021-11-15", "close": 0.62732003, "volume": 99344.0}, {"date": "2021-11-16", "close": 0.62732003, "volume": 30183.0}, {"date": "2021-11-17", "close": 0.6070839, "volume": 155550.0}, {"date": "2021-11-18", "close": 0.6070839, "volume": 58800.0}, {"date": "2021-11-19", "close": 0.6070839, "volume": 57250.0}, {"date": "2021-11-22", "close": 0.58684777, "volume": 81981.0}, {"date": "2021-11-23", "close": 0.56661164, "volume": 93279.0}, {"date": "2021-11-24", "close": 0.50590325, "volume": 660938.0}, {"date": "2021-11-25", "close": 0.52613938, "volume": 379275.0}, {"date": "2021-11-26", "close": 0.48566712, "volume": 202054.0}, {"date": "2021-11-29", "close": 0.48566712, "volume": 155798.0}, {"date": "2021-11-30", "close": 0.50590325, "volume": 53134.0}, {"date": "2021-12-01", "close": 0.50590325, "volume": 60254.0}, {"date": "2021-12-02", "close": 0.50590325, "volume": 39244.0}, {"date": "2021-12-03", "close": 0.50590325, "volume": 137828.0}, {"date": "2021-12-06", "close": 0.44519486, "volume": 52745.0}, {"date": "2021-12-07", "close": 0.42495873, "volume": 125172.0}, {"date": "2021-12-08", "close": 0.50590325, "volume": 24488.0}, {"date": "2021-12-09", "close": 0.48566712, "volume": 28336.0}, {"date": "2021-12-10", "close": 0.44519486, "volume": 139370.0}, {"date": "2021-12-13", "close": 0.48566712, "volume": 26428.0}, {"date": "2021-12-14", "close": 0.44519486, "volume": 37804.0}, {"date": "2021-12-15", "close": 0.48566712, "volume": 11254.0}, {"date": "2021-12-16", "close": 0.44519486, "volume": 17123.0}, {"date": "2021-12-17", "close": 0.48566712, "volume": 4942.0}, {"date": "2021-12-20", "close": 0.46543099, "volume": 65842.0}, {"date": "2021-12-21", "close": 0.46543099, "volume": 4939.0}, {"date": "2021-12-22", "close": 0.46543099, "volume": 21372.0}, {"date": "2021-12-23", "close": 0.46543099, "volume": 56509.0}, {"date": "2021-12-24", "close": 0.44519486, "volume": 26350.0}, {"date": "2021-12-29", "close": 0.46543099, "volume": 64341.0}, {"date": "2021-12-30", "close": 0.48566712, "volume": 54231.0}, {"date": "2021-12-31", "close": 0.48566712, "volume": 27961.0}, {"date": "2022-01-04", "close": 0.48566712, "volume": 20275.0}, {"date": "2022-01-05", "close": 0.50590325, "volume": 4442.0}, {"date": "2022-01-06", "close": 0.50590325, "volume": 34182.0}, {"date": "2022-01-07", "close": 0.52613938, "volume": 51392.0}, {"date": "2022-01-10", "close": 0.50590325, "volume": 71052.0}, {"date": "2022-01-11", "close": 0.48566712, "volume": 96503.0}, {"date": "2022-01-12", "close": 0.48566712, "volume": 50221.0}, {"date": "2022-01-13", "close": 0.48566712, "volume": 33015.0}, {"date": "2022-01-14", "close": 0.48566712, "volume": 38292.0}, {"date": "2022-01-17", "close": 0.50590325, "volume": 48918.0}, {"date": "2022-01-18", "close": 0.50590325, "volume": 10546.0}, {"date": "2022-01-19", "close": 0.48566712, "volume": 28399.0}, {"date": "2022-01-20", "close": 0.54637551, "volume": 69573.0}, {"date": "2022-01-21", "close": 0.50590325, "volume": 140317.0}, {"date": "2022-01-24", "close": 0.48566712, "volume": 60420.0}, {"date": "2022-01-25", "close": 0.46543099, "volume": 59883.0}, {"date": "2022-01-27", "close": 0.44519486, "volume": 161489.0}, {"date": "2022-01-28", "close": 0.48566712, "volume": 299835.0}, {"date": "2022-01-31", "close": 0.48566712, "volume": 78737.0}, {"date": "2022-02-01", "close": 0.46543099, "volume": 50258.0}, {"date": "2022-02-02", "close": 0.50590325, "volume": 51173.0}, {"date": "2022-02-03", "close": 0.48566712, "volume": 11318.0}, {"date": "2022-02-04", "close": 0.48566712, "volume": 10537.0}, {"date": "2022-02-07", "close": 0.46543099, "volume": 32395.0}, {"date": "2022-02-08", "close": 0.46543099, "volume": 203394.0}, {"date": "2022-02-09", "close": 0.44519486, "volume": 112838.0}, {"date": "2022-02-10", "close": 0.46543099, "volume": 88359.0}, {"date": "2022-02-11", "close": 0.44519486, "volume": 21647.0}, {"date": "2022-02-14", "close": 0.44519486, "volume": 77596.0}, {"date": "2022-02-15", "close": 0.44519486, "volume": 109404.0}, {"date": "2022-02-16", "close": 0.44519486, "volume": 147071.0}, {"date": "2022-02-17", "close": 0.42495873, "volume": 11472.0}, {"date": "2022-02-18", "close": 0.4047226, "volume": 121518.0}, {"date": "2022-02-21", "close": 0.392580922, "volume": 124547.0}, {"date": "2022-02-22", "close": 0.380439244, "volume": 101634.0}, {"date": "2022-02-23", "close": 0.38448647, "volume": 59467.0}, {"date": "2022-02-24", "close": 0.331872532, "volume": 251701.0}, {"date": "2022-02-25", "close": 0.348061436, "volume": 40320.0}, {"date": "2022-02-28", "close": 0.348061436, "volume": 21002.0}, {"date": "2022-03-01", "close": 0.339966984, "volume": 89632.0}, {"date": "2022-03-02", "close": 0.335919758, "volume": 29551.0}, {"date": "2022-03-03", "close": 0.348061436, "volume": 27482.0}, {"date": "2022-03-04", "close": 0.392580922, "volume": 44399.0}, {"date": "2022-03-07", "close": 0.348061436, "volume": 70319.0}, {"date": "2022-03-08", "close": 0.348061436, "volume": 1111.0}, {"date": "2022-03-09", "close": 0.352108662, "volume": 51851.0}, {"date": "2022-03-10", "close": 0.36425034, "volume": 127386.0}, {"date": "2022-03-11", "close": 0.36425034, "volume": 23096.0}, {"date": "2022-03-14", "close": 0.356155888, "volume": 53530.0}, {"date": "2022-03-15", "close": 0.360203114, "volume": 7715.0}, {"date": "2022-03-16", "close": 0.360203114, "volume": 35108.0}, {"date": "2022-03-17", "close": 0.352108662, "volume": 28275.0}, {"date": "2022-03-18", "close": 0.36425034, "volume": 15961.0}, {"date": "2022-03-21", "close": 0.36425034, "volume": 14802.0}, {"date": "2022-03-22", "close": 0.38448647, "volume": 37404.0}, {"date": "2022-03-23", "close": 0.380439244, "volume": 18951.0}, {"date": "2022-03-24", "close": 0.400675374, "volume": 11021.0}, {"date": "2022-03-25", "close": 0.4047226, "volume": 27302.0}, {"date": "2022-03-28", "close": 0.36425034, "volume": 53617.0}, {"date": "2022-03-29", "close": 0.368297566, "volume": 6362.0}, {"date": "2022-03-30", "close": 0.36425034, "volume": 44964.0}, {"date": "2022-03-31", "close": 0.348061436, "volume": 180066.0}, {"date": "2022-04-01", "close": 0.360203114, "volume": 48510.0}, {"date": "2022-04-04", "close": 0.36425034, "volume": 39856.0}, {"date": "2022-04-05", "close": 0.376392018, "volume": 11416.0}, {"date": "2022-04-06", "close": 0.36425034, "volume": 122517.0}, {"date": "2022-04-07", "close": 0.356155888, "volume": 26907.0}, {"date": "2022-04-08", "close": 0.380439244, "volume": 7956.0}, {"date": "2022-04-11", "close": 0.356155888, "volume": 17100.0}, {"date": "2022-04-12", "close": 0.356155888, "volume": 10625.0}, {"date": "2022-04-13", "close": 0.36425034, "volume": 24220.0}, {"date": "2022-04-14", "close": 0.388533696, "volume": 61000.0}, {"date": "2022-04-19", "close": 0.36425034, "volume": 7390.0}, {"date": "2022-04-20", "close": 0.368297566, "volume": 55329.0}, {"date": "2022-04-21", "close": 0.368297566, "volume": 49666.0}, {"date": "2022-04-22", "close": 0.368297566, "volume": 6829.0}, {"date": "2022-04-26", "close": 0.36425034, "volume": 122485.0}, {"date": "2022-04-27", "close": 0.36425034, "volume": 20447.0}, {"date": "2022-04-28", "close": 0.348061436, "volume": 19945.0}, {"date": "2022-04-29", "close": 0.331872532, "volume": 28409.0}, {"date": "2022-05-02", "close": 0.32377808, "volume": 97573.0}, {"date": "2022-05-03", "close": 0.311636402, "volume": 139821.0}, {"date": "2022-05-04", "close": 0.311636402, "volume": 30471.0}, {"date": "2022-05-05", "close": 0.315683628, "volume": 77389.0}, {"date": "2022-05-06", "close": 0.311636402, "volume": 33835.0}, {"date": "2022-05-09", "close": 0.28330582, "volume": 15473.0}, {"date": "2022-05-10", "close": 0.287353046, "volume": 74525.0}, {"date": "2022-05-11", "close": 0.28330582, "volume": 6959.0}, {"date": "2022-05-12", "close": 0.279258594, "volume": 8533.0}, {"date": "2022-05-13", "close": 0.271164142, "volume": 32900.0}, {"date": "2022-05-17", "close": 0.307589176, "volume": 96838.0}, {"date": "2022-05-18", "close": 0.32377808, "volume": 65198.0}, {"date": "2022-05-19", "close": 0.307589176, "volume": 14727.0}, {"date": "2022-05-20", "close": 0.30354195, "volume": 12354.0}, {"date": "2022-05-23", "close": 0.28330582, "volume": 30089.0}, {"date": "2022-05-24", "close": 0.28330582, "volume": 51521.0}, {"date": "2022-05-25", "close": 0.319730854, "volume": 19183.0}, {"date": "2022-05-26", "close": 0.291400272, "volume": 6671.0}, {"date": "2022-05-27", "close": 0.279258594, "volume": 24081.0}, {"date": "2022-05-30", "close": 