{"ticker": "VEN", "overview": {"name": "Vintage Energy Ltd", "country": "Australia", "industry": "Energy"}, "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": "VEN", "has_prices": true, "as_of": "2026-08-04", "last": 0.002, "prev_close": 0.002, "change": 0.0, "change_pct": 0.0, "session_volume": 3986992.0, "vwap_5": 0.002, "vwap_20": 0.0020036705292415247, "vwap_60": 0.002744866928667055, "vwap_250": 0.003954484573274202, "high_52w": 0.005, "low_52w": 0.002, "avg_volume_20": 2776684.05, "sessions": 400, "market_cap": {"value": 2440336.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03153034", "src": "ASX", "ticker": "VEN", "cik": "", "company": "Vintage Energy Ltd", "company_raw": "Vintage Energy Ltd", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director files a director's interest notice on VEN", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03153034", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26802}, {"id": "ASX-03118516", "src": "ASX", "ticker": "VEN", "cik": "", "company": "Vintage Energy Ltd", "company_raw": "Vintage Energy Ltd", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director files a director's interest notice on VEN", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03118516", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142002}, {"id": "ASX-03118515", "src": "ASX", "ticker": "VEN", "cik": "", "company": "Vintage Energy Ltd", "company_raw": "Vintage Energy Ltd", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director files a director's interest notice on VEN", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03118515", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142002}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Catherine Norman", "notice_type": "3X", "direct_shares": null, "indirect_shares": 300000.0, "indirect_account": null, "pct": null, "notice_date": "2026-10-15", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03148975-2A1704386", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Reginald George Nelson", "notice_type": "3Y", "direct_shares": 65599088.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-27", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03114496-2A1686058", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Neil Gibbins", "notice_type": "3Y", "direct_shares": 62905441.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-27", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03114497-2A1686059", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-31", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03116512-2A1686931", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-31", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03116517-2A1686932", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-27", "source_url": "https://www.marketindex.com.au/asx/ven", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-27", "source_url": "https://www.marketindex.com.au/asx/ven", "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": "2026-05-22", "source_url": "https://www.marketindex.com.au/asx/ven", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-30", "source_url": "https://www.marketindex.com.au/asx/ven", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-30", "source_url": "https://www.marketindex.com.au/asx/ven", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-07-07", "source_url": "https://www.marketindex.com.au/asx/ven", "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": "2025-05-15", "source_url": "https://www.marketindex.com.au/asx/ven", "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": "2025-05-06", "source_url": "https://www.marketindex.com.au/asx/ven", "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": "2025-03-12", "source_url": "https://www.marketindex.com.au/asx/ven", "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": "2025-03-12", "source_url": "https://www.marketindex.com.au/asx/ven", "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": "2025-03-12", "source_url": "https://www.marketindex.com.au/asx/ven", "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": "2025-03-11", "source_url": "https://www.marketindex.com.au/asx/ven", "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": "2025-03-07", "source_url": "https://www.marketindex.com.au/asx/ven", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-02-09", "source_url": "https://www.marketindex.com.au/asx/ven", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-02-07", "source_url": "https://www.marketindex.com.au/asx/ven", "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": "2025-01-13", "source_url": "https://www.marketindex.com.au/asx/ven", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-31", "source_url": "https://www.marketindex.com.au/asx/ven", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-17", "source_url": "https://www.marketindex.com.au/asx/ven", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-05", "source_url": "https://www.marketindex.com.au/asx/ven", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-01", "source_url": "https://www.marketindex.com.au/asx/ven", "needs_ocr": 0}], "directors": [{"name": "Reginald George Nelson", "first_seen": "2026-07-27", "last_seen": "2026-07-27", "status": "current", "notices": 1}, {"name": "Neil Gibbins", "first_seen": "2026-07-27", "last_seen": "2026-07-27", "status": "current", "notices": 1}, {"name": "Catherine Norman", "first_seen": "2026-10-15", "last_seen": "2026-10-15", "status": "current", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-11-01", "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/2924-03156976-2A1707764"}, {"date": "2026-11-01", "form": "Periodic Reports", "title": "Annual Report 2026", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156921-2A1707745"}, {"date": "2026-10-29", "form": "Quarterly Activities Report", "title": "Quarterly Report & Appendix 5B FY27 Q1", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155965-2A1707258"}, {"date": "2026-10-25", "form": "Periodic Reports", "title": "Reserves & Contingent Resources Statement", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152943-2A1706046"}, {"date": "2026-10-15", "form": "Security Holder Details", "title": "Appendix 3X Initial Director's Interest Notice", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03148975-2A1704386"}], "performance": {"ticker": "VEN", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2018-09-17", "close": 0.16828695, "volume": 2747167.0}, {"date": "2018-09-18", "close": 0.1643733, "volume": 1264272.0}, {"date": "2018-09-19", "close": 0.156546, "volume": 782601.0}, {"date": "2018-09-20", "close": 0.1643733, "volume": 1458930.0}, {"date": "2018-09-21", "close": 0.156546, "volume": 520486.0}, {"date": "2018-09-24", "close": 0.16828695, "volume": 1505292.0}, {"date": "2018-09-25", "close": 0.16828695, "volume": 695770.0}, {"date": "2018-09-26", "close": 0.1800279, "volume": 1576334.0}, {"date": "2018-09-27", "close": 0.17611425, "volume": 385913.0}, {"date": "2018-09-28", "close": 0.1878552, "volume": 1103036.0}, {"date": "2018-10-01", "close": 0.1878552, "volume": 