{"ticker": "TEM", "overview": {"name": "Tempest 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": "TEM", "has_prices": true, "as_of": "2026-09-03", "last": 0.0045, "prev_close": 0.004, "change": 0.0004999999999999996, "change_pct": 0.12499999999999989, "session_volume": 40000.0, "vwap_5": 0.004037972927253118, "vwap_20": 0.004360225315023593, "vwap_60": 0.005218816647107001, "vwap_250": 0.007050197201404401, "high_52w": 0.01, "low_52w": 0.004, "avg_volume_20": 388558.2, "sessions": 400, "market_cap": {"value": 4958443.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-03", "source_url": "https://www.marketindex.com.au/asx/tem", "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": "2025-06-27", "source_url": "https://www.marketindex.com.au/asx/tem", "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": "2025-06-27", "source_url": "https://www.marketindex.com.au/asx/tem", "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": "2025-06-27", "source_url": "https://www.marketindex.com.au/asx/tem", "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": "2025-06-11", "source_url": "https://www.marketindex.com.au/asx/tem", "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": "2025-02-11", "source_url": "https://www.marketindex.com.au/asx/tem", "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": "2024-07-12", "source_url": "https://www.marketindex.com.au/asx/tem", "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": "2024-03-21", "source_url": "https://www.marketindex.com.au/asx/tem", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-04-05", "source_url": "https://www.marketindex.com.au/asx/tem", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-10-04", "source_url": "https://www.marketindex.com.au/asx/tem", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-06-28", "source_url": "https://www.marketindex.com.au/asx/tem", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-04-05", "source_url": "https://www.marketindex.com.au/asx/tem", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-04-04", "source_url": "https://www.marketindex.com.au/asx/tem", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-04-01", "source_url": "https://www.marketindex.com.au/asx/tem", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-03-31", "source_url": "https://www.marketindex.com.au/asx/tem", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-03-11", "source_url": "https://www.marketindex.com.au/asx/tem", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-10-25", "source_url": "https://www.marketindex.com.au/asx/tem", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-03-25", "source_url": "https://www.marketindex.com.au/asx/tem", "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": "2020-09-30", "source_url": "https://www.marketindex.com.au/asx/tem", "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": "2020-09-16", "source_url": "https://www.marketindex.com.au/asx/tem", "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": "2020-08-28", "source_url": "https://www.marketindex.com.au/asx/tem", "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": "2020-08-25", "source_url": "https://www.marketindex.com.au/asx/tem", "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": "2020-07-29", "source_url": "https://www.marketindex.com.au/asx/tem", "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": "2020-05-22", "source_url": "https://www.marketindex.com.au/asx/tem", "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": "2020-01-16", "source_url": "https://www.marketindex.com.au/asx/tem", "needs_ocr": 0}], "directors": [], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-11-01", "form": "Company Administration", "title": "Brian Moller to retire as Chairman", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156879-2A1707725"}, {"date": "2026-10-29", "form": "Quarterly Activities Report", "title": "Quarterly Activities/Appendix 5B Cash Flow Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155525-2A1707103"}, {"date": "2026-10-27", "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/2924-03154334-2A1706612"}, {"date": "2026-10-02", "form": "Notice Of Meeting", "title": "Date of AGM and Closing Date for Director Nominations", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03144058-2A1701651"}, {"date": "2026-09-29", "form": "Periodic Reports", "title": "Appendix 4G and Corporate Governance Statement", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03141465-2A1700278"}], "performance": {"ticker": "TEM", "has_prices": true, "summary": {"n": 1, "avg": -0.9998743323908262, "win_rate": 0.0, "best": -0.9998743323908262, "worst": -0.9998743323908262, "as_of": "2026-10-30"}, "buys": [{"who": "Hon. Nancy Pelosi", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA11 \u00b7 options", "amount": 50001.0, "date": "2025-01-14", "score": 0.0, "ref_price": 31.83, "return": -0.9998743323908262}]}, "price_series": [{"date": "2017-03-28", "close": 0.15311412, "volume": 814897.0}, {"date": "2017-03-29", "close": 0.14886095, "volume": 301341.0}, {"date": "2017-03-30", "close": 0.13184827, "volume": 1120711.0}, {"date": "2017-03-31", "close": 0.1275951, "volume": 308050.0}, {"date": "2017-04-03", "close": 0.13184827, "volume": 99381.0}, {"date": "2017-04-04", "close": 0.13184827, "volume": 80969.0}, {"date": "2017-04-05", "close": 0.13610144, "volume": 260800.0}, {"date": "2017-04-06", "close": 0.14035461, "volume": 151580.0}, {"date": "2017-04-07", "close": 0.13184827, "volume": 56036.0}, {"date": "2017-04-10", "close": 0.1275951, "volume": 135194.0}, {"date": "2017-04-11", "close": 0.1275951, "volume": 85818.0}, {"date": "2017-04-12", "close": 0.12334193, "volume": 38637.0}, {"date": "2017-04-13", "close": 0.12334193, "volume": 5878.0}, {"date": "2017-04-19", "close": 0.1275951, "volume": 7641.0}, {"date": "2017-04-20", "close": 0.11908876, "volume": 71711.0}, {"date": "2017-04-21", "close": 0.11908876, "volume": 3775.0}, {"date": "2017-04-24", "close": 0.13610144, "volume": 86732.0}, {"date": "2017-04-26", "close": 0.14035461, "volume": 9901.0}, {"date": "2017-04-27", "close": 0.14035461, "volume": 32218.0}, {"date": "2017-05-01", "close": 0.14035461, "volume": 24100.0}, {"date": "2017-05-02", "close": 0.1275951, "volume": 67847.0}, {"date": "2017-05-05", "close": 0.13184827, "volume": 15823.0}, {"date": "2017-05-08", "close": 0.12334193, "volume": 58780.0}, {"date": "2017-05-09", "close": 0.12334193, "volume": 17634.0}, {"date": "2017-05-10", "close": 0.1275951, "volume": 128099.0}, {"date": "2017-05-12", "close": 0.11058242, "volume": 29610.0}, {"date": "2017-05-15", "close": 0.10207608, "volume": 60220.0}, {"date": "2017-05-16", "close": 0.10207608, "volume": 82605.0}, {"date": "2017-05-17", "close": 0.11058242, "volume": 83418.0}, {"date": "2017-05-18", "close": 0.10207608, "volume": 35856.0}, {"date": "2017-05-19", "close": 0.10632925, "volume": 65245.0}, {"date": "2017-05-22", "close": 0.10632925, "volume": 23600.0}, {"date": "2017-05-23", "close": 0.11483559, "volume": 28214.0}, {"date": "2017-05-24", "close": 0.11483559, "volume": 4702.0}, {"date": "2017-05-25", "close": 0.10632925, "volume": 5181.0}, {"date": "2017-05-26", "close": 0.11483559, "volume": 46107.0}, {"date": "2017-05-29", "close": 0.11058242, "volume": 35268.0}, {"date": "2017-05-30", "close": 0.11908876, "volume": 24100.0}, {"date": "2017-05-31", "close": 0.11058242, "volume": 4702.0}, {"date": "2017-06-01", "close": 0.11058242, "volume": 123437.0}, {"date": "2017-06-02", "close": 0.11058242, "volume": 1500.0}, {"date": "2017-06-05", "close": 0.10632925, "volume": 7839.0}, {"date": "2017-06-06", "close": 0.08931657, "volume": 176815.0}, {"date": "2017-06-07", "close": 0.0850634, "volume": 152371.0}, {"date": "2017-06-08", "close": 0.08931657, "volume": 83467.0}, {"date": "2017-06-13", "close": 0.09356974, "volume": 23512.0}, {"date": "2017-06-14", "close": 0.0850634, "volume": 97024.0}, {"date": "2017-06-15", "close": 0.0850634, "volume": 61131.0}, {"date": "2017-06-16", "close": 0.0850634, "volume": 29390.0}, {"date": "2017-06-19", "close": 0.0850634, "volume": 11756.0}, {"date": "2017-06-20", "close": 0.0850634, "volume": 189801.0}, {"date": "2017-06-21", "close": 0.08081023, "volume": 146949.0}, {"date": "2017-06-22", "close": 0.0850634, "volume": 61895.0}, {"date": "2017-06-23", "close": 0.0850634, "volume": 3350.0}, {"date": "2017-06-26", "close": 0.0850634, "volume": 24687.0}, {"date": "2017-06-27", "close": 0.07655706, "volume": 170637.0}, {"date": "2017-06-28", "close": 0.07655706, "volume": 3396.0}, {"date": "2017-06-29", "close": 0.07655706, "volume": 19397.0}, {"date": "2017-06-30", "close": 0.07655706, "volume": 49376.0}, {"date": "2017-07-03", "close": 0.07655706, "volume": 32509.0}, {"date": "2017-07-04", "close": 0.07230389, "volume": 28214.0}, {"date": "2017-07-05", "close": 0.05954438, "volume": 35268.0}, {"date": "2017-07-06", "close": 0.060395014, "volume": 5878.0}, {"date": "2017-07-10", "close": 0.073154524, "volume": 49963.0}, {"date": "2017-07-11", "close": 0.10207608, "volume": 228299.0}, {"date": "2017-07-12", "close": 0.09782291, "volume": 138132.0}, {"date": "2017-07-13", "close": 0.0850634, "volume": 98162.0}, {"date": "2017-07-14", "close": 0.0850634, "volume": 12932.0}, {"date": "2017-07-18", "close": 0.08931657, "volume": 17634.0}, {"date": "2017-07-19", "close": 0.10207608, "volume": 17634.0}, {"date": "2017-07-20", "close": 0.10207608, "volume": 18809.0}, {"date": "2017-07-24", "close": 0.08931657, "volume": 23725.0}, {"date": "2017-07-25", "close": 0.08931657, "volume": 58780.0}, {"date": "2017-07-26", "close": 0.10207608, "volume": 39038.0}, {"date": "2017-07-27", "close": 0.10207608, "volume": 4947.0}, {"date": "2017-07-28", "close": 0.11058242, "volume": 16458.0}, {"date": "2017-07-31", "close": 0.11058242, "volume": 56835.0}, {"date": "2017-08-01", "close": 0.11058242, "volume": 2542.0}, {"date": "2017-08-03", "close": 0.11058242, "volume": 17640.0}, {"date": "2017-08-08", "close": 0.12334193, "volume": 4865.0}, {"date": "2017-08-14", "close": 0.11058242, "volume": 2939.0}, {"date": "2017-08-15", "close": 0.11058242, "volume": 20800.0}, {"date": "2017-08-16", "close": 0.11058242, "volume": 16135.0}, {"date": "2017-08-17", "close": 0.09782291, "volume": 23144.0}, {"date": "2017-08-18", "close": 0.11058242, "volume": 21455.0}, {"date": "2017-08-21", "close": 0.11058242, "volume": 5878.0}, {"date": "2017-08-23", "close": 0.10207608, "volume": 7980.0}, {"date": "2017-08-24", "close": 0.08931657, "volume": 80190.0}, {"date": "2017-08-25", "close": 0.0850634, "volume": 11756.0}, {"date": "2017-08-29", "close": 0.0850634, "volume": 12109.0}, {"date": "2017-08-31", "close": 0.0850634, "volume": 10712.0}, {"date": "2017-09-04", "close": 0.08931657, "volume": 121482.0}, {"date": "2017-09-06", "close": 0.0850634, "volume": 29390.0}, {"date": "2017-09-07", "close": 0.08931657, "volume": 31741.0}, {"date": "2017-09-08", "close": 0.0850634, "volume": 117559.0}, {"date": "2017-09-11", "close": 0.0850634, "volume": 8393.0}, {"date": "2017-09-12", "close": 0.09356974, "volume": 103602.0}, {"date": "2017-09-13", "close": 0.09782291, "volume": 311268.0}, {"date": "2017-09-14", "close": 0.10632925, "volume": 101088.0}, {"date": "2017-09-15", "close": 0.10632925, "volume": 16296.0}, {"date": "2017-09-18", "close": 0.11058242, "volume": 67773.0}, {"date": "2017-09-20", "close": 0.11058242, "volume": 3997.0}, {"date": "2017-09-21", "close": 0.10632925, "volume": 42505.0}, {"date": "2017-09-22", "close": 0.10207608, "volume": 9717.0}, {"date": "2017-09-25", "close": 0.09782291, "volume": 8229.0}, {"date": "2017-09-26", "close": 0.0850634, "volume": 33335.0}, {"date": "2017-09-28", "close": 0.0850634, "volume": 33507.0}, {"date": "2017-10-02", "close": 0.08931657, "volume": 102974.0}, {"date": "2017-10-04", "close": 0.08931657, "volume": 51706.0}, {"date": "2017-10-09", "close": 0.09782291, "volume": 35088.0}, {"date": "2017-10-10", "close": 0.08931657, "volume": 41146.0}, {"date": "2017-10-11", "close": 0.10207608, "volume": 41146.0}, {"date": "2017-10-12", "close": 0.10207608, "volume": 19162.0}, {"date": "2017-10-16", "close": 0.10207608, "volume": 23512.0}, {"date": "2017-10-18", "close": 0.10207608, "volume": 83594.0}, {"date": "2017-10-19", "close": 0.09356974, "volume": 22998.0}, {"date": "2017-10-20", "close": 0.09782291, "volume": 115098.0}, {"date": "2017-10-23", "close": 0.09782291, "volume": 47548.0}, {"date": "2017-10-24", "close": 0.11058242, "volume": 344054.0}, {"date": "2017-10-25", "close": 0.10207608, "volume": 23512.0}, {"date": "2017-10-26", "close": 0.11058242, "volume": 4702.0}, {"date": "2017-10-27", "close": 0.10632925, "volume": 54928.0}, {"date": "2017-10-30", "close": 0.11908876, "volume": 147472.0}, {"date": "2017-10-31", "close": 0.09782291, "volume": 522542.0}, {"date": "2017-11-01", "close": 0.14460778, "volume": 675531.0}, {"date": "2017-11-02", "close": 0.13610144, "volume": 489652.0}, {"date": "2017-11-03", "close": 0.16587363, "volume": 920091.0}, {"date": "2017-11-06", "close": 0.16162046, "volume": 331811.0}, {"date": "2017-11-07", "close": 0.18288631, "volume": 546629.0}, {"date": "2017-11-08", "close": 0.18713948, "volume": 728213.0}, {"date": "2017-11-09", "close": 0.22116484, "volume": 1000898.0}, {"date": "2017-11-10", "close": 0.19139265, "volume": 1032964.0}, {"date": "2017-11-13", "close": 0.19139265, "volume": 403651.0}, {"date": "2017-11-14", "close": 0.17863314, "volume": 805773.0}, {"date": "2017-11-15", "close": 0.16587363, "volume": 542649.0}, {"date": "2017-11-16", "close": 0.15311412, "volume": 86052.0}, {"date": "2017-11-17", "close": 0.16162046, "volume": 175158.0}, {"date": "2017-11-20", "close": 0.16587363, "volume": 243019.0}, {"date": "2017-11-21", "close": 0.1701268, "volume": 197326.0}, {"date": "2017-11-22", "close": 0.16162046, "volume": 100849.0}, {"date": "2017-11-23", "close": 0.16162046, "volume": 170800.0}, {"date": "2017-11-24", "close": 0.16162046, "volume": 323552.0}, {"date": "2017-11-27", "close": 0.16162046, "volume": 85723.0}, {"date": "2017-11-28", "close": 0.14886095, "volume": 65539.0}, {"date": "2017-11-29", "close": 0.15311412, "volume": 31881.0}, {"date": "2017-11-30", "close": 0.14035461, "volume": 149801.0}, {"date": "2017-12-01", "close": 0.14886095, "volume": 214325.0}, {"date": "2017-12-04", "close": 0.14035461, "volume": 71241.0}, {"date": "2017-12-05", "close": 0.13184827, "volume": 247781.0}, {"date": "2017-12-06", "close": 0.12334193, "volume": 299305.0}, {"date": "2017-12-07", "close": 0.11483559, "volume": 596309.0}, {"date": "2017-12-08", "close": 0.11058242, "volume": 156568.0}, {"date": "2017-12-11", "close": 0.11483559, "volume": 159580.0}, {"date": "2017-12-12", "close": 0.11908876, "volume": 155211.0}, {"date": "2017-12-13", "close": 0.11908876, "volume": 128998.0}, {"date": "2017-12-14", "close": 0.1275951, "volume": 146036.0}, {"date": "2017-12-15", "close": 0.14460778, "volume": 273046.0}, {"date": "2017-12-18", "close": 0.14460778, "volume": 201559.0}, {"date": "2017-12-19", "close": 0.1275951, "volume": 730834.0}, {"date": "2017-12-20", "close": 0.12334193, "volume": 61307.0}, {"date": "2017-12-21", "close": 0.1275951, "volume": 35268.0}, {"date": "2017-12-22", "close": 0.1275951, "volume": 107998.0}, {"date": "2017-12-27", "close": 0.1275951, "volume": 61365.0}, {"date": "2017-12-28", "close": 0.12334193, "volume": 156019.0}, {"date": "2017-12-29", "close": 0.11908876, "volume": 306717.0}, {"date": "2018-01-02", "close": 0.11908876, "volume": 181105.0}, {"date": "2018-01-03", "close": 0.11483559, "volume": 70771.0}, {"date": "2018-01-04", "close": 0.11483559, "volume": 112772.0}, {"date": "2018-01-05", "close": 0.1275951, "volume": 586947.0}, {"date": "2018-01-08", "close": 0.14460778, "volume": 482403.0}, {"date": "2018-01-09", "close": 0.14460778, "volume": 385433.0}, {"date": "2018-01-10", "close": 0.15311412, "volume": 252384.0}, {"date": "2018-01-11", "close": 0.15736729, "volume": 403414.0}, {"date": "2018-01-12", "close": 0.14035461, "volume": 104915.0}, {"date": "2018-01-15", "close": 0.14035461, "volume": 229657.0}, {"date": "2018-01-16", "close": 0.13184827, "volume": 437126.0}, {"date": "2018-01-17", "close": 0.1275951, "volume": 179621.0}, {"date": "2018-01-18", "close": 0.12334193, "volume": 17134.0}, {"date": "2018-01-19", "close": 0.11908876, "volume": 679031.0}, {"date": "2018-01-22", "close": 0.11908876, "volume": 137543.0}, {"date": "2018-01-23", "close": 0.12334193, "volume": 13000.0}, {"date": "2018-01-24", "close": 0.11908876, "volume": 46645.0}, {"date": "2018-01-25", "close": 0.11908876, "volume": 