0.28330582, "volume": 27145.0}, {"date": "2022-05-31", "close": 0.327825306, "volume": 1730.0}, {"date": "2022-06-01", "close": 0.287353046, "volume": 12445.0}, {"date": "2022-06-02", "close": 0.28330582, "volume": 33589.0}, {"date": "2022-06-03", "close": 0.28330582, "volume": 80484.0}, {"date": "2022-06-06", "close": 0.28330582, "volume": 72391.0}, {"date": "2022-06-07", "close": 0.267116916, "volume": 52228.0}, {"date": "2022-06-08", "close": 0.267116916, "volume": 1173.0}, {"date": "2022-06-09", "close": 0.254975238, "volume": 52629.0}, {"date": "2022-06-10", "close": 0.246880786, "volume": 81115.0}, {"date": "2022-06-14", "close": 0.275211368, "volume": 222014.0}, {"date": "2022-06-15", "close": 0.26306969, "volume": 74052.0}, {"date": "2022-06-16", "close": 0.275211368, "volume": 51235.0}, {"date": "2022-06-17", "close": 0.254975238, "volume": 66006.0}, {"date": "2022-06-20", "close": 0.24283356, "volume": 57320.0}, {"date": "2022-06-21", "close": 0.26306969, "volume": 55304.0}, {"date": "2022-06-22", "close": 0.299494724, "volume": 117156.0}, {"date": "2022-06-23", "close": 0.299494724, "volume": 59187.0}, {"date": "2022-06-24", "close": 0.327825306, "volume": 73121.0}, {"date": "2022-06-27", "close": 0.36425034, "volume": 28854.0}, {"date": "2022-06-28", "close": 0.295447498, "volume": 160079.0}, {"date": "2022-06-29", "close": 0.271164142, "volume": 100356.0}, {"date": "2022-06-30", "close": 0.250928012, "volume": 75540.0}, {"date": "2022-07-01", "close": 0.275211368, "volume": 24931.0}, {"date": "2022-07-04", "close": 0.267116916, "volume": 4936.0}, {"date": "2022-07-05", "close": 0.26306969, "volume": 9422.0}, {"date": "2022-07-06", "close": 0.246880786, "volume": 48291.0}, {"date": "2022-07-07", "close": 0.26306969, "volume": 45497.0}, {"date": "2022-07-08", "close": 0.26306969, "volume": 76348.0}, {"date": "2022-07-11", "close": 0.24283356, "volume": 34323.0}, {"date": "2022-07-12", "close": 0.26306969, "volume": 6424.0}, {"date": "2022-07-14", "close": 0.24283356, "volume": 10808.0}, {"date": "2022-07-15", "close": 0.24283356, "volume": 18531.0}, {"date": "2022-07-18", "close": 0.254975238, "volume": 16060.0}, {"date": "2022-07-19", "close": 0.254975238, "volume": 66459.0}, {"date": "2022-07-20", "close": 0.26306969, "volume": 74970.0}, {"date": "2022-07-21", "close": 0.26306969, "volume": 29650.0}, {"date": "2022-07-22", "close": 0.267116916, "volume": 22931.0}, {"date": "2022-07-27", "close": 0.250928012, "volume": 83153.0}, {"date": "2022-07-28", "close": 0.267116916, "volume": 28127.0}, {"date": "2022-07-29", "close": 0.275211368, "volume": 36734.0}, {"date": "2022-08-01", "close": 0.287353046, "volume": 29751.0}, {"date": "2022-08-02", "close": 0.295447498, "volume": 40277.0}, {"date": "2022-08-03", "close": 0.250928012, "volume": 677945.0}, {"date": "2022-08-04", "close": 0.24283356, "volume": 348732.0}, {"date": "2022-08-05", "close": 0.24283356, "volume": 176137.0}, {"date": "2022-08-09", "close": 0.385695, "volume": 7038784.0}, {"date": "2022-08-10", "close": 0.377124, "volume": 1012727.0}, {"date": "2022-08-11", "close": 0.3299835, "volume": 414900.0}, {"date": "2022-08-12", "close": 0.334269, "volume": 172204.0}, {"date": "2022-08-15", "close": 0.351411, "volume": 823885.0}, {"date": "2022-08-16", "close": 0.377124, "volume": 532627.0}, {"date": "2022-08-17", "close": 0.351411, "volume": 245274.0}, {"date": "2022-08-18", "close": 0.334269, "volume": 461545.0}, {"date": "2022-08-19", "close": 0.325698, "volume": 99742.0}, {"date": "2022-08-22", "close": 0.3214125, "volume": 67332.0}, {"date": "2022-08-23", "close": 0.317127, "volume": 30846.0}, {"date": "2022-08-24", "close": 0.2956995, "volume": 162202.0}, {"date": "2022-08-25", "close": 0.282843, "volume": 104821.0}, {"date": "2022-08-26", "close": 0.282843, "volume": 20555.0}, {"date": "2022-08-29", "close": 0.282843, "volume": 90450.0}, {"date": "2022-08-30", "close": 0.291414, "volume": 54169.0}, {"date": "2022-08-31", "close": 0.2871285, "volume": 50053.0}, {"date": "2022-09-01", "close": 0.282843, "volume": 37090.0}, {"date": "2022-09-02", "close": 0.265701, "volume": 26737.0}, {"date": "2022-09-05", "close": 0.25713, "volume": 109119.0}, {"date": "2022-09-06", "close": 0.2614155, "volume": 227735.0}, {"date": "2022-09-07", "close": 0.265701, "volume": 55419.0}, {"date": "2022-09-08", "close": 0.2785575, "volume": 432211.0}, {"date": "2022-09-09", "close": 0.2699865, "volume": 80683.0}, {"date": "2022-09-12", "close": 0.274272, "volume": 2333.0}, {"date": "2022-09-13", "close": 0.2785575, "volume": 107001.0}, {"date": "2022-09-14", "close": 0.2528445, "volume": 119782.0}, {"date": "2022-09-15", "close": 0.248559, "volume": 118711.0}, {"date": "2022-09-16", "close": 0.2528445, "volume": 126927.0}, {"date": "2022-09-19", "close": 0.265701, "volume": 2011968.0}, {"date": "2022-09-20", "close": 0.2528445, "volume": 661478.0}, {"date": "2022-09-21", "close": 0.265701, "volume": 6463.0}, {"date": "2022-09-23", "close": 0.2614155, "volume": 570172.0}, {"date": "2022-09-26", "close": 0.2442735, "volume": 333922.0}, {"date": "2022-09-27", "close": 0.2528445, "volume": 73533.0}, {"date": "2022-09-28", "close": 0.239988, "volume": 222350.0}, {"date": "2022-09-29", "close": 0.231417, "volume": 261738.0}, {"date": "2022-09-30", "close": 0.231417, "volume": 77997.0}, {"date": "2022-10-03", "close": 0.231417, "volume": 182016.0}, {"date": "2022-10-04", "close": 0.2442735, "volume": 62351.0}, {"date": "2022-10-05", "close": 0.239988, "volume": 197990.0}, {"date": "2022-10-06", "close": 0.239988, "volume": 125041.0}, {"date": "2022-10-07", "close": 0.239988, "volume": 43586.0}, {"date": "2022-10-10", "close": 0.248559, "volume": 229066.0}, {"date": "2022-10-11", "close": 0.2528445, "volume": 78289.0}, {"date": "2022-10-12", "close": 0.248559, "volume": 19391.0}, {"date": "2022-10-13", "close": 0.25713, "volume": 210079.0}, {"date": "2022-10-14", "close": 0.2528445, "volume": 28776.0}, {"date": "2022-10-17", "close": 0.248559, "volume": 59944.0}, {"date": "2022-10-18", "close": 0.248559, "volume": 241522.0}, {"date": "2022-10-19", "close": 0.25713, "volume": 21204.0}, {"date": "2022-10-20", "close": 0.25713, "volume": 16283.0}, {"date": "2022-10-21", "close": 0.2528445, "volume": 85311.0}, {"date": "2022-10-24", "close": 0.2614155, "volume": 77530.0}, {"date": "2022-10-25", "close": 0.2528445, "volume": 13849.0}, {"date": "2022-10-26", "close": 0.248559, "volume": 52868.0}, {"date": "2022-10-27", "close": 0.248559, "volume": 14684.0}, {"date": "2022-10-28", "close": 0.2442735, "volume": 138518.0}, {"date": "2022-10-31", "close": 0.2357025, "volume": 47030.0}, {"date": "2022-11-01", "close": 0.231417, "volume": 128340.0}, {"date": "2022-11-02", "close": 0.2442735, "volume": 61633.0}, {"date": "2022-11-03", "close": 0.248559, "volume": 15419.0}, {"date": "2022-11-04", "close": 0.239988, "volume": 34319.0}, {"date": "2022-11-07", "close": 0.239988, "volume": 32952.0}, {"date": "2022-11-08", "close": 0.2442735, "volume": 3501.0}, {"date": "2022-11-09", "close": 0.248559, "volume": 108290.0}, {"date": "2022-11-10", "close": 0.2357025, "volume": 348651.0}, {"date": "2022-11-11", "close": 0.2442735, "volume": 145531.0}, {"date": "2022-11-14", "close": 0.2528445, "volume": 75912.0}, {"date": "2022-11-15", "close": 0.2614155, "volume": 1076680.0}, {"date": "2022-11-16", "close": 0.25713, "volume": 102096.0}, {"date": "2022-11-17", "close": 0.2614155, "volume": 91449.0}, {"date": "2022-11-18", "close": 0.2614155, "volume": 9807.0}, {"date": "2022-11-21", "close": 0.2528445, "volume": 241182.0}, {"date": "2022-11-22", "close": 0.2442735, "volume": 197123.0}, {"date": "2022-11-23", "close": 0.248559, "volume": 573.0}, {"date": "2022-11-24", "close": 0.265701, "volume": 109672.0}, {"date": "2022-11-25", "close": 0.265701, "volume": 96649.0}, {"date": "2022-11-28", "close": 0.265701, "volume": 59053.0}, {"date": "2022-11-29", "close": 0.265701, "volume": 11968.0}, {"date": "2022-11-30", "close": 0.265701, "volume": 235902.0}, {"date": "2022-12-01", "close": 0.274272, "volume": 25566.0}, {"date": "2022-12-02", "close": 0.274272, "volume": 21396.0}, {"date": "2022-12-05", "close": 0.274272, "volume": 13828.0}, {"date": "2022-12-06", "close": 0.2614155, "volume": 40242.0}, {"date": "2022-12-07", "close": 0.2614155, "volume": 130837.0}, {"date": "2022-12-08", "close": 0.2699865, "volume": 8569.0}, {"date": "2022-12-09", "close": 0.26355825, "volume": 20724.0}, {"date": "2022-12-12", "close": 0.2699865, "volume": 