102257.0}, {"date": "2018-10-02", "close": 0.1878552, "volume": 109956.0}, {"date": "2018-10-03", "close": 0.1878552, "volume": 160782.0}, {"date": "2018-10-04", "close": 0.1722006, "volume": 509234.0}, {"date": "2018-10-05", "close": 0.1643733, "volume": 1113277.0}, {"date": "2018-10-08", "close": 0.1643733, "volume": 227716.0}, {"date": "2018-10-09", "close": 0.15263235, "volume": 613111.0}, {"date": "2018-10-10", "close": 0.156546, "volume": 235713.0}, {"date": "2018-10-11", "close": 0.156546, "volume": 587984.0}, {"date": "2018-10-12", "close": 0.16045965, "volume": 113768.0}, {"date": "2018-10-15", "close": 0.16045965, "volume": 120127.0}, {"date": "2018-10-16", "close": 0.16045965, "volume": 3526.0}, {"date": "2018-10-17", "close": 0.1643733, "volume": 161245.0}, {"date": "2018-10-18", "close": 0.156546, "volume": 503366.0}, {"date": "2018-10-19", "close": 0.15263235, "volume": 63879.0}, {"date": "2018-10-22", "close": 0.15263235, "volume": 232176.0}, {"date": "2018-10-23", "close": 0.15263235, "volume": 287559.0}, {"date": "2018-10-25", "close": 0.1408914, "volume": 67516.0}, {"date": "2018-10-26", "close": 0.1487187, "volume": 102206.0}, {"date": "2018-10-29", "close": 0.1408914, "volume": 53658.0}, {"date": "2018-10-30", "close": 0.13697775, "volume": 25272.0}, {"date": "2018-10-31", "close": 0.14480505, "volume": 514226.0}, {"date": "2018-11-01", "close": 0.1330641, "volume": 5749.0}, {"date": "2018-11-02", "close": 0.12915045, "volume": 574911.0}, {"date": "2018-11-05", "close": 0.1174095, "volume": 953937.0}, {"date": "2018-11-06", "close": 0.1330641, "volume": 77709.0}, {"date": "2018-11-08", "close": 0.1252368, "volume": 388384.0}, {"date": "2018-11-09", "close": 0.1330641, "volume": 31939.0}, {"date": "2018-11-12", "close": 0.1330641, "volume": 2777.0}, {"date": "2018-11-13", "close": 0.13697775, "volume": 12155.0}, {"date": "2018-11-14", "close": 0.1408914, "volume": 31939.0}, {"date": "2018-11-16", "close": 0.1408914, "volume": 25552.0}, {"date": "2018-11-20", "close": 0.1330641, "volume": 221014.0}, {"date": "2018-11-21", "close": 0.1330641, "volume": 191637.0}, {"date": "2018-11-23", "close": 0.1330641, "volume": 157144.0}, {"date": "2018-11-26", "close": 0.12915045, "volume": 66630.0}, {"date": "2018-11-27", "close": 0.12915045, "volume": 237213.0}, {"date": "2018-11-28", "close": 0.12915045, "volume": 71467.0}, {"date": "2018-11-29", "close": 0.1408914, "volume": 757030.0}, {"date": "2018-11-30", "close": 0.1487187, "volume": 70267.0}, {"date": "2018-12-03", "close": 0.14480505, "volume": 35772.0}, {"date": "2018-12-04", "close": 0.14480505, "volume": 12776.0}, {"date": "2018-12-05", "close": 0.14480505, "volume": 661786.0}, {"date": "2018-12-06", "close": 0.14480505, "volume": 531473.0}, {"date": "2018-12-07", "close": 0.1408914, "volume": 3556.0}, {"date": "2018-12-10", "close": 0.12915045, "volume": 136978.0}, {"date": "2018-12-11", "close": 0.12915045, "volume": 45224.0}, {"date": "2018-12-12", "close": 0.12915045, "volume": 75377.0}, {"date": "2018-12-19", "close": 0.12915045, "volume": 44715.0}, {"date": "2018-12-21", "close": 0.12132315, "volume": 149739.0}, {"date": "2018-12-24", "close": 0.1252368, "volume": 159697.0}, {"date": "2018-12-27", "close": 0.12915045, "volume": 21981.0}, {"date": "2018-12-28", "close": 0.12915045, "volume": 7027.0}, {"date": "2018-12-31", "close": 0.12915045, "volume": 191637.0}, {"date": "2019-01-07", "close": 0.12915045, "volume": 77235.0}, {"date": "2019-01-10", "close": 0.12915045, "volume": 11459.0}, {"date": "2019-01-15", "close": 0.12915045, "volume": 15331.0}, {"date": "2019-01-18", "close": 0.1252368, "volume": 285820.0}, {"date": "2019-01-30", "close": 0.12915045, "volume": 461689.0}, {"date": "2019-01-31", "close": 0.12915045, "volume": 379868.0}, {"date": "2019-02-01", "close": 0.12915045, "volume": 75377.0}, {"date": "2019-02-04", "close": 0.12915045, "volume": 31939.0}, {"date": "2019-02-07", "close": 0.12915045, "volume": 12776.0}, {"date": "2019-02-08", "close": 0.12915045, "volume": 102177.0}, {"date": "2019-02-11", "close": 0.12132315, "volume": 18909.0}, {"date": "2019-02-13", "close": 0.12915045, "volume": 118229.0}, {"date": "2019-02-14", "close": 0.1252368, "volume": 172701.0}, {"date": "2019-02-15", "close": 0.1174095, "volume": 360155.0}, {"date": "2019-02-19", "close": 0.1174095, "volume": 139256.0}, {"date": "2019-02-20", "close": 0.1330641, "volume": 130737.0}, {"date": "2019-02-22", "close": 0.1330641, "volume": 268013.0}, {"date": "2019-02-25", "close": 0.1252368, "volume": 49155.0}, {"date": "2019-02-26", "close": 0.1330641, "volume": 12776.0}, {"date": "2019-02-27", "close": 0.15263235, "volume": 309604.0}, {"date": "2019-02-28", "close": 0.15263235, "volume": 183384.0}, {"date": "2019-03-01", "close": 0.16045965, "volume": 9555.0}, {"date": "2019-03-05", "close": 0.1408914, "volume": 232143.0}, {"date": "2019-03-07", "close": 0.1330641, "volume": 182443.0}, {"date": "2019-03-11", "close": 0.13697775, "volume": 127758.0}, {"date": "2019-03-12", "close": 0.12915045, "volume": 199732.0}, {"date": "2019-03-13", "close": 0.1330641, "volume": 65232.0}, {"date": "2019-03-14", "close": 0.12915045, "volume": 161321.0}, {"date": "2019-03-15", "close": 0.12915045, "volume": 141887.0}, {"date": "2019-03-18", "close": 0.1252368, "volume": 47491.0}, {"date": "2019-03-19", "close": 0.1330641, "volume": 284069.0}, {"date": "2019-03-25", "close": 0.12915045, "volume": 212709.0}, {"date": "2019-03-27", "close": 0.1174095, "volume": 162692.0}, {"date": "2019-03-28", "close": 0.12132315, "volume": 158495.0}, {"date": "2019-03-29", "close": 0.1252368, "volume": 166085.0}, {"date": "2019-04-01", "close": 0.1252368, "volume": 366455.0}, {"date": "2019-04-02", "close": 0.1252368, "volume": 105959.0}, {"date": "2019-04-03", "close": 0.12915045, "volume": 12776.0}, {"date": "2019-04-04", "close": 0.12915045, "volume": 4024.0}, {"date": "2019-04-05", "close": 0.1174095, "volume": 573425.0}, {"date": "2019-04-08", "close": 0.1174095, "volume": 638790.0}, {"date": "2019-04-10", "close": 0.1252368, "volume": 619838.0}, {"date": "2019-04-11", "close": 0.11349585, "volume": 274294.0}, {"date": "2019-04-12", "close": 0.1095822, "volume": 156866.0}, {"date": "2019-04-15", "close": 0.12132315, "volume": 198025.0}, {"date": "2019-04-16", "close": 0.1174095, "volume": 201743.0}, {"date": "2019-04-17", "close": 0.1095822, "volume": 132960.0}, {"date": "2019-04-18", "close": 0.1174095, "volume": 259428.0}, {"date": "2019-04-23", "close": 0.1174095, "volume": 100673.0}, {"date": "2019-04-24", "close": 0.10566855, "volume": 662521.0}, {"date": "2019-04-26", "close": 0.09784125, "volume": 371109.0}, {"date": "2019-04-29", "close": 0.1095822, "volume": 50065.0}, {"date": "2019-04-30", "close": 0.1095822, "volume": 42075.0}, {"date": "2019-05-03", "close": 0.1095822, "volume": 120704.0}, {"date": "2019-05-06", "close": 0.11349585, "volume": 127758.0}, {"date": "2019-05-07", "close": 0.10566855, "volume": 75149.0}, {"date": "2019-05-08", "close": 0.0939276, "volume": 338359.0}, {"date": "2019-05-09", "close": 0.09784125, "volume": 57491.0}, {"date": "2019-05-10", "close": 