28820.0}, {"date": "2018-01-29", "close": 0.11058242, "volume": 574628.0}, {"date": "2018-01-30", "close": 0.11058242, "volume": 181539.0}, {"date": "2018-01-31", "close": 0.10632925, "volume": 97332.0}, {"date": "2018-02-01", "close": 0.10632925, "volume": 38076.0}, {"date": "2018-02-02", "close": 0.10632925, "volume": 6838.0}, {"date": "2018-02-05", "close": 0.11058242, "volume": 178817.0}, {"date": "2018-02-06", "close": 0.10632925, "volume": 286535.0}, {"date": "2018-02-07", "close": 0.10632925, "volume": 30565.0}, {"date": "2018-02-08", "close": 0.10207608, "volume": 12932.0}, {"date": "2018-02-09", "close": 0.10207608, "volume": 15961.0}, {"date": "2018-02-12", "close": 0.11058242, "volume": 1.0}, {"date": "2018-02-13", "close": 0.10207608, "volume": 72454.0}, {"date": "2018-02-14", "close": 0.10632925, "volume": 60697.0}, {"date": "2018-02-15", "close": 0.09356974, "volume": 365125.0}, {"date": "2018-02-16", "close": 0.09356974, "volume": 63178.0}, {"date": "2018-02-19", "close": 0.10207608, "volume": 22259.0}, {"date": "2018-02-20", "close": 0.10207608, "volume": 14342.0}, {"date": "2018-02-21", "close": 0.10207608, "volume": 43824.0}, {"date": "2018-02-22", "close": 0.10207608, "volume": 65034.0}, {"date": "2018-02-23", "close": 0.09356974, "volume": 76765.0}, {"date": "2018-02-27", "close": 0.0850634, "volume": 336806.0}, {"date": "2018-02-28", "close": 0.0850634, "volume": 180182.0}, {"date": "2018-03-01", "close": 0.0850634, "volume": 93995.0}, {"date": "2018-03-05", "close": 0.081660864, "volume": 574448.0}, {"date": "2018-03-06", "close": 0.08081023, "volume": 38987.0}, {"date": "2018-03-07", "close": 0.0850634, "volume": 13519.0}, {"date": "2018-03-08", "close": 0.08081023, "volume": 57609.0}, {"date": "2018-03-09", "close": 0.08081023, "volume": 5584.0}, {"date": "2018-03-13", "close": 0.08081023, "volume": 7548.0}, {"date": "2018-03-14", "close": 0.08081023, "volume": 104005.0}, {"date": "2018-03-15", "close": 0.081660864, "volume": 6433.0}, {"date": "2018-03-16", "close": 0.08931657, "volume": 485387.0}, {"date": "2018-03-19", "close": 0.08931657, "volume": 195307.0}, {"date": "2018-03-20", "close": 0.0850634, "volume": 117558.0}, {"date": "2018-03-21", "close": 0.08931657, "volume": 23512.0}, {"date": "2018-03-22", "close": 0.0850634, "volume": 47024.0}, {"date": "2018-03-23", "close": 0.0850634, "volume": 117405.0}, {"date": "2018-03-26", "close": 0.0850634, "volume": 5878.0}, {"date": "2018-03-27", "close": 0.0850634, "volume": 94383.0}, {"date": "2018-03-28", "close": 0.0850634, "volume": 32778.0}, {"date": "2018-03-29", "close": 0.0850634, "volume": 2578.0}, {"date": "2018-04-03", "close": 0.08931657, "volume": 19369.0}, {"date": "2018-04-04", "close": 0.084212766, "volume": 73113.0}, {"date": "2018-04-06", "close": 0.08931657, "volume": 13826.0}, {"date": "2018-04-09", "close": 0.084212766, "volume": 36360.0}, {"date": "2018-04-10", "close": 0.08931657, "volume": 62184.0}, {"date": "2018-04-13", "close": 0.0850634, "volume": 4232.0}, {"date": "2018-04-17", "close": 0.09356974, "volume": 23512.0}, {"date": "2018-04-20", "close": 0.0850634, "volume": 111681.0}, {"date": "2018-04-23", "close": 0.08931657, "volume": 11756.0}, {"date": "2018-04-24", "close": 0.08081023, "volume": 85231.0}, {"date": "2018-04-26", "close": 0.08081023, "volume": 5878.0}, {"date": "2018-04-27", "close": 0.08081023, "volume": 19821.0}, {"date": "2018-04-30", "close": 0.0850634, "volume": 23477.0}, {"date": "2018-05-01", "close": 0.08081023, "volume": 152016.0}, {"date": "2018-05-02", "close": 0.083362132, "volume": 11991.0}, {"date": "2018-05-03", "close": 0.0850634, "volume": 11521.0}, {"date": "2018-05-04", "close": 0.08081023, "volume": 29625.0}, {"date": "2018-05-07", "close": 0.0850634, "volume": 68843.0}, {"date": "2018-05-08", "close": 0.0850634, "volume": 172577.0}, {"date": "2018-05-09", "close": 0.081660864, "volume": 78372.0}, {"date": "2018-05-10", "close": 0.081660864, "volume": 70536.0}, {"date": "2018-05-11", "close": 0.0850634, "volume": 14586.0}, {"date": "2018-05-14", "close": 0.081660864, "volume": 61223.0}, {"date": "2018-05-15", "close": 0.074005158, "volume": 133756.0}, {"date": "2018-05-16", "close": 0.083362132, "volume": 130310.0}, {"date": "2018-05-18", "close": 0.066349452, "volume": 101234.0}, {"date": "2018-05-22", "close": 0.070602622, "volume": 48199.0}, {"date": "2018-05-24", "close": 0.071453256, "volume": 7124.0}, {"date": "2018-05-25", "close": 0.070602622, "volume": 2351.0}, {"date": "2018-05-28", "close": 0.06805072, "volume": 323033.0}, {"date": "2018-05-30", "close": 0.06805072, "volume": 105803.0}, {"date": "2018-05-31", "close": 0.074855792, "volume": 387052.0}, {"date": "2018-06-01", "close": 0.07655706, "volume": 121375.0}, {"date": "2018-06-04", "close": 0.07230389, "volume": 141071.0}, {"date": "2018-06-05", "close": 0.07655706, "volume": 127858.0}, {"date": "2018-06-06", "close": 0.07655706, "volume": 22714.0}, {"date": "2018-06-07", "close": 0.078258328, "volume": 63074.0}, {"date": "2018-06-08", "close": 0.079959596, "volume": 35268.0}, {"date": "2018-06-12", "close": 0.082511498, "volume": 593504.0}, {"date": "2018-06-13", "close": 0.082511498, "volume": 23344.0}, {"date": "2018-06-14", "close": 0.07655706, "volume": 41146.0}, {"date": "2018-06-15", "close": 0.07655706, "volume": 164583.0}, {"date": "2018-06-18", "close": 0.079959596, "volume": 26245.0}, {"date": "2018-06-19", "close": 0.079959596, "volume": 83614.0}, {"date": "2018-06-20", "close": 0.081660864, "volume": 784797.0}, {"date": "2018-06-21", "close": 0.082511498, "volume": 351561.0}, {"date": "2018-06-22", "close": 0.09356974, "volume": 548317.0}, {"date": "2018-06-25", "close": 0.11483559, "volume": 965554.0}, {"date": "2018-06-26", "close": 0.11483559, "volume": 192295.0}, {"date": "2018-06-27", "close": 0.10207608, "volume": 23512.0}, {"date": "2018-06-28", "close": 0.10207608, "volume": 55291.0}, {"date": "2018-06-29", "close": 0.11908876, "volume": 333574.0}, {"date": "2018-07-02", "close": 0.12334193, "volume": 4055.0}, {"date": "2018-07-03", "close": 0.11908876, "volume": 17046.0}, {"date": "2018-07-04", "close": 0.10207608, "volume": 7641.0}, {"date": "2018-07-05", "close": 0.11908876, "volume": 326150.0}, {"date": "2018-07-06", "close": 0.09782291, "volume": 64974.0}, {"date": "2018-07-09", "close": 0.09356974, "volume": 4702.0}, {"date": "2018-07-10", "close": 0.09356974, "volume": 22454.0}, {"date": "2018-07-11", "close": 0.0850634, "volume": 20264.0}, {"date": "2018-07-12", "close": 0.0850634, "volume": 823.0}, {"date": "2018-07-13", "close": 0.09356974, "volume": 11749.0}, {"date": "2018-07-17", "close": 0.09782291, "volume": 52902.0}, {"date": "2018-07-18", "close": 0.09356974, "volume": 15704.0}, {"date": "2018-07-19", "close": 0.11483559, "volume": 342225.0}, {"date": "2018-07-20", "close": 0.11058242, "volume": 135257.0}, {"date": "2018-07-23", "close": 0.11908876, "volume": 244366.0}, {"date": "2018-07-24", "close": 0.11908876, "volume": 13435.0}, {"date": "2018-07-25", "close": 0.11058242, "volume": 108054.0}, {"date": "2018-07-26", "close": 0.12334193, "volume": 245823.0}, {"date": "2018-07-27", "close": 0.11908876, "volume": 213463.0}, {"date": "2018-07-30", "close": 0.11908876, "volume": 506945.0}, {"date": "2018-07-31", "close": 0.12334193, "volume": 350380.0}, {"date": "2018-08-01", "close": 0.10632925, "volume": 100612.0}, {"date": "2018-08-02", "close": 0.11058242, "volume": 182108.0}, {"date": "2018-08-06", "close": 0.11058242, "volume": 46102.0}, {"date": "2018-08-07", "close": 0.09782291, "volume": 65499.0}, {"date": "2018-08-08", "close": 0.11483559, "volume": 89679.0}, {"date": "2018-08-09", "close": 0.12334193, "volume": 60255.0}, {"date": "2018-08-10", "close": 0.12334193, "volume": 8108.0}, {"date": "2018-08-13", "close": 0.11908876, "volume": 2351.0}, {"date": "2018-08-14", "close": 0.10207608, "volume": 199711.0}, {"date": "2018-08-15", "close": 0.11908876, "volume": 13515.0}, {"date": "2018-08-16", "close": 0.11483559, "volume": 49375.0}, {"date": "2018-08-17", "close": 0.10632925, "volume": 261.0}, {"date": "2018-08-20", "close": 0.11908876, "volume": 5878.0}, {"date": "2018-08-21", "close": 0.11483559, "volume": 11.0}, {"date": "2018-08-22", "close": 0.11483559, "volume": 94047.0}, {"date": "2018-08-23", "close": 0.10632925, "volume": 17634.0}, {"date": "2018-08-28", "close": 0.10207608, "volume": 88003.0}, {"date": "2018-08-29", "close": 0.08931657, "volume": 87930.0}, {"date": "2018-08-31", "close": 0.09356974, "volume": 21813.0}, {"date": "2018-09-04", "close": 0.08931657, "volume": 6466.0}, {"date": "2018-09-05", "close": 0.09356974, "volume": 149250.0}, {"date": "2018-09-06", "close": 0.08931657, "volume": 22924.0}, {"date": "2018-09-11", "close": 0.08081023, "volume": 35468.0}, {"date": "2018-09-12", "close": 0.077407694, "volume": 92748.0}, {"date": "2018-09-13", "close": 0.074855792, "volume": 125336.0}, {"date": "2018-09-14", "close": 0.074855792, "volume": 47024.0}, {"date": "2018-09-18", "close": 0.07230389, "volume": 22924.0}, {"date": "2018-09-19", "close": 0.067200086, "volume": 256972.0}, {"date": "2018-09-20", "close": 0.068901354, "volume": 32917.0}, {"date": "2018-09-26", "close": 0.068901354, "volume": 35268.0}, {"date": "2018-09-28", "close": 0.06805072, "volume": 29610.0}, {"date": "2018-10-02", "close": 0.06805072, "volume": 8604.0}, {"date": "2018-10-03", "close": 0.071453256, "volume": 50551.0}, {"date": "2018-10-04", "close": 0.067200086, "volume": 29949.0}, {"date": "2018-10-05", "close": 0.06805072, "volume": 28688.0}, {"date": "2018-10-11", "close": 0.069751988, "volume": 35268.0}, {"date": "2018-10-15", "close": 0.068901354, "volume": 9581.0}, {"date": "2018-10-16", "close": 0.06805072, "volume": 5878.0}, {"date": "2018-10-19", "close": 0.070602622, "volume": 1176.0}, {"date": "2018-10-22", "close": 0.070602622, "volume": 11521.0}, {"date": "2018-10-23", "close": 0.06805072, "volume": 29797.0}, {"date": "2018-10-24", "close": 0.06805072, "volume": 11756.0}, {"date": "2018-10-25", "close": 0.053589942, "volume": 271751.0}, {"date": "2018-10-26", "close": 0.05103804, "volume": 3527.0}, {"date": "2018-10-30", "close": 0.051888674, "volume": 29706.0}, {"date": "2018-11-01", "close": 0.06379755, "volume": 58780.0}, {"date": "2018-11-02", "close": 0.07655706, "volume": 54860.0}, {"date": "2018-11-07", "close": 0.07655706, "volume": 13062.0}, {"date": "2018-11-09", "close": 0.07655706, "volume": 73629.0}, {"date": "2018-11-14", "close": 0.075706426, "volume": 16458.0}, {"date": "2018-11-19", "close": 0.075706426, "volume": 36443.0}, {"date": "2018-11-23", "close": 0.068901354, "volume": 4986.0}, {"date": "2018-11-27", "close": 0.066349452, "volume": 128769.0}, {"date": "2018-11-29", "close": 0.05954438, "volume": 31227.0}, {"date": "2018-12-03", "close": 0.05103804, "volume": 114980.0}, {"date": "2018-12-04", "close": 0.05103804, "volume": 376967.0}, {"date": "2018-12-10", "close": 0.052739308, "volume": 19870.0}, {"date": "2018-12-11", "close": 0.053589942, "volume": 45376.0}, {"date": "2018-12-17", "close": 0.05529121, "volume": 23512.0}, {"date": "2018-12-19", "close": 0.060395014, "volume": 4702.0}, {"date": "2018-12-20", "close": 0.062096282, "volume": 31741.0}, {"date": "2018-12-21", "close": 0.062096282, "volume": 2939.0}, {"date": "2018-12-24", "close": 0.05954438, "volume": 8206.0}, {"date": "2018-12-27", "close": 0.05954438, "volume": 3550.0}, {"date": "2018-12-31", "close": 0.06805072, "volume": 60494.0}, {"date": "2019-01-02", "close": 0.06805072, "volume": 18809.0}, {"date": "2019-01-03", "close": 0.067200086, "volume": 18015.0}, {"date": "2019-01-07", "close": 0.06379755, "volume": 11756.0}, {"date": "2019-01-08", "close": 0.05954438, "volume": 21161.0}, {"date": "2019-01-10", "close": 0.06379755, "volume": 70747.0}, {"date": "2019-01-11", "close": 0.06805072, "volume": 5843.0}, {"date": "2019-01-16", "close": 0.06379755, "volume": 1411.0}, {"date": "2019-01-18", "close": 0.061245648, "volume": 23512.0}, {"date": "2019-01-24", "close": 0.060395014, "volume": 54703.0}, {"date": "2019-01-25", "close": 0.060395014, "volume": 5130.0}, {"date": "2019-01-30", "close": 0.06805072, "volume": 4115.0}, {"date": "2019-01-31", "close": 0.060395014, "volume": 58956.0}, {"date": "2019-02-01", "close": 0.060395014, "volume": 21748.0}, {"date": "2019-02-04", "close": 0.05954438, "volume": 146949.0}, {"date": "2019-02-05", "close": 0.05954438, "volume": 36173.0}, {"date": "2019-02-06", "close": 0.05954438, "volume": 50047.0}, {"date": "2019-02-08", "close": 0.054440576, "volume": 27311.0}, {"date": "2019-02-14", "close": 0.051888674, "volume": 29390.0}, {"date": "2019-02-15", "close": 0.05103804, "volume": 291640.0}, {"date": "2019-02-18", "close": 0.05103804, "volume": 15283.0}, {"date": "2019-02-19", "close": 0.05103804, "volume": 11756.0}, {"date": "2019-02-28", "close": 0.05103804, "volume": 32379.0}, {"date": "2019-03-04", "close": 0.05103804, "volume": 2888.0}, {"date": "2019-03-05", "close": 0.04678487, "volume": 39913.0}, {"date": "2019-03-06", "close": 0.050187406, "volume": 37031.0}, {"date": "2019-03-08", "close": 0.049336772, "volume": 9729.0}, {"date": "2019-03-14", "close": 0.04678487, "volume": 110915.0}, {"date": "2019-03-15", "close": 0.0425317, "volume": 98116.0}, {"date": "2019-03-18", "close": 0.039129164, "volume": 141968.0}, {"date": "2019-03-19", "close": 0.039129164, "volume": 58622.0}, {"date": "2019-03-20", "close": 0.039129164, "volume": 93.0}, {"date": "2019-03-22", "close": 0.039129164, "volume": 17634.0}, {"date": "2019-03-25", "close": 0.05103804, "volume": 435562.0}, {"date": "2019-03-26", "close": 0.058693746, "volume": 129609.0}, {"date": "2019-03-27", "close": 0.066349452, "volume": 358850.0}, {"date": "2019-03-28", "close": 0.06379755, "volume": 77088.0}, {"date": "2019-03-29", "close": 0.060395014, "volume": 49963.0}, {"date": "2019-04-01", "close": 0.066349452, "volume": 112354.0}, {"date": "2019-04-02", "close": 0.064648184, "volume": 8229.0}, {"date": "2019-04-03", "close": 0.05954438, "volume": 133297.0}, {"date": "2019-04-04", "close": 0.09356974, "volume": 449150.0}, {"date": "2019-04-05", "close": 0.0850634, "volume": 199269.0}, {"date": "2019-04-08", "close": 0.0850634, "volume": 18809.0}, {"date": "2019-04-09", "close": 0.08081023, "volume": 156119.0}, {"date": "2019-04-10", "close": 0.08081023, "volume": 27793.0}, {"date": "2019-04-11", "close": 0.0850634, "volume": 206881.0}, {"date": "2019-04-12", "close": 0.0850634, "volume": 37699.0}, {"date": "2019-04-15", "close": 0.09356974, "volume": 11756.0}, {"date": "2019-04-17", "close": 0.0850634, "volume": 107594.0}, {"date": "2019-04-18", "close": 0.08081023, "volume": 6231.0}, {"date": "2019-04-23", "close": 0.07655706, "volume": 267721.0}, {"date": "2019-04-26", "close": 0.075706426, "volume": 1763.0}, {"date": "2019-04-29", "close": 0.07230389, "volume": 150547.0}, {"date": "2019-05-02", "close": 0.074005158, "volume": 11756.0}, {"date": "2019-05-03", "close": 0.074005158, "volume": 2939.0}, {"date": "2019-05-06", "close": 0.073154524, "volume": 67292.0}, {"date": "2019-05-08", "close": 0.06805072, "volume": 11756.0}, {"date": "2019-05-14", "close": 0.07230389, "volume": 7963.0}, {"date": "2019-05-16", "close": 0.066349452, "volume": 13627.0}, {"date": "2019-05-21", "close": 0.066349452, "volume": 4702.0}, {"date": "2019-05-23", "close": 0.065498818, "volume": 7306.0}, {"date": "2019-05-24", "close": 0.064648184, "volume": 219590.0}, {"date": "2019-05-27", "close": 0.06379755, "volume": 15736.0}, {"date": "2019-05-28", "close": 0.06379755, "volume": 72.0}, {"date": "2019-05-30", "close": 0.065498818, "volume": 102100.0}, {"date": "2019-06-03", "close": 0.065498818, "volume": 15871.0}, {"date": "2019-06-05", "close": 0.06379755, "volume": 93775.0}, {"date": "2019-06-06", "close": 0.060395014, "volume": 14107.0}, {"date": "2019-06-07", "close": 0.05954438, "volume": 3527.0}, {"date": "2019-06-11", "close": 0.053589942, "volume": 75026.0}, {"date": "2019-06-12", "close": 0.052739308, "volume": 10062.0}, {"date": "2019-06-13", "close": 0.054440576, "volume": 232453.0}, {"date": "2019-06-17", "close": 0.050187406, "volume": 286187.0}, {"date": "2019-06-19", "close": 0.050187406, "volume": 137544.0}, {"date": "2019-06-21", "close": 0.048486138, "volume": 5878.0}, {"date": "2019-06-24", "close": 0.0425317, "volume": 127573.0}, {"date": "2019-06-26", "close": 0.043382334, "volume": 38418.0}, {"date": "2019-06-28", "close": 0.043382334, "volume": 43151.0}, {"date": "2019-07-02", "close": 0.05529121, "volume": 29390.0}, {"date": "2019-07-04", "close": 0.05103804, "volume": 82292.0}, {"date": "2019-07-05", "close": 