74842.0}, {"date": "2022-12-13", "close": 0.2785575, "volume": 64243.0}, {"date": "2022-12-14", "close": 0.2699865, "volume": 78177.0}, {"date": "2022-12-15", "close": 0.265701, "volume": 209724.0}, {"date": "2022-12-16", "close": 0.2614155, "volume": 210054.0}, {"date": "2022-12-19", "close": 0.2528445, "volume": 23452.0}, {"date": "2022-12-20", "close": 0.25713, "volume": 38809.0}, {"date": "2022-12-21", "close": 0.2357025, "volume": 50753.0}, {"date": "2022-12-22", "close": 0.2357025, "volume": 2593.0}, {"date": "2022-12-23", "close": 0.2442735, "volume": 171675.0}, {"date": "2022-12-28", "close": 0.2442735, "volume": 26970.0}, {"date": "2022-12-29", "close": 0.239988, "volume": 21584.0}, {"date": "2022-12-30", "close": 0.2442735, "volume": 15117.0}, {"date": "2023-01-03", "close": 0.2357025, "volume": 110191.0}, {"date": "2023-01-04", "close": 0.248559, "volume": 2011.0}, {"date": "2023-01-05", "close": 0.2357025, "volume": 34533.0}, {"date": "2023-01-06", "close": 0.231417, "volume": 10593.0}, {"date": "2023-01-09", "close": 0.3385545, "volume": 9283267.0}, {"date": "2023-01-10", "close": 0.3128415, "volume": 5914322.0}, {"date": "2023-01-11", "close": 0.291414, "volume": 1201797.0}, {"date": "2023-01-12", "close": 0.2956995, "volume": 404867.0}, {"date": "2023-01-13", "close": 0.299985, "volume": 483773.0}, {"date": "2023-01-16", "close": 0.308556, "volume": 338559.0}, {"date": "2023-01-17", "close": 0.291414, "volume": 394484.0}, {"date": "2023-01-18", "close": 0.299985, "volume": 495042.0}, {"date": "2023-01-19", "close": 0.2956995, "volume": 245033.0}, {"date": "2023-01-20", "close": 0.3042705, "volume": 220619.0}, {"date": "2023-01-23", "close": 0.299985, "volume": 144126.0}, {"date": "2023-01-24", "close": 0.291414, "volume": 219795.0}, {"date": "2023-01-25", "close": 0.2871285, "volume": 82692.0}, {"date": "2023-01-27", "close": 0.2871285, "volume": 61898.0}, {"date": "2023-01-30", "close": 0.2871285, "volume": 2175.0}, {"date": "2023-01-31", "close": 0.2785575, "volume": 274395.0}, {"date": "2023-02-01", "close": 0.265701, "volume": 345512.0}, {"date": "2023-02-02", "close": 0.265701, "volume": 90744.0}, {"date": "2023-02-03", "close": 0.265701, "volume": 173312.0}, {"date": "2023-02-06", "close": 0.265701, "volume": 171403.0}, {"date": "2023-02-07", "close": 0.2614155, "volume": 49225.0}, {"date": "2023-02-08", "close": 0.2528445, "volume": 190547.0}, {"date": "2023-02-09", "close": 0.248559, "volume": 123096.0}, {"date": "2023-02-10", "close": 0.2442735, "volume": 98315.0}, {"date": "2023-02-13", "close": 0.239988, "volume": 79975.0}, {"date": "2023-02-14", "close": 0.231417, "volume": 41606.0}, {"date": "2023-02-15", "close": 0.239988, "volume": 50739.0}, {"date": "2023-02-16", "close": 0.2442735, "volume": 6309.0}, {"date": "2023-02-17", "close": 0.2357025, "volume": 39361.0}, {"date": "2023-02-20", "close": 0.248559, "volume": 2982690.0}, {"date": "2023-02-21", "close": 0.2357025, "volume": 456939.0}, {"date": "2023-02-22", "close": 0.2271315, "volume": 172389.0}, {"date": "2023-02-23", "close": 0.2357025, "volume": 63224.0}, {"date": "2023-02-24", "close": 0.2271315, "volume": 117232.0}, {"date": "2023-02-27", "close": 0.2185605, "volume": 161139.0}, {"date": "2023-02-28", "close": 0.214275, "volume": 47488.0}, {"date": "2023-03-01", "close": 0.2185605, "volume": 5800.0}, {"date": "2023-03-02", "close": 0.2185605, "volume": 35672.0}, {"date": "2023-03-03", "close": 0.214275, "volume": 57775.0}, {"date": "2023-03-06", "close": 0.214275, "volume": 161665.0}, {"date": "2023-03-08", "close": 0.214275, "volume": 34157.0}, {"date": "2023-03-09", "close": 0.214275, "volume": 51154.0}, {"date": "2023-03-10", "close": 0.214275, "volume": 10997.0}, {"date": "2023-03-13", "close": 0.2185605, "volume": 25201.0}, {"date": "2023-03-14", "close": 0.214275, "volume": 39418.0}, {"date": "2023-03-15", "close": 0.214275, "volume": 51161.0}, {"date": "2023-03-16", "close": 0.205704, "volume": 88807.0}, {"date": "2023-03-17", "close": 0.2014185, "volume": 37715.0}, {"date": "2023-03-20", "close": 0.2014185, "volume": 639.0}, {"date": "2023-03-21", "close": 0.205704, "volume": 122350.0}, {"date": "2023-03-22", "close": 0.214275, "volume": 106316.0}, {"date": "2023-03-23", "close": 0.214275, "volume": 68765.0}, {"date": "2023-03-24", "close": 0.2014185, "volume": 56897.0}, {"date": "2023-03-27", "close": 0.214275, "volume": 13520.0}, {"date": "2023-03-28", "close": 0.214275, "volume": 144291.0}, {"date": "2023-03-29", "close": 0.205704, "volume": 32382.0}, {"date": "2023-03-30", "close": 0.205704, "volume": 12017.0}, {"date": "2023-03-31", "close": 0.2099895, "volume": 40248.0}, {"date": "2023-04-03", "close": 0.214275, "volume": 130752.0}, {"date": "2023-04-04", "close": 0.2185605, "volume": 467.0}, {"date": "2023-04-05", "close": 0.2185605, "volume": 228862.0}, {"date": "2023-04-06", "close": 0.2185605, "volume": 100155.0}, {"date": "2023-04-11", "close": 0.214275, "volume": 105637.0}, {"date": "2023-04-12", "close": 0.2014185, "volume": 14550.0}, {"date": "2023-04-13", "close": 0.214275, "volume": 14770.0}, {"date": "2023-04-14", "close": 0.214275, "volume": 56968.0}, {"date": "2023-04-17", "close": 0.205704, "volume": 102600.0}, {"date": "2023-04-18", "close": 0.205704, "volume": 169697.0}, {"date": "2023-04-20", "close": 0.205704, "volume": 46002.0}, {"date": "2023-04-24", "close": 0.197133, "volume": 78324.0}, {"date": "2023-04-26", "close": 0.188562, "volume": 171814.0}, {"date": "2023-04-27", "close": 0.205704, "volume": 28007.0}, {"date": "2023-04-28", "close": 0.205704, "volume": 168963.0}, {"date": "2023-05-01", "close": 0.2014185, "volume": 4667.0}, {"date": "2023-05-02", "close": 0.2014185, "volume": 38482.0}, {"date": "2023-05-03", "close": 0.2014185, "volume": 15785.0}, {"date": "2023-05-04", "close": 0.197133, "volume": 6488.0}, {"date": "2023-05-05", "close": 0.197133, "volume": 6067.0}, {"date": "2023-05-08", "close": 0.1928475, "volume": 21822.0}, {"date": "2023-05-09", "close": 0.1928475, "volume": 13604.0}, {"date": "2023-05-10", "close": 0.1928475, "volume": 12623.0}, {"date": "2023-05-15", "close": 0.188562, "volume": 32025.0}, {"date": "2023-05-16", "close": 0.1757055, "volume": 595769.0}, {"date": "2023-05-17", "close": 0.1671345, "volume": 136153.0}, {"date": "2023-05-18", "close": 0.1585635, "volume": 230614.0}, {"date": "2023-05-19", "close": 0.1585635, "volume": 524967.0}, {"date": "2023-05-22", "close": 0.1585635, "volume": 440362.0}, {"date": "2023-05-23", "close": 0.1585635, "volume": 339206.0}, {"date": "2023-05-24", "close": 0.1671345, "volume": 404319.0}, {"date": "2023-05-25", "close": 0.1671345, "volume": 202121.0}, {"date": "2023-05-26", "close": 0.162849, "volume": 171263.0}, {"date": "2023-05-29", "close": 0.1585635, "volume": 103496.0}, {"date": "2023-05-30", "close": 0.1499925, "volume": 326217.0}, {"date": "2023-05-31", "close": 0.154278, "volume": 311667.0}, {"date": "2023-06-01", "close": 0.1499925, "volume": 32450.0}, {"date": "2023-06-02", "close": 0.154278, "volume": 117388.0}, {"date": "2023-06-05", "close": 0.1585635, "volume": 99837.0}, {"date": "2023-06-06", "close": 0.162849, "volume": 175242.0}, {"date": "2023-06-07", "close": 0.154278, "volume": 28618.0}, {"date": "2023-06-08", "close": 0.154278, "volume": 70069.0}, {"date": "2023-06-09", "close": 0.1499925, "volume": 106762.0}, {"date": "2023-06-13", "close": 0.1499925, "volume": 268837.0}, {"date": "2023-06-14", "close": 0.145707, "volume": 74162.0}, {"date": "2023-06-15", "close": 0.1414215, "volume": 293478.0}, {"date": "2023-06-16", "close": 0.145707, "volume": 11808.0}, {"date": "2023-06-19", "close": 0.1414215, "volume": 77909.0}, {"date": "2023-06-20", "close": 0.145707, "volume": 50854.0}, {"date": "2023-06-21", "close": 0.1499925, "volume": 9386.0}, {"date": "2023-06-22", "close": 0.145707, "volume": 31383.0}, {"date": "2023-06-23", "close": 0.1414215, "volume": 92354.0}, {"date": "2023-06-26", "close": 0.145707, "volume": 27801.0}, {"date": "2023-06-27", "close": 0.137136, "volume": 320222.0}, {"date": "2023-06-28", "close": 0.1414215, "volume": 75374.0}, {"date": "2023-06-29", "close": 0.1328505, "volume": 98392.0}, {"date": "2023-06-30", "close": 0.1414215, "volume": 49111.0}, {"date": "2023-07-03", "close": 0.1414215, "volume": 13804.0}, {"date": "2023-07-04", "close": 0.1499925, "volume": 9229.0}, {"date": "2023-07-05", "close": 0.137136, "volume": 21001.0}, {"date": "2023-07-06", "close": 0.137136, "volume": 69966.0}, {"date": "2023-07-07", "close": 