0.0939276, "volume": 671320.0}, {"date": "2019-05-13", "close": 0.09001395, "volume": 1093682.0}, {"date": "2019-05-15", "close": 0.0861003, "volume": 1682703.0}, {"date": "2019-05-16", "close": 0.09001395, "volume": 12776.0}, {"date": "2019-05-17", "close": 0.0939276, "volume": 626709.0}, {"date": "2019-05-20", "close": 0.1017549, "volume": 63879.0}, {"date": "2019-05-21", "close": 0.1017549, "volume": 255516.0}, {"date": "2019-05-22", "close": 0.1017549, "volume": 124946.0}, {"date": "2019-05-23", "close": 0.09784125, "volume": 125842.0}, {"date": "2019-05-24", "close": 0.0939276, "volume": 73461.0}, {"date": "2019-05-27", "close": 0.0939276, "volume": 108594.0}, {"date": "2019-05-28", "close": 0.09001395, "volume": 2262636.0}, {"date": "2019-05-29", "close": 0.0861003, "volume": 321474.0}, {"date": "2019-05-30", "close": 0.09001395, "volume": 136380.0}, {"date": "2019-05-31", "close": 0.0939276, "volume": 213610.0}, {"date": "2019-06-03", "close": 0.0939276, "volume": 1149822.0}, {"date": "2019-06-04", "close": 0.0939276, "volume": 258217.0}, {"date": "2019-06-05", "close": 0.0939276, "volume": 124597.0}, {"date": "2019-06-06", "close": 0.0939276, "volume": 628569.0}, {"date": "2019-06-07", "close": 0.0939276, "volume": 579822.0}, {"date": "2019-06-11", "close": 0.0861003, "volume": 1596574.0}, {"date": "2019-06-12", "close": 0.0861003, "volume": 120997.0}, {"date": "2019-06-13", "close": 0.0861003, "volume": 176314.0}, {"date": "2019-06-14", "close": 0.0939276, "volume": 574911.0}, {"date": "2019-06-18", "close": 0.0861003, "volume": 295902.0}, {"date": "2019-06-19", "close": 0.0861003, "volume": 166843.0}, {"date": "2019-06-20", "close": 0.0861003, "volume": 567732.0}, {"date": "2019-06-21", "close": 0.0861003, "volume": 44715.0}, {"date": "2019-06-24", "close": 0.0861003, "volume": 291687.0}, {"date": "2019-06-25", "close": 0.0939276, "volume": 848726.0}, {"date": "2019-06-26", "close": 0.0939276, "volume": 178373.0}, {"date": "2019-06-27", "close": 0.0939276, "volume": 51700.0}, {"date": "2019-06-28", "close": 0.0939276, "volume": 44715.0}, {"date": "2019-07-01", "close": 0.1017549, "volume": 802012.0}, {"date": "2019-07-02", "close": 0.09784125, "volume": 283458.0}, {"date": "2019-07-03", "close": 0.10566855, "volume": 673734.0}, {"date": "2019-07-04", "close": 0.1174095, "volume": 200782.0}, {"date": "2019-07-05", "close": 0.12132315, "volume": 1130965.0}, {"date": "2019-07-08", "close": 0.1252368, "volume": 477958.0}, {"date": "2019-07-09", "close": 0.1252368, "volume": 178621.0}, {"date": "2019-07-10", "close": 0.12132315, "volume": 432273.0}, {"date": "2019-07-11", "close": 0.12132315, "volume": 131795.0}, {"date": "2019-07-12", "close": 0.12132315, "volume": 150780.0}, {"date": "2019-07-15", "close": 0.1174095, "volume": 84388.0}, {"date": "2019-07-17", "close": 0.1174095, "volume": 166085.0}, {"date": "2019-07-18", "close": 0.1174095, "volume": 121948.0}, {"date": "2019-07-19", "close": 0.1174095, "volume": 87398.0}, {"date": "2019-07-22", "close": 0.11349585, "volume": 288733.0}, {"date": "2019-07-23", "close": 0.11349585, "volume": 25552.0}, {"date": "2019-07-24", "close": 0.1174095, "volume": 1268121.0}, {"date": "2019-07-25", "close": 0.11349585, "volume": 25552.0}, {"date": "2019-07-26", "close": 0.1095822, "volume": 272241.0}, {"date": "2019-07-29", "close": 0.1017549, "volume": 238182.0}, {"date": "2019-07-30", "close": 0.11349585, "volume": 791141.0}, {"date": "2019-07-31", "close": 0.11349585, "volume": 56620.0}, {"date": "2019-08-01", "close": 0.1095822, "volume": 167708.0}, {"date": "2019-08-02", "close": 0.11349585, "volume": 551649.0}, {"date": "2019-08-05", "close": 0.1095822, "volume": 686419.0}, {"date": "2019-08-06", "close": 0.1095822, "volume": 111787.0}, {"date": "2019-08-07", "close": 0.11349585, "volume": 91380.0}, {"date": "2019-08-08", "close": 0.11349585, "volume": 313007.0}, {"date": "2019-08-09", "close": 0.1174095, "volume": 79635.0}, {"date": "2019-08-12", "close": 0.11506131, "volume": 337683.0}, {"date": "2019-08-13", "close": 0.1174095, "volume": 196780.0}, {"date": "2019-08-14", "close": 0.11506131, "volume": 25552.0}, {"date": "2019-08-15", "close": 0.11349585, "volume": 178322.0}, {"date": "2019-08-16", "close": 0.1095822, "volume": 125797.0}, {"date": "2019-08-19", "close": 0.1095822, "volume": 109324.0}, {"date": "2019-08-20", "close": 0.1095822, "volume": 47410.0}, {"date": "2019-08-21", "close": 0.10566855, "volume": 571042.0}, {"date": "2019-08-22", "close": 0.1095822, "volume": 186527.0}, {"date": "2019-08-23", "close": 0.1174095, "volume": 242413.0}, {"date": "2019-08-26", "close": 0.11349585, "volume": 272495.0}, {"date": "2019-08-27", "close": 0.11349585, "volume": 451350.0}, {"date": "2019-08-28", "close": 0.1174095, "volume": 261904.0}, {"date": "2019-08-29", "close": 0.1174095, "volume": 112769.0}, {"date": "2019-08-30", "close": 0.1095822, "volume": 356446.0}, {"date": "2019-09-02", "close": 0.11349585, "volume": 109795.0}, {"date": "2019-09-03", "close": 0.1174095, "volume": 1449538.0}, {"date": "2019-09-04", "close": 0.1174095, "volume": 423444.0}, {"date": "2019-09-05", "close": 0.1174095, "volume": 344642.0}, {"date": "2019-09-06", "close": 0.12915045, "volume": 204857.0}, {"date": "2019-09-09", "close": 0.12132315, "volume": 127703.0}, {"date": "2019-09-10", "close": 0.1252368, "volume": 373582.0}, {"date": "2019-09-11", "close": 0.1252368, "volume": 671778.0}, {"date": "2019-09-12", "close": 0.1174095, "volume": 5110.0}, {"date": "2019-09-13", "close": 0.1252368, "volume": 122915.0}, {"date": "2019-09-16", "close": 0.12132315, "volume": 353846.0}, {"date": "2019-09-17", "close": 0.1174095, "volume": 637077.0}, {"date": "2019-09-18", "close": 0.1174095, "volume": 256573.0}, {"date": "2019-09-19", "close": 0.1174095, "volume": 232219.0}, {"date": "2019-09-20", "close": 0.1174095, "volume": 224075.0}, {"date": "2019-09-23", "close": 0.12132315, "volume": 38596.0}, {"date": "2019-09-24", "close": 0.12132315, "volume": 440801.0}, {"date": "2019-09-25", "close": 0.12132315, "volume": 38168.0}, {"date": "2019-09-26", "close": 0.1252368, "volume": 151384.0}, {"date": "2019-09-30", "close": 0.1252368, "volume": 505547.0}, {"date": "2019-10-01", "close": 0.1252368, "volume": 6038564.0}, {"date": "2019-10-02", "close": 0.1252368, "volume": 494832.0}, {"date": "2019-10-03", "close": 0.1252368, "volume": 183062.0}, {"date": "2019-10-04", "close": 0.1252368, "volume": 153580.0}, {"date": "2019-10-07", "close": 0.12132315, "volume": 379302.0}, {"date": "2019-10-08", "close": 0.12132315, "volume": 380240.0}, {"date": "2019-10-09", "close": 0.12132315, "volume": 122446.0}, {"date": "2019-10-10", "close": 0.12132315, "volume": 85038.0}, {"date": "2019-10-14", "close": 0.12132315, "volume": 118062.0}, {"date": "2019-10-15", "close": 0.1174095, "volume": 127758.0}, {"date": "2019-10-17", "close": 0.12132315, "volume": 152673.0}, {"date": "2019-10-18", "close": 0.1174095, "volume": 97345.0}, {"date": "2019-10-21", "close": 0.12132315, "volume": 393318.0}, {"date": "2019-10-22", "close": 0.1408914, "volume": 3188646.0}, {"date": "2019-10-23", "close": 