0.05103804, "volume": 26798.0}, {"date": "2019-07-08", "close": 0.05103804, "volume": 241.0}, {"date": "2019-07-10", "close": 0.04678487, "volume": 93762.0}, {"date": "2019-07-12", "close": 0.04678487, "volume": 11756.0}, {"date": "2019-07-15", "close": 0.04678487, "volume": 21519.0}, {"date": "2019-07-16", "close": 0.05103804, "volume": 36085.0}, {"date": "2019-07-17", "close": 0.05103804, "volume": 5878.0}, {"date": "2019-07-18", "close": 0.05103804, "volume": 11756.0}, {"date": "2019-07-19", "close": 0.05103804, "volume": 98750.0}, {"date": "2019-07-22", "close": 0.0425317, "volume": 59222.0}, {"date": "2019-07-25", "close": 0.0425317, "volume": 28214.0}, {"date": "2019-07-26", "close": 0.040830432, "volume": 58780.0}, {"date": "2019-07-29", "close": 0.040830432, "volume": 138720.0}, {"date": "2019-07-30", "close": 0.044232968, "volume": 33809.0}, {"date": "2019-07-31", "close": 0.045083602, "volume": 34327.0}, {"date": "2019-08-01", "close": 0.045598868, "volume": 151042.0}, {"date": "2019-08-02", "close": 0.05592314, "volume": 25183.0}, {"date": "2019-08-05", "close": 0.04731958, "volume": 26733.0}, {"date": "2019-08-09", "close": 0.059364564, "volume": 78572.0}, {"date": "2019-08-13", "close": 0.04731958, "volume": 17045.0}, {"date": "2019-08-14", "close": 0.05162136, "volume": 95891.0}, {"date": "2019-08-15", "close": 0.045598868, "volume": 34640.0}, {"date": "2019-08-16", "close": 0.044738512, "volume": 9298.0}, {"date": "2019-08-19", "close": 0.044738512, "volume": 81123.0}, {"date": "2019-08-20", "close": 0.044738512, "volume": 23246.0}, {"date": "2019-08-21", "close": 0.043878156, "volume": 102237.0}, {"date": "2019-08-22", "close": 0.043878156, "volume": 153653.0}, {"date": "2019-08-23", "close": 0.043878156, "volume": 104608.0}, {"date": "2019-08-27", "close": 0.042157444, "volume": 190836.0}, {"date": "2019-08-28", "close": 0.043878156, "volume": 47074.0}, {"date": "2019-08-29", "close": 0.042157444, "volume": 23246.0}, {"date": "2019-08-30", "close": 0.0430178, "volume": 84691.0}, {"date": "2019-09-02", "close": 0.040436732, "volume": 283079.0}, {"date": "2019-09-03", "close": 0.0430178, "volume": 152672.0}, {"date": "2019-09-04", "close": 0.042157444, "volume": 136446.0}, {"date": "2019-09-05", "close": 0.040436732, "volume": 20161.0}, {"date": "2019-09-06", "close": 0.03871602, "volume": 23246.0}, {"date": "2019-09-10", "close": 0.039576376, "volume": 18597.0}, {"date": "2019-09-11", "close": 0.041297088, "volume": 29058.0}, {"date": "2019-09-12", "close": 0.043878156, "volume": 256480.0}, {"date": "2019-09-13", "close": 0.042157444, "volume": 35581.0}, {"date": "2019-09-16", "close": 0.041297088, "volume": 278974.0}, {"date": "2019-09-17", "close": 0.039576376, "volume": 9654.0}, {"date": "2019-09-19", "close": 0.0430178, "volume": 60440.0}, {"date": "2019-09-20", "close": 0.042157444, "volume": 83970.0}, {"date": "2019-09-23", "close": 0.042157444, "volume": 1010926.0}, {"date": "2019-09-24", "close": 0.042157444, "volume": 95658.0}, {"date": "2019-09-25", "close": 0.041297088, "volume": 143152.0}, {"date": "2019-09-26", "close": 0.0430178, "volume": 437673.0}, {"date": "2019-09-27", "close": 0.0430178, "volume": 37137.0}, {"date": "2019-10-02", "close": 0.0430178, "volume": 81362.0}, {"date": "2019-10-03", "close": 0.0430178, "volume": 23246.0}, {"date": "2019-10-07", "close": 0.039576376, "volume": 11623.0}, {"date": "2019-10-09", "close": 0.039576376, "volume": 14529.0}, {"date": "2019-10-11", "close": 0.0430178, "volume": 63927.0}, {"date": "2019-10-14", "close": 0.039576376, "volume": 11623.0}, {"date": "2019-10-15", "close": 0.039576376, "volume": 11623.0}, {"date": "2019-10-16", "close": 0.039576376, "volume": 103955.0}, {"date": "2019-10-17", "close": 0.039576376, "volume": 2028.0}, {"date": "2019-10-18", "close": 0.039576376, "volume": 92404.0}, {"date": "2019-10-21", "close": 0.03441424, "volume": 372927.0}, {"date": "2019-10-24", "close": 0.02581068, "volume": 23246.0}, {"date": "2019-10-25", "close": 0.027531392, "volume": 60603.0}, {"date": "2019-10-28", "close": 0.032693528, "volume": 11623.0}, {"date": "2019-10-29", "close": 0.030972816, "volume": 11623.0}, {"date": "2019-10-31", "close": 0.02581068, "volume": 488888.0}, {"date": "2019-11-01", "close": 0.026671036, "volume": 116231.0}, {"date": "2019-11-07", "close": 0.03011246, "volume": 31382.0}, {"date": "2019-11-11", "close": 0.033553884, "volume": 90660.0}, {"date": "2019-11-12", "close": 0.03441424, "volume": 130983.0}, {"date": "2019-11-13", "close": 0.03011246, "volume": 290577.0}, {"date": "2019-11-14", "close": 0.03011246, "volume": 50977.0}, {"date": "2019-11-21", "close": 0.029252104, "volume": 127854.0}, {"date": "2019-11-22", "close": 0.032693528, "volume": 174157.0}, {"date": "2019-11-25", "close": 0.026671036, "volume": 709523.0}, {"date": "2019-11-26", "close": 0.030972816, "volume": 73226.0}, {"date": "2019-11-27", "close": 0.027531392, "volume": 134359.0}, {"date": "2019-11-28", "close": 0.027531392, "volume": 63239.0}, {"date": "2019-11-29", "close": 0.026671036, "volume": 150519.0}, {"date": "2019-12-02", "close": 0.028391748, "volume": 74796.0}, {"date": "2019-12-03", "close": 0.032693528, "volume": 668342.0}, {"date": "2019-12-05", "close": 0.029252104, "volume": 34122.0}, {"date": "2019-12-09", "close": 0.029252104, "volume": 63927.0}, {"date": "2019-12-11", "close": 0.030972816, "volume": 39217.0}, {"date": "2019-12-12", "close": 0.028391748, "volume": 458890.0}, {"date": "2019-12-13", "close": 0.027531392, "volume": 118853.0}, {"date": "2019-12-16", "close": 0.024089968, "volume": 794299.0}, {"date": "2019-12-17", "close": 0.0215089, "volume": 162723.0}, {"date": "2019-12-18", "close": 0.0215089, "volume": 808677.0}, {"date": "2019-12-19", "close": 0.026671036, "volume": 499793.0}, {"date": "2019-12-20", "close": 0.023229612, "volume": 576642.0}, {"date": "2019-12-23", "close": 0.020648544, "volume": 556937.0}, {"date": "2019-12-24", "close": 0.018067476, "volume": 232462.0}, {"date": "2019-12-27", "close": 0.016346764, "volume": 894978.0}, {"date": "2019-12-30", "close": 0.018927832, "volume": 618186.0}, {"date": "2019-12-31", "close": 0.0215089, "volume": 25765.0}, {"date": "2020-01-03", "close": 0.0215089, "volume": 1859695.0}, {"date": "2020-01-06", "close": 0.0215089, "volume": 429575.0}, {"date": "2020-01-07", "close": 0.0215089, "volume": 279434.0}, {"date": "2020-01-08", "close": 0.018927832, "volume": 825541.0}, {"date": "2020-01-10", "close": 0.018927832, "volume": 24990.0}, {"date": "2020-01-15", "close": 0.01720712, "volume": 88452.0}, {"date": "2020-01-17", "close": 0.0215089, "volume": 56198.0}, {"date": "2020-01-20", "close": 0.0215089, "volume": 14122.0}, {"date": "2020-01-22", "close": 0.02581068, "volume": 151580.0}, {"date": "2020-01-23", "close": 0.028391748, "volume": 276918.0}, {"date": "2020-01-24", "close": 0.029252104, "volume": 111056.0}, {"date": "2020-01-28", "close": 0.03011246, "volume": 49105.0}, {"date": "2020-02-03", "close": 0.029252104, "volume": 17433.0}, {"date": "2020-02-04", "close": 0.026671036, "volume": 174346.0}, {"date": "2020-02-05", "close": 0.026671036, "volume": 74239.0}, {"date": "2020-02-13", "close": 0.024950324, "volume": 21309.0}, {"date": "2020-02-18", "close": 0.020648544, "volume": 29391.0}, {"date": "2020-02-21", "close": 0.019788188, "volume": 250027.0}, {"date": "2020-02-25", "close": 0.018067476, "volume": 940743.0}, {"date": "2020-02-26", "close": 0.01720712, "volume": 118471.0}, {"date": "2020-02-27", "close": 0.018067476, "volume": 140005.0}, {"date": "2020-02-28", "close": 0.018067476, "volume": 40153.0}, {"date": "2020-03-02", "close": 0.019788188, "volume": 46492.0}, {"date": "2020-03-05", "close": 0.019788188, "volume": 72528.0}, {"date": "2020-03-06", "close": 0.019788188, "volume": 63927.0}, {"date": "2020-03-13", "close": 0.01720712, "volume": 29058.0}, {"date": "2020-03-16", "close": 0.01720712, "volume": 157435.0}, {"date": "2020-03-17", "close": 0.016346764, "volume": 66553.0}, {"date": "2020-03-19", "close": 0.016346764, "volume": 30536.0}, {"date": "2020-03-20", "close": 0.016346764, "volume": 253037.0}, {"date": "2020-03-27", "close": 0.016346764, "volume": 581155.0}, {"date": "2020-03-30", "close": 0.014626052, "volume": 34869.0}, {"date": "2020-04-01", "close": 0.013765696, "volume": 46492.0}, {"date": "2020-04-03", "close": 0.01290534, "volume": 695284.0}, {"date": "2020-04-06", "close": 0.01290534, "volume": 682902.0}, {"date": "2020-04-07", "close": 0.015486408, "volume": 349503.0}, {"date": "2020-04-08", "close": 0.013765696, "volume": 485800.0}, {"date": "2020-04-09", "close": 0.012044984, "volume": 528405.0}, {"date": "2020-04-14", "close": 0.010324272, "volume": 307283.0}, {"date": "2020-04-16", "close": 0.009463916, "volume": 441398.0}, {"date": "2020-04-17", "close": 0.011184628, "volume": 368398.0}, {"date": "2020-04-22", "close": 0.033553884, "volume": 55844676.0}, {"date": "2020-04-23", "close": 0.022369256, "volume": 26832295.0}, {"date": "2020-04-24", "close": 0.019788188, "volume": 7617256.0}, {"date": "2020-04-27", "close": 0.020648544, "volume": 13056736.0}, {"date": "2020-04-28", "close": 0.018927832, "volume": 2931745.0}, {"date": "2020-04-29", "close": 0.01720712, "volume": 1769706.0}, {"date": "2020-04-30", "close": 0.018067476, "volume": 4597596.0}, {"date": "2020-05-01", "close": 0.016346764, "volume": 1123944.0}, {"date": "2020-05-04", "close": 0.018927832, "volume": 2498317.0}, {"date": "2020-05-05", "close": 0.01720712, "volume": 799133.0}, {"date": "2020-05-06", "close": 0.016346764, "volume": 1043545.0}, {"date": "2020-05-07", "close": 0.016346764, "volume": 642223.0}, {"date": "2020-05-08", "close": 0.016346764, "volume": 1961091.0}, {"date": "2020-05-11", "close": 0.020648544, "volume": 3773238.0}, {"date": "2020-05-12", "close": 0.018067476, "volume": 392558.0}, {"date": "2020-05-13", "close": 0.01720712, "volume": 370561.0}, {"date": "2020-05-14", "close": 0.016346764, "volume": 383562.0}, {"date": "2020-05-15", "close": 0.01720712, "volume": 77722.0}, {"date": "2020-05-18", "close": 0.016346764, "volume": 589522.0}, {"date": "2020-05-19", "close": 0.01720712, "volume": 70320.0}, {"date": "2020-05-20", "close": 0.018927832, "volume": 342946.0}, {"date": "2020-05-21", "close": 0.018927832, "volume": 144458.0}, {"date": "2020-05-22", "close": 0.018067476, "volume": 248318.0}, {"date": "2020-05-25", "close": 0.022369256, "volume": 4983307.0}, {"date": "2020-05-26", "close": 0.020648544, "volume": 1166941.0}, {"date": "2020-05-27", "close": 0.019788188, "volume": 545503.0}, {"date": "2020-05-28", "close": 0.018927832, "volume": 1115646.0}, {"date": "2020-05-29", "close": 0.018067476, "volume": 243658.0}, {"date": "2020-06-01", "close": 0.019788188, "volume": 663847.0}, {"date": "2020-06-02", "close": 0.019788188, "volume": 807859.0}, {"date": "2020-06-03", "close": 0.018067476, "volume": 1394638.0}, {"date": "2020-06-04", "close": 0.016346764, "volume": 4355210.0}, {"date": "2020-06-05", "close": 0.016346764, "volume": 543845.0}, {"date": "2020-06-09", "close": 0.018067476, "volume": 1480871.0}, {"date": "2020-06-10", "close": 0.018067476, "volume": 257569.0}, {"date": "2020-06-11", "close": 0.018067476, "volume": 411416.0}, {"date": "2020-06-12", "close": 0.016346764, "volume": 645636.0}, {"date": "2020-06-15", "close": 0.01720712, "volume": 777794.0}, {"date": "2020-06-16", "close": 0.016346764, "volume": 610669.0}, {"date": "2020-06-17", "close": 0.016346764, "volume": 382547.0}, {"date": "2020-06-18", "close": 0.015486408, "volume": 400947.0}, {"date": "2020-06-19", "close": 0.01720712, "volume": 257512.0}, {"date": "2020-06-22", "close": 0.015486408, "volume": 34869.0}, {"date": "2020-06-23", "close": 0.015486408, "volume": 232462.0}, {"date": "2020-06-24", "close": 0.016346764, "volume": 658888.0}, {"date": "2020-06-25", "close": 0.016346764, "volume": 438191.0}, {"date": "2020-06-26", "close": 0.015486408, "volume": 325041.0}, {"date": "2020-06-29", "close": 0.015188004, "volume": 209748.0}, {"date": "2020-06-30", "close": 0.015188004, "volume": 1054206.0}, {"date": "2020-07-01", "close": 0.016081416, "volume": 95019.0}, {"date": "2020-07-02", "close": 0.01786824, "volume": 568889.0}, {"date": "2020-07-03", "close": 0.016081416, "volume": 886511.0}, {"date": "2020-07-06", "close": 0.016081416, "volume": 253418.0}, {"date": "2020-07-07", "close": 0.016081416, "volume": 351193.0}, {"date": "2020-07-08", "close": 0.016081416, "volume": 1365551.0}, {"date": "2020-07-09", "close": 0.016974828, "volume": 826753.0}, {"date": "2020-07-10", "close": 0.016081416, "volume": 383429.0}, {"date": "2020-07-13", "close": 0.016974828, "volume": 947105.0}, {"date": "2020-07-14", "close": 0.016081416, "volume": 58910.0}, {"date": "2020-07-15", "close": 0.015188004, "volume": 13784.0}, {"date": "2020-07-16", "close": 0.016974828, "volume": 392915.0}, {"date": "2020-07-17", "close": 0.019655064, "volume": 9492853.0}, {"date": "2020-07-20", "close": 0.01786824, "volume": 926726.0}, {"date": "2020-07-21", "close": 0.016974828, "volume": 722940.0}, {"date": "2020-07-22", "close": 0.01786824, "volume": 1328113.0}, {"date": "2020-07-23", "close": 0.019655064, "volume": 2274390.0}, {"date": "2020-07-24", "close": 0.020548476, "volume": 291694.0}, {"date": "2020-07-27", "close": 0.021441888, "volume": 209685.0}, {"date": "2020-07-28", "close": 0.018761652, "volume": 5142718.0}, {"date": "2020-07-29", "close": 0.019655064, "volume": 2675829.0}, {"date": "2020-07-30", "close": 0.023228712, "volume": 4722986.0}, {"date": "2020-07-31", "close": 0.02680236, "volume": 4957313.0}, {"date": "2020-08-03", "close": 0.028589184, "volume": 9479775.0}, {"date": "2020-08-04", "close": 0.02680236, "volume": 4487342.0}, {"date": "2020-08-05", "close": 0.02680236, "volume": 834670.0}, {"date": "2020-08-06", "close": 0.02680236, "volume": 5640441.0}, {"date": "2020-08-07", "close": 0.02680236, "volume": 2885444.0}, {"date": "2020-08-10", "close": 0.025015536, "volume": 2768683.0}, {"date": "2020-08-11", "close": 0.025908948, "volume": 1177403.0}, {"date": "2020-08-12", "close": 0.024122124, "volume": 1828611.0}, {"date": "2020-08-13", "close": 0.024122124, "volume": 2237344.0}, {"date": "2020-08-14", "close": 0.025015536, "volume": 762193.0}, {"date": "2020-08-17", "close": 0.025908948, "volume": 592308.0}, {"date": "2020-08-18", "close": 0.023228712, "volume": 8400497.0}, {"date": "2020-08-19", "close": 0.025908948, "volume": 4289192.0}, {"date": "2020-08-20", "close": 0.0223353, "volume": 5881860.0}, {"date": "2020-08-21", "close": 0.023228712, "volume": 748942.0}, {"date": "2020-08-24", "close": 0.021441888, "volume": 1202573.0}, {"date": "2020-08-25", "close": 0.0223353, "volume": 1106575.0}, {"date": "2020-08-26", "close": 0.024122124, "volume": 633089.0}, {"date": "2020-08-27", "close": 0.024122124, "volume": 41456.0}, {"date": "2020-08-28", "close": 0.021441888, "volume": 771716.0}, {"date": "2020-08-31", "close": 0.023228712, "volume": 1297809.0}, {"date": "2020-09-01", "close": 0.0223353, "volume": 821324.0}, {"date": "2020-09-02", "close": 0.024122124, "volume": 379011.0}, {"date": "2020-09-03", "close": 0.0223353, "volume": 594784.0}, {"date": "2020-09-04", "close": 0.02680236, "volume": 5241497.0}, {"date": "2020-09-07", "close": 0.02680236, "volume": 3477154.0}, {"date": "2020-09-08", "close": 0.028589184, "volume": 2495378.0}, {"date": "2020-09-09", "close": 0.028589184, "volume": 1912899.0}, {"date": "2020-09-10", "close": 0.033949656, "volume": 11354123.0}, {"date": "2020-09-11", "close": 0.038416716, "volume": 6109950.0}, {"date": "2020-09-14", "close": 0.036629892, "volume": 5167668.0}, {"date": "2020-09-15", "close": 0.038416716, "volume": 4841016.0}, {"date": "2020-09-16", "close": 0.042883776, "volume": 11353574.0}, {"date": "2020-09-17", "close": 0.042883776, "volume": 5605572.0}, {"date": "2020-09-18", "close": 0.04020354, "volume": 2533143.0}, {"date": "2020-09-21", "close": 0.042883776, "volume": 2769948.0}, {"date": "2020-09-22", "close": 0.043777188, "volume": 4578709.0}, {"date": "2020-09-23", "close": 0.04020354, "volume": 4028956.0}, {"date": "2020-09-24", "close": 0.042883776, "volume": 2511520.0}, {"date": "2020-09-25", "close": 0.039310128, "volume": 1331569.0}, {"date": "2020-09-28", "close": 0.04020354, "volume": 913793.0}, {"date": "2020-09-29", "close": 0.036629892, "volume": 2021767.0}, {"date": "2020-09-30", "close": 0.036629892, "volume": 790132.0}, {"date": "2020-10-01", "close": 0.039310128, "volume": 708895.0}, {"date": "2020-10-02", "close": 0.038416716, "volume": 2702869.0}, {"date": "2020-10-06", "close": 0.04020354, "volume": 