0.1328505, "volume": 29321.0}, {"date": "2023-07-10", "close": 0.145707, "volume": 118273.0}, {"date": "2023-07-11", "close": 0.1414215, "volume": 479389.0}, {"date": "2023-07-12", "close": 0.137136, "volume": 70004.0}, {"date": "2023-07-13", "close": 0.1328505, "volume": 170780.0}, {"date": "2023-07-14", "close": 0.1328505, "volume": 88547.0}, {"date": "2023-07-17", "close": 0.1328505, "volume": 67590.0}, {"date": "2023-07-18", "close": 0.1328505, "volume": 55433.0}, {"date": "2023-07-19", "close": 0.137136, "volume": 268347.0}, {"date": "2023-07-20", "close": 0.1328505, "volume": 149930.0}, {"date": "2023-07-24", "close": 0.128565, "volume": 118487.0}, {"date": "2023-07-25", "close": 0.128565, "volume": 199547.0}, {"date": "2023-07-26", "close": 0.111423, "volume": 214139.0}, {"date": "2023-07-27", "close": 0.119994, "volume": 263292.0}, {"date": "2023-07-28", "close": 0.111423, "volume": 126871.0}, {"date": "2023-07-31", "close": 0.1157085, "volume": 2736.0}, {"date": "2023-08-01", "close": 0.111423, "volume": 98938.0}, {"date": "2023-08-02", "close": 0.111423, "volume": 10517.0}, {"date": "2023-08-03", "close": 0.1071375, "volume": 98238.0}, {"date": "2023-08-04", "close": 0.1071375, "volume": 46512.0}, {"date": "2023-08-07", "close": 0.0985665, "volume": 41733.0}, {"date": "2023-08-08", "close": 0.0985665, "volume": 2333.0}, {"date": "2023-08-09", "close": 0.094281, "volume": 149446.0}, {"date": "2023-08-10", "close": 0.094281, "volume": 7672.0}, {"date": "2023-08-11", "close": 0.094281, "volume": 23335.0}, {"date": "2023-08-14", "close": 0.094281, "volume": 74013.0}, {"date": "2023-08-15", "close": 0.094281, "volume": 352351.0}, {"date": "2023-08-16", "close": 0.0985665, "volume": 596759.0}, {"date": "2023-08-17", "close": 0.0985665, "volume": 907.0}, {"date": "2023-08-18", "close": 0.0985665, "volume": 18581.0}, {"date": "2023-08-21", "close": 0.102852, "volume": 5075.0}, {"date": "2023-08-22", "close": 0.0899955, "volume": 282583.0}, {"date": "2023-08-23", "close": 0.077139, "volume": 595447.0}, {"date": "2023-08-24", "close": 0.0814245, "volume": 103547.0}, {"date": "2023-08-25", "close": 0.077139, "volume": 285491.0}, {"date": "2023-08-28", "close": 0.0814245, "volume": 78783.0}, {"date": "2023-08-29", "close": 0.0814245, "volume": 239549.0}, {"date": "2023-08-30", "close": 0.0814245, "volume": 80828.0}, {"date": "2023-08-31", "close": 0.077139, "volume": 47052.0}, {"date": "2023-09-01", "close": 0.0814245, "volume": 30391.0}, {"date": "2023-09-04", "close": 0.08571, "volume": 204406.0}, {"date": "2023-09-05", "close": 0.0728535, "volume": 313622.0}, {"date": "2023-09-06", "close": 0.0728535, "volume": 2917.0}, {"date": "2023-09-07", "close": 0.0728535, "volume": 18668.0}, {"date": "2023-09-11", "close": 0.0728535, "volume": 5655.0}, {"date": "2023-09-12", "close": 0.0728535, "volume": 7871.0}, {"date": "2023-09-13", "close": 0.102852, "volume": 300319.0}, {"date": "2023-09-21", "close": 0.1157085, "volume": 2842597.0}, {"date": "2023-09-22", "close": 0.1328505, "volume": 809570.0}, {"date": "2023-09-25", "close": 0.137136, "volume": 107307.0}, {"date": "2023-09-26", "close": 0.1157085, "volume": 285111.0}, {"date": "2023-09-27", "close": 0.111423, "volume": 103547.0}, {"date": "2023-10-02", "close": 0.111423, "volume": 235886.0}, {"date": "2023-10-03", "close": 0.1071375, "volume": 119215.0}, {"date": "2023-10-04", "close": 0.1071375, "volume": 496623.0}, {"date": "2023-10-05", "close": 0.102852, "volume": 63869.0}, {"date": "2023-10-06", "close": 0.102852, "volume": 165553.0}, {"date": "2023-10-09", "close": 0.102852, "volume": 70071.0}, {"date": "2023-10-10", "close": 0.0985665, "volume": 332107.0}, {"date": "2023-10-11", "close": 0.102852, "volume": 130598.0}, {"date": "2023-10-12", "close": 0.094281, "volume": 473983.0}, {"date": "2023-10-13", "close": 0.0985665, "volume": 555118.0}, {"date": "2023-10-16", "close": 0.094281, "volume": 744822.0}, {"date": "2023-10-17", "close": 0.08571, "volume": 284806.0}, {"date": "2023-10-18", "close": 0.094281, "volume": 88616.0}, {"date": "2023-10-19", "close": 0.094281, "volume": 81671.0}, {"date": "2023-10-20", "close": 0.094281, "volume": 50218.0}, {"date": "2023-10-24", "close": 0.0814245, "volume": 142650.0}, {"date": "2023-10-25", "close": 0.08571, "volume": 33987.0}, {"date": "2023-10-26", "close": 0.0814245, "volume": 60378.0}, {"date": "2023-10-27", "close": 0.077139, "volume": 138434.0}, {"date": "2023-10-30", "close": 0.07071075, "volume": 199831.0}, {"date": "2023-10-31", "close": 0.0642825, "volume": 132210.0}, {"date": "2023-11-01", "close": 0.059997, "volume": 74131.0}, {"date": "2023-11-02", "close": 0.059997, "volume": 1062063.0}, {"date": "2023-11-03", "close": 0.051426, "volume": 709809.0}, {"date": "2023-11-06", "close": 0.0385695, "volume": 2249647.0}, {"date": "2023-11-07", "close": 0.034284, "volume": 362215.0}, {"date": "2023-11-08", "close": 0.0299985, "volume": 2624772.0}, {"date": "2023-11-09", "close": 0.0299985, "volume": 259876.0}, {"date": "2023-11-10", "close": 0.0299985, "volume": 12251.0}, {"date": "2023-11-13", "close": 0.0299985, "volume": 109725.0}, {"date": "2023-11-14", "close": 0.0299985, "volume": 263165.0}, {"date": "2023-11-15", "close": 0.0299985, "volume": 506951.0}, {"date": "2023-11-16", "close": 0.0299985, "volume": 57669.0}, {"date": "2023-11-17", "close": 0.025713, "volume": 394761.0}, {"date": "2023-11-20", "close": 0.025713, "volume": 249313.0}, {"date": "2023-11-21", "close": 0.0299985, "volume": 25668.0}, {"date": "2023-11-22", "close": 0.025713, "volume": 74670.0}, {"date": "2023-11-23", "close": 0.0299985, "volume": 378546.0}, {"date": "2023-11-24", "close": 0.0299985, "volume": 86604.0}, {"date": "2023-11-28", "close": 0.0214275, "volume": 2780063.0}, {"date": "2023-11-29", "close": 0.025713, "volume": 308148.0}, {"date": "2023-11-30", "close": 0.025713, "volume": 351777.0}, {"date": "2023-12-01", "close": 0.025713, "volume": 44130.0}, {"date": "2023-12-04", "close": 0.025713, "volume": 247779.0}, {"date": "2023-12-07", "close": 0.0299985, "volume": 277596.0}, {"date": "2023-12-08", "close": 0.0299985, "volume": 1044701.0}, {"date": "2023-12-13", "close": 0.025713, "volume": 986506.0}, {"date": "2023-12-14", "close": 0.0299985, "volume": 81275.0}, {"date": "2023-12-15", "close": 0.03, "volume": 266072.0}, {"date": "2023-12-18", "close": 0.03, "volume": 313876.0}, {"date": "2023-12-19", "close": 0.025, "volume": 8022.0}, {"date": "2023-12-20", "close": 0.03, "volume": 27600.0}, {"date": "2023-12-21", "close": 0.025, "volume": 193537.0}, {"date": "2023-12-27", "close": 0.025, "volume": 578100.0}, {"date": "2023-12-28", "close": 0.025, "volume": 15800.0}, {"date": "2023-12-29", "close": 0.025, "volume": 5198.0}, {"date": "2024-01-03", "close": 0.025, "volume": 1428.0}, {"date": "2024-01-04", "close": 0.025, "volume": 2105.0}, {"date": "2024-01-05", "close": 0.025, "volume": 10000.0}, {"date": "2024-01-08", "close": 0.025, "volume": 20000.0}, {"date": "2024-01-09", "close": 0.025, "volume": 20000.0}, {"date": "2024-01-11", "close": 0.03, "volume": 166000.0}, {"date": "2024-01-12", "close": 0.025, "volume": 18066.0}, {"date": "2024-01-15", "close": 0.03, "volume": 471767.0}, {"date": "2024-01-18", "close": 0.025, "volume": 0.0}, {"date": "2024-01-19", "close": 0.03, "volume": 37667.0}, {"date": "2024-01-22", "close": 0.025, "volume": 8000.0}, {"date": "2024-01-23", "close": 0.025, "volume": 11799.0}, {"date": "2024-01-24", "close": 0.03, "volume": 1526684.0}, {"date": "2024-01-29", "close": 0.03, "volume": 22120.0}, {"date": "2024-01-31", "close": 0.03, "volume": 1280535.0}, {"date": "2024-02-01", "close": 0.03, "volume": 570941.0}, {"date": "2024-02-02", "close": 0.025, "volume": 2796.0}, {"date": "2024-02-07", "close": 0.025, "volume": 3921.0}, {"date": "2024-02-12", "close": 0.03, "volume": 2033.0}, {"date": "2024-02-13", "close": 0.025, "volume": 199951.0}, {"date": "2024-02-14", "close": 0.025, "volume": 2394442.0}, {"date": "2024-02-15", "close": 0.03, "volume": 1447959.0}, {"date": "2024-02-19", "close": 0.025, "volume": 124000.0}, {"date": "2024-02-20", "close": 0.025, "volume": 130250.0}, {"date": "2024-02-21", "close": 0.025, "volume": 309411.0}, {"date": "2024-02-22", "close": 0.025, "volume": 26060.0}, {"date": "2024-02-23", "close": 0.025, "volume": 367300.0}, {"date": "2024-02-27", "close": 0.02, "volume": 60000.0}, {"date": "2024-02-28", "close": 0.02, "volume": 367.0}, {"date": "2024-03-04", "close": 0.03, "volume": 