0.14480505, "volume": 789883.0}, {"date": "2019-10-24", "close": 0.1487187, "volume": 431052.0}, {"date": "2019-10-25", "close": 0.1487187, "volume": 649758.0}, {"date": "2019-10-28", "close": 0.1408914, "volume": 165586.0}, {"date": "2019-10-29", "close": 0.13697775, "volume": 438261.0}, {"date": "2019-10-30", "close": 0.1330641, "volume": 100954.0}, {"date": "2019-10-31", "close": 0.1330641, "volume": 13159.0}, {"date": "2019-11-01", "close": 0.12915045, "volume": 162097.0}, {"date": "2019-11-04", "close": 0.12915045, "volume": 479092.0}, {"date": "2019-11-05", "close": 0.12915045, "volume": 97096.0}, {"date": "2019-11-06", "close": 0.1252368, "volume": 447153.0}, {"date": "2019-11-07", "close": 0.13697775, "volume": 1427.0}, {"date": "2019-11-08", "close": 0.1408914, "volume": 385123.0}, {"date": "2019-11-11", "close": 0.1330641, "volume": 208245.0}, {"date": "2019-11-12", "close": 0.13697775, "volume": 253255.0}, {"date": "2019-11-13", "close": 0.12915045, "volume": 378801.0}, {"date": "2019-11-14", "close": 0.12915045, "volume": 9229.0}, {"date": "2019-11-15", "close": 0.1252368, "volume": 309869.0}, {"date": "2019-11-18", "close": 0.1330641, "volume": 402332.0}, {"date": "2019-11-19", "close": 0.1252368, "volume": 766869.0}, {"date": "2019-11-20", "close": 0.12132315, "volume": 156081.0}, {"date": "2019-11-21", "close": 0.12915045, "volume": 237820.0}, {"date": "2019-11-22", "close": 0.12915045, "volume": 146894.0}, {"date": "2019-11-25", "close": 0.1330641, "volume": 203333.0}, {"date": "2019-11-26", "close": 0.13697775, "volume": 69309.0}, {"date": "2019-11-27", "close": 0.1330641, "volume": 163204.0}, {"date": "2019-11-28", "close": 0.1408914, "volume": 755674.0}, {"date": "2019-11-29", "close": 0.12915045, "volume": 231242.0}, {"date": "2019-12-02", "close": 0.1252368, "volume": 101399.0}, {"date": "2019-12-03", "close": 0.12132315, "volume": 705298.0}, {"date": "2019-12-04", "close": 0.1174095, "volume": 59129.0}, {"date": "2019-12-05", "close": 0.1174095, "volume": 644033.0}, {"date": "2019-12-06", "close": 0.1174095, "volume": 3074889.0}, {"date": "2019-12-09", "close": 0.1174095, "volume": 214227.0}, {"date": "2019-12-10", "close": 0.12132315, "volume": 120971.0}, {"date": "2019-12-11", "close": 0.12288861, "volume": 111293.0}, {"date": "2019-12-12", "close": 0.1252368, "volume": 171634.0}, {"date": "2019-12-13", "close": 0.1252368, "volume": 7825.0}, {"date": "2019-12-16", "close": 0.12132315, "volume": 3.0}, {"date": "2019-12-17", "close": 0.1252368, "volume": 112272.0}, {"date": "2019-12-18", "close": 0.1174095, "volume": 304288.0}, {"date": "2019-12-19", "close": 0.12915045, "volume": 146116.0}, {"date": "2019-12-20", "close": 0.1330641, "volume": 259273.0}, {"date": "2019-12-23", "close": 0.1330641, "volume": 105965.0}, {"date": "2019-12-27", "close": 0.1252368, "volume": 33505.0}, {"date": "2019-12-30", "close": 0.1330641, "volume": 24500.0}, {"date": "2020-01-02", "close": 0.13697775, "volume": 83021.0}, {"date": "2020-01-03", "close": 0.1408914, "volume": 486751.0}, {"date": "2020-01-06", "close": 0.14480505, "volume": 393776.0}, {"date": "2020-01-07", "close": 0.1487187, "volume": 213646.0}, {"date": "2020-01-08", "close": 0.1487187, "volume": 435526.0}, {"date": "2020-01-09", "close": 0.14480505, "volume": 225110.0}, {"date": "2020-01-10", "close": 0.1487187, "volume": 2146.0}, {"date": "2020-01-13", "close": 0.1487187, "volume": 17854.0}, {"date": "2020-01-14", "close": 0.14480505, "volume": 145620.0}, {"date": "2020-01-15", "close": 0.15263235, "volume": 6772012.0}, {"date": "2020-01-16", "close": 0.13697775, "volume": 1129723.0}, {"date": "2020-01-17", "close": 0.14480505, "volume": 190868.0}, {"date": "2020-01-20", "close": 0.14480505, "volume": 3833.0}, {"date": "2020-01-21", "close": 0.1408914, "volume": 16338.0}, {"date": "2020-01-22", "close": 0.1408914, "volume": 7097.0}, {"date": "2020-01-23", "close": 0.13697775, "volume": 26470.0}, {"date": "2020-01-28", "close": 0.1252368, "volume": 278204.0}, {"date": "2020-01-29", "close": 0.12132315, "volume": 403733.0}, {"date": "2020-01-30", "close": 0.12132315, "volume": 90624.0}, {"date": "2020-01-31", "close": 0.1330641, "volume": 377576.0}, {"date": "2020-02-03", "close": 0.12132315, "volume": 9241.0}, {"date": "2020-02-04", "close": 0.12132315, "volume": 102180.0}, {"date": "2020-02-05", "close": 0.1174095, "volume": 63276.0}, {"date": "2020-02-06", "close": 0.12132315, "volume": 68095.0}, {"date": "2020-02-07", "close": 0.12132315, "volume": 81653.0}, {"date": "2020-02-10", "close": 0.1174095, "volume": 183121.0}, {"date": "2020-02-11", "close": 0.11349585, "volume": 141726.0}, {"date": "2020-02-12", "close": 0.1095822, "volume": 173494.0}, {"date": "2020-02-13", "close": 0.1095822, "volume": 70267.0}, {"date": "2020-02-14", "close": 0.10566855, "volume": 20301.0}, {"date": "2020-02-17", "close": 0.1095822, "volume": 82842.0}, {"date": "2020-02-18", "close": 0.10566855, "volume": 146100.0}, {"date": "2020-02-19", "close": 0.10566855, "volume": 103866.0}, {"date": "2020-02-20", "close": 0.10566855, "volume": 350157.0}, {"date": "2020-02-21", "close": 0.1017549, "volume": 258573.0}, {"date": "2020-02-24", "close": 0.1017549, "volume": 316877.0}, {"date": "2020-02-25", "close": 0.10566855, "volume": 153941.0}, {"date": "2020-02-26", "close": 0.0939276, "volume": 47037.0}, {"date": "2020-02-27", "close": 0.0939276, "volume": 83519.0}, {"date": "2020-02-28", "close": 0.0939276, "volume": 371631.0}, {"date": "2020-03-02", "close": 0.0861003, "volume": 777754.0}, {"date": "2020-03-03", "close": 0.0861003, "volume": 689073.0}, {"date": "2020-03-04", "close": 0.0861003, "volume": 307975.0}, {"date": "2020-03-05", "close": 0.078273, "volume": 602417.0}, {"date": "2020-03-06", "close": 0.06888024, "volume": 2956000.0}, {"date": "2020-03-09", "close": 0.05948748, "volume": 3543987.0}, {"date": "2020-03-10", "close": 0.05870475, "volume": 2692642.0}, {"date": "2020-03-11", "close": 0.05948748, "volume": 495726.0}, {"date": "2020-03-12", "close": 0.0547911, "volume": 1883834.0}, {"date": "2020-03-13", "close": 0.06183567, "volume": 393495.0}, {"date": "2020-03-16", "close": 0.0547911, "volume": 369904.0}, {"date": "2020-03-17", "close": 0.0547911, "volume": 87155.0}, {"date": "2020-03-18", "close": 0.05792202, "volume": 271049.0}, {"date": "2020-03-19", "close": 0.04931199, "volume": 494918.0}, {"date": "2020-03-20", "close": 0.05009472, "volume": 263014.0}, {"date": "2020-03-23", "close": 0.04461561, "volume": 234184.0}, {"date": "2020-03-24", "close": 0.04461561, "volume": 1142570.0}, {"date": "2020-03-25", "close": 0.04226742, "volume": 419157.0}, {"date": "2020-03-26", "close": 0.04226742, "volume": 877351.0}, {"date": "2020-03-27", "close": 0.0391365, "volume": 747771.0}, {"date": "2020-03-30", "close": 0.0391365, "volume": 693258.0}, {"date": "2020-03-31", "close": 0.0391365, "volume": 1792085.0}, {"date": "2020-04-01", "close": 0.03991923, "volume": 518374.0}, {"date": "2020-04-02", "close": 0.03835377, "volume": 1803372.0}, {"date": "2020-04-03", "close": 0.0391365, "volume": 1762173.0}, {"date": "2020-04-06", "close": 