604158.0}, {"date": "2020-10-07", "close": 0.037523304, "volume": 344858.0}, {"date": "2020-10-08", "close": 0.041096952, "volume": 345936.0}, {"date": "2020-10-09", "close": 0.036629892, "volume": 642917.0}, {"date": "2020-10-12", "close": 0.039310128, "volume": 748450.0}, {"date": "2020-10-13", "close": 0.041096952, "volume": 1495962.0}, {"date": "2020-10-14", "close": 0.042883776, "volume": 4313692.0}, {"date": "2020-10-15", "close": 0.042883776, "volume": 1351324.0}, {"date": "2020-10-16", "close": 0.0446706, "volume": 5136770.0}, {"date": "2020-10-19", "close": 0.047350836, "volume": 4170435.0}, {"date": "2020-10-20", "close": 0.043777188, "volume": 1077024.0}, {"date": "2020-10-21", "close": 0.041990364, "volume": 955932.0}, {"date": "2020-10-22", "close": 0.041990364, "volume": 673480.0}, {"date": "2020-10-23", "close": 0.039310128, "volume": 2314336.0}, {"date": "2020-10-26", "close": 0.041096952, "volume": 339456.0}, {"date": "2020-10-27", "close": 0.04020354, "volume": 1605170.0}, {"date": "2020-10-28", "close": 0.04020354, "volume": 1072608.0}, {"date": "2020-10-29", "close": 0.039310128, "volume": 1097228.0}, {"date": "2020-10-30", "close": 0.04020354, "volume": 585078.0}, {"date": "2020-11-02", "close": 0.036629892, "volume": 839309.0}, {"date": "2020-11-03", "close": 0.03573648, "volume": 123178.0}, {"date": "2020-11-05", "close": 0.032162832, "volume": 1378006.0}, {"date": "2020-11-06", "close": 0.03573648, "volume": 338277.0}, {"date": "2020-11-09", "close": 0.033949656, "volume": 489840.0}, {"date": "2020-11-10", "close": 0.033056244, "volume": 167896.0}, {"date": "2020-11-11", "close": 0.032162832, "volume": 75975.0}, {"date": "2020-11-12", "close": 0.033949656, "volume": 890981.0}, {"date": "2020-11-17", "close": 0.033056244, "volume": 3502897.0}, {"date": "2020-11-18", "close": 0.034843068, "volume": 1330859.0}, {"date": "2020-11-19", "close": 0.034843068, "volume": 2104548.0}, {"date": "2020-11-20", "close": 0.033949656, "volume": 410979.0}, {"date": "2020-11-23", "close": 0.033949656, "volume": 407390.0}, {"date": "2020-11-24", "close": 0.033056244, "volume": 768181.0}, {"date": "2020-11-25", "close": 0.030376008, "volume": 1467231.0}, {"date": "2020-11-26", "close": 0.030376008, "volume": 635177.0}, {"date": "2020-11-27", "close": 0.029482596, "volume": 564250.0}, {"date": "2020-11-30", "close": 0.029482596, "volume": 96508.0}, {"date": "2020-12-01", "close": 0.029482596, "volume": 750940.0}, {"date": "2020-12-02", "close": 0.028589184, "volume": 596583.0}, {"date": "2020-12-03", "close": 0.027695772, "volume": 190441.0}, {"date": "2020-12-04", "close": 0.02680236, "volume": 2037824.0}, {"date": "2020-12-07", "close": 0.02680236, "volume": 959798.0}, {"date": "2020-12-08", "close": 0.027695772, "volume": 421498.0}, {"date": "2020-12-09", "close": 0.025908948, "volume": 1270296.0}, {"date": "2020-12-10", "close": 0.025908948, "volume": 346093.0}, {"date": "2020-12-11", "close": 0.02680236, "volume": 1465437.0}, {"date": "2020-12-14", "close": 0.025908948, "volume": 867319.0}, {"date": "2020-12-15", "close": 0.025908948, "volume": 285245.0}, {"date": "2020-12-16", "close": 0.025908948, "volume": 1130861.0}, {"date": "2020-12-17", "close": 0.024122124, "volume": 1110929.0}, {"date": "2020-12-18", "close": 0.0223353, "volume": 1251264.0}, {"date": "2020-12-21", "close": 0.025908948, "volume": 732485.0}, {"date": "2020-12-22", "close": 0.025015536, "volume": 630168.0}, {"date": "2020-12-23", "close": 0.024122124, "volume": 370032.0}, {"date": "2020-12-24", "close": 0.025908948, "volume": 1332064.0}, {"date": "2020-12-29", "close": 0.027695772, "volume": 722110.0}, {"date": "2020-12-30", "close": 0.030376008, "volume": 242515.0}, {"date": "2020-12-31", "close": 0.028589184, "volume": 361157.0}, {"date": "2021-01-04", "close": 0.032162832, "volume": 1992721.0}, {"date": "2021-01-05", "close": 0.029482596, "volume": 1981507.0}, {"date": "2021-01-06", "close": 0.032162832, "volume": 1004182.0}, {"date": "2021-01-07", "close": 0.032162832, "volume": 203608.0}, {"date": "2021-01-08", "close": 0.032162832, "volume": 1303478.0}, {"date": "2021-01-11", "close": 0.028589184, "volume": 1012029.0}, {"date": "2021-01-12", "close": 0.030376008, "volume": 458292.0}, {"date": "2021-01-13", "close": 0.029482596, "volume": 487014.0}, {"date": "2021-01-14", "close": 0.03126942, "volume": 614631.0}, {"date": "2021-01-15", "close": 0.029482596, "volume": 261742.0}, {"date": "2021-01-18", "close": 0.028589184, "volume": 1908215.0}, {"date": "2021-01-19", "close": 0.029482596, "volume": 251843.0}, {"date": "2021-01-20", "close": 0.029482596, "volume": 1323176.0}, {"date": "2021-01-21", "close": 0.028589184, "volume": 367883.0}, {"date": "2021-01-22", "close": 0.029482596, "volume": 1795502.0}, {"date": "2021-01-25", "close": 0.032162832, "volume": 309174.0}, {"date": "2021-01-27", "close": 0.03126942, "volume": 308858.0}, {"date": "2021-01-28", "close": 0.027695772, "volume": 2452397.0}, {"date": "2021-01-29", "close": 0.029482596, "volume": 946703.0}, {"date": "2021-02-01", "close": 0.02680236, "volume": 424825.0}, {"date": "2021-02-02", "close": 0.027695772, "volume": 1411767.0}, {"date": "2021-02-03", "close": 0.027695772, "volume": 1315657.0}, {"date": "2021-02-04", "close": 0.02680236, "volume": 1053942.0}, {"date": "2021-02-05", "close": 0.025908948, "volume": 294933.0}, {"date": "2021-02-08", "close": 0.027695772, "volume": 811910.0}, {"date": "2021-02-09", "close": 0.028589184, "volume": 224001.0}, {"date": "2021-02-10", "close": 0.02680236, "volume": 291019.0}, {"date": "2021-02-11", "close": 0.02680236, "volume": 1947590.0}, {"date": "2021-02-12", "close": 0.027695772, "volume": 542366.0}, {"date": "2021-02-15", "close": 0.025908948, "volume": 221220.0}, {"date": "2021-02-16", "close": 0.025015536, "volume": 397588.0}, {"date": "2021-02-17", "close": 0.02680236, "volume": 798698.0}, {"date": "2021-02-18", "close": 0.024122124, "volume": 470357.0}, {"date": "2021-02-19", "close": 0.024122124, "volume": 208399.0}, {"date": "2021-02-22", "close": 0.028589184, "volume": 793291.0}, {"date": "2021-02-23", "close": 0.028589184, "volume": 341227.0}, {"date": "2021-02-24", "close": 0.02680236, "volume": 1104917.0}, {"date": "2021-02-25", "close": 0.02680236, "volume": 927936.0}, {"date": "2021-03-01", "close": 0.027695772, "volume": 217958.0}, {"date": "2021-03-02", "close": 0.029482596, "volume": 593452.0}, {"date": "2021-03-03", "close": 0.027695772, "volume": 88285.0}, {"date": "2021-03-04", "close": 0.028589184, "volume": 520656.0}, {"date": "2021-03-05", "close": 0.025908948, "volume": 1922256.0}, {"date": "2021-03-08", "close": 0.02680236, "volume": 544354.0}, {"date": "2021-03-09", "close": 0.02680236, "volume": 1036130.0}, {"date": "2021-03-11", "close": 0.027695772, "volume": 83948.0}, {"date": "2021-03-12", "close": 0.025908948, "volume": 184298.0}, {"date": "2021-03-15", "close": 0.03126942, "volume": 4381118.0}, {"date": "2021-03-16", "close": 0.030376008, "volume": 955690.0}, {"date": "2021-03-17", "close": 0.027695772, "volume": 534444.0}, {"date": "2021-03-18", "close": 0.030376008, "volume": 1019734.0}, {"date": "2021-03-19", "close": 0.030376008, "volume": 355543.0}, {"date": "2021-03-22", "close": 0.02680236, "volume": 401708.0}, {"date": "2021-03-23", "close": 0.029482596, "volume": 421937.0}, {"date": "2021-03-24", "close": 0.032162832, "volume": 7450118.0}, {"date": "2021-03-25", "close": 0.03126942, "volume": 1325760.0}, {"date": "2021-03-26", "close": 0.033949656, "volume": 1151268.0}, {"date": "2021-03-29", "close": 0.02680236, "volume": 6574119.0}, {"date": "2021-03-30", "close": 0.02680236, "volume": 3150405.0}, {"date": "2021-03-31", "close": 0.02680236, "volume": 800346.0}, {"date": "2021-04-01", "close": 0.02680236, "volume": 607949.0}, {"date": "2021-04-06", "close": 0.02680236, "volume": 725989.0}, {"date": "2021-04-07", "close": 0.02680236, "volume": 927421.0}, {"date": "2021-04-09", "close": 0.025908948, "volume": 652932.0}, {"date": "2021-04-12", "close": 0.025908948, "volume": 595468.0}, {"date": "2021-04-13", "close": 0.025908948, "volume": 1172394.0}, {"date": "2021-04-14", "close": 0.025908948, "volume": 286773.0}, {"date": "2021-04-15", "close": 0.024122124, "volume": 643730.0}, {"date": "2021-04-16", "close": 0.024122124, "volume": 512513.0}, {"date": "2021-04-19", "close": 0.025015536, "volume": 712800.0}, {"date": "2021-04-20", "close": 0.0223353, "volume": 2404774.0}, {"date": "2021-04-21", "close": 0.023228712, "volume": 647402.0}, {"date": "2021-04-22", "close": 0.0223353, "volume": 125283.0}, {"date": "2021-04-23", "close": 0.0223353, "volume": 313207.0}, {"date": "2021-04-26", "close": 0.0223353, "volume": 559652.0}, {"date": "2021-04-29", "close": 0.023228712, "volume": 520630.0}, {"date": "2021-04-30", "close": 0.0223353, "volume": 279826.0}, {"date": "2021-05-03", "close": 0.024122124, "volume": 384709.0}, {"date": "2021-05-04", "close": 0.0223353, "volume": 232677.0}, {"date": "2021-05-05", "close": 0.0223353, "volume": 360675.0}, {"date": "2021-05-06", "close": 0.020548476, "volume": 557515.0}, {"date": "2021-05-07", "close": 0.021441888, "volume": 405945.0}, {"date": "2021-05-10", "close": 0.021441888, "volume": 542141.0}, {"date": "2021-05-11", "close": 0.021441888, "volume": 6324.0}, {"date": "2021-05-12", "close": 0.021441888, "volume": 1099567.0}, {"date": "2021-05-13", "close": 0.0223353, "volume": 4449970.0}, {"date": "2021-05-14", "close": 0.019655064, "volume": 1032567.0}, {"date": "2021-05-17", "close": 0.019655064, "volume": 40701.0}, {"date": "2021-05-18", "close": 0.019655064, "volume": 16790.0}, {"date": "2021-05-21", "close": 0.020548476, "volume": 435286.0}, {"date": "2021-05-24", "close": 0.020548476, "volume": 16668.0}, {"date": "2021-05-25", "close": 0.020548476, "volume": 22386.0}, {"date": "2021-05-26", "close": 0.021441888, "volume": 137369.0}, {"date": "2021-05-27", "close": 0.020548476, "volume": 9437239.0}, {"date": "2021-05-28", "close": 0.01786824, "volume": 2690382.0}, {"date": "2021-05-31", "close": 0.018761652, "volume": 565721.0}, {"date": "2021-06-01", "close": 0.018761652, "volume": 2202809.0}, {"date": "2021-06-02", "close": 0.01786824, "volume": 443398.0}, {"date": "2021-06-03", "close": 0.01786824, "volume": 132555.0}, {"date": "2021-06-04", "close": 0.016081416, "volume": 1985427.0}, {"date": "2021-06-07", "close": 0.016974828, "volume": 77325.0}, {"date": "2021-06-09", "close": 0.01786824, "volume": 918792.0}, {"date": "2021-06-11", "close": 0.01786824, "volume": 1673272.0}, {"date": "2021-06-15", "close": 0.01786824, "volume": 167896.0}, {"date": "2021-06-16", "close": 0.01786824, "volume": 400870.0}, {"date": "2021-06-17", "close": 0.016974828, "volume": 1635303.0}, {"date": "2021-06-18", "close": 0.01786824, "volume": 633732.0}, {"date": "2021-06-21", "close": 0.016974828, "volume": 939994.0}, {"date": "2021-06-22", "close": 0.016974828, "volume": 33579.0}, {"date": "2021-06-23", "close": 0.016081416, "volume": 179962.0}, {"date": "2021-06-24", "close": 0.016081416, "volume": 1461869.0}, {"date": "2021-06-25", "close": 0.015188004, "volume": 387540.0}, {"date": "2021-06-28", "close": 0.015188004, "volume": 229457.0}, {"date": "2021-06-29", "close": 0.014294592, "volume": 2690695.0}, {"date": "2021-06-30", "close": 0.01786824, "volume": 3813114.0}, {"date": "2021-07-01", "close": 0.018761652, "volume": 202719.0}, {"date": "2021-07-02", "close": 0.018761652, "volume": 45.0}, {"date": "2021-07-05", "close": 0.01786824, "volume": 139913.0}, {"date": "2021-07-06", "close": 0.016974828, "volume": 338066.0}, {"date": "2021-07-07", "close": 0.016974828, "volume": 29494.0}, {"date": "2021-07-08", "close": 0.0223353, "volume": 30053924.0}, {"date": "2021-07-09", "close": 0.021441888, "volume": 2374111.0}, {"date": "2021-07-12", "close": 0.023228712, "volume": 1324060.0}, {"date": "2021-07-13", "close": 0.024122124, "volume": 3294881.0}, {"date": "2021-07-14", "close": 0.0223353, "volume": 2265289.0}, {"date": "2021-07-15", "close": 0.019655064, "volume": 2770140.0}, {"date": "2021-07-16", "close": 0.018761652, "volume": 1864232.0}, {"date": "2021-07-19", "close": 0.018761652, "volume": 2318674.0}, {"date": "2021-07-20", "close": 0.01786824, "volume": 1095333.0}, {"date": "2021-07-21", "close": 0.016974828, "volume": 1417625.0}, {"date": "2021-07-22", "close": 0.01786824, "volume": 156868.0}, {"date": "2021-07-23", "close": 0.01786824, "volume": 167896.0}, {"date": "2021-07-26", "close": 0.01786824, "volume": 331221.0}, {"date": "2021-07-27", "close": 0.01786824, "volume": 5876.0}, {"date": "2021-07-28", "close": 0.018761652, "volume": 335791.0}, {"date": "2021-07-29", "close": 0.018761652, "volume": 682657.0}, {"date": "2021-07-30", "close": 0.016974828, "volume": 1237992.0}, {"date": "2021-08-02", "close": 0.016974828, "volume": 637499.0}, {"date": "2021-08-03", "close": 0.016081416, "volume": 524512.0}, {"date": "2021-08-04", "close": 0.016081416, "volume": 260704.0}, {"date": "2021-08-05", "close": 0.016081416, "volume": 80900.0}, {"date": "2021-08-06", "close": 0.016974828, "volume": 758501.0}, {"date": "2021-08-09", "close": 0.016974828, "volume": 1670096.0}, {"date": "2021-08-10", "close": 0.016974828, "volume": 1255860.0}, {"date": "2021-08-12", "close": 0.016974828, "volume": 1053658.0}, {"date": "2021-08-13", "close": 0.01786824, "volume": 132941.0}, {"date": "2021-08-16", "close": 0.016974828, "volume": 2332054.0}, {"date": "2021-08-17", "close": 0.015188004, "volume": 1258125.0}, {"date": "2021-08-18", "close": 0.016081416, "volume": 263037.0}, {"date": "2021-08-19", "close": 0.016081416, "volume": 451614.0}, {"date": "2021-08-20", "close": 0.015188004, "volume": 366792.0}, {"date": "2021-08-23", "close": 0.014294592, "volume": 256880.0}, {"date": "2021-08-26", "close": 0.016081416, "volume": 781346.0}, {"date": "2021-08-27", "close": 0.016974828, "volume": 88071.0}, {"date": "2021-08-30", "close": 0.016974828, "volume": 77036.0}, {"date": "2021-08-31", "close": 0.016081416, "volume": 81443.0}, {"date": "2021-09-01", "close": 0.016081416, "volume": 344446.0}, {"date": "2021-09-02", "close": 0.01786824, "volume": 2164266.0}, {"date": "2021-09-06", "close": 0.018761652, "volume": 9016457.0}, {"date": "2021-09-07", "close": 0.018761652, "volume": 1311.0}, {"date": "2021-09-08", "close": 0.020548476, "volume": 24625.0}, {"date": "2021-09-09", "close": 0.018761652, "volume": 5418888.0}, {"date": "2021-09-10", "close": 0.024122124, "volume": 12777455.0}, {"date": "2021-09-13", "close": 0.021441888, "volume": 9116028.0}, {"date": "2021-09-14", "close": 0.0223353, "volume": 3308425.0}, {"date": "2021-09-15", "close": 0.023228712, "volume": 358357.0}, {"date": "2021-09-16", "close": 0.0219535, "volume": 704586.0}, {"date": "2021-09-17", "close": 0.022908, "volume": 3279204.0}, {"date": "2021-09-20", "close": 0.022908, "volume": 690642.0}, {"date": "2021-09-21", "close": 0.0238625, "volume": 260696.0}, {"date": "2021-09-22", "close": 0.0219535, "volume": 333139.0}, {"date": "2021-09-23", "close": 0.022908, "volume": 1135358.0}, {"date": "2021-09-24", "close": 0.022908, "volume": 376989.0}, {"date": "2021-09-27", "close": 0.0219535, "volume": 406227.0}, {"date": "2021-09-29", "close": 0.0219535, "volume": 130959.0}, {"date": "2021-09-30", "close": 0.020999, "volume": 570577.0}, {"date": "2021-10-01", "close": 0.020999, "volume": 410.0}, {"date": "2021-10-04", "close": 0.0200445, "volume": 2083054.0}, {"date": "2021-10-05", "close": 0.01909, "volume": 1838307.0}, {"date": "2021-10-06", "close": 0.0200445, "volume": 93881.0}, {"date": "2021-10-07", "close": 0.0200445, "volume": 757780.0}, {"date": "2021-10-08", "close": 0.0200445, "volume": 66428.0}, {"date": "2021-10-12", "close": 0.01909, "volume": 438922.0}, {"date": "2021-10-13", "close": 0.0181355, "volume": 58640.0}, {"date": "2021-10-14", "close": 0.0200445, "volume": 114922.0}, {"date": "2021-10-15", "close": 0.0200445, "volume": 2566223.0}, {"date": "2021-10-18", "close": 0.01909, "volume": 878999.0}, {"date": "2021-10-19", "close": 0.01909, "volume": 2571.0}, {"date": "2021-10-20", "close": 0.01909, "volume": 192669.0}, {"date": "2021-10-21", "close": 0.01909, "volume": 157150.0}, {"date": "2021-10-22", "close": 0.01909, "volume": 2535096.0}, {"date": "2021-10-25", "close": 0.0219535, "volume": 4772734.0}, {"date": "2021-10-26", "close": 0.022908, "volume": 4225509.0}, {"date": "2021-10-27", "close": 0.0200445, "volume": 3728488.0}, {"date": "2021-10-28", "close": 0.020999, "volume": 698621.0}, {"date": "2021-10-29", "close": 0.0200445, "volume": 1392955.0}, {"date": "2021-11-01", "close": 0.0200445, "volume": 