545491.0}, {"date": "2024-03-05", "close": 0.025, "volume": 400000.0}, {"date": "2024-03-07", "close": 0.025, "volume": 46336.0}, {"date": "2024-03-08", "close": 0.02, "volume": 139313.0}, {"date": "2024-03-11", "close": 0.025, "volume": 20000.0}, {"date": "2024-03-12", "close": 0.0225, "volume": 77160.0}, {"date": "2024-03-14", "close": 0.02, "volume": 27439.0}, {"date": "2024-03-15", "close": 0.02, "volume": 6773.0}, {"date": "2024-03-18", "close": 0.02, "volume": 3.0}, {"date": "2024-03-19", "close": 0.025, "volume": 373500.0}, {"date": "2024-03-21", "close": 0.02, "volume": 75000.0}, {"date": "2024-03-25", "close": 0.02, "volume": 2000.0}, {"date": "2024-03-27", "close": 0.025, "volume": 340000.0}, {"date": "2024-03-28", "close": 0.03, "volume": 168383.0}, {"date": "2024-04-02", "close": 0.025, "volume": 348895.0}, {"date": "2024-04-03", "close": 0.025, "volume": 16070.0}, {"date": "2024-04-08", "close": 0.02, "volume": 520188.0}, {"date": "2024-04-09", "close": 0.02, "volume": 551654.0}, {"date": "2024-04-10", "close": 0.03, "volume": 460936.0}, {"date": "2024-04-11", "close": 0.025, "volume": 561381.0}, {"date": "2024-04-12", "close": 0.03, "volume": 433518.0}, {"date": "2024-04-15", "close": 0.025, "volume": 2000.0}, {"date": "2024-04-16", "close": 0.025, "volume": 447012.0}, {"date": "2024-04-18", "close": 0.025, "volume": 19155.0}, {"date": "2024-04-22", "close": 0.025, "volume": 17600.0}, {"date": "2024-04-23", "close": 0.025, "volume": 6600.0}, {"date": "2024-04-26", "close": 0.03, "volume": 304334.0}, {"date": "2024-04-29", "close": 0.03, "volume": 3043055.0}, {"date": "2024-04-30", "close": 0.03, "volume": 920344.0}, {"date": "2024-05-01", "close": 0.025, "volume": 816885.0}, {"date": "2024-05-02", "close": 0.025, "volume": 2563511.0}, {"date": "2024-05-03", "close": 0.025, "volume": 219221.0}, {"date": "2024-05-06", "close": 0.025, "volume": 564032.0}, {"date": "2024-05-08", "close": 0.025, "volume": 20000.0}, {"date": "2024-05-09", "close": 0.0225, "volume": 90000.0}, {"date": "2024-05-10", "close": 0.02, "volume": 85071.0}, {"date": "2024-05-13", "close": 0.02, "volume": 17137.0}, {"date": "2024-05-14", "close": 0.025, "volume": 104315.0}, {"date": "2024-05-15", "close": 0.025, "volume": 1040000.0}, {"date": "2024-05-16", "close": 0.0225, "volume": 205680.0}, {"date": "2024-05-17", "close": 0.025, "volume": 104200.0}, {"date": "2024-05-21", "close": 0.02, "volume": 12210.0}, {"date": "2024-05-22", "close": 0.02, "volume": 21468.0}, {"date": "2024-05-24", "close": 0.02, "volume": 98000.0}, {"date": "2024-05-27", "close": 0.02, "volume": 80935.0}, {"date": "2024-05-28", "close": 0.02, "volume": 32500.0}, {"date": "2024-05-29", "close": 0.02, "volume": 204166.0}, {"date": "2024-05-30", "close": 0.02, "volume": 419815.0}, {"date": "2024-05-31", "close": 0.02, "volume": 250295.0}, {"date": "2024-06-03", "close": 0.02, "volume": 147587.0}, {"date": "2024-06-04", "close": 0.02, "volume": 39291.0}, {"date": "2024-06-05", "close": 0.02, "volume": 45540.0}, {"date": "2024-06-06", "close": 0.02, "volume": 291237.0}, {"date": "2024-06-07", "close": 0.02, "volume": 1642485.0}, {"date": "2024-06-11", "close": 0.02, "volume": 437460.0}, {"date": "2024-06-12", "close": 0.02, "volume": 1016520.0}, {"date": "2024-06-13", "close": 0.02, "volume": 59847.0}, {"date": "2024-06-14", "close": 0.02, "volume": 1532899.0}, {"date": "2024-06-17", "close": 0.025, "volume": 260000.0}, {"date": "2024-06-19", "close": 0.02, "volume": 59281.0}, {"date": "2024-06-21", "close": 0.02, "volume": 19000.0}, {"date": "2024-06-24", "close": 0.02, "volume": 12800.0}, {"date": "2024-06-25", "close": 0.02, "volume": 1286480.0}, {"date": "2024-06-26", "close": 0.02, "volume": 581355.0}, {"date": "2024-06-27", "close": 0.02, "volume": 147030.0}, {"date": "2024-06-28", "close": 0.02, "volume": 145138.0}, {"date": "2024-07-01", "close": 0.025, "volume": 830488.0}, {"date": "2024-07-02", "close": 0.025, "volume": 175900.0}, {"date": "2024-07-04", "close": 0.025, "volume": 122061.0}, {"date": "2024-07-05", "close": 0.02, "volume": 600860.0}, {"date": "2024-07-08", "close": 0.02, "volume": 700000.0}, {"date": "2024-07-09", "close": 0.02, "volume": 230000.0}, {"date": "2024-07-10", "close": 0.02, "volume": 79655.0}, {"date": "2024-07-11", "close": 0.025, "volume": 16600.0}, {"date": "2024-07-12", "close": 0.02, "volume": 12800.0}, {"date": "2024-07-15", "close": 0.02, "volume": 522007.0}, {"date": "2024-07-16", "close": 0.02, "volume": 128000.0}, {"date": "2024-07-17", "close": 0.02, "volume": 24179.0}, {"date": "2024-07-18", "close": 0.02, "volume": 131510.0}, {"date": "2024-07-19", "close": 0.02, "volume": 387533.0}, {"date": "2024-07-22", "close": 0.015, "volume": 107712.0}, {"date": "2024-07-23", "close": 0.02, "volume": 200000.0}, {"date": "2024-07-24", "close": 0.02, "volume": 139422.0}, {"date": "2024-07-26", "close": 0.02, "volume": 24700.0}, {"date": "2024-07-29", "close": 0.02, "volume": 125000.0}, {"date": "2024-07-30", "close": 0.02, "volume": 170050.0}, {"date": "2024-07-31", "close": 0.015, "volume": 2408399.0}, {"date": "2024-08-02", "close": 0.01, "volume": 159476.0}, {"date": "2024-08-05", "close": 0.015, "volume": 190000.0}, {"date": "2024-08-06", "close": 0.015, "volume": 1963.0}, {"date": "2024-08-07", "close": 0.015, "volume": 298816.0}, {"date": "2024-08-08", "close": 0.015, "volume": 281461.0}, {"date": "2024-08-12", "close": 0.015, "volume": 100000.0}, {"date": "2024-08-14", "close": 0.015, "volume": 80000.0}, {"date": "2024-08-15", "close": 0.015, "volume": 6000.0}, {"date": "2024-08-16", "close": 0.015, "volume": 20633.0}, {"date": "2024-08-19", "close": 0.015, "volume": 11467.0}, {"date": "2024-08-20", "close": 0.015, "volume": 488037.0}, {"date": "2024-08-22", "close": 0.02, "volume": 165500.0}, {"date": "2024-08-23", "close": 0.02, "volume": 201963.0}, {"date": "2024-08-26", "close": 0.025, "volume": 3057356.0}, {"date": "2024-08-27", "close": 0.02, "volume": 921224.0}, {"date": "2024-08-28", "close": 0.02, "volume": 140015.0}, {"date": "2024-08-29", "close": 0.02, "volume": 383366.0}, {"date": "2024-08-30", "close": 0.02, "volume": 470857.0}, {"date": "2024-09-04", "close": 0.015, "volume": 60000.0}, {"date": "2024-09-05", "close": 0.02, "volume": 50015.0}, {"date": "2024-09-09", "close": 0.015, "volume": 16178.0}, {"date": "2024-09-10", "close": 0.015, "volume": 1179938.0}, {"date": "2024-09-11", "close": 0.015, "volume": 7020.0}, {"date": "2024-09-13", "close": 0.015, "volume": 492741.0}, {"date": "2024-09-16", "close": 0.015, "volume": 279464.0}, {"date": "2024-09-17", "close": 0.015, "volume": 468405.0}, {"date": "2024-09-18", "close": 0.02, "volume": 7223.0}, {"date": "2024-09-19", "close": 0.02, "volume": 49.0}, {"date": "2024-09-23", "close": 0.02, "volume": 100000.0}, {"date": "2024-09-24", "close": 0.02, "volume": 37726.0}, {"date": "2024-09-25", "close": 0.015, "volume": 200133.0}, {"date": "2024-09-30", "close": 0.015, "volume": 1182679.0}, {"date": "2024-10-01", "close": 0.015, "volume": 5264.0}, {"date": "2024-10-03", "close": 0.015, "volume": 2243988.0}, {"date": "2024-10-04", "close": 0.015, "volume": 5195066.0}, {"date": "2024-10-07", "close": 0.015, "volume": 140.0}, {"date": "2024-10-09", "close": 0.02, "volume": 6339841.0}, {"date": "2024-10-10", "close": 0.02, "volume": 3803879.0}, {"date": "2024-10-11", "close": 0.02, "volume": 645666.0}, {"date": "2024-10-14", "close": 0.02, "volume": 424972.0}, {"date": "2024-10-15", "close": 0.02, "volume": 762371.0}, {"date": "2024-10-16", "close": 0.02, "volume": 1021538.0}, {"date": "2024-10-17", "close": 0.02, "volume": 716434.0}, {"date": "2024-10-18", "close": 0.02, "volume": 320718.0}, {"date": "2024-10-21", "close": 0.02, "volume": 475439.0}, {"date": "2024-10-22", "close": 0.02, "volume": 135729.0}, {"date": "2024-10-23", "close": 0.0175, "volume": 333382.0}, {"date": "2024-10-24", "close": 0.02, "volume": 97997.0}, {"date": "2024-10-25", "close": 0.0175, "volume": 12549.0}, {"date": "2024-10-28", "close": 0.02, "volume": 63760.0}, {"date": "2024-10-29", "close": 0.0175, "volume": 19000.0}, {"date": "2024-10-30", "close": 0.02, "volume": 603865.0}, {"date": "2024-11-01", "close": 0.0175, "volume": 413714.0}, {"date": "2024-11-05", "close": 0.0175, "volume": 507690.0}, {"date": "2024-11-07", "close": 0.015, "volume": 740.0}, {"date": "2024-11-08", "close": 0.015, "volume": 6000.0}, {"date": "2024-11-11", "close": 0.015, "volume": 37000.0}, {"date": "2024-11-12", "close": 0.015, "volume": 