0.0391365, "volume": 584282.0}, {"date": "2020-04-07", "close": 0.0391365, "volume": 856371.0}, {"date": "2020-04-08", "close": 0.03835377, "volume": 537045.0}, {"date": "2020-04-09", "close": 0.03757104, "volume": 736960.0}, {"date": "2020-04-14", "close": 0.03365739, "volume": 1774056.0}, {"date": "2020-04-15", "close": 0.03365739, "volume": 523046.0}, {"date": "2020-04-16", "close": 0.03444012, "volume": 508432.0}, {"date": "2020-04-17", "close": 0.03365739, "volume": 992906.0}, {"date": "2020-04-20", "close": 0.03522285, "volume": 869866.0}, {"date": "2020-04-21", "close": 0.03522285, "volume": 1082044.0}, {"date": "2020-04-22", "close": 0.03365739, "volume": 912734.0}, {"date": "2020-04-23", "close": 0.0313092, "volume": 1303902.0}, {"date": "2020-04-24", "close": 0.03052647, "volume": 642612.0}, {"date": "2020-04-27", "close": 0.0313092, "volume": 726857.0}, {"date": "2020-04-30", "close": 0.03052647, "volume": 930018.0}, {"date": "2020-05-01", "close": 0.03209193, "volume": 108764.0}, {"date": "2020-05-04", "close": 0.03444012, "volume": 1574770.0}, {"date": "2020-05-05", "close": 0.03287466, "volume": 343173.0}, {"date": "2020-05-06", "close": 0.03444012, "volume": 1187523.0}, {"date": "2020-05-07", "close": 0.03444012, "volume": 1805131.0}, {"date": "2020-05-08", "close": 0.03287466, "volume": 1180628.0}, {"date": "2020-05-11", "close": 0.0313092, "volume": 3201348.0}, {"date": "2020-05-12", "close": 0.02974374, "volume": 2350848.0}, {"date": "2020-05-13", "close": 0.0313092, "volume": 657385.0}, {"date": "2020-05-14", "close": 0.03052647, "volume": 763507.0}, {"date": "2020-05-15", "close": 0.0313092, "volume": 1415526.0}, {"date": "2020-05-18", "close": 0.0313092, "volume": 336329.0}, {"date": "2020-05-19", "close": 0.03209193, "volume": 1419069.0}, {"date": "2020-05-20", "close": 0.0313092, "volume": 511970.0}, {"date": "2020-05-21", "close": 0.0313092, "volume": 609660.0}, {"date": "2020-05-22", "close": 0.03052647, "volume": 2080463.0}, {"date": "2020-05-25", "close": 0.03287466, "volume": 1520421.0}, {"date": "2020-05-26", "close": 0.04070196, "volume": 3246568.0}, {"date": "2020-05-27", "close": 0.04148469, "volume": 1370000.0}, {"date": "2020-05-28", "close": 0.0391365, "volume": 1176257.0}, {"date": "2020-05-29", "close": 0.04070196, "volume": 1365578.0}, {"date": "2020-06-01", "close": 0.04539834, "volume": 868227.0}, {"date": "2020-06-02", "close": 0.05244291, "volume": 3045188.0}, {"date": "2020-06-03", "close": 0.06027021, "volume": 4372113.0}, {"date": "2020-06-04", "close": 0.06574932, "volume": 3414908.0}, {"date": "2020-06-05", "close": 0.06809751, "volume": 2362256.0}, {"date": "2020-06-09", "close": 0.06574932, "volume": 1293114.0}, {"date": "2020-06-10", "close": 0.0626184, "volume": 1877999.0}, {"date": "2020-06-11", "close": 0.05635656, "volume": 1681577.0}, {"date": "2020-06-12", "close": 0.05087745, "volume": 2539936.0}, {"date": "2020-06-15", "close": 0.05009472, "volume": 1539238.0}, {"date": "2020-06-16", "close": 0.05713929, "volume": 785774.0}, {"date": "2020-06-17", "close": 0.0547911, "volume": 182822.0}, {"date": "2020-06-18", "close": 0.05792202, "volume": 201409.0}, {"date": "2020-06-19", "close": 0.0547911, "volume": 1021987.0}, {"date": "2020-06-22", "close": 0.05244291, "volume": 1444789.0}, {"date": "2020-06-23", "close": 0.05244291, "volume": 1011792.0}, {"date": "2020-06-24", "close": 0.05322564, "volume": 423988.0}, {"date": "2020-06-25", "close": 0.05400837, "volume": 178861.0}, {"date": "2020-06-26", "close": 0.05087745, "volume": 1109736.0}, {"date": "2020-06-29", "close": 0.04931199, "volume": 630312.0}, {"date": "2020-06-30", "close": 0.05087745, "volume": 231901.0}, {"date": "2020-07-01", "close": 0.05713929, "volume": 3525739.0}, {"date": "2020-07-02", "close": 0.05870475, "volume": 281954.0}, {"date": "2020-07-03", "close": 0.05948748, "volume": 379952.0}, {"date": "2020-07-06", "close": 0.0547911, "volume": 694210.0}, {"date": "2020-07-07", "close": 0.05635656, "volume": 753809.0}, {"date": "2020-07-08", "close": 0.06027021, "volume": 761094.0}, {"date": "2020-07-09", "close": 0.06340113, "volume": 776527.0}, {"date": "2020-07-10", "close": 0.06418386, "volume": 970427.0}, {"date": "2020-07-13", "close": 0.07357662, "volume": 2664050.0}, {"date": "2020-07-14", "close": 0.0704457, "volume": 1040257.0}, {"date": "2020-07-15", "close": 0.07122843, "volume": 492355.0}, {"date": "2020-07-16", "close": 0.07279389, "volume": 226275.0}, {"date": "2020-07-17", "close": 0.07279389, "volume": 487889.0}, {"date": "2020-07-20", "close": 0.07435935, "volume": 532221.0}, {"date": "2020-07-21", "close": 0.0704457, "volume": 1737303.0}, {"date": "2020-07-22", "close": 0.07122843, "volume": 310279.0}, {"date": "2020-07-23", "close": 0.06731478, "volume": 145859.0}, {"date": "2020-07-24", "close": 0.06888024, "volume": 61963.0}, {"date": "2020-07-27", "close": 0.06888024, "volume": 309012.0}, {"date": "2020-07-28", "close": 0.06966297, "volume": 56488.0}, {"date": "2020-07-29", "close": 0.06653205, "volume": 380931.0}, {"date": "2020-07-30", "close": 0.0626184, "volume": 1013303.0}, {"date": "2020-07-31", "close": 0.06183567, "volume": 143728.0}, {"date": "2020-08-03", "close": 0.06027021, "volume": 499572.0}, {"date": "2020-08-04", "close": 0.05948748, "volume": 344272.0}, {"date": "2020-08-05", "close": 0.0626184, "volume": 533846.0}, {"date": "2020-08-06", "close": 0.06496659, "volume": 2679546.0}, {"date": "2020-08-07", "close": 0.06809751, "volume": 493211.0}, {"date": "2020-08-10", "close": 0.06418386, "volume": 400853.0}, {"date": "2020-08-11", "close": 0.0626184, "volume": 1551847.0}, {"date": "2020-08-12", "close": 0.06418386, "volume": 417769.0}, {"date": "2020-08-13", "close": 0.06653205, "volume": 200606.0}, {"date": "2020-08-14", "close": 0.06731478, "volume": 1598573.0}, {"date": "2020-08-17", "close": 0.07279389, "volume": 4163597.0}, {"date": "2020-08-18", "close": 0.06966297, "volume": 1957347.0}, {"date": "2020-08-19", "close": 0.0704457, "volume": 665378.0}, {"date": "2020-08-20", "close": 0.06731478, "volume": 719896.0}, {"date": "2020-08-21", "close": 0.07357662, "volume": 9600276.0}, {"date": "2020-08-24", "close": 0.0704457, "volume": 3364870.0}, {"date": "2020-08-25", "close": 0.06731478, "volume": 1760412.0}, {"date": "2020-08-26", "close": 0.06888024, "volume": 9832388.0}, {"date": "2020-08-27", "close": 0.06653205, "volume": 1471762.0}, {"date": "2020-08-28", "close": 0.06574932, "volume": 1892299.0}, {"date": "2020-08-31", "close": 0.06653205, "volume": 1473537.0}, {"date": "2020-09-01", "close": 0.06496659, "volume": 912271.0}, {"date": "2020-09-02", "close": 0.06418386, "volume": 184497.0}, {"date": "2020-09-03", "close": 0.06653205, "volume": 690566.0}, {"date": "2020-09-04", "close": 0.06731478, "volume": 486883.0}, {"date": "2020-09-07", "close": 0.06653205, "volume": 541894.0}, {"date": "2020-09-08", "close": 0.06183567, "volume": 770660.0}, {"date": "2020-09-09", "close": 0.05792202, "volume": 1113892.0}, {"date": "2020-09-10", "close": 0.05870475, "volume": 769996.0}, {"date": "2020-09-11", "close": 0.05713929, "volume": 