1214353.0}, {"date": "2021-11-02", "close": 0.0200445, "volume": 734414.0}, {"date": "2021-11-03", "close": 0.022908, "volume": 21946279.0}, {"date": "2021-11-04", "close": 0.030544, "volume": 42522854.0}, {"date": "2021-11-05", "close": 0.026726, "volume": 27908022.0}, {"date": "2021-11-08", "close": 0.032453, "volume": 36001709.0}, {"date": "2021-11-09", "close": 0.028635, "volume": 24641175.0}, {"date": "2021-11-10", "close": 0.0257715, "volume": 9404595.0}, {"date": "2021-11-11", "close": 0.0257715, "volume": 3327144.0}, {"date": "2021-11-12", "close": 0.0276805, "volume": 15400082.0}, {"date": "2021-11-15", "close": 0.030544, "volume": 9025376.0}, {"date": "2021-11-16", "close": 0.028635, "volume": 5793764.0}, {"date": "2021-11-17", "close": 0.028635, "volume": 1940130.0}, {"date": "2021-11-18", "close": 0.026726, "volume": 3907173.0}, {"date": "2021-11-19", "close": 0.026726, "volume": 1698553.0}, {"date": "2021-11-22", "close": 0.0238625, "volume": 8060009.0}, {"date": "2021-11-23", "close": 0.024817, "volume": 3627376.0}, {"date": "2021-11-24", "close": 0.022908, "volume": 3502837.0}, {"date": "2021-11-25", "close": 0.020999, "volume": 3025150.0}, {"date": "2021-11-26", "close": 0.0219535, "volume": 2293309.0}, {"date": "2021-11-29", "close": 0.022908, "volume": 2901284.0}, {"date": "2021-11-30", "close": 0.0219535, "volume": 2178803.0}, {"date": "2021-12-01", "close": 0.0219535, "volume": 1191802.0}, {"date": "2021-12-02", "close": 0.0219535, "volume": 1719908.0}, {"date": "2021-12-03", "close": 0.020999, "volume": 2207216.0}, {"date": "2021-12-06", "close": 0.0219535, "volume": 1222401.0}, {"date": "2021-12-07", "close": 0.022908, "volume": 2278679.0}, {"date": "2021-12-08", "close": 0.022908, "volume": 2831460.0}, {"date": "2021-12-09", "close": 0.022908, "volume": 68109.0}, {"date": "2021-12-13", "close": 0.022908, "volume": 272102.0}, {"date": "2021-12-14", "close": 0.022908, "volume": 432749.0}, {"date": "2021-12-15", "close": 0.0219535, "volume": 334863.0}, {"date": "2021-12-17", "close": 0.020999, "volume": 1141726.0}, {"date": "2021-12-20", "close": 0.0219535, "volume": 673017.0}, {"date": "2021-12-21", "close": 0.022908, "volume": 7334.0}, {"date": "2021-12-22", "close": 0.0200445, "volume": 413329.0}, {"date": "2021-12-23", "close": 0.020999, "volume": 842632.0}, {"date": "2021-12-24", "close": 0.020999, "volume": 9691.0}, {"date": "2021-12-29", "close": 0.022908, "volume": 20953.0}, {"date": "2021-12-30", "close": 0.022908, "volume": 219052.0}, {"date": "2021-12-31", "close": 0.0219535, "volume": 414322.0}, {"date": "2022-01-04", "close": 0.0219535, "volume": 418794.0}, {"date": "2022-01-05", "close": 0.022908, "volume": 2870961.0}, {"date": "2022-01-06", "close": 0.0238625, "volume": 1871942.0}, {"date": "2022-01-07", "close": 0.0238625, "volume": 1181349.0}, {"date": "2022-01-10", "close": 0.0238625, "volume": 2632791.0}, {"date": "2022-01-11", "close": 0.0257715, "volume": 1526264.0}, {"date": "2022-01-12", "close": 0.026726, "volume": 9658772.0}, {"date": "2022-01-13", "close": 0.0276805, "volume": 3784688.0}, {"date": "2022-01-14", "close": 0.0257715, "volume": 5340277.0}, {"date": "2022-01-17", "close": 0.024817, "volume": 5163806.0}, {"date": "2022-01-18", "close": 0.028635, "volume": 6043630.0}, {"date": "2022-01-19", "close": 0.028635, "volume": 1554705.0}, {"date": "2022-01-20", "close": 0.0276805, "volume": 3159560.0}, {"date": "2022-01-21", "close": 0.026726, "volume": 1494509.0}, {"date": "2022-01-24", "close": 0.0257715, "volume": 1178588.0}, {"date": "2022-01-25", "close": 0.020999, "volume": 7656767.0}, {"date": "2022-01-27", "close": 0.0200445, "volume": 4850976.0}, {"date": "2022-01-28", "close": 0.020999, "volume": 1540732.0}, {"date": "2022-01-31", "close": 0.022908, "volume": 2141995.0}, {"date": "2022-02-01", "close": 0.022908, "volume": 2876664.0}, {"date": "2022-02-02", "close": 0.022908, "volume": 371963.0}, {"date": "2022-02-03", "close": 0.0257715, "volume": 3102552.0}, {"date": "2022-02-04", "close": 0.0238625, "volume": 1311491.0}, {"date": "2022-02-07", "close": 0.022908, "volume": 717468.0}, {"date": "2022-02-08", "close": 0.0238625, "volume": 5867751.0}, {"date": "2022-02-09", "close": 0.022908, "volume": 7005837.0}, {"date": "2022-02-10", "close": 0.024817, "volume": 2254155.0}, {"date": "2022-02-11", "close": 0.022908, "volume": 2827125.0}, {"date": "2022-02-14", "close": 0.0219535, "volume": 2244949.0}, {"date": "2022-02-15", "close": 0.020999, "volume": 2969414.0}, {"date": "2022-02-16", "close": 0.0219535, "volume": 1763702.0}, {"date": "2022-02-17", "close": 0.0238625, "volume": 3820882.0}, {"date": "2022-02-18", "close": 0.0238625, "volume": 251441.0}, {"date": "2022-02-21", "close": 0.022908, "volume": 2245448.0}, {"date": "2022-02-22", "close": 0.0219535, "volume": 4091307.0}, {"date": "2022-02-23", "close": 0.020999, "volume": 550760.0}, {"date": "2022-02-24", "close": 0.0200445, "volume": 1594214.0}, {"date": "2022-02-25", "close": 0.0219535, "volume": 1313063.0}, {"date": "2022-02-28", "close": 0.0219535, "volume": 106338.0}, {"date": "2022-03-01", "close": 0.0219535, "volume": 130845.0}, {"date": "2022-03-02", "close": 0.0219535, "volume": 239174.0}, {"date": "2022-03-03", "close": 0.020999, "volume": 1615572.0}, {"date": "2022-03-04", "close": 0.0219535, "volume": 1422594.0}, {"date": "2022-03-07", "close": 0.0219535, "volume": 64628.0}, {"date": "2022-03-09", "close": 0.0219535, "volume": 345667.0}, {"date": "2022-03-10", "close": 0.0219535, "volume": 1709426.0}, {"date": "2022-03-11", "close": 0.020999, "volume": 726977.0}, {"date": "2022-03-14", "close": 0.0200445, "volume": 293844.0}, {"date": "2022-03-15", "close": 0.01909, "volume": 1300508.0}, {"date": "2022-03-16", "close": 0.01909, "volume": 1957085.0}, {"date": "2022-03-17", "close": 0.0200445, "volume": 478902.0}, {"date": "2022-03-18", "close": 0.020999, "volume": 1617142.0}, {"date": "2022-03-21", "close": 0.020999, "volume": 647478.0}, {"date": "2022-03-22", "close": 0.01909, "volume": 578264.0}, {"date": "2022-03-23", "close": 0.0219535, "volume": 1764102.0}, {"date": "2022-03-28", "close": 0.080178, "volume": 347830497.0}, {"date": "2022-03-29", "close": 0.078269, "volume": 163488973.0}, {"date": "2022-03-30", "close": 0.13363, "volume": 96499401.0}, {"date": "2022-03-31", "close": 0.1765825, "volume": 111518100.0}, {"date": "2022-04-01", "close": 0.17181, "volume": 44268362.0}, {"date": "2022-04-04", "close": 0.124085, "volume": 89532017.0}, {"date": "2022-04-05", "close": 0.1002225, "volume": 47321996.0}, {"date": "2022-04-06", "close": 0.1193125, "volume": 37021788.0}, {"date": "2022-04-07", "close": 0.11454, "volume": 16489046.0}, {"date": "2022-04-08", "close": 0.1097675, "volume": 6442364.0}, {"date": "2022-04-11", "close": 0.1002225, "volume": 5241775.0}, {"date": "2022-04-12", "close": 0.09545, "volume": 12503118.0}, {"date": "2022-04-19", "close": 0.104995, "volume": 10812753.0}, {"date": "2022-04-20", "close": 0.104995, "volume": 6333385.0}, {"date": "2022-04-21", "close": 0.09545, "volume": 5706086.0}, {"date": "2022-04-22", "close": 0.09545, "volume": 6753572.0}, {"date": "2022-04-26", "close": 0.087814, "volume": 21634804.0}, {"date": "2022-04-27", "close": 0.082087, "volume": 21982449.0}, {"date": "2022-04-28", "close": 0.09545, "volume": 32967904.0}, {"date": "2022-04-29", "close": 0.09545, "volume": 13915764.0}, {"date": "2022-05-02", "close": 0.0868595, "volume": 13542500.0}, {"date": "2022-05-03", "close": 0.0830415, "volume": 13118273.0}, {"date": "2022-05-04", "close": 0.07636, "volume": 18613181.0}, {"date": "2022-05-05", "close": 0.0773145, "volume": 11593562.0}, {"date": "2022-05-06", "close": 0.072542, "volume": 15222810.0}, {"date": "2022-05-09", "close": 0.0639515, "volume": 9666279.0}, {"date": "2022-05-10", "close": 0.0677695, "volume": 16663496.0}, {"date": "2022-05-11", "close": 0.0639515, "volume": 6081551.0}, {"date": "2022-05-12", "close": 0.0620425, "volume": 6427192.0}, {"date": "2022-05-13", "close": 0.0620425, "volume": 28805502.0}, {"date": "2022-05-16", "close": 0.059179, "volume": 10089728.0}, {"date": "2022-05-17", "close": 0.062997, "volume": 4876720.0}, {"date": "2022-05-18", "close": 0.0620425, "volume": 8159387.0}, {"date": "2022-05-19", "close": 0.0601335, "volume": 12114691.0}, {"date": "2022-05-20", "close": 0.061088, "volume": 6804419.0}, {"date": "2022-05-23", "close": 0.0505885, "volume": 36106152.0}, {"date": "2022-05-24", "close": 0.045816, "volume": 15284113.0}, {"date": "2022-05-25", "close": 0.0448615, "volume": 7890481.0}, {"date": "2022-05-26", "close": 0.049634, "volume": 7785761.0}, {"date": "2022-05-27", "close": 0.0467705, "volume": 4285103.0}, {"date": "2022-05-30", "close": 0.0467705, "volume": 18580832.0}, {"date": "2022-05-31", "close": 0.0448615, "volume": 7073990.0}, {"date": "2022-06-01", "close": 0.0448615, "volume": 7579340.0}, {"date": "2022-06-02", "close": 0.047725, "volume": 5565866.0}, {"date": "2022-06-03", "close": 0.049634, "volume": 6297273.0}, {"date": "2022-06-06", "close": 0.045816, "volume": 3426339.0}, {"date": "2022-06-07", "close": 0.0467705, "volume": 9972994.0}, {"date": "2022-06-08", "close": 0.0467705, "volume": 2413536.0}, {"date": "2022-06-09", "close": 0.043907, "volume": 6918257.0}, {"date": "2022-06-10", "close": 0.0429525, "volume": 5063174.0}, {"date": "2022-06-14", "close": 0.036271, "volume": 7929376.0}, {"date": "2022-06-15", "close": 0.036271, "volume": 1990376.0}, {"date": "2022-06-16", "close": 0.03818, "volume": 2005318.0}, {"date": "2022-06-17", "close": 0.0353165, "volume": 3007771.0}, {"date": "2022-06-20", "close": 0.034362, "volume": 3700354.0}, {"date": "2022-06-21", "close": 0.0353165, "volume": 7575432.0}, {"date": "2022-06-22", "close": 0.051543, "volume": 34081606.0}, {"date": "2022-06-23", "close": 0.061088, "volume": 56513538.0}, {"date": "2022-06-24", "close": 0.074451, "volume": 47464158.0}, {"date": "2022-06-27", "close": 0.0887685, "volume": 61762101.0}, {"date": "2022-06-28", "close": 0.070633, "volume": 36423303.0}, {"date": "2022-06-29", "close": 0.0773145, "volume": 40628007.0}, {"date": "2022-06-30", "close": 0.087814, "volume": 57652093.0}, {"date": "2022-07-01", "close": 0.091632, "volume": 44497170.0}, {"date": "2022-07-04", "close": 0.083996, "volume": 38700098.0}, {"date": "2022-07-05", "close": 0.0849505, "volume": 27813015.0}, {"date": "2022-07-06", "close": 0.0792235, "volume": 18175550.0}, {"date": "2022-07-07", "close": 0.083996, "volume": 21028000.0}, {"date": "2022-07-08", "close": 0.047725, "volume": 107906198.0}, {"date": "2022-07-11", "close": 0.043907, "volume": 22150598.0}, {"date": "2022-07-12", "close": 0.0391345, "volume": 13177529.0}, {"date": "2022-07-13", "close": 0.043907, "volume": 18805473.0}, {"date": "2022-07-14", "close": 0.0448615, "volume": 9802188.0}, {"date": "2022-07-15", "close": 0.0429525, "volume": 5403311.0}, {"date": "2022-07-18", "close": 0.0448615, "volume": 15610014.0}, {"date": "2022-07-19", "close": 0.0429525, "volume": 4377863.0}, {"date": "2022-07-20", "close": 0.0429525, "volume": 5573370.0}, {"date": "2022-07-21", "close": 0.0429525, "volume": 3246643.0}, {"date": "2022-07-22", "close": 0.043907, "volume": 4543896.0}, {"date": "2022-07-25", "close": 0.040089, "volume": 10013319.0}, {"date": "2022-07-26", "close": 0.0410435, "volume": 2497007.0}, {"date": "2022-07-27", "close": 0.0391345, "volume": 2486356.0}, {"date": "2022-07-28", "close": 0.0410435, "volume": 9110475.0}, {"date": "2022-07-29", "close": 0.03818, "volume": 8908803.0}, {"date": "2022-08-01", "close": 0.03818, "volume": 5117042.0}, {"date": "2022-08-02", "close": 0.0372255, "volume": 1199057.0}, {"date": "2022-08-05", "close": 0.0448615, "volume": 78311292.0}, {"date": "2022-08-08", "close": 0.041998, "volume": 8779341.0}, {"date": "2022-08-09", "close": 0.0448615, "volume": 9123290.0}, {"date": "2022-08-10", "close": 0.0429525, "volume": 6150277.0}, {"date": "2022-08-11", "close": 0.0429525, "volume": 7094685.0}, {"date": "2022-08-12", "close": 0.041998, "volume": 5938744.0}, {"date": "2022-08-15", "close": 0.0429525, "volume": 7744760.0}, {"date": "2022-08-16", "close": 0.041998, "volume": 7856550.0}, {"date": "2022-08-17", "close": 0.0410435, "volume": 7027378.0}, {"date": "2022-08-18", "close": 0.0391345, "volume": 6555137.0}, {"date": "2022-08-19", "close": 0.0391345, "volume": 2727580.0}, {"date": "2022-08-22", "close": 0.0391345, "volume": 2066047.0}, {"date": "2022-08-23", "close": 0.03818, "volume": 3261730.0}, {"date": "2022-08-24", "close": 0.0391345, "volume": 1780352.0}, {"date": "2022-08-25", "close": 0.03818, "volume": 2492872.0}, {"date": "2022-08-26", "close": 0.0372255, "volume": 3308157.0}, {"date": "2022-08-29", "close": 0.034362, "volume": 3238452.0}, {"date": "2022-08-30", "close": 0.036271, "volume": 2084853.0}, {"date": "2022-08-31", "close": 0.036271, "volume": 1849079.0}, {"date": "2022-09-01", "close": 0.0353165, "volume": 1467582.0}, {"date": "2022-09-02", "close": 0.0372255, "volume": 8704216.0}, {"date": "2022-09-05", "close": 0.0372255, "volume": 4173265.0}, {"date": "2022-09-06", "close": 0.0391345, "volume": 4197084.0}, {"date": "2022-09-07", "close": 0.0372255, "volume": 939994.0}, {"date": "2022-09-08", "close": 0.03818, "volume": 2737766.0}, {"date": "2022-09-09", "close": 0.036271, "volume": 2856765.0}, {"date": "2022-09-12", "close": 0.036271, "volume": 1455444.0}, {"date": "2022-09-13", "close": 0.036271, "volume": 2601584.0}, {"date": "2022-09-14", "close": 0.0372255, "volume": 4568446.0}, {"date": "2022-09-15", "close": 0.0353165, "volume": 1274338.0}, {"date": "2022-09-16", "close": 0.0353165, "volume": 582721.0}, {"date": "2022-09-19", "close": 0.0353165, "volume": 3123087.0}, {"date": "2022-09-20", "close": 0.0353165, "volume": 499271.0}, {"date": "2022-09-21", "close": 0.034362, "volume": 1001100.0}, {"date": "2022-09-23", "close": 0.034362, "volume": 1756211.0}, {"date": "2022-09-26", "close": 0.030544, "volume": 2771261.0}, {"date": "2022-09-27", "close": 0.030544, "volume": 1082817.0}, {"date": "2022-09-28", "close": 0.030544, "volume": 1557372.0}, {"date": "2022-09-29", "close": 0.0314985, "volume": 1079646.0}, {"date": "2022-09-30", "close": 0.0314985, "volume": 865931.0}, {"date": "2022-10-03", "close": 0.03102125, "volume": 488923.0}, {"date": "2022-10-04", "close": 0.030544, "volume": 2378316.0}, {"date": "2022-10-05", "close": 0.0334075, "volume": 1462708.0}, {"date": "2022-10-06", "close": 0.0334075, "volume": 720718.0}, {"date": "2022-10-07", "close": 0.0334075, "volume": 1637817.0}, {"date": "2022-10-10", "close": 0.030544, "volume": 2935451.0}, {"date": "2022-10-11", "close": 0.030544, "volume": 1304707.0}, {"date": "2022-10-12", "close": 0.0295895, "volume": 1379997.0}, {"date": "2022-10-13", "close": 0.030544, "volume": 1071136.0}, {"date": "2022-10-14", "close": 0.030544, "volume": 516304.0}, {"date": "2022-10-17", "close": 0.030544, "volume": 466086.0}, {"date": "2022-10-18", "close": 0.0295895, "volume": 897988.0}, {"date": "2022-10-19", "close": 0.028635, "volume": 1128290.0}, {"date": "2022-10-20", "close": 0.028635, "volume": 657177.0}, {"date": "2022-10-21", "close": 0.02911225, "volume": 42970.0}, {"date": "2022-10-24", "close": 0.0295895, "volume": 470928.0}, {"date": "2022-10-25", "close": 0.0276805, "volume": 2543742.0}, {"date": "2022-10-26", "close": 0.026726, "volume": 732226.0}, {"date": "2022-10-27", "close": 0.0276805, "volume": 469627.0}, {"date": "2022-10-28", "close": 0.0276805, "volume": 603718.0}, {"date": "2022-10-31", "close": 0.0276805, "volume": 766241.0}, {"date": "2022-11-01", "close": 0.0276805, "volume": 494719.0}, {"date": "2022-11-02", "close": 0.028635, "volume": 1149375.0}, {"date": "2022-11-03", "close": 0.026726, "volume": 830675.0}, {"date": "2022-11-04", "close": 0.0276805, "volume": 485714.0}, {"date": "2022-11-07", "close": 0.0276805, "volume": 740307.0}, {"date": "2022-11-08", "close": 0.0257715, "volume": 215204.0}, {"date": "2022-11-09", "close": 0.0257715, "volume": 1359085.0}, {"date": "2022-11-10", "close": 0.0238625, "volume": 1727197.0}, {"date": "2022-11-11", "close": 0.0257715, "volume": 635590.0}, {"date": "2022-11-14", "close": 0.024817, "volume": 784927.0}, {"date": "2022-11-15", "close": 0.026726, "volume": 1920477.0}, {"date": "2022-11-16", "close": 0.026726, "volume": 256081.0}, {"date": "2022-11-17", "close": 0.026726, "volume": 3319709.0}, {"date": "2022-11-18", "close": 0.0276805, "volume": 823992.0}, {"date": "2022-11-21", "close": 0.0257715, "volume": 669721.0}, {"date": "2022-11-22", "close": 0.0257715, "volume": 322552.0}, {"date": "2022-11-23", "close": 0.026726, "volume": 