5714.0}, {"date": "2024-11-13", "close": 0.0175, "volume": 13000.0}, {"date": "2024-11-14", "close": 0.015, "volume": 54000.0}, {"date": "2024-11-15", "close": 0.015, "volume": 24977.0}, {"date": "2024-11-18", "close": 0.015, "volume": 50000.0}, {"date": "2024-11-19", "close": 0.015, "volume": 23952.0}, {"date": "2024-11-20", "close": 0.015, "volume": 1910271.0}, {"date": "2024-11-21", "close": 0.015, "volume": 3463281.0}, {"date": "2024-11-25", "close": 0.0125, "volume": 25100.0}, {"date": "2024-11-26", "close": 0.015, "volume": 359222.0}, {"date": "2024-11-27", "close": 0.015, "volume": 25417.0}, {"date": "2024-12-09", "close": 0.013, "volume": 100000.0}, {"date": "2024-12-10", "close": 0.015, "volume": 2997576.0}, {"date": "2024-12-11", "close": 0.016, "volume": 805667.0}, {"date": "2024-12-12", "close": 0.016, "volume": 51119.0}, {"date": "2024-12-13", "close": 0.015, "volume": 514090.0}, {"date": "2024-12-16", "close": 0.014, "volume": 33127.0}, {"date": "2024-12-17", "close": 0.012, "volume": 1604585.0}, {"date": "2024-12-18", "close": 0.012, "volume": 1958206.0}, {"date": "2024-12-19", "close": 0.013, "volume": 472617.0}, {"date": "2024-12-20", "close": 0.013, "volume": 207923.0}, {"date": "2024-12-23", "close": 0.012, "volume": 805279.0}, {"date": "2024-12-27", "close": 0.012, "volume": 503697.0}, {"date": "2024-12-30", "close": 0.011, "volume": 200000.0}, {"date": "2024-12-31", "close": 0.012, "volume": 198333.0}, {"date": "2025-01-02", "close": 0.013, "volume": 174567.0}, {"date": "2025-01-03", "close": 0.012, "volume": 40000.0}, {"date": "2025-01-06", "close": 0.012, "volume": 770417.0}, {"date": "2025-01-07", "close": 0.011, "volume": 5408.0}, {"date": "2025-01-08", "close": 0.011, "volume": 46620.0}, {"date": "2025-01-10", "close": 0.011, "volume": 200001.0}, {"date": "2025-01-13", "close": 0.011, "volume": 401580.0}, {"date": "2025-01-14", "close": 0.011, "volume": 113000.0}, {"date": "2025-01-17", "close": 0.013, "volume": 871431.0}, {"date": "2025-01-20", "close": 0.014, "volume": 500179.0}, {"date": "2025-01-21", "close": 0.016, "volume": 3463909.0}, {"date": "2025-01-22", "close": 0.017, "volume": 1371678.0}, {"date": "2025-01-23", "close": 0.017, "volume": 754711.0}, {"date": "2025-01-24", "close": 0.016, "volume": 467404.0}, {"date": "2025-01-28", "close": 0.018, "volume": 4217049.0}, {"date": "2025-01-29", "close": 0.017, "volume": 307572.0}, {"date": "2025-01-30", "close": 0.017, "volume": 12865.0}, {"date": "2025-02-03", "close": 0.015, "volume": 1286508.0}, {"date": "2025-02-04", "close": 0.015, "volume": 200000.0}, {"date": "2025-02-05", "close": 0.016, "volume": 253300.0}, {"date": "2025-02-06", "close": 0.015, "volume": 980537.0}, {"date": "2025-02-10", "close": 0.015, "volume": 54609.0}, {"date": "2025-02-11", "close": 0.015, "volume": 1285136.0}, {"date": "2025-02-12", "close": 0.014, "volume": 397183.0}, {"date": "2025-02-14", "close": 0.015, "volume": 51010.0}, {"date": "2025-02-18", "close": 0.015, "volume": 226594.0}, {"date": "2025-02-19", "close": 0.014, "volume": 98000.0}, {"date": "2025-02-20", "close": 0.014, "volume": 20127.0}, {"date": "2025-02-21", "close": 0.014, "volume": 231320.0}, {"date": "2025-02-24", "close": 0.014, "volume": 53713.0}, {"date": "2025-02-25", "close": 0.014, "volume": 478334.0}, {"date": "2025-02-26", "close": 0.013, "volume": 500.0}, {"date": "2025-02-27", "close": 0.013, "volume": 232773.0}, {"date": "2025-02-28", "close": 0.013, "volume": 372839.0}, {"date": "2025-03-03", "close": 0.013, "volume": 125383.0}, {"date": "2025-03-05", "close": 0.013, "volume": 35553.0}, {"date": "2025-03-10", "close": 0.014, "volume": 200000.0}, {"date": "2025-03-11", "close": 0.012, "volume": 139920.0}, {"date": "2025-03-12", "close": 0.012, "volume": 2760.0}, {"date": "2025-03-13", "close": 0.012, "volume": 6000.0}, {"date": "2025-03-14", "close": 0.012, "volume": 784609.0}, {"date": "2025-03-17", "close": 0.011, "volume": 554907.0}, {"date": "2025-03-18", "close": 0.011, "volume": 44000.0}, {"date": "2025-03-19", "close": 0.011, "volume": 8748.0}, {"date": "2025-03-20", "close": 0.012, "volume": 953435.0}, {"date": "2025-03-21", "close": 0.013, "volume": 320000.0}, {"date": "2025-03-24", "close": 0.013, "volume": 303394.0}, {"date": "2025-03-26", "close": 0.014, "volume": 1372000.0}, {"date": "2025-03-27", "close": 0.012, "volume": 47615.0}, {"date": "2025-03-31", "close": 0.012, "volume": 1018987.0}, {"date": "2025-04-01", "close": 0.012, "volume": 117905.0}, {"date": "2025-04-02", "close": 0.011, "volume": 930514.0}, {"date": "2025-04-03", "close": 0.01, "volume": 198417.0}, {"date": "2025-04-04", "close": 0.01, "volume": 381369.0}, {"date": "2025-04-07", "close": 0.01, "volume": 742668.0}, {"date": "2025-04-08", "close": 0.01, "volume": 10000.0}, {"date": "2025-04-09", "close": 0.009, "volume": 492518.0}, {"date": "2025-04-14", "close": 0.009, "volume": 54999.0}, {"date": "2025-04-15", "close": 0.009, "volume": 209090.0}, {"date": "2025-04-22", "close": 0.012, "volume": 1554726.0}, {"date": "2025-04-23", "close": 0.0115, "volume": 1653832.0}, {"date": "2025-04-24", "close": 0.011, "volume": 2278313.0}, {"date": "2025-04-28", "close": 0.01, "volume": 746584.0}, {"date": "2025-04-29", "close": 0.01, "volume": 2327423.0}, {"date": "2025-04-30", "close": 0.012, "volume": 6949439.0}, {"date": "2025-05-01", "close": 0.013, "volume": 1080329.0}, {"date": "2025-05-02", "close": 0.013, "volume": 153523.0}, {"date": "2025-05-05", "close": 0.014, "volume": 5779176.0}, {"date": "2025-05-06", "close": 0.017, "volume": 21825142.0}, {"date": "2025-05-07", "close": 0.017, "volume": 11282203.0}, {"date": "2025-05-08", "close": 0.016, "volume": 4151926.0}, {"date": "2025-05-09", "close": 0.017, "volume": 13624927.0}, {"date": "2025-05-12", "close": 0.02, "volume": 25717832.0}, {"date": "2025-05-13", "close": 0.022, "volume": 7189856.0}, {"date": "2025-05-14", "close": 0.02, "volume": 4872178.0}, {"date": "2025-05-15", "close": 0.02, "volume": 4432508.0}, {"date": "2025-05-16", "close": 0.021, "volume": 2981877.0}, {"date": "2025-05-19", "close": 0.02, "volume": 2671444.0}, {"date": "2025-05-20", "close": 0.021, "volume": 2902841.0}, {"date": "2025-05-21", "close": 0.023, "volume": 8937306.0}, {"date": "2025-05-22", "close": 0.023, "volume": 1490566.0}, {"date": "2025-05-23", "close": 0.021, "volume": 2243687.0}, {"date": "2025-05-26", "close": 0.02, "volume": 2264159.0}, {"date": "2025-05-27", "close": 0.02, "volume": 371506.0}, {"date": "2025-05-28", "close": 0.024, "volume": 8449939.0}, {"date": "2025-05-29", "close": 0.023, "volume": 4455709.0}, {"date": "2025-05-30", "close": 0.024, "volume": 2569823.0}, {"date": "2025-06-02", "close": 0.022, "volume": 3067306.0}, {"date": "2025-06-03", "close": 0.023, "volume": 421787.0}, {"date": "2025-06-04", "close": 0.022, "volume": 3545907.0}, {"date": "2025-06-05", "close": 0.021, "volume": 1992888.0}, {"date": "2025-06-06", "close": 0.021, "volume": 965467.0}, {"date": "2025-06-10", "close": 0.021, "volume": 1405088.0}, {"date": "2025-06-11", "close": 0.022, "volume": 876769.0}, {"date": "2025-06-12", "close": 0.0225, "volume": 2275632.0}, {"date": "2025-06-13", "close": 0.021, "volume": 2780510.0}, {"date": "2025-06-16", "close": 0.023, "volume": 4943742.0}, {"date": "2025-06-17", "close": 0.019, "volume": 17455119.0}, {"date": "2025-06-18", "close": 0.019, "volume": 5215633.0}, {"date": "2025-06-19", "close": 0.019, "volume": 3803844.0}, {"date": "2025-06-20", "close": 0.019, "volume": 8805693.0}, {"date": "2025-06-23", "close": 0.017, "volume": 3126833.0}, {"date": "2025-06-24", "close": 0.018, "volume": 2283325.0}, {"date": "2025-06-25", "close": 0.018, "volume": 3470895.0}, {"date": "2025-06-26", "close": 0.022, "volume": 3176172.0}, {"date": "2025-06-27", "close": 0.024, "volume": 2806942.0}, {"date": "2025-06-30", "close": 0.024, "volume": 20948045.0}, {"date": "2025-07-01", "close": 0.023, "volume": 5037587.0}, {"date": "2025-07-02", "close": 0.023, "volume": 1595477.0}, {"date": "2025-07-03", "close": 0.025, "volume": 3224051.0}, {"date": "2025-07-04", "close": 0.025, "volume": 2421260.0}, {"date": "2025-07-07", "close": 0.023, "volume": 2664161.0}, {"date": "2025-07-08", "close": 0.023, "volume": 2106748.0}, {"date": "2025-07-09", "close": 0.024, "volume": 4542353.0}, {"date": "2025-07-10", "close": 0.024, "volume": 3194575.0}, {"date": "2025-07-11", "close": 0.024, "volume": 1793438.0}, {"date": "2025-07-14", "close": 0.025, "volume": 3429557.0}, {"date": "2025-07-15", "close": 