667856.0}, {"date": "2020-09-14", "close": 0.0547911, "volume": 416685.0}, {"date": "2020-09-17", "close": 0.05635656, "volume": 2373921.0}, {"date": "2020-09-18", "close": 0.05870475, "volume": 1428526.0}, {"date": "2020-09-21", "close": 0.05713929, "volume": 1873949.0}, {"date": "2020-09-22", "close": 0.0547911, "volume": 1710074.0}, {"date": "2020-09-23", "close": 0.05177655, "volume": 1826876.0}, {"date": "2020-09-24", "close": 0.05013285, "volume": 1615708.0}, {"date": "2020-09-25", "close": 0.05013285, "volume": 795699.0}, {"date": "2020-09-28", "close": 0.0509547, "volume": 225102.0}, {"date": "2020-09-29", "close": 0.0509547, "volume": 907954.0}, {"date": "2020-09-30", "close": 0.0509547, "volume": 745429.0}, {"date": "2020-10-01", "close": 0.05177655, "volume": 30419.0}, {"date": "2020-10-02", "close": 0.049311, "volume": 8112957.0}, {"date": "2020-10-05", "close": 0.05013285, "volume": 293089.0}, {"date": "2020-10-06", "close": 0.049311, "volume": 1013521.0}, {"date": "2020-10-07", "close": 0.049311, "volume": 652182.0}, {"date": "2020-10-08", "close": 0.049311, "volume": 2169086.0}, {"date": "2020-10-09", "close": 0.0476673, "volume": 5689586.0}, {"date": "2020-10-12", "close": 0.0476673, "volume": 3199692.0}, {"date": "2020-10-13", "close": 0.04848915, "volume": 1203535.0}, {"date": "2020-10-14", "close": 0.0476673, "volume": 2212952.0}, {"date": "2020-10-15", "close": 0.0509547, "volume": 753949.0}, {"date": "2020-10-16", "close": 0.05013285, "volume": 2221364.0}, {"date": "2020-10-19", "close": 0.05013285, "volume": 522677.0}, {"date": "2020-10-20", "close": 0.049311, "volume": 670987.0}, {"date": "2020-10-21", "close": 0.0509547, "volume": 432675.0}, {"date": "2020-10-22", "close": 0.05013285, "volume": 782818.0}, {"date": "2020-10-23", "close": 0.05013285, "volume": 437766.0}, {"date": "2020-10-26", "close": 0.05177655, "volume": 33993.0}, {"date": "2020-10-27", "close": 0.0476673, "volume": 4512471.0}, {"date": "2020-10-28", "close": 0.04848915, "volume": 526658.0}, {"date": "2020-10-29", "close": 0.04848915, "volume": 775068.0}, {"date": "2020-10-30", "close": 0.04848915, "volume": 787925.0}, {"date": "2020-11-02", "close": 0.0476673, "volume": 193836.0}, {"date": "2020-11-03", "close": 0.04848915, "volume": 480858.0}, {"date": "2020-11-04", "close": 0.0460236, "volume": 848408.0}, {"date": "2020-11-05", "close": 0.0476673, "volume": 672486.0}, {"date": "2020-11-06", "close": 0.0476673, "volume": 678713.0}, {"date": "2020-11-09", "close": 0.049311, "volume": 652005.0}, {"date": "2020-11-10", "close": 0.049311, "volume": 591957.0}, {"date": "2020-11-11", "close": 0.04848915, "volume": 866345.0}, {"date": "2020-11-12", "close": 0.0476673, "volume": 335966.0}, {"date": "2020-11-13", "close": 0.0476673, "volume": 242137.0}, {"date": "2020-11-17", "close": 0.04684545, "volume": 734443.0}, {"date": "2020-11-18", "close": 0.05013285, "volume": 3459744.0}, {"date": "2020-11-19", "close": 0.049311, "volume": 1891239.0}, {"date": "2020-11-20", "close": 0.0509547, "volume": 357287.0}, {"date": "2020-11-23", "close": 0.0509547, "volume": 779515.0}, {"date": "2020-11-24", "close": 0.0509547, "volume": 1241431.0}, {"date": "2020-11-25", "close": 0.04848915, "volume": 1684933.0}, {"date": "2020-11-26", "close": 0.05013285, "volume": 1272808.0}, {"date": "2020-11-27", "close": 0.049311, "volume": 333061.0}, {"date": "2020-11-30", "close": 0.049311, "volume": 870293.0}, {"date": "2020-12-01", "close": 0.049311, "volume": 1061550.0}, {"date": "2020-12-02", "close": 0.049311, "volume": 1247229.0}, {"date": "2020-12-03", "close": 0.04848915, "volume": 856544.0}, {"date": "2020-12-04", "close": 0.049311, "volume": 801649.0}, {"date": "2020-12-07", "close": 0.05177655, "volume": 4669463.0}, {"date": "2020-12-08", "close": 0.0525984, "volume": 2503491.0}, {"date": "2020-12-09", "close": 0.05013285, "volume": 1513978.0}, {"date": "2020-12-10", "close": 0.049311, "volume": 1329998.0}, {"date": "2020-12-11", "close": 0.0525984, "volume": 790801.0}, {"date": "2020-12-14", "close": 0.05670765, "volume": 8585471.0}, {"date": "2020-12-15", "close": 0.05342025, "volume": 4462589.0}, {"date": "2020-12-16", "close": 0.05177655, "volume": 2048399.0}, {"date": "2020-12-17", "close": 0.05342025, "volume": 2310402.0}, {"date": "2020-12-18", "close": 0.0509547, "volume": 1557689.0}, {"date": "2020-12-21", "close": 0.0509547, "volume": 1710969.0}, {"date": "2020-12-22", "close": 0.0509547, "volume": 848110.0}, {"date": "2020-12-23", "close": 0.0509547, "volume": 2805071.0}, {"date": "2020-12-24", "close": 0.0542421, "volume": 715163.0}, {"date": "2020-12-29", "close": 0.05342025, "volume": 2020266.0}, {"date": "2020-12-30", "close": 0.0525984, "volume": 943207.0}, {"date": "2020-12-31", "close": 0.0525984, "volume": 327012.0}, {"date": "2021-01-04", "close": 0.05342025, "volume": 2204311.0}, {"date": "2021-01-05", "close": 0.05177655, "volume": 2003321.0}, {"date": "2021-01-06", "close": 0.0525984, "volume": 1187416.0}, {"date": "2021-01-07", "close": 0.0525984, "volume": 2616154.0}, {"date": "2021-01-08", "close": 0.0525984, "volume": 2118153.0}, {"date": "2021-01-11", "close": 0.05342025, "volume": 1477187.0}, {"date": "2021-01-12", "close": 0.0624606, "volume": 14927347.0}, {"date": "2021-01-13", "close": 0.05999505, "volume": 9967573.0}, {"date": "2021-01-14", "close": 0.0591732, "volume": 3638384.0}, {"date": "2021-01-15", "close": 0.06328245, "volume": 4614054.0}, {"date": "2021-01-18", "close": 0.05999505, "volume": 3075996.0}, {"date": "2021-01-19", "close": 0.0608169, "volume": 2318362.0}, {"date": "2021-01-20", "close": 0.06656985, "volume": 4553897.0}, {"date": "2021-01-21", "close": 0.06492615, "volume": 3736888.0}, {"date": "2021-01-22", "close": 0.0624606, "volume": 3088483.0}, {"date": "2021-01-25", "close": 0.06328245, "volume": 1528791.0}, {"date": "2021-01-27", "close": 0.06656985, "volume": 3266091.0}, {"date": "2021-01-28", "close": 0.0608169, "volume": 3807865.0}, {"date": "2021-01-29", "close": 0.06328245, "volume": 7295249.0}, {"date": "2021-02-01", "close": 0.05670765, "volume": 8032586.0}, {"date": "2021-02-02", "close": 0.05999505, "volume": 1874874.0}, {"date": "2021-02-03", "close": 0.0608169, "volume": 2014430.0}, {"date": "2021-02-04", "close": 0.0591732, "volume": 1815846.0}, {"date": "2021-02-05", "close": 0.05670765, "volume": 6865749.0}, {"date": "2021-02-08", "close": 0.05342025, "volume": 4642056.0}, {"date": "2021-02-09", "close": 0.0525984, "volume": 5053116.0}, {"date": "2021-02-10", "close": 0.0509547, "volume": 7537046.0}, {"date": "2021-02-11", "close": 0.0509547, "volume": 1416412.0}, {"date": "2021-02-12", "close": 0.04848915, "volume": 8399916.0}, {"date": "2021-02-15", "close": 0.04684545, "volume": 4056981.0}, {"date": "2021-02-16", "close": 0.05013285, "volume": 3545062.0}, {"date": "2021-02-17", "close": 0.049311, "volume": 1791242.0}, {"date": "2021-02-18", "close": 0.0476673, "volume": 4431975.0}, {"date": "2021-02-19", "close": 0.0443799, "volume": 6491508.0}, {"date": "2021-02-22", "close": 0.0443799, "volume": 3423093.0}, {"date": "2021-02-23", "close": 0.04355805, "volume": 