201099.0}, {"date": "2022-11-24", "close": 0.026726, "volume": 113631.0}, {"date": "2022-11-25", "close": 0.02720325, "volume": 1062563.0}, {"date": "2022-11-28", "close": 0.026726, "volume": 193729.0}, {"date": "2022-11-29", "close": 0.0257715, "volume": 1287518.0}, {"date": "2022-11-30", "close": 0.024817, "volume": 289020.0}, {"date": "2022-12-01", "close": 0.0257715, "volume": 182494.0}, {"date": "2022-12-02", "close": 0.0257715, "volume": 301874.0}, {"date": "2022-12-05", "close": 0.0257715, "volume": 199486.0}, {"date": "2022-12-06", "close": 0.0257715, "volume": 142628.0}, {"date": "2022-12-07", "close": 0.024817, "volume": 879718.0}, {"date": "2022-12-08", "close": 0.02624875, "volume": 46921.0}, {"date": "2022-12-09", "close": 0.0238625, "volume": 945853.0}, {"date": "2022-12-12", "close": 0.024817, "volume": 56138.0}, {"date": "2022-12-13", "close": 0.024817, "volume": 261451.0}, {"date": "2022-12-14", "close": 0.0238625, "volume": 2255674.0}, {"date": "2022-12-15", "close": 0.0238625, "volume": 2594734.0}, {"date": "2022-12-16", "close": 0.022908, "volume": 1669951.0}, {"date": "2022-12-19", "close": 0.022908, "volume": 975631.0}, {"date": "2022-12-20", "close": 0.022908, "volume": 292006.0}, {"date": "2022-12-21", "close": 0.022908, "volume": 496594.0}, {"date": "2022-12-22", "close": 0.022908, "volume": 575333.0}, {"date": "2022-12-23", "close": 0.020999, "volume": 579958.0}, {"date": "2022-12-28", "close": 0.020999, "volume": 383184.0}, {"date": "2022-12-29", "close": 0.0219535, "volume": 67498.0}, {"date": "2022-12-30", "close": 0.0219535, "volume": 630456.0}, {"date": "2023-01-03", "close": 0.0219535, "volume": 128863.0}, {"date": "2023-01-04", "close": 0.022908, "volume": 235669.0}, {"date": "2023-01-05", "close": 0.0219535, "volume": 104767.0}, {"date": "2023-01-06", "close": 0.024817, "volume": 1785517.0}, {"date": "2023-01-09", "close": 0.028635, "volume": 3243402.0}, {"date": "2023-01-10", "close": 0.0276805, "volume": 4529567.0}, {"date": "2023-01-11", "close": 0.0257715, "volume": 283524.0}, {"date": "2023-01-12", "close": 0.026726, "volume": 138581.0}, {"date": "2023-01-13", "close": 0.026726, "volume": 398214.0}, {"date": "2023-01-16", "close": 0.0257715, "volume": 417992.0}, {"date": "2023-01-17", "close": 0.026726, "volume": 543402.0}, {"date": "2023-01-18", "close": 0.0257715, "volume": 477807.0}, {"date": "2023-01-19", "close": 0.0276805, "volume": 255383.0}, {"date": "2023-01-20", "close": 0.0257715, "volume": 115851.0}, {"date": "2023-01-23", "close": 0.0276805, "volume": 380506.0}, {"date": "2023-01-24", "close": 0.0257715, "volume": 635848.0}, {"date": "2023-01-25", "close": 0.0257715, "volume": 80679.0}, {"date": "2023-01-27", "close": 0.0257715, "volume": 994991.0}, {"date": "2023-01-30", "close": 0.0257715, "volume": 863199.0}, {"date": "2023-01-31", "close": 0.024817, "volume": 166101.0}, {"date": "2023-02-01", "close": 0.0257715, "volume": 177837.0}, {"date": "2023-02-02", "close": 0.02433975, "volume": 390157.0}, {"date": "2023-02-03", "close": 0.024817, "volume": 306175.0}, {"date": "2023-02-06", "close": 0.0257715, "volume": 441344.0}, {"date": "2023-02-07", "close": 0.024817, "volume": 353751.0}, {"date": "2023-02-08", "close": 0.0238625, "volume": 299496.0}, {"date": "2023-02-09", "close": 0.0238625, "volume": 201124.0}, {"date": "2023-02-10", "close": 0.0238625, "volume": 1276262.0}, {"date": "2023-02-13", "close": 0.022908, "volume": 403180.0}, {"date": "2023-02-14", "close": 0.022908, "volume": 673170.0}, {"date": "2023-02-15", "close": 0.024817, "volume": 1617339.0}, {"date": "2023-02-16", "close": 0.0219535, "volume": 2675806.0}, {"date": "2023-02-17", "close": 0.022908, "volume": 363842.0}, {"date": "2023-02-20", "close": 0.022908, "volume": 531452.0}, {"date": "2023-02-22", "close": 0.022908, "volume": 160794.0}, {"date": "2023-02-23", "close": 0.0219535, "volume": 888617.0}, {"date": "2023-02-24", "close": 0.0219535, "volume": 457124.0}, {"date": "2023-02-27", "close": 0.0219535, "volume": 97972.0}, {"date": "2023-02-28", "close": 0.020999, "volume": 119983.0}, {"date": "2023-03-01", "close": 0.0219535, "volume": 400401.0}, {"date": "2023-03-02", "close": 0.020999, "volume": 1178555.0}, {"date": "2023-03-03", "close": 0.020999, "volume": 1437878.0}, {"date": "2023-03-06", "close": 0.0219535, "volume": 1184474.0}, {"date": "2023-03-07", "close": 0.0200445, "volume": 4705061.0}, {"date": "2023-03-08", "close": 0.020999, "volume": 190995.0}, {"date": "2023-03-09", "close": 0.0219535, "volume": 1035741.0}, {"date": "2023-03-10", "close": 0.020999, "volume": 297957.0}, {"date": "2023-03-13", "close": 0.0219535, "volume": 198203.0}, {"date": "2023-03-14", "close": 0.020999, "volume": 433179.0}, {"date": "2023-03-15", "close": 0.0219535, "volume": 800998.0}, {"date": "2023-03-16", "close": 0.020999, "volume": 199057.0}, {"date": "2023-03-17", "close": 0.0219535, "volume": 218550.0}, {"date": "2023-03-20", "close": 0.0219535, "volume": 104767.0}, {"date": "2023-03-21", "close": 0.020999, "volume": 10655122.0}, {"date": "2023-03-22", "close": 0.020999, "volume": 1399031.0}, {"date": "2023-03-23", "close": 0.0200445, "volume": 1364765.0}, {"date": "2023-03-24", "close": 0.020999, "volume": 153127.0}, {"date": "2023-03-27", "close": 0.0200445, "volume": 2038112.0}, {"date": "2023-03-28", "close": 0.0200445, "volume": 231692.0}, {"date": "2023-03-29", "close": 0.0200445, "volume": 1094730.0}, {"date": "2023-03-30", "close": 0.0200445, "volume": 508002.0}, {"date": "2023-03-31", "close": 0.0200445, "volume": 3128.0}, {"date": "2023-04-03", "close": 0.01909, "volume": 684075.0}, {"date": "2023-04-04", "close": 0.01909, "volume": 1054132.0}, {"date": "2023-04-05", "close": 0.01909, "volume": 20578.0}, {"date": "2023-04-06", "close": 0.0181355, "volume": 1642383.0}, {"date": "2023-04-11", "close": 0.0181355, "volume": 1044865.0}, {"date": "2023-04-12", "close": 0.017181, "volume": 4617662.0}, {"date": "2023-04-13", "close": 0.0181355, "volume": 503752.0}, {"date": "2023-04-14", "close": 0.0181355, "volume": 2539414.0}, {"date": "2023-04-17", "close": 0.01765825, "volume": 754572.0}, {"date": "2023-04-18", "close": 0.0181355, "volume": 115664.0}, {"date": "2023-04-19", "close": 0.01909, "volume": 1419461.0}, {"date": "2023-04-20", "close": 0.017181, "volume": 608727.0}, {"date": "2023-04-21", "close": 0.0181355, "volume": 601415.0}, {"date": "2023-04-24", "close": 0.017181, "volume": 190510.0}, {"date": "2023-04-26", "close": 0.0181355, "volume": 424136.0}, {"date": "2023-04-27", "close": 0.0181355, "volume": 200908.0}, {"date": "2023-04-28", "close": 0.017181, "volume": 1313567.0}, {"date": "2023-05-01", "close": 0.017181, "volume": 1102803.0}, {"date": "2023-05-02", "close": 0.017181, "volume": 291042.0}, {"date": "2023-05-03", "close": 0.017181, "volume": 72409.0}, {"date": "2023-05-05", "close": 0.0162265, "volume": 3191.0}, {"date": "2023-05-08", "close": 0.017181, "volume": 175017.0}, {"date": "2023-05-09", "close": 0.0162265, "volume": 480308.0}, {"date": "2023-05-10", "close": 0.0162265, "volume": 259287.0}, {"date": "2023-05-11", "close": 0.0162265, "volume": 420730.0}, {"date": "2023-05-12", "close": 0.0162265, "volume": 314213.0}, {"date": "2023-05-15", "close": 0.015272, "volume": 1999716.0}, {"date": "2023-05-16", "close": 0.0162265, "volume": 70378.0}, {"date": "2023-05-17", "close": 0.015272, "volume": 33394.0}, {"date": "2023-05-18", "close": 0.015272, "volume": 241362.0}, {"date": "2023-05-19", "close": 0.015272, "volume": 180155.0}, {"date": "2023-05-22", "close": 0.015272, "volume": 275381.0}, {"date": "2023-05-23", "close": 0.0162265, "volume": 588854.0}, {"date": "2023-05-24", "close": 0.015272, "volume": 50255.0}, {"date": "2023-05-25", "close": 0.01384025, "volume": 1362641.0}, {"date": "2023-05-26", "close": 0.013363, "volume": 672158.0}, {"date": "2023-05-29", "close": 0.013363, "volume": 609461.0}, {"date": "2023-05-30", "close": 0.013363, "volume": 3836672.0}, {"date": "2023-05-31", "close": 0.013363, "volume": 145437.0}, {"date": "2023-06-01", "close": 0.013363, "volume": 105208.0}, {"date": "2023-06-02", "close": 0.0124085, "volume": 1471140.0}, {"date": "2023-06-05", "close": 0.0124085, "volume": 459371.0}, {"date": "2023-06-06", "close": 0.011454, "volume": 1308094.0}, {"date": "2023-06-07", "close": 0.011454, "volume": 876403.0}, {"date": "2023-06-08", "close": 0.011454, "volume": 1441038.0}, {"date": "2023-06-09", "close": 0.013363, "volume": 2457580.0}, {"date": "2023-06-13", "close": 0.013363, "volume": 2479351.0}, {"date": "2023-06-14", "close": 0.013363, "volume": 232035.0}, {"date": "2023-06-15", "close": 0.013363, "volume": 363944.0}, {"date": "2023-06-16", "close": 0.0124085, "volume": 1068662.0}, {"date": "2023-06-19", "close": 0.0124085, "volume": 378030.0}, {"date": "2023-06-20", "close": 0.011454, "volume": 337168.0}, {"date": "2023-06-21", "close": 0.0124085, "volume": 2532913.0}, {"date": "2023-06-22", "close": 0.0124085, "volume": 157690.0}, {"date": "2023-06-23", "close": 0.0181355, "volume": 16696823.0}, {"date": "2023-06-26", "close": 0.017181, "volume": 4738498.0}, {"date": "2023-06-27", "close": 0.0181355, "volume": 1176928.0}, {"date": "2023-06-28", "close": 0.013363, "volume": 7434176.0}, {"date": "2023-06-29", "close": 0.013363, "volume": 7682988.0}, {"date": "2023-06-30", "close": 0.0124085, "volume": 3870860.0}, {"date": "2023-07-03", "close": 0.0143175, "volume": 2654223.0}, {"date": "2023-07-04", "close": 0.0162265, "volume": 1529492.0}, {"date": "2023-07-05", "close": 0.015272, "volume": 245500.0}, {"date": "2023-07-06", "close": 0.015272, "volume": 416497.0}, {"date": "2023-07-07", "close": 0.015272, "volume": 3213.0}, {"date": "2023-07-10", "close": 0.0143175, "volume": 1280174.0}, {"date": "2023-07-11", "close": 0.0143175, "volume": 150061.0}, {"date": "2023-07-12", "close": 0.0143175, "volume": 118570.0}, {"date": "2023-07-13", "close": 0.0143175, "volume": 426771.0}, {"date": "2023-07-14", "close": 0.0143175, "volume": 834666.0}, {"date": "2023-07-17", "close": 0.015272, "volume": 516658.0}, {"date": "2023-07-18", "close": 0.0143175, "volume": 20834.0}, {"date": "2023-07-19", "close": 0.0143175, "volume": 1920448.0}, {"date": "2023-07-24", "close": 0.0124085, "volume": 1019781.0}, {"date": "2023-07-25", "close": 0.013363, "volume": 172390.0}, {"date": "2023-07-26", "close": 0.0124085, "volume": 114437.0}, {"date": "2023-07-27", "close": 0.013363, "volume": 377078.0}, {"date": "2023-07-28", "close": 0.013363, "volume": 51449.0}, {"date": "2023-07-31", "close": 0.013363, "volume": 331515.0}, {"date": "2023-08-01", "close": 0.0143175, "volume": 20834.0}, {"date": "2023-08-02", "close": 0.0124085, "volume": 393684.0}, {"date": "2023-08-03", "close": 0.0124085, "volume": 83815.0}, {"date": "2023-08-04", "close": 0.0124085, "volume": 875443.0}, {"date": "2023-08-07", "close": 0.0124085, "volume": 1255734.0}, {"date": "2023-08-08", "close": 0.0124085, "volume": 50158.0}, {"date": "2023-08-10", "close": 0.015272, "volume": 3634974.0}, {"date": "2023-08-11", "close": 0.0124085, "volume": 1522969.0}, {"date": "2023-08-14", "close": 0.013363, "volume": 105298.0}, {"date": "2023-08-15", "close": 0.013363, "volume": 105.0}, {"date": "2023-08-16", "close": 0.0143175, "volume": 373547.0}, {"date": "2023-08-17", "close": 0.013363, "volume": 1680310.0}, {"date": "2023-08-18", "close": 0.0143175, "volume": 124882.0}, {"date": "2023-08-21", "close": 0.013363, "volume": 826045.0}, {"date": "2023-08-22", "close": 0.0124085, "volume": 67569.0}, {"date": "2023-08-23", "close": 0.0124085, "volume": 1209719.0}, {"date": "2023-08-24", "close": 0.0124085, "volume": 209534.0}, {"date": "2023-08-25", "close": 0.0124085, "volume": 283661.0}, {"date": "2023-08-28", "close": 0.0124085, "volume": 449.0}, {"date": "2023-08-29", "close": 0.01288575, "volume": 876981.0}, {"date": "2023-08-30", "close": 0.0124085, "volume": 851605.0}, {"date": "2023-08-31", "close": 0.0124085, "volume": 405257.0}, {"date": "2023-09-01", "close": 0.013363, "volume": 628741.0}, {"date": "2023-09-04", "close": 0.0124085, "volume": 383704.0}, {"date": "2023-09-05", "close": 0.0124085, "volume": 102172.0}, {"date": "2023-09-07", "close": 0.0124085, "volume": 676552.0}, {"date": "2023-09-08", "close": 0.011454, "volume": 41907.0}, {"date": "2023-09-11", "close": 0.01193125, "volume": 1292226.0}, {"date": "2023-09-12", "close": 0.011454, "volume": 407774.0}, {"date": "2023-09-14", "close": 0.0085905, "volume": 28612658.0}, {"date": "2023-09-15", "close": 0.009545, "volume": 8650703.0}, {"date": "2023-09-18", "close": 0.0085905, "volume": 1575611.0}, {"date": "2023-09-19", "close": 0.009545, "volume": 629454.0}, {"date": "2023-09-20", "close": 0.00906775, "volume": 1085916.0}, {"date": "2023-09-21", "close": 0.0085905, "volume": 2167.0}, {"date": "2023-09-22", "close": 0.009545, "volume": 4516183.0}, {"date": "2023-09-25", "close": 0.00906775, "volume": 191758.0}, {"date": "2023-09-26", "close": 0.009545, "volume": 20953.0}, {"date": "2023-09-27", "close": 0.0085905, "volume": 24227.0}, {"date": "2023-09-28", "close": 0.00906775, "volume": 278493.0}, {"date": "2023-09-29", "close": 0.0085905, "volume": 263048.0}, {"date": "2023-10-03", "close": 0.007636, "volume": 553258.0}, {"date": "2023-10-04", "close": 0.0085905, "volume": 1945815.0}, {"date": "2023-10-05", "close": 0.0085905, "volume": 90303.0}, {"date": "2023-10-10", "close": 0.007636, "volume": 122924.0}, {"date": "2023-10-11", "close": 0.007636, "volume": 224295.0}, {"date": "2023-10-12", "close": 0.00811325, "volume": 369303.0}, {"date": "2023-10-16", "close": 0.007636, "volume": 924568.0}, {"date": "2023-10-17", "close": 0.007636, "volume": 298586.0}, {"date": "2023-10-18", "close": 0.007636, "volume": 19311.0}, {"date": "2023-10-19", "close": 0.007636, "volume": 3273903.0}, {"date": "2023-10-20", "close": 0.00715875, "volume": 99570.0}, {"date": "2023-10-23", "close": 0.007636, "volume": 208671.0}, {"date": "2023-10-24", "close": 0.0066815, "volume": 1230425.0}, {"date": "2023-10-26", "close": 0.0066815, "volume": 233499.0}, {"date": "2023-10-27", "close": 0.0066815, "volume": 3443129.0}, {"date": "2023-10-30", "close": 0.0066815, "volume": 7797863.0}, {"date": "2023-10-31", "close": 0.0066815, "volume": 384103.0}, {"date": "2023-11-01", "close": 0.007636, "volume": 1444765.0}, {"date": "2023-11-06", "close": 0.007636, "volume": 426190.0}, {"date": "2023-11-07", "close": 0.00715875, "volume": 36321.0}, {"date": "2023-11-08", "close": 0.007636, "volume": 869903.0}, {"date": "2023-11-09", "close": 0.009545, "volume": 1814613.0}, {"date": "2023-11-10", "close": 0.009545, "volume": 1063199.0}, {"date": "2023-11-13", "close": 0.0104995, "volume": 1676270.0}, {"date": "2023-11-15", "close": 0.0085905, "volume": 416557.0}, {"date": "2023-11-16", "close": 0.0085905, "volume": 26192.0}, {"date": "2023-11-17", "close": 0.0085905, "volume": 2481699.0}, {"date": "2023-11-20", "close": 0.0085905, "volume": 111350.0}, {"date": "2023-11-21", "close": 0.0085905, "volume": 370577.0}, {"date": "2023-11-22", "close": 0.0085905, "volume": 130959.0}, {"date": "2023-11-23", "close": 0.007636, "volume": 1240733.0}, {"date": "2023-11-24", "close": 0.007636, "volume": 314301.0}, {"date": "2023-11-27", "close": 0.0085905, "volume": 50948.0}, {"date": "2023-11-28", "close": 0.0085905, "volume": 419068.0}, {"date": "2023-11-29", "close": 0.0085905, "volume": 52383.0}, {"date": "2023-11-30", "close": 0.0085905, "volume": 1126678.0}, {"date": "2023-12-01", "close": 0.007636, "volume": 199057.0}, {"date": "2023-12-04", "close": 0.007636, "volume": 3046202.0}, {"date": "2023-12-05", "close": 0.007636, "volume": 48163.0}, {"date": "2023-12-06", "close": 0.007636, "volume": 86261.0}, {"date": "2023-12-07", "close": 0.0085905, "volume": 1387366.0}, {"date": "2023-12-08", "close": 0.0085905, "volume": 314300.0}, {"date": "2023-12-11", "close": 0.00811325, "volume": 107491.0}, {"date": "2023-12-12", "close": 0.007636, "volume": 20542.0}, {"date": "2023-12-13", "close": 0.0085905, "volume": 232170.0}, {"date": "2023-12-18", "close": 0.007636, "volume": 17174.0}, {"date": "2023-12-19", "close": 0.007636, "volume": 1855656.0}, {"date": "2023-12-20", "close": 0.007636, "volume": 221832.0}, {"date": "2023-12-21", "close": 0.007636, "volume": 1480549.0}, {"date": "2023-12-22", "close": 0.007636, "volume": 73337.0}, {"date": "2023-12-27", "close": 0.007636, "volume": 609469.0}, {"date": "2023-12-28", "close": 0.007636, "volume": 859619.0}, {"date": "2023-12-29", "close": 0.007636, "volume": 9520.0}, {"date": "2024-01-02", "close": 0.007636, "volume": 1335445.0}, {"date": "2024-01-03", "close": 0.0066815, "volume": 