0.025, "volume": 1520080.0}, {"date": "2025-07-16", "close": 0.022, "volume": 3836813.0}, {"date": "2025-07-17", "close": 0.024, "volume": 1272136.0}, {"date": "2025-07-18", "close": 0.023, "volume": 104255.0}, {"date": "2025-07-21", "close": 0.023, "volume": 1521195.0}, {"date": "2025-07-22", "close": 0.023, "volume": 407600.0}, {"date": "2025-07-23", "close": 0.024, "volume": 4435327.0}, {"date": "2025-07-24", "close": 0.019, "volume": 20253006.0}, {"date": "2025-07-25", "close": 0.018, "volume": 22711500.0}, {"date": "2025-07-28", "close": 0.014, "volume": 14211285.0}, {"date": "2025-07-29", "close": 0.014, "volume": 6225932.0}, {"date": "2025-07-30", "close": 0.014, "volume": 1635940.0}, {"date": "2025-07-31", "close": 0.014, "volume": 3284219.0}, {"date": "2025-08-04", "close": 0.016, "volume": 25679800.0}, {"date": "2025-08-05", "close": 0.017, "volume": 11793847.0}, {"date": "2025-08-06", "close": 0.017, "volume": 12329303.0}, {"date": "2025-08-07", "close": 0.015, "volume": 3042073.0}, {"date": "2025-08-08", "close": 0.016, "volume": 3034009.0}, {"date": "2025-08-11", "close": 0.016, "volume": 10254910.0}, {"date": "2025-08-12", "close": 0.015, "volume": 7727487.0}, {"date": "2025-08-15", "close": 0.018, "volume": 13771968.0}, {"date": "2025-08-18", "close": 0.0165, "volume": 871368.0}, {"date": "2025-08-19", "close": 0.016, "volume": 1223431.0}, {"date": "2025-08-20", "close": 0.016, "volume": 450000.0}, {"date": "2025-08-21", "close": 0.015, "volume": 4507402.0}, {"date": "2025-08-22", "close": 0.015, "volume": 3961386.0}, {"date": "2025-08-25", "close": 0.014, "volume": 3501863.0}, {"date": "2025-08-26", "close": 0.015, "volume": 8986274.0}, {"date": "2025-08-27", "close": 0.015, "volume": 3546893.0}, {"date": "2025-08-28", "close": 0.015, "volume": 3679851.0}, {"date": "2025-08-29", "close": 0.015, "volume": 3763064.0}, {"date": "2025-09-02", "close": 0.016, "volume": 4547088.0}, {"date": "2025-09-03", "close": 0.012, "volume": 17856495.0}, {"date": "2025-09-04", "close": 0.014, "volume": 4221434.0}, {"date": "2025-09-05", "close": 0.013, "volume": 2131794.0}, {"date": "2025-09-08", "close": 0.013, "volume": 3973911.0}, {"date": "2025-09-09", "close": 0.012, "volume": 612956.0}, {"date": "2025-09-10", "close": 0.013, "volume": 1737934.0}, {"date": "2025-09-11", "close": 0.0125, "volume": 157453.0}, {"date": "2025-09-12", "close": 0.012, "volume": 770589.0}, {"date": "2025-09-15", "close": 0.012, "volume": 7005540.0}, {"date": "2025-09-16", "close": 0.011, "volume": 5476894.0}, {"date": "2025-09-17", "close": 0.0105, "volume": 2710935.0}, {"date": "2025-09-18", "close": 0.013, "volume": 32310220.0}, {"date": "2025-09-19", "close": 0.013, "volume": 3482114.0}, {"date": "2025-09-22", "close": 0.013, "volume": 3716745.0}, {"date": "2025-09-23", "close": 0.013, "volume": 4270677.0}, {"date": "2025-09-24", "close": 0.012, "volume": 587206.0}, {"date": "2025-09-25", "close": 0.013, "volume": 7535988.0}, {"date": "2025-09-26", "close": 0.013, "volume": 1085963.0}, {"date": "2025-09-29", "close": 0.013, "volume": 2724656.0}, {"date": "2025-09-30", "close": 0.017, "volume": 72908624.0}, {"date": "2025-10-01", "close": 0.015, "volume": 8840951.0}, {"date": "2025-10-02", "close": 0.015, "volume": 14678488.0}, {"date": "2025-10-03", "close": 0.015, "volume": 11887819.0}, {"date": "2025-10-06", "close": 0.018, "volume": 15085369.0}, {"date": "2025-10-07", "close": 0.017, "volume": 47284427.0}, {"date": "2025-10-08", "close": 0.02, "volume": 36633451.0}, {"date": "2025-10-09", "close": 0.018, "volume": 9882719.0}, {"date": "2025-10-10", "close": 0.017, "volume": 14017410.0}, {"date": "2025-10-13", "close": 0.018, "volume": 7434607.0}, {"date": "2025-10-14", "close": 0.017, "volume": 4712194.0}, {"date": "2025-10-15", "close": 0.018, "volume": 7586297.0}, {"date": "2025-10-16", "close": 0.016, "volume": 3955619.0}, {"date": "2025-10-17", "close": 0.015, "volume": 5214408.0}, {"date": "2025-10-20", "close": 0.016, "volume": 4809609.0}, {"date": "2025-10-21", "close": 0.017, "volume": 11608844.0}, {"date": "2025-10-22", "close": 0.016, "volume": 7460618.0}, {"date": "2025-10-23", "close": 0.018, "volume": 8347607.0}, {"date": "2025-10-24", "close": 0.016, "volume": 5320902.0}, {"date": "2025-10-27", "close": 0.016, "volume": 2008939.0}, {"date": "2025-10-28", "close": 0.016, "volume": 4304324.0}, {"date": "2025-10-29", "close": 0.016, "volume": 2097623.0}, {"date": "2025-10-30", "close": 0.016, "volume": 1308049.0}, {"date": "2025-10-31", "close": 0.0155, "volume": 2461842.0}, {"date": "2025-11-03", "close": 0.015, "volume": 13879795.0}, {"date": "2025-11-04", "close": 0.014, "volume": 356132.0}, {"date": "2025-11-05", "close": 0.013, "volume": 10244209.0}, {"date": "2025-11-06", "close": 0.013, "volume": 2159671.0}, {"date": "2025-11-07", "close": 0.013, "volume": 3290767.0}, {"date": "2025-11-10", "close": 0.013, "volume": 73261.0}, {"date": "2025-11-11", "close": 0.013, "volume": 2150000.0}, {"date": "2025-11-12", "close": 0.015, "volume": 6076304.0}, {"date": "2025-11-13", "close": 0.014, "volume": 2482675.0}, {"date": "2025-11-17", "close": 0.013, "volume": 1288566.0}, {"date": "2025-11-18", "close": 0.013, "volume": 357866.0}, {"date": "2025-11-19", "close": 0.013, "volume": 319226.0}, {"date": "2025-11-20", "close": 0.013, "volume": 114201.0}, {"date": "2025-11-21", "close": 0.012, "volume": 2225264.0}, {"date": "2025-11-24", "close": 0.014, "volume": 17373568.0}, {"date": "2025-11-25", "close": 0.013, "volume": 2926064.0}, {"date": "2025-11-26", "close": 0.013, "volume": 292830.0}, {"date": "2025-11-27", "close": 0.013, "volume": 2749155.0}, {"date": "2025-11-28", "close": 0.013, "volume": 88461.0}, {"date": "2025-12-01", "close": 0.013, "volume": 1361060.0}, {"date": "2025-12-02", "close": 0.013, "volume": 486128.0}, {"date": "2025-12-03", "close": 0.013, "volume": 416757.0}, {"date": "2025-12-04", "close": 0.013, "volume": 1991224.0}, {"date": "2025-12-05", "close": 0.014, "volume": 3167306.0}, {"date": "2025-12-10", "close": 0.014, "volume": 11033506.0}, {"date": "2025-12-11", "close": 0.012, "volume": 8960427.0}, {"date": "2025-12-12", "close": 0.0125, "volume": 3348614.0}, {"date": "2025-12-15", "close": 0.0125, "volume": 136187.0}, {"date": "2025-12-16", "close": 0.0125, "volume": 1169911.0}, {"date": "2025-12-17", "close": 0.0125, "volume": 137849986.0}, {"date": "2025-12-18", "close": 0.0125, "volume": 66059.0}, {"date": "2025-12-19", "close": 0.013, "volume": 3482347.0}, {"date": "2025-12-22", "close": 0.014, "volume": 3238222.0}, {"date": "2025-12-23", "close": 0.014, "volume": 4594063.0}, {"date": "2025-12-24", "close": 0.013, "volume": 2085752.0}, {"date": "2025-12-29", "close": 0.013, "volume": 8176107.0}, {"date": "2025-12-30", "close": 0.014, "volume": 3409585.0}, {"date": "2025-12-31", "close": 0.013, "volume": 200657.0}, {"date": "2026-01-02", "close": 0.014, "volume": 3559829.0}, {"date": "2026-01-05", "close": 0.016, "volume": 10421364.0}, {"date": "2026-01-06", "close": 0.018, "volume": 5942330.0}, {"date": "2026-01-07", "close": 0.0175, "volume": 576344.0}, {"date": "2026-01-08", "close": 0.018, "volume": 374492.0}, {"date": "2026-01-09", "close": 0.017, "volume": 9892382.0}, {"date": "2026-01-12", "close": 0.018, "volume": 1271484.0}, {"date": "2026-01-13", "close": 0.017, "volume": 4053400.0}, {"date": "2026-01-14", "close": 0.016, "volume": 4123181.0}, {"date": "2026-01-15", "close": 0.017, "volume": 1072911.0}, {"date": "2026-01-16", "close": 0.018, "volume": 3654271.0}, {"date": "2026-01-19", "close": 0.018, "volume": 2527475.0}, {"date": "2026-01-20", "close": 0.019, "volume": 5292088.0}, {"date": "2026-01-21", "close": 0.018, "volume": 5755514.0}, {"date": "2026-01-22", "close": 0.018, "volume": 256536.0}, {"date": "2026-01-23", "close": 0.018, "volume": 4248991.0}, {"date": "2026-01-27", "close": 0.0175, "volume": 4019608.0}, {"date": "2026-01-28", "close": 0.017, "volume": 4198010.0}, {"date": "2026-01-29", "close": 0.016, "volume": 7148895.0}, {"date": "2026-01-30", "close": 0.0175, "volume": 3124478.0}, {"date": "2026-02-02", "close": 0.017, "volume": 5061897.0}, {"date": "2026-02-03", "close": 0.017, "volume": 3887332.0}, {"date": "2026-02-04", "close": 0.018, "volume": 14993516.0}, {"date": "2026-02-05", "close": 0.018, "volume": 1327602.0}, {"date": "2026-02-06", "close": 0.016, "volume": 5605198.0}, {"date": "2026-02-09", "close": 0.015, "volume": 3753945.0}, {"date": "2026-02-10", "close": 0.017, "volume": 