1806579.0}, {"date": "2021-02-24", "close": 0.04355805, "volume": 3007629.0}, {"date": "2021-02-25", "close": 0.04355805, "volume": 4392691.0}, {"date": "2021-02-26", "close": 0.0427362, "volume": 3392602.0}, {"date": "2021-03-01", "close": 0.0410925, "volume": 3702987.0}, {"date": "2021-03-02", "close": 0.04191435, "volume": 2274363.0}, {"date": "2021-03-03", "close": 0.04027065, "volume": 3449187.0}, {"date": "2021-03-04", "close": 0.0410925, "volume": 3988780.0}, {"date": "2021-03-05", "close": 0.0410925, "volume": 5734635.0}, {"date": "2021-03-08", "close": 0.0427362, "volume": 3162565.0}, {"date": "2021-03-09", "close": 0.0460236, "volume": 6962756.0}, {"date": "2021-03-10", "close": 0.0460236, "volume": 2714253.0}, {"date": "2021-03-11", "close": 0.04684545, "volume": 1118850.0}, {"date": "2021-03-12", "close": 0.0476673, "volume": 1835983.0}, {"date": "2021-03-15", "close": 0.04848915, "volume": 1410216.0}, {"date": "2021-03-16", "close": 0.049311, "volume": 1841638.0}, {"date": "2021-03-17", "close": 0.04848915, "volume": 1583630.0}, {"date": "2021-03-18", "close": 0.0476673, "volume": 2368401.0}, {"date": "2021-03-19", "close": 0.0476673, "volume": 452859.0}, {"date": "2021-03-22", "close": 0.049311, "volume": 1555600.0}, {"date": "2021-03-23", "close": 0.049311, "volume": 3648845.0}, {"date": "2021-03-24", "close": 0.04848915, "volume": 1741577.0}, {"date": "2021-03-25", "close": 0.05013285, "volume": 6346006.0}, {"date": "2021-03-26", "close": 0.05506395, "volume": 5812348.0}, {"date": "2021-03-29", "close": 0.0542421, "volume": 1715297.0}, {"date": "2021-03-30", "close": 0.0509547, "volume": 3240180.0}, {"date": "2021-03-31", "close": 0.049311, "volume": 1392490.0}, {"date": "2021-04-01", "close": 0.0525984, "volume": 1229094.0}, {"date": "2021-04-06", "close": 0.0525984, "volume": 1427431.0}, {"date": "2021-04-07", "close": 0.05342025, "volume": 3319014.0}, {"date": "2021-04-08", "close": 0.0542421, "volume": 2963402.0}, {"date": "2021-04-09", "close": 0.05342025, "volume": 2070160.0}, {"date": "2021-04-12", "close": 0.0525984, "volume": 884088.0}, {"date": "2021-04-13", "close": 0.0525984, "volume": 564661.0}, {"date": "2021-04-14", "close": 0.0525984, "volume": 689135.0}, {"date": "2021-04-15", "close": 0.05177655, "volume": 519360.0}, {"date": "2021-04-16", "close": 0.049311, "volume": 1155825.0}, {"date": "2021-04-19", "close": 0.05013285, "volume": 994539.0}, {"date": "2021-04-20", "close": 0.05013285, "volume": 7434486.0}, {"date": "2021-04-21", "close": 0.05013285, "volume": 351225.0}, {"date": "2021-04-22", "close": 0.049311, "volume": 3515732.0}, {"date": "2021-04-23", "close": 0.04684545, "volume": 2035631.0}, {"date": "2021-04-26", "close": 0.04684545, "volume": 2344519.0}, {"date": "2021-04-27", "close": 0.04520175, "volume": 3466263.0}, {"date": "2021-04-28", "close": 0.0476673, "volume": 431121.0}, {"date": "2021-04-29", "close": 0.0476673, "volume": 1134475.0}, {"date": "2021-04-30", "close": 0.05013285, "volume": 2655072.0}, {"date": "2021-05-03", "close": 0.0509547, "volume": 2234526.0}, {"date": "2021-05-04", "close": 0.05013285, "volume": 1885977.0}, {"date": "2021-05-05", "close": 0.05177655, "volume": 404855.0}, {"date": "2021-05-06", "close": 0.0509547, "volume": 1560711.0}, {"date": "2021-05-07", "close": 0.049311, "volume": 3592587.0}, {"date": "2021-05-10", "close": 0.04848915, "volume": 789115.0}, {"date": "2021-05-11", "close": 0.04684545, "volume": 541693.0}, {"date": "2021-05-12", "close": 0.04848915, "volume": 2999861.0}, {"date": "2021-05-13", "close": 0.049311, "volume": 2222542.0}, {"date": "2021-05-14", "close": 0.05013285, "volume": 974106.0}, {"date": "2021-05-17", "close": 0.049311, "volume": 1025227.0}, {"date": "2021-05-18", "close": 0.049311, "volume": 1099494.0}, {"date": "2021-05-19", "close": 0.049311, "volume": 1941651.0}, {"date": "2021-05-20", "close": 0.04848915, "volume": 246512.0}, {"date": "2021-05-21", "close": 0.0476673, "volume": 830670.0}, {"date": "2021-05-24", "close": 0.049311, "volume": 181281.0}, {"date": "2021-05-25", "close": 0.04848915, "volume": 865826.0}, {"date": "2021-05-26", "close": 0.04848915, "volume": 444732.0}, {"date": "2021-05-27", "close": 0.049311, "volume": 2807308.0}, {"date": "2021-05-28", "close": 0.0509547, "volume": 1199556.0}, {"date": "2021-05-31", "close": 0.05013285, "volume": 6211287.0}, {"date": "2021-06-01", "close": 0.05013285, "volume": 2236194.0}, {"date": "2021-06-02", "close": 0.0509547, "volume": 6283854.0}, {"date": "2021-06-03", "close": 0.05177655, "volume": 1758170.0}, {"date": "2021-06-04", "close": 0.0525984, "volume": 4181318.0}, {"date": "2021-06-07", "close": 0.0558858, "volume": 8926482.0}, {"date": "2021-06-08", "close": 0.0558858, "volume": 6871007.0}, {"date": "2021-06-09", "close": 0.0575295, "volume": 2968335.0}, {"date": "2021-06-10", "close": 0.05670765, "volume": 2065587.0}, {"date": "2021-06-11", "close": 0.0575295, "volume": 1109409.0}, {"date": "2021-06-15", "close": 0.05835135, "volume": 1375253.0}, {"date": "2021-06-16", "close": 0.0575295, "volume": 1516683.0}, {"date": "2021-06-17", "close": 0.05506395, "volume": 3384283.0}, {"date": "2021-06-18", "close": 0.0558858, "volume": 934252.0}, {"date": "2021-06-21", "close": 0.05177655, "volume": 2553108.0}, {"date": "2021-06-22", "close": 0.0525984, "volume": 2018362.0}, {"date": "2021-06-23", "close": 0.05342025, "volume": 1843008.0}, {"date": "2021-06-24", "close": 0.05506395, "volume": 656733.0}, {"date": "2021-06-25", "close": 0.0558858, "volume": 458693.0}, {"date": "2021-06-28", "close": 0.05835135, "volume": 12992042.0}, {"date": "2021-06-29", "close": 0.05835135, "volume": 16676243.0}, {"date": "2021-06-30", "close": 0.0591732, "volume": 1219132.0}, {"date": "2021-07-01", "close": 0.05835135, "volume": 820999.0}, {"date": "2021-07-02", "close": 0.0575295, "volume": 1568845.0}, {"date": "2021-07-05", "close": 0.0591732, "volume": 827056.0}, {"date": "2021-07-06", "close": 0.05670765, "volume": 1728109.0}, {"date": "2021-07-07", "close": 0.05835135, "volume": 417524.0}, {"date": "2021-07-08", "close": 0.0591732, "volume": 790596.0}, {"date": "2021-07-09", "close": 0.05670765, "volume": 620135.0}, {"date": "2021-07-12", "close": 0.0575295, "volume": 1454426.0}, {"date": "2021-07-13", "close": 0.0575295, "volume": 963226.0}, {"date": "2021-07-14", "close": 0.0575295, "volume": 711805.0}, {"date": "2021-07-15", "close": 0.0591732, "volume": 2954291.0}, {"date": "2021-07-16", "close": 0.0575295, "volume": 577483.0}, {"date": "2021-07-19", "close": 0.0558858, "volume": 1479495.0}, {"date": "2021-07-20", "close": 0.05506395, "volume": 1390701.0}, {"date": "2021-07-21", "close": 0.0542421, "volume": 2174503.0}, {"date": "2021-07-22", "close": 0.0558858, "volume": 279033.0}, {"date": "2021-07-23", "close": 0.0542421, "volume": 256021.0}, {"date": "2021-07-26", "close": 0.0558858, "volume": 530908.0}, {"date": "2021-07-27", "close": 0.05670765, "volume": 528954.0}, {"date": "2021-07-28", "close": 0.0558858, "volume": 113736.0}, {"date": "2021-07-29", "close": 0.0542421, "volume": 1150150.0}, {"date": "2021-07-30", "close": 0.05506395, "volume": 