63908.0}, {"date": "2024-01-04", "close": 0.0085905, "volume": 130593.0}, {"date": "2024-01-05", "close": 0.007636, "volume": 136197.0}, {"date": "2024-01-08", "close": 0.007636, "volume": 1396662.0}, {"date": "2024-01-10", "close": 0.007636, "volume": 706548.0}, {"date": "2024-01-11", "close": 0.007636, "volume": 222630.0}, {"date": "2024-01-12", "close": 0.0085905, "volume": 13715.0}, {"date": "2024-01-16", "close": 0.007636, "volume": 1852457.0}, {"date": "2024-01-17", "close": 0.007636, "volume": 715853.0}, {"date": "2024-01-19", "close": 0.007636, "volume": 251441.0}, {"date": "2024-01-22", "close": 0.007636, "volume": 65479.0}, {"date": "2024-01-23", "close": 0.0066815, "volume": 928124.0}, {"date": "2024-01-24", "close": 0.00715875, "volume": 630422.0}, {"date": "2024-01-25", "close": 0.007636, "volume": 1524304.0}, {"date": "2024-01-29", "close": 0.007636, "volume": 901.0}, {"date": "2024-01-30", "close": 0.00715875, "volume": 118899.0}, {"date": "2024-01-31", "close": 0.00715875, "volume": 849.0}, {"date": "2024-02-01", "close": 0.00715875, "volume": 441944.0}, {"date": "2024-02-05", "close": 0.0066815, "volume": 167365.0}, {"date": "2024-02-08", "close": 0.007636, "volume": 252536.0}, {"date": "2024-02-09", "close": 0.007636, "volume": 230487.0}, {"date": "2024-02-13", "close": 0.0066815, "volume": 408591.0}, {"date": "2024-02-14", "close": 0.0066815, "volume": 421539.0}, {"date": "2024-02-15", "close": 0.0066815, "volume": 1427846.0}, {"date": "2024-02-16", "close": 0.0066815, "volume": 992194.0}, {"date": "2024-02-19", "close": 0.0066815, "volume": 859200.0}, {"date": "2024-02-20", "close": 0.0066815, "volume": 75779.0}, {"date": "2024-02-21", "close": 0.0066815, "volume": 1213366.0}, {"date": "2024-02-22", "close": 0.0066815, "volume": 613934.0}, {"date": "2024-02-23", "close": 0.0066815, "volume": 220010.0}, {"date": "2024-02-27", "close": 0.0066815, "volume": 1085543.0}, {"date": "2024-02-28", "close": 0.0066815, "volume": 446585.0}, {"date": "2024-02-29", "close": 0.007636, "volume": 4417114.0}, {"date": "2024-03-01", "close": 0.007636, "volume": 192101.0}, {"date": "2024-03-04", "close": 0.007636, "volume": 2131646.0}, {"date": "2024-03-05", "close": 0.007636, "volume": 130959.0}, {"date": "2024-03-06", "close": 0.007636, "volume": 786510.0}, {"date": "2024-03-07", "close": 0.007636, "volume": 481590.0}, {"date": "2024-03-11", "close": 0.007636, "volume": 979959.0}, {"date": "2024-03-12", "close": 0.007636, "volume": 213982.0}, {"date": "2024-03-13", "close": 0.0085905, "volume": 179899.0}, {"date": "2024-03-14", "close": 0.0104995, "volume": 6707166.0}, {"date": "2024-03-15", "close": 0.0085905, "volume": 1635764.0}, {"date": "2024-03-18", "close": 0.0085905, "volume": 633535.0}, {"date": "2024-03-19", "close": 0.009545, "volume": 52383.0}, {"date": "2024-03-20", "close": 0.009545, "volume": 92982.0}, {"date": "2024-03-22", "close": 0.009545, "volume": 104.0}, {"date": "2024-03-25", "close": 0.0085905, "volume": 178104.0}, {"date": "2024-03-26", "close": 0.009545, "volume": 1592716.0}, {"date": "2024-03-27", "close": 0.009545, "volume": 244456.0}, {"date": "2024-03-28", "close": 0.0085905, "volume": 1165157.0}, {"date": "2024-04-02", "close": 0.0085905, "volume": 294751.0}, {"date": "2024-04-03", "close": 0.0085905, "volume": 61159.0}, {"date": "2024-04-04", "close": 0.009545, "volume": 292973.0}, {"date": "2024-04-05", "close": 0.0085905, "volume": 11133.0}, {"date": "2024-04-08", "close": 0.0085905, "volume": 1211597.0}, {"date": "2024-04-09", "close": 0.0085905, "volume": 718701.0}, {"date": "2024-04-10", "close": 0.009545, "volume": 800525.0}, {"date": "2024-04-11", "close": 0.009545, "volume": 104.0}, {"date": "2024-04-12", "close": 0.0085905, "volume": 29335.0}, {"date": "2024-04-15", "close": 0.0085905, "volume": 109790.0}, {"date": "2024-04-16", "close": 0.0085905, "volume": 1341138.0}, {"date": "2024-04-17", "close": 0.0085905, "volume": 246762.0}, {"date": "2024-04-18", "close": 0.0085905, "volume": 112939.0}, {"date": "2024-04-19", "close": 0.0085905, "volume": 1679540.0}, {"date": "2024-04-22", "close": 0.0085905, "volume": 523834.0}, {"date": "2024-04-24", "close": 0.0085905, "volume": 416575.0}, {"date": "2024-04-26", "close": 0.0085905, "volume": 91985.0}, {"date": "2024-04-29", "close": 0.0085905, "volume": 576124.0}, {"date": "2024-04-30", "close": 0.0085905, "volume": 50563.0}, {"date": "2024-05-01", "close": 0.0085905, "volume": 768570.0}, {"date": "2024-05-03", "close": 0.007636, "volume": 272392.0}, {"date": "2024-05-06", "close": 0.007636, "volume": 110925.0}, {"date": "2024-05-07", "close": 0.0085905, "volume": 848132.0}, {"date": "2024-05-08", "close": 0.0085905, "volume": 1851441.0}, {"date": "2024-05-09", "close": 0.009545, "volume": 1556422.0}, {"date": "2024-05-10", "close": 0.009545, "volume": 328349.0}, {"date": "2024-05-13", "close": 0.0085905, "volume": 52383.0}, {"date": "2024-05-14", "close": 0.0085905, "volume": 237131.0}, {"date": "2024-05-15", "close": 0.009545, "volume": 473865.0}, {"date": "2024-05-16", "close": 0.0085905, "volume": 1195365.0}, {"date": "2024-05-17", "close": 0.0085905, "volume": 860084.0}, {"date": "2024-05-20", "close": 0.0085905, "volume": 381917.0}, {"date": "2024-05-21", "close": 0.0085905, "volume": 31430.0}, {"date": "2024-05-22", "close": 0.0085905, "volume": 926779.0}, {"date": "2024-05-23", "close": 0.0085905, "volume": 104767.0}, {"date": "2024-05-24", "close": 0.0085905, "volume": 157150.0}, {"date": "2024-05-27", "close": 0.009545, "volume": 52740.0}, {"date": "2024-05-28", "close": 0.0085905, "volume": 654318.0}, {"date": "2024-05-29", "close": 0.009545, "volume": 2608389.0}, {"date": "2024-05-30", "close": 0.009545, "volume": 6426969.0}, {"date": "2024-05-31", "close": 0.009545, "volume": 9056278.0}, {"date": "2024-06-03", "close": 0.0104995, "volume": 1709415.0}, {"date": "2024-06-04", "close": 0.009, "volume": 865274.0}, {"date": "2024-06-05", "close": 0.009, "volume": 2000000.0}, {"date": "2024-06-06", "close": 0.01, "volume": 2409252.0}, {"date": "2024-06-07", "close": 0.009, "volume": 143607.0}, {"date": "2024-06-11", "close": 0.009, "volume": 3436428.0}, {"date": "2024-06-13", "close": 0.008, "volume": 26739.0}, {"date": "2024-06-17", "close": 0.009, "volume": 424693.0}, {"date": "2024-06-18", "close": 0.009, "volume": 506239.0}, {"date": "2024-06-19", "close": 0.009, "volume": 50000.0}, {"date": "2024-06-20", "close": 0.008, "volume": 42995.0}, {"date": "2024-06-24", "close": 0.008, "volume": 304091.0}, {"date": "2024-06-25", "close": 0.008, "volume": 217388.0}, {"date": "2024-06-26", "close": 0.008, "volume": 130369.0}, {"date": "2024-06-27", "close": 0.008, "volume": 4389867.0}, {"date": "2024-06-28", "close": 0.0075, "volume": 867370.0}, {"date": "2024-07-02", "close": 0.007, "volume": 2050000.0}, {"date": "2024-07-03", "close": 0.007, "volume": 361658.0}, {"date": "2024-07-04", "close": 0.008, "volume": 140000.0}, {"date": "2024-07-05", "close": 0.008, "volume": 72500.0}, {"date": "2024-07-09", "close": 0.008, "volume": 60366.0}, {"date": "2024-07-11", "close": 0.008, "volume": 309713.0}, {"date": "2024-07-12", "close": 0.008, "volume": 250000.0}, {"date": "2024-07-15", "close": 0.008, "volume": 331701.0}, {"date": "2024-07-17", "close": 0.008, "volume": 249023.0}, {"date": "2024-07-18", "close": 0.008, "volume": 812166.0}, {"date": "2024-07-19", "close": 0.008, "volume": 80000.0}, {"date": "2024-07-22", "close": 0.008, "volume": 94224.0}, {"date": "2024-07-23", "close": 0.009, "volume": 1400000.0}, {"date": "2024-07-24", "close": 0.009, "volume": 67000.0}, {"date": "2024-07-25", "close": 0.009, "volume": 50000.0}, {"date": "2024-07-26", "close": 0.009, "volume": 32222.0}, {"date": "2024-07-30", "close": 0.009, "volume": 1026128.0}, {"date": "2024-07-31", "close": 0.01, "volume": 1097311.0}, {"date": "2024-08-01", "close": 0.01, "volume": 99.0}, {"date": "2024-08-02", "close": 0.009, "volume": 2920005.0}, {"date": "2024-08-05", "close": 0.011, "volume": 1791500.0}, {"date": "2024-08-07", "close": 0.011, "volume": 1515247.0}, {"date": "2024-08-08", "close": 0.01, "volume": 250000.0}, {"date": "2024-08-09", "close": 0.009, "volume": 241639.0}, {"date": "2024-08-12", "close": 0.01, "volume": 115.0}, {"date": "2024-08-13", "close": 0.01, "volume": 1240199.0}, {"date": "2024-08-14", "close": 0.01, "volume": 709685.0}, {"date": "2024-08-15", "close": 0.011, "volume": 1066727.0}, {"date": "2024-08-16", "close": 0.01, "volume": 1413918.0}, {"date": "2024-08-19", "close": 0.01, "volume": 2214000.0}, {"date": "2024-08-20", "close": 0.009, "volume": 2357818.0}, {"date": "2024-08-21", "close": 0.009, "volume": 232906.0}, {"date": "2024-08-22", "close": 0.01, "volume": 200000.0}, {"date": "2024-08-23", "close": 0.01, "volume": 298640.0}, {"date": "2024-08-26", "close": 0.01, "volume": 43950.0}, {"date": "2024-08-27", "close": 0.01, "volume": 1599482.0}, {"date": "2024-08-28", "close": 0.01, "volume": 195578.0}, {"date": "2024-08-30", "close": 0.011, "volume": 580000.0}, {"date": "2024-09-02", "close": 0.01, "volume": 1624864.0}, {"date": "2024-09-03", "close": 0.011, "volume": 2250779.0}, {"date": "2024-09-04", "close": 0.011, "volume": 30000.0}, {"date": "2024-09-05", "close": 0.01, "volume": 707086.0}, {"date": "2024-09-06", "close": 0.011, "volume": 350030.0}, {"date": "2024-09-10", "close": 0.011, "volume": 525062.0}, {"date": "2024-09-11", "close": 0.011, "volume": 45833.0}, {"date": "2024-09-12", "close": 0.01, "volume": 24707.0}, {"date": "2024-09-13", "close": 0.011, "volume": 651044.0}, {"date": "2024-09-16", "close": 0.011, "volume": 800000.0}, {"date": "2024-09-17", "close": 0.011, "volume": 62878.0}, {"date": "2024-09-18", "close": 0.009, "volume": 2319319.0}, {"date": "2024-09-19", "close": 0.0105, "volume": 108187.0}, {"date": "2024-09-20", "close": 0.01, "volume": 515485.0}, {"date": "2024-09-23", "close": 0.01, "volume": 905405.0}, {"date": "2024-09-24", "close": 0.01, "volume": 760094.0}, {"date": "2024-09-25", "close": 0.01, "volume": 451005.0}, {"date": "2024-09-27", "close": 0.01, "volume": 1326271.0}, {"date": "2024-10-01", "close": 0.01, "volume": 448671.0}, {"date": "2024-10-02", "close": 0.01, "volume": 82622.0}, {"date": "2024-10-03", "close": 0.011, "volume": 233382.0}, {"date": "2024-10-07", "close": 0.01, "volume": 1729108.0}, {"date": "2024-10-08", "close": 0.009, "volume": 1537701.0}, {"date": "2024-10-09", "close": 0.01, "volume": 250000.0}, {"date": "2024-10-10", "close": 0.009, "volume": 406111.0}, {"date": "2024-10-11", "close": 0.009, "volume": 14258.0}, {"date": "2024-10-15", "close": 0.009, "volume": 724004.0}, {"date": "2024-10-16", "close": 0.008, "volume": 2259297.0}, {"date": "2024-10-17", "close": 0.008, "volume": 96775.0}, {"date": "2024-10-18", "close": 0.008, "volume": 31901.0}, {"date": "2024-10-21", "close": 0.008, "volume": 95227.0}, {"date": "2024-10-23", "close": 0.008, "volume": 1228.0}, {"date": "2024-10-24", "close": 0.006, "volume": 11776814.0}, {"date": "2024-10-25", "close": 0.006, "volume": 1869375.0}, {"date": "2024-10-28", "close": 0.006, "volume": 1298669.0}, {"date": "2024-10-29", "close": 0.006, "volume": 1551923.0}, {"date": "2024-10-30", "close": 0.006, "volume": 12833.0}, {"date": "2024-10-31", "close": 0.0055, "volume": 251000.0}, {"date": "2024-11-01", "close": 0.006, "volume": 254484.0}, {"date": "2024-11-04", "close": 0.006, "volume": 1370698.0}, {"date": "2024-11-05", "close": 0.006, "volume": 818.0}, {"date": "2024-11-06", "close": 0.006, "volume": 95178.0}, {"date": "2024-11-07", "close": 0.006, "volume": 133276.0}, {"date": "2024-11-11", "close": 0.0055, "volume": 252119.0}, {"date": "2024-11-13", "close": 0.006, "volume": 3661845.0}, {"date": "2024-11-14", "close": 0.0055, "volume": 1510393.0}, {"date": "2024-11-15", "close": 0.006, "volume": 543041.0}, {"date": "2024-11-18", "close": 0.006, "volume": 3819700.0}, {"date": "2024-11-19", "close": 0.006, "volume": 230818.0}, {"date": "2024-11-20", "close": 0.006, "volume": 2050328.0}, {"date": "2024-11-21", "close": 0.006, "volume": 984250.0}, {"date": "2024-11-25", "close": 0.006, "volume": 16870.0}, {"date": "2024-11-26", "close": 0.005, "volume": 6650193.0}, {"date": "2024-11-27", "close": 0.005, "volume": 566000.0}, {"date": "2024-11-29", "close": 0.005, "volume": 27842.0}, {"date": "2024-12-02", "close": 0.005, "volume": 100000.0}, {"date": "2024-12-03", "close": 0.005, "volume": 5839780.0}, {"date": "2024-12-05", "close": 0.005, "volume": 3763194.0}, {"date": "2024-12-06", "close": 0.005, "volume": 213976.0}, {"date": "2024-12-09", "close": 0.005, "volume": 678.0}, {"date": "2024-12-11", "close": 0.006, "volume": 100000.0}, {"date": "2024-12-12", "close": 0.005, "volume": 406934.0}, {"date": "2024-12-13", "close": 0.005, "volume": 644187.0}, {"date": "2024-12-18", "close": 0.005, "volume": 1571.0}, {"date": "2024-12-20", "close": 0.004, "volume": 30135.0}, {"date": "2024-12-23", "close": 0.004, "volume": 1394340.0}, {"date": "2024-12-24", "close": 0.004, "volume": 117666.0}, {"date": "2024-12-27", "close": 0.004, "volume": 5000.0}, {"date": "2024-12-30", "close": 0.005, "volume": 200000.0}, {"date": "2024-12-31", "close": 0.005, "volume": 1963.0}, {"date": "2025-01-02", "close": 0.005, "volume": 1963.0}, {"date": "2025-01-03", "close": 0.005, "volume": 197.0}, {"date": "2025-01-06", "close": 0.005, "volume": 50000.0}, {"date": "2025-01-07", "close": 0.005, "volume": 220788.0}, {"date": "2025-01-08", "close": 0.005, "volume": 9814.0}, {"date": "2025-01-09", "close": 0.004, "volume": 12192.0}, {"date": "2025-01-10", "close": 0.0045, "volume": 22.0}, {"date": "2025-01-16", "close": 0.005, "volume": 741169.0}, {"date": "2025-01-17", "close": 0.004, "volume": 1127216.0}, {"date": "2025-01-20", "close": 0.006, "volume": 3643041.0}, {"date": "2025-01-21", "close": 0.005, "volume": 2059000.0}, {"date": "2025-01-23", "close": 0.005, "volume": 4000.0}, {"date": "2025-01-24", "close": 0.0055, "volume": 2999.0}, {"date": "2025-01-28", "close": 0.005, "volume": 2309318.0}, {"date": "2025-01-29", "close": 0.005, "volume": 2154700.0}, {"date": "2025-01-30", "close": 0.005, "volume": 9413.0}, {"date": "2025-01-31", "close": 0.005, "volume": 399586.0}, {"date": "2025-02-03", "close": 0.005, "volume": 1010003.0}, {"date": "2025-02-05", "close": 0.0045, "volume": 483316.0}, {"date": "2025-02-06", "close": 0.005, "volume": 1251682.0}, {"date": "2025-02-07", "close": 0.005, "volume": 8118765.0}, {"date": "2025-02-10", "close": 0.006, "volume": 1302600.0}, {"date": "2025-02-11", "close": 0.005, "volume": 2793052.0}, {"date": "2025-02-12", "close": 0.0055, "volume": 142893.0}, {"date": "2025-02-13", "close": 0.006, "volume": 1720168.0}, {"date": "2025-02-14", "close": 0.006, "volume": 6300.0}, {"date": "2025-02-17", "close": 0.006, "volume": 650000.0}, {"date": "2025-02-18", "close": 0.006, "volume": 676905.0}, {"date": "2025-02-19", "close": 0.006, "volume": 185714.0}, {"date": "2025-02-20", "close": 0.006, "volume": 223423.0}, {"date": "2025-02-21", "close": 0.0055, "volume": 114400.0}, {"date": "2025-02-24", "close": 0.006, "volume": 544953.0}, {"date": "2025-02-25", "close": 0.0055, "volume": 1601636.0}, {"date": "2025-02-28", "close": 0.005, "volume": 125015.0}, {"date": "2025-03-03", "close": 0.0055, "volume": 101339.0}, {"date": "2025-03-04", "close": 0.006, "volume": 355000.0}, {"date": "2025-03-05", "close": 0.0055, "volume": 80000.0}, {"date": "2025-03-11", "close": 0.005, "volume": 56480.0}, {"date": "2025-03-12", "close": 0.005, "volume": 100000.0}, {"date": "2025-03-13", "close": 0.005, "volume": 591571.0}, {"date": "2025-03-19", "close": 0.005, "volume": 1846799.0}, {"date": "2025-03-24", "close": 0.004, "volume": 23589.0}, {"date": "2025-03-25", "close": 0.005, "volume": 510000.0}, {"date": "2025-03-26", "close": 0.005, "volume": 531473.0}, {"date": "2025-03-27", "close": 0.005, "volume": 365246.0}, {"date": "2025-04-02", "close": 0.005, "volume": 845662.0}, {"date": "2025-04-03", "close": 0.005, "volume": 560000.0}, {"date": "2025-04-07", "close": 0.005, "volume": 6883665.0}, {"date": "2025-04-08", "close": 0.005, "volume": 192649.0}, {"date": "2025-04-10", "close": 0.005, "volume": 101.0}, {"date": "2025-04-11", "close": 0.005, "volume": 1483879.0}, {"date": "2025-04-15", "close": 0.005, "volume": 1398335.0}, {"date": "2025-04-17", "close": 0.004, "volume": 84818.0}, {"date": "2025-04-22", "close": 0.004, "volume": 225000.0}, {"date": "2025-04-23", "close": 0.004, "volume": 3123021.0}, {"date": "2025-04-28", "close": 0.004, "volume": 2472521.0}, {"date": "2025-04-29", "close": 0.004, "volume": 1070000.0}, {"date": "2025-04-30", "close": 0.0045, "volume": 