550000.0}, {"date": "2026-02-11", "close": 0.017, "volume": 780316.0}, {"date": "2026-02-12", "close": 0.016, "volume": 1543659.0}, {"date": "2026-02-13", "close": 0.016, "volume": 38818.0}, {"date": "2026-02-16", "close": 0.016, "volume": 1233890.0}, {"date": "2026-02-17", "close": 0.017, "volume": 2735868.0}, {"date": "2026-02-18", "close": 0.019, "volume": 16924737.0}, {"date": "2026-02-19", "close": 0.019, "volume": 13207584.0}, {"date": "2026-02-20", "close": 0.02, "volume": 7332159.0}, {"date": "2026-02-23", "close": 0.018, "volume": 7599093.0}, {"date": "2026-02-24", "close": 0.019, "volume": 1719759.0}, {"date": "2026-02-25", "close": 0.02, "volume": 2274887.0}, {"date": "2026-02-26", "close": 0.02, "volume": 3649980.0}, {"date": "2026-02-27", "close": 0.0225, "volume": 11826234.0}, {"date": "2026-03-02", "close": 0.021, "volume": 9718906.0}, {"date": "2026-03-03", "close": 0.02, "volume": 3537030.0}, {"date": "2026-03-04", "close": 0.019, "volume": 2165393.0}, {"date": "2026-03-05", "close": 0.019, "volume": 5022878.0}, {"date": "2026-03-06", "close": 0.019, "volume": 996819.0}, {"date": "2026-03-09", "close": 0.018, "volume": 8396444.0}, {"date": "2026-03-10", "close": 0.018, "volume": 2234315.0}, {"date": "2026-03-11", "close": 0.02, "volume": 5288151.0}, {"date": "2026-03-12", "close": 0.02, "volume": 4675738.0}, {"date": "2026-03-13", "close": 0.0195, "volume": 1658514.0}, {"date": "2026-03-16", "close": 0.018, "volume": 1339262.0}, {"date": "2026-03-17", "close": 0.018, "volume": 1627903.0}, {"date": "2026-03-18", "close": 0.018, "volume": 578954.0}, {"date": "2026-03-19", "close": 0.015, "volume": 7999940.0}, {"date": "2026-03-20", "close": 0.016, "volume": 827831.0}, {"date": "2026-03-23", "close": 0.014, "volume": 5645081.0}, {"date": "2026-03-24", "close": 0.015, "volume": 549078.0}, {"date": "2026-03-25", "close": 0.015, "volume": 3893166.0}, {"date": "2026-03-26", "close": 0.016, "volume": 25263.0}, {"date": "2026-03-27", "close": 0.016, "volume": 252774.0}, {"date": "2026-03-30", "close": 0.015, "volume": 1416627.0}, {"date": "2026-03-31", "close": 0.015, "volume": 638546.0}, {"date": "2026-04-01", "close": 0.016, "volume": 1105399.0}, {"date": "2026-04-02", "close": 0.017, "volume": 5054862.0}, {"date": "2026-04-07", "close": 0.018, "volume": 1496347.0}, {"date": "2026-04-08", "close": 0.018, "volume": 887190.0}, {"date": "2026-04-09", "close": 0.019, "volume": 693773.0}, {"date": "2026-04-10", "close": 0.018, "volume": 28336.0}, {"date": "2026-04-13", "close": 0.017, "volume": 1156788.0}, {"date": "2026-04-14", "close": 0.018, "volume": 992359.0}, {"date": "2026-04-15", "close": 0.017, "volume": 538667.0}, {"date": "2026-04-16", "close": 0.017, "volume": 287904.0}, {"date": "2026-04-17", "close": 0.017, "volume": 291574.0}, {"date": "2026-04-20", "close": 0.019, "volume": 3451365.0}, {"date": "2026-04-22", "close": 0.018, "volume": 665316.0}, {"date": "2026-04-23", "close": 0.017, "volume": 4140584.0}, {"date": "2026-04-24", "close": 0.017, "volume": 602858.0}, {"date": "2026-04-27", "close": 0.017, "volume": 2213902.0}, {"date": "2026-04-28", "close": 0.017, "volume": 4264525.0}, {"date": "2026-04-29", "close": 0.017, "volume": 1155.0}, {"date": "2026-04-30", "close": 0.017, "volume": 1230529.0}, {"date": "2026-05-01", "close": 0.017, "volume": 117839.0}, {"date": "2026-05-04", "close": 0.015, "volume": 1831810.0}, {"date": "2026-05-05", "close": 0.015, "volume": 1313980.0}, {"date": "2026-05-06", "close": 0.015, "volume": 943811.0}, {"date": "2026-05-07", "close": 0.016, "volume": 3322290.0}, {"date": "2026-05-08", "close": 0.016, "volume": 887711.0}, {"date": "2026-05-11", "close": 0.015, "volume": 4544123.0}, {"date": "2026-05-12", "close": 0.015, "volume": 2364857.0}, {"date": "2026-05-13", "close": 0.016, "volume": 839634.0}, {"date": "2026-05-14", "close": 0.016, "volume": 75000.0}, {"date": "2026-05-15", "close": 0.015, "volume": 1423335.0}, {"date": "2026-05-18", "close": 0.016, "volume": 7287730.0}, {"date": "2026-05-19", "close": 0.015, "volume": 1225867.0}, {"date": "2026-05-20", "close": 0.014, "volume": 3186963.0}, {"date": "2026-05-21", "close": 0.014, "volume": 702692.0}, {"date": "2026-05-22", "close": 0.014, "volume": 4979444.0}, {"date": "2026-05-25", "close": 0.014, "volume": 2686809.0}, {"date": "2026-05-26", "close": 0.014, "volume": 868984.0}, {"date": "2026-05-27", "close": 0.014, "volume": 2512409.0}, {"date": "2026-05-28", "close": 0.013, "volume": 999356.0}, {"date": "2026-05-29", "close": 0.013, "volume": 866267.0}, {"date": "2026-06-01", "close": 0.012, "volume": 3835955.0}, {"date": "2026-06-02", "close": 0.01, "volume": 28137978.0}, {"date": "2026-06-03", "close": 0.009, "volume": 7389472.0}, {"date": "2026-06-04", "close": 0.009, "volume": 6689898.0}, {"date": "2026-06-05", "close": 0.008, "volume": 776070.0}, {"date": "2026-06-09", "close": 0.008, "volume": 2033843.0}, {"date": "2026-06-10", "close": 0.008, "volume": 4165032.0}, {"date": "2026-06-11", "close": 0.008, "volume": 4569148.0}, {"date": "2026-06-12", "close": 0.008, "volume": 6358675.0}, {"date": "2026-06-15", "close": 0.008, "volume": 2001949.0}, {"date": "2026-06-16", "close": 0.01, "volume": 8159185.0}, {"date": "2026-06-17", "close": 0.009, "volume": 19948585.0}, {"date": "2026-06-18", "close": 0.009, "volume": 913503.0}, {"date": "2026-06-19", "close": 0.009, "volume": 2476798.0}, {"date": "2026-06-24", "close": 0.008, "volume": 2925976.0}, {"date": "2026-06-25", "close": 0.008, "volume": 9163113.0}, {"date": "2026-06-26", "close": 0.007, "volume": 3160132.0}, {"date": "2026-06-29", "close": 0.007, "volume": 2742069.0}, {"date": "2026-06-30", "close": 0.007, "volume": 2931350.0}, {"date": "2026-07-01", "close": 0.007, "volume": 5980037.0}, {"date": "2026-07-02", "close": 0.0075, "volume": 802612.0}, {"date": "2026-07-03", "close": 0.008, "volume": 739641.0}, {"date": "2026-07-06", "close": 0.007, "volume": 1598398.0}, {"date": "2026-07-07", "close": 0.007, "volume": 112.0}, {"date": "2026-07-08", "close": 0.007, "volume": 3006442.0}, {"date": "2026-07-09", "close": 0.007, "volume": 1160504.0}, {"date": "2026-07-13", "close": 0.008, "volume": 96752.0}, {"date": "2026-07-14", "close": 0.008, "volume": 857478.0}, {"date": "2026-07-15", "close": 0.0075, "volume": 714642.0}, {"date": "2026-07-16", "close": 0.007, "volume": 1372000.0}, {"date": "2026-07-17", "close": 0.007, "volume": 1668484.0}, {"date": "2026-07-20", "close": 0.007, "volume": 2500.0}, {"date": "2026-07-21", "close": 0.006, "volume": 2608767.0}, {"date": "2026-07-22", "close": 0.0075, "volume": 100039.0}, {"date": "2026-07-23", "close": 0.008, "volume": 3223284.0}, {"date": "2026-07-27", "close": 0.009, "volume": 11152325.0}, {"date": "2026-07-28", "close": 0.009, "volume": 4105594.0}, {"date": "2026-07-30", "close": 0.0085, "volume": 2033103.0}, {"date": "2026-07-31", "close": 0.0085, "volume": 251091.0}, {"date": "2026-08-03", "close": 0.009, "volume": 2085067.0}, {"date": "2026-08-04", "close": 0.009, "volume": 371221.0}, {"date": "2026-08-05", "close": 0.009, "volume": 911557.0}, {"date": "2026-08-06", "close": 0.013, "volume": 82003311.0}, {"date": "2026-08-07", "close": 0.012, "volume": 13682118.0}, {"date": "2026-08-10", "close": 0.012, "volume": 9598119.0}, {"date": "2026-08-11", "close": 0.012, "volume": 3127330.0}, {"date": "2026-08-12", "close": 0.013, "volume": 6455673.0}, {"date": "2026-08-13", "close": 0.013, "volume": 4815483.0}, {"date": "2026-08-14", "close": 0.013, "volume": 2648520.0}, {"date": "2026-08-17", "close": 0.012, "volume": 3928417.0}, {"date": "2026-08-18", "close": 0.013, "volume": 2559522.0}, {"date": "2026-08-19", "close": 0.0125, "volume": 984307.0}, {"date": "2026-08-20", "close": 0.012, "volume": 4990274.0}, {"date": "2026-08-21", "close": 0.012, "volume": 4923111.0}, {"date": "2026-08-24", "close": 0.011, "volume": 5238046.0}, {"date": "2026-08-25", "close": 0.012, "volume": 3171735.0}, {"date": "2026-08-26", "close": 0.012, "volume": 974066.0}, {"date": "2026-08-27", "close": 0.012, "volume": 907731.0}, {"date": "2026-08-28", "close": 0.013, "volume": 4663250.0}, {"date": "2026-08-31", "close": 0.013, "volume": 2887115.0}, {"date": "2026-09-01", "close": 0.012, "volume": 1329887.0}, {"date": "2026-09-02", "close": 0.013, "volume": 2791488.0}, {"date": "2026-09-03", "close": 0.011, "volume": 650889.0}, {"date": "2026-09-04", "close": 0.012, "volume": 857790.0}, {"date": "2026-09-07", "close": 0.012, "volume": 268816.0}], "refreshing": true}