735324.0}, {"date": "2025-05-01", "close": 0.005, "volume": 1151743.0}, {"date": "2025-05-02", "close": 0.005, "volume": 20000.0}, {"date": "2025-05-05", "close": 0.005, "volume": 231015.0}, {"date": "2025-05-06", "close": 0.005, "volume": 265620.0}, {"date": "2025-05-07", "close": 0.005, "volume": 340393.0}, {"date": "2025-05-08", "close": 0.004, "volume": 109813.0}, {"date": "2025-05-09", "close": 0.005, "volume": 703479.0}, {"date": "2025-05-12", "close": 0.004, "volume": 389556.0}, {"date": "2025-05-15", "close": 0.005, "volume": 194123.0}, {"date": "2025-05-16", "close": 0.005, "volume": 115000.0}, {"date": "2025-05-19", "close": 0.004, "volume": 2503404.0}, {"date": "2025-05-20", "close": 0.004, "volume": 3284343.0}, {"date": "2025-05-21", "close": 0.004, "volume": 340909.0}, {"date": "2025-05-22", "close": 0.004, "volume": 1294698.0}, {"date": "2025-05-23", "close": 0.004, "volume": 3284981.0}, {"date": "2025-05-26", "close": 0.004, "volume": 255000.0}, {"date": "2025-05-28", "close": 0.003, "volume": 275440.0}, {"date": "2025-05-29", "close": 0.004, "volume": 1709348.0}, {"date": "2025-05-30", "close": 0.004, "volume": 930528.0}, {"date": "2025-06-02", "close": 0.005, "volume": 332524.0}, {"date": "2025-06-03", "close": 0.005, "volume": 2399.0}, {"date": "2025-06-04", "close": 0.004, "volume": 1709216.0}, {"date": "2025-06-05", "close": 0.0045, "volume": 42181.0}, {"date": "2025-06-06", "close": 0.005, "volume": 1330513.0}, {"date": "2025-06-10", "close": 0.004, "volume": 1036232.0}, {"date": "2025-06-11", "close": 0.004, "volume": 1008750.0}, {"date": "2025-06-12", "close": 0.0035, "volume": 1653192.0}, {"date": "2025-06-13", "close": 0.004, "volume": 926641.0}, {"date": "2025-06-16", "close": 0.004, "volume": 1078184.0}, {"date": "2025-06-17", "close": 0.004, "volume": 600000.0}, {"date": "2025-06-18", "close": 0.0035, "volume": 1345330.0}, {"date": "2025-06-19", "close": 0.004, "volume": 4167366.0}, {"date": "2025-06-20", "close": 0.004, "volume": 350000.0}, {"date": "2025-06-23", "close": 0.004, "volume": 960610.0}, {"date": "2025-06-24", "close": 0.004, "volume": 1627000.0}, {"date": "2025-06-25", "close": 0.004, "volume": 918045.0}, {"date": "2025-06-26", "close": 0.004, "volume": 1708950.0}, {"date": "2025-06-27", "close": 0.004, "volume": 253266.0}, {"date": "2025-06-30", "close": 0.004, "volume": 337949.0}, {"date": "2025-07-01", "close": 0.004, "volume": 1250000.0}, {"date": "2025-07-02", "close": 0.004, "volume": 113636.0}, {"date": "2025-07-04", "close": 0.005, "volume": 109015.0}, {"date": "2025-07-07", "close": 0.005, "volume": 3493674.0}, {"date": "2025-07-08", "close": 0.005, "volume": 683300.0}, {"date": "2025-07-09", "close": 0.006, "volume": 182320.0}, {"date": "2025-07-10", "close": 0.005, "volume": 392454.0}, {"date": "2025-07-11", "close": 0.005, "volume": 18750.0}, {"date": "2025-07-14", "close": 0.005, "volume": 1397913.0}, {"date": "2025-07-15", "close": 0.005, "volume": 189400.0}, {"date": "2025-07-16", "close": 0.005, "volume": 26964.0}, {"date": "2025-07-17", "close": 0.005, "volume": 165000.0}, {"date": "2025-07-18", "close": 0.005, "volume": 260000.0}, {"date": "2025-07-21", "close": 0.005, "volume": 326702.0}, {"date": "2025-07-22", "close": 0.005, "volume": 698322.0}, {"date": "2025-07-23", "close": 0.005, "volume": 39178.0}, {"date": "2025-07-28", "close": 0.007, "volume": 6068892.0}, {"date": "2025-07-29", "close": 0.006, "volume": 233585.0}, {"date": "2025-07-30", "close": 0.006, "volume": 1204097.0}, {"date": "2025-07-31", "close": 0.006, "volume": 40000.0}, {"date": "2025-08-01", "close": 0.006, "volume": 149829.0}, {"date": "2025-08-05", "close": 0.007, "volume": 1019406.0}, {"date": "2025-08-06", "close": 0.007, "volume": 3266.0}, {"date": "2025-08-07", "close": 0.007, "volume": 6309.0}, {"date": "2025-08-08", "close": 0.007, "volume": 701.0}, {"date": "2025-08-11", "close": 0.007, "volume": 2349810.0}, {"date": "2025-08-12", "close": 0.008, "volume": 4737490.0}, {"date": "2025-08-13", "close": 0.007, "volume": 2034920.0}, {"date": "2025-08-14", "close": 0.007, "volume": 60000.0}, {"date": "2025-08-15", "close": 0.007, "volume": 304033.0}, {"date": "2025-08-18", "close": 0.007, "volume": 452638.0}, {"date": "2025-08-20", "close": 0.006, "volume": 172129.0}, {"date": "2025-08-21", "close": 0.006, "volume": 967.0}, {"date": "2025-08-22", "close": 0.007, "volume": 100016.0}, {"date": "2025-08-25", "close": 0.006, "volume": 807128.0}, {"date": "2025-08-26", "close": 0.006, "volume": 1127055.0}, {"date": "2025-08-27", "close": 0.006, "volume": 20000.0}, {"date": "2025-08-28", "close": 0.005, "volume": 339797.0}, {"date": "2025-08-29", "close": 0.005, "volume": 124999.0}, {"date": "2025-09-01", "close": 0.005, "volume": 32709.0}, {"date": "2025-09-02", "close": 0.007, "volume": 7737256.0}, {"date": "2025-09-03", "close": 0.007, "volume": 561192.0}, {"date": "2025-09-04", "close": 0.007, "volume": 255434.0}, {"date": "2025-09-05", "close": 0.006, "volume": 169388.0}, {"date": "2025-09-08", "close": 0.007, "volume": 4378809.0}, {"date": "2025-09-09", "close": 0.007, "volume": 144352.0}, {"date": "2025-09-10", "close": 0.007, "volume": 2650980.0}, {"date": "2025-09-11", "close": 0.007, "volume": 500322.0}, {"date": "2025-09-12", "close": 0.007, "volume": 1150502.0}, {"date": "2025-09-15", "close": 0.008, "volume": 91618.0}, {"date": "2025-09-16", "close": 0.008, "volume": 13305508.0}, {"date": "2025-09-17", "close": 0.008, "volume": 5404289.0}, {"date": "2025-09-18", "close": 0.009, "volume": 1840461.0}, {"date": "2025-09-19", "close": 0.0095, "volume": 2511209.0}, {"date": "2025-09-22", "close": 0.0095, "volume": 700365.0}, {"date": "2025-09-23", "close": 0.009, "volume": 2129454.0}, {"date": "2025-09-24", "close": 0.008, "volume": 253272.0}, {"date": "2025-09-25", "close": 0.009, "volume": 1474154.0}, {"date": "2025-09-26", "close": 0.009, "volume": 711655.0}, {"date": "2025-09-29", "close": 0.009, "volume": 536523.0}, {"date": "2025-09-30", "close": 0.009, "volume": 1416195.0}, {"date": "2025-10-01", "close": 0.009, "volume": 587598.0}, {"date": "2025-10-02", "close": 0.011, "volume": 7092632.0}, {"date": "2025-10-03", "close": 0.011, "volume": 914126.0}, {"date": "2025-10-06", "close": 0.011, "volume": 1125729.0}, {"date": "2025-10-07", "close": 0.01, "volume": 3112177.0}, {"date": "2025-10-08", "close": 0.01, "volume": 3031417.0}, {"date": "2025-10-09", "close": 0.01, "volume": 556746.0}, {"date": "2025-10-10", "close": 0.01, "volume": 108567.0}, {"date": "2025-10-13", "close": 0.009, "volume": 2127732.0}, {"date": "2025-10-14", "close": 0.01, "volume": 680420.0}, {"date": "2025-10-15", "close": 0.01, "volume": 668511.0}, {"date": "2025-10-16", "close": 0.009, "volume": 658177.0}, {"date": "2025-10-17", "close": 0.01, "volume": 624222.0}, {"date": "2025-10-20", "close": 0.011, "volume": 3214632.0}, {"date": "2025-10-21", "close": 0.012, "volume": 2252380.0}, {"date": "2025-10-22", "close": 0.01, "volume": 904974.0}, {"date": "2025-10-23", "close": 0.011, "volume": 353079.0}, {"date": "2025-10-24", "close": 0.011, "volume": 1522578.0}, {"date": "2025-10-27", "close": 0.011, "volume": 3142943.0}, {"date": "2025-10-28", "close": 0.01, "volume": 786545.0}, {"date": "2025-10-29", "close": 0.011, "volume": 105388.0}, {"date": "2025-10-30", "close": 0.01, "volume": 1191084.0}, {"date": "2025-10-31", "close": 0.01, "volume": 286967.0}, {"date": "2025-11-03", "close": 0.009, "volume": 91489.0}, {"date": "2025-11-05", "close": 0.009, "volume": 841133.0}, {"date": "2025-11-06", "close": 0.01, "volume": 2771433.0}, {"date": "2025-11-07", "close": 0.009, "volume": 1191282.0}, {"date": "2025-11-10", "close": 0.008, "volume": 1730823.0}, {"date": "2025-11-11", "close": 0.01, "volume": 158878.0}, {"date": "2025-11-12", "close": 0.009, "volume": 38983.0}, {"date": "2025-11-13", "close": 0.009, "volume": 41805.0}, {"date": "2025-11-14", "close": 0.0095, "volume": 155650.0}, {"date": "2025-11-17", "close": 0.01, "volume": 2991.0}, {"date": "2025-11-19", "close": 0.007, "volume": 3289955.0}, {"date": "2025-11-20", "close": 0.0075, "volume": 2170886.0}, {"date": "2025-11-21", "close": 0.007, "volume": 3001938.0}, {"date": "2025-11-24", "close": 0.006, "volume": 1118357.0}, {"date": "2025-11-25", "close": 0.006, "volume": 2206900.0}, {"date": "2025-11-26", "close": 0.006, "volume": 12594.0}, {"date": "2025-11-27", "close": 0.007, "volume": 651456.0}, {"date": "2025-11-28", "close": 0.007, "volume": 20468.0}, {"date": "2025-12-01", "close": 0.006, "volume": 6427979.0}, {"date": "2025-12-02", "close": 0.006, "volume": 4057248.0}, {"date": "2025-12-03", "close": 0.005, "volume": 4093888.0}, {"date": "2025-12-04", "close": 0.005, "volume": 148000.0}, {"date": "2025-12-05", "close": 0.006, "volume": 72371.0}, {"date": "2025-12-08", "close": 0.005, "volume": 324905.0}, {"date": "2025-12-09", "close": 0.005, "volume": 35000.0}, {"date": "2025-12-10", "close": 0.007, "volume": 15958505.0}, {"date": "2025-12-11", "close": 0.006, "volume": 2500699.0}, {"date": "2025-12-12", "close": 0.005, "volume": 10938482.0}, {"date": "2025-12-15", "close": 0.006, "volume": 2612810.0}, {"date": "2025-12-16", "close": 0.007, "volume": 2610896.0}, {"date": "2025-12-17", "close": 0.007, "volume": 1402.0}, {"date": "2025-12-18", "close": 0.007, "volume": 897192.0}, {"date": "2025-12-19", "close": 0.007, "volume": 136241.0}, {"date": "2025-12-23", "close": 0.007, "volume": 27300392.0}, {"date": "2025-12-24", "close": 0.007, "volume": 870027.0}, {"date": "2025-12-29", "close": 0.007, "volume": 2081267.0}, {"date": "2025-12-30", "close": 0.007, "volume": 3280921.0}, {"date": "2025-12-31", "close": 0.007, "volume": 140000.0}, {"date": "2026-01-02", "close": 0.007, "volume": 3000014.0}, {"date": "2026-01-05", "close": 0.007, "volume": 567761.0}, {"date": "2026-01-07", "close": 0.007, "volume": 2296437.0}, {"date": "2026-01-08", "close": 0.007, "volume": 231896.0}, {"date": "2026-01-09", "close": 0.007, "volume": 353647.0}, {"date": "2026-01-12", "close": 0.007, "volume": 1007545.0}, {"date": "2026-01-13", "close": 0.008, "volume": 125000.0}, {"date": "2026-01-14", "close": 0.007, "volume": 648622.0}, {"date": "2026-01-16", "close": 0.007, "volume": 1495000.0}, {"date": "2026-01-19", "close": 0.007, "volume": 2863246.0}, {"date": "2026-01-20", "close": 0.007, "volume": 1108619.0}, {"date": "2026-01-21", "close": 0.007, "volume": 292292.0}, {"date": "2026-01-22", "close": 0.0065, "volume": 1070000.0}, {"date": "2026-01-23", "close": 0.007, "volume": 3821305.0}, {"date": "2026-01-27", "close": 0.007, "volume": 45000.0}, {"date": "2026-01-28", "close": 0.007, "volume": 359818.0}, {"date": "2026-01-29", "close": 0.007, "volume": 1353570.0}, {"date": "2026-01-30", "close": 0.007, "volume": 295795.0}, {"date": "2026-02-02", "close": 0.007, "volume": 863067.0}, {"date": "2026-02-03", "close": 0.008, "volume": 250000.0}, {"date": "2026-02-04", "close": 0.008, "volume": 63114.0}, {"date": "2026-02-05", "close": 0.007, "volume": 1046216.0}, {"date": "2026-02-06", "close": 0.0065, "volume": 15613.0}, {"date": "2026-02-09", "close": 0.0065, "volume": 1602373.0}, {"date": "2026-02-10", "close": 0.007, "volume": 1549729.0}, {"date": "2026-02-11", "close": 0.007, "volume": 2052568.0}, {"date": "2026-02-12", "close": 0.007, "volume": 144941.0}, {"date": "2026-02-13", "close": 0.006, "volume": 5100.0}, {"date": "2026-02-16", "close": 0.006, "volume": 1227.0}, {"date": "2026-02-18", "close": 0.006, "volume": 5863370.0}, {"date": "2026-02-19", "close": 0.006, "volume": 370173.0}, {"date": "2026-02-23", "close": 0.006, "volume": 19402572.0}, {"date": "2026-02-26", "close": 0.006, "volume": 260006.0}, {"date": "2026-02-27", "close": 0.006, "volume": 799955.0}, {"date": "2026-03-05", "close": 0.008, "volume": 33640426.0}, {"date": "2026-03-06", "close": 0.007, "volume": 1308324.0}, {"date": "2026-03-09", "close": 0.007, "volume": 638774.0}, {"date": "2026-03-10", "close": 0.007, "volume": 10996.0}, {"date": "2026-03-11", "close": 0.008, "volume": 1000614.0}, {"date": "2026-03-12", "close": 0.008, "volume": 14.0}, {"date": "2026-03-16", "close": 0.007, "volume": 92307.0}, {"date": "2026-03-17", "close": 0.0075, "volume": 169565.0}, {"date": "2026-03-18", "close": 0.008, "volume": 291227.0}, {"date": "2026-03-20", "close": 0.007, "volume": 910825.0}, {"date": "2026-03-23", "close": 0.007, "volume": 67692.0}, {"date": "2026-03-26", "close": 0.007, "volume": 3074177.0}, {"date": "2026-03-27", "close": 0.0065, "volume": 1357352.0}, {"date": "2026-03-30", "close": 0.006, "volume": 38193.0}, {"date": "2026-03-31", "close": 0.006, "volume": 100000.0}, {"date": "2026-04-01", "close": 0.006, "volume": 1310000.0}, {"date": "2026-04-07", "close": 0.006, "volume": 1165855.0}, {"date": "2026-04-08", "close": 0.007, "volume": 361743.0}, {"date": "2026-04-10", "close": 0.006, "volume": 1771136.0}, {"date": "2026-04-13", "close": 0.006, "volume": 3069.0}, {"date": "2026-04-14", "close": 0.006, "volume": 320000.0}, {"date": "2026-04-15", "close": 0.007, "volume": 350851.0}, {"date": "2026-04-16", "close": 0.007, "volume": 84285.0}, {"date": "2026-04-17", "close": 0.007, "volume": 16.0}, {"date": "2026-04-20", "close": 0.007, "volume": 701.0}, {"date": "2026-04-21", "close": 0.006, "volume": 61000.0}, {"date": "2026-04-22", "close": 0.007, "volume": 403486.0}, {"date": "2026-04-23", "close": 0.006, "volume": 880324.0}, {"date": "2026-04-27", "close": 0.0065, "volume": 1008.0}, {"date": "2026-04-30", "close": 0.006, "volume": 500005.0}, {"date": "2026-05-04", "close": 0.006, "volume": 316000.0}, {"date": "2026-05-05", "close": 0.006, "volume": 385000.0}, {"date": "2026-05-06", "close": 0.006, "volume": 500000.0}, {"date": "2026-05-07", "close": 0.006, "volume": 1283512.0}, {"date": "2026-05-11", "close": 0.007, "volume": 375904.0}, {"date": "2026-05-12", "close": 0.006, "volume": 2512644.0}, {"date": "2026-05-13", "close": 0.006, "volume": 50000.0}, {"date": "2026-05-18", "close": 0.006, "volume": 90714.0}, {"date": "2026-05-19", "close": 0.006, "volume": 512124.0}, {"date": "2026-05-22", "close": 0.006, "volume": 127949.0}, {"date": "2026-05-25", "close": 0.006, "volume": 802849.0}, {"date": "2026-05-26", "close": 0.005, "volume": 15000.0}, {"date": "2026-05-27", "close": 0.005, "volume": 250000.0}, {"date": "2026-05-28", "close": 0.005, "volume": 390274.0}, {"date": "2026-05-29", "close": 0.0055, "volume": 610961.0}, {"date": "2026-06-03", "close": 0.005, "volume": 342000.0}, {"date": "2026-06-04", "close": 0.005, "volume": 100000.0}, {"date": "2026-06-05", "close": 0.006, "volume": 1094458.0}, {"date": "2026-06-09", "close": 0.006, "volume": 888.0}, {"date": "2026-06-11", "close": 0.006, "volume": 54.0}, {"date": "2026-06-16", "close": 0.005, "volume": 75000.0}, {"date": "2026-06-17", "close": 0.0055, "volume": 1598340.0}, {"date": "2026-06-19", "close": 0.005, "volume": 5656468.0}, {"date": "2026-06-22", "close": 0.005, "volume": 426933.0}, {"date": "2026-06-23", "close": 0.005, "volume": 271162.0}, {"date": "2026-06-24", "close": 0.005, "volume": 136692.0}, {"date": "2026-06-25", "close": 0.005, "volume": 613330.0}, {"date": "2026-06-26", "close": 0.005, "volume": 249821.0}, {"date": "2026-06-29", "close": 0.005, "volume": 1000000.0}, {"date": "2026-06-30", "close": 0.0045, "volume": 294705.0}, {"date": "2026-07-01", "close": 0.004, "volume": 9200.0}, {"date": "2026-07-07", "close": 0.004, "volume": 250000.0}, {"date": "2026-07-08", "close": 0.005, "volume": 1446171.0}, {"date": "2026-07-10", "close": 0.004, "volume": 123430.0}, {"date": "2026-07-13", "close": 0.004, "volume": 4310.0}, {"date": "2026-07-20", "close": 0.005, "volume": 100809.0}, {"date": "2026-07-21", "close": 0.004, "volume": 273138.0}, {"date": "2026-07-27", "close": 0.004, "volume": 24000.0}, {"date": "2026-07-31", "close": 0.004, "volume": 12340.0}, {"date": "2026-08-04", "close": 0.004, "volume": 51.0}, {"date": "2026-08-13", "close": 0.004, "volume": 64953.0}, {"date": "2026-08-14", "close": 0.0045, "volume": 1000000.0}, {"date": "2026-08-17", "close": 0.004, "volume": 115605.0}, {"date": "2026-08-21", "close": 0.0045, "volume": 854348.0}, {"date": "2026-08-24", "close": 0.0045, "volume": 145652.0}, {"date": "2026-08-26", "close": 0.004, "volume": 18000.0}, {"date": "2026-08-27", "close": 0.0045, "volume": 251348.0}, {"date": "2026-08-28", "close": 0.004, "volume": 2161781.0}, {"date": "2026-08-31", "close": 0.004, "volume": 188512.0}, {"date": "2026-09-01", "close": 0.005, "volume": 106716.0}, {"date": "2026-09-02", "close": 0.004, "volume": 840000.0}, {"date": "2026-09-03", "close": 0.0045, "volume": 40000.0}], "refreshing": true}