627647.0}, {"date": "2021-08-02", "close": 0.0525984, "volume": 860711.0}, {"date": "2021-08-03", "close": 0.05177655, "volume": 2789455.0}, {"date": "2021-08-04", "close": 0.0525984, "volume": 487702.0}, {"date": "2021-08-05", "close": 0.0525984, "volume": 2557214.0}, {"date": "2021-08-06", "close": 0.05342025, "volume": 1032787.0}, {"date": "2021-08-09", "close": 0.0509547, "volume": 668612.0}, {"date": "2021-08-10", "close": 0.0575295, "volume": 2170889.0}, {"date": "2021-08-11", "close": 0.05670765, "volume": 1804019.0}, {"date": "2021-08-12", "close": 0.0558858, "volume": 450557.0}, {"date": "2021-08-13", "close": 0.05506395, "volume": 1170553.0}, {"date": "2021-08-16", "close": 0.0542421, "volume": 347675.0}, {"date": "2021-08-17", "close": 0.05342025, "volume": 1062547.0}, {"date": "2021-08-18", "close": 0.0525984, "volume": 1978753.0}, {"date": "2021-08-19", "close": 0.05177655, "volume": 4258725.0}, {"date": "2021-08-20", "close": 0.0509547, "volume": 3004972.0}, {"date": "2021-08-23", "close": 0.0525984, "volume": 3435485.0}, {"date": "2021-08-24", "close": 0.05506395, "volume": 816407.0}, {"date": "2021-08-25", "close": 0.05506395, "volume": 623137.0}, {"date": "2021-08-26", "close": 0.0542421, "volume": 809043.0}, {"date": "2021-08-27", "close": 0.05342025, "volume": 538828.0}, {"date": "2021-08-30", "close": 0.05342025, "volume": 317248.0}, {"date": "2021-08-31", "close": 0.0525984, "volume": 721091.0}, {"date": "2021-09-01", "close": 0.0525984, "volume": 340134.0}, {"date": "2021-09-02", "close": 0.05342025, "volume": 661839.0}, {"date": "2021-09-03", "close": 0.05342025, "volume": 918481.0}, {"date": "2021-09-06", "close": 0.0525984, "volume": 1034304.0}, {"date": "2021-09-07", "close": 0.05177655, "volume": 2135048.0}, {"date": "2021-09-08", "close": 0.05013285, "volume": 3895212.0}, {"date": "2021-09-09", "close": 0.05013285, "volume": 2700949.0}, {"date": "2021-09-10", "close": 0.05177655, "volume": 143077.0}, {"date": "2021-09-13", "close": 0.0509547, "volume": 1139836.0}, {"date": "2021-09-14", "close": 0.0509547, "volume": 568113.0}, {"date": "2021-09-15", "close": 0.0525984, "volume": 599607.0}, {"date": "2021-09-16", "close": 0.05506395, "volume": 4166461.0}, {"date": "2021-09-17", "close": 0.0558858, "volume": 1835623.0}, {"date": "2021-09-20", "close": 0.0542421, "volume": 2485979.0}, {"date": "2021-09-21", "close": 0.05342025, "volume": 282783.0}, {"date": "2021-09-22", "close": 0.05342025, "volume": 1420515.0}, {"date": "2021-09-23", "close": 0.0558858, "volume": 1444152.0}, {"date": "2021-09-24", "close": 0.0542421, "volume": 167733.0}, {"date": "2021-09-27", "close": 0.05999505, "volume": 5464689.0}, {"date": "2021-09-28", "close": 0.0641043, "volume": 4918989.0}, {"date": "2021-09-29", "close": 0.05999505, "volume": 911671.0}, {"date": "2021-09-30", "close": 0.06163875, "volume": 1727723.0}, {"date": "2021-10-01", "close": 0.0608169, "volume": 864156.0}, {"date": "2021-10-04", "close": 0.0641043, "volume": 2710619.0}, {"date": "2021-10-05", "close": 0.0641043, "volume": 1968800.0}, {"date": "2021-10-06", "close": 0.06821355, "volume": 9206488.0}, {"date": "2021-10-07", "close": 0.0723228, "volume": 2595034.0}, {"date": "2021-10-08", "close": 0.07643205, "volume": 5393063.0}, {"date": "2021-10-11", "close": 0.0772539, "volume": 1472718.0}, {"date": "2021-10-12", "close": 0.0723228, "volume": 3035196.0}, {"date": "2021-10-13", "close": 0.07478835, "volume": 2685351.0}, {"date": "2021-10-14", "close": 0.07807575, "volume": 1879945.0}, {"date": "2021-10-15", "close": 0.07643205, "volume": 1458899.0}, {"date": "2021-10-18", "close": 0.0805413, "volume": 4492317.0}, {"date": "2021-10-19", "close": 0.082185, "volume": 2075820.0}, {"date": "2021-10-20", "close": 0.082185, "volume": 2071303.0}, {"date": "2021-10-21", "close": 0.08629425, "volume": 1536050.0}, {"date": "2021-10-22", "close": 0.08629425, "volume": 816289.0}, {"date": "2021-10-25", "close": 0.09451275, "volume": 3931962.0}, {"date": "2021-10-26", "close": 0.0904035, "volume": 3272894.0}, {"date": "2021-10-27", "close": 0.08629425, "volume": 2835876.0}, {"date": "2021-10-28", "close": 0.07478835, "volume": 5586175.0}, {"date": "2021-10-29", "close": 0.07643205, "volume": 1974309.0}, {"date": "2021-11-01", "close": 0.0904035, "volume": 5893871.0}, {"date": "2021-11-02", "close": 0.082185, "volume": 1305138.0}, {"date": "2021-11-03", "close": 0.0805413, "volume": 1417315.0}, {"date": "2021-11-04", "close": 0.082185, "volume": 1752758.0}, {"date": "2021-11-05", "close": 0.08629425, "volume": 3252648.0}, {"date": "2021-11-08", "close": 0.0904035, "volume": 1637866.0}, {"date": "2021-11-09", "close": 0.0904035, "volume": 930332.0}, {"date": "2021-11-10", "close": 0.08629425, "volume": 3094885.0}, {"date": "2021-11-11", "close": 0.0805413, "volume": 2502270.0}, {"date": "2021-11-12", "close": 0.07971945, "volume": 1380627.0}, {"date": "2021-11-15", "close": 0.08136315, "volume": 1258848.0}, {"date": "2021-11-16", "close": 0.07971945, "volume": 1951396.0}, {"date": "2021-11-17", "close": 0.08136315, "volume": 1694005.0}, {"date": "2021-11-18", "close": 0.0805413, "volume": 412472.0}, {"date": "2021-11-19", "close": 0.08136315, "volume": 551717.0}, {"date": "2021-11-22", "close": 0.0788976, "volume": 1242462.0}, {"date": "2021-11-23", "close": 0.0805413, "volume": 1391365.0}, {"date": "2021-11-24", "close": 0.07971945, "volume": 907349.0}, {"date": "2021-11-25", "close": 0.08136315, "volume": 370418.0}, {"date": "2021-11-26", "close": 0.0805413, "volume": 766673.0}, {"date": "2021-11-29", "close": 0.07971945, "volume": 1755436.0}, {"date": "2021-11-30", "close": 0.0805413, "volume": 173605.0}, {"date": "2021-12-01", "close": 0.07971945, "volume": 602129.0}, {"date": "2021-12-02", "close": 0.0805413, "volume": 1600950.0}, {"date": "2021-12-03", "close": 0.0772539, "volume": 965996.0}, {"date": "2021-12-06", "close": 0.082185, "volume": 1444440.0}, {"date": "2021-12-07", "close": 0.080952225, "volume": 270409.0}, {"date": "2021-12-08", "close": 0.0805413, "volume": 820156.0}, {"date": "2021-12-13", "close": 0.0739665, "volume": 1205205.0}, {"date": "2021-12-14", "close": 0.0756102, "volume": 1556789.0}, {"date": "2021-12-15", "close": 0.0739665, "volume": 411595.0}, {"date": "2021-12-16", "close": 0.0706791, "volume": 1038239.0}, {"date": "2021-12-17", "close": 0.07314465, "volume": 654128.0}, {"date": "2021-12-20", "close": 0.07150095, "volume": 1169823.0}, {"date": "2021-12-21", "close": 0.0690354, "volume": 2062362.0}, {"date": "2021-12-22", "close": 0.06985725, "volume": 850385.0}, {"date": "2021-12-23", "close": 0.06985725, "volume": 680591.0}, {"date": "2021-12-24", "close": 0.06985725, "volume": 425795.0}, {"date": "2021-12-29", "close": 0.06985725, "volume": 1139048.0}, {"date": "2021-12-30", "close": 0.0706791, "volume": 41785.0}, {"date": "2021-12-31", "close": 0.0690354, "volume": 1335688.0}, {"date": "2022-01-04", "close": 0.0706791, "volume": 1091491.0}, {"date": "2022-01-05", "close": 0.0706791, "volume": 263408.0}, {"date": "2022-01-06", "close": 0.06985725, "volume": 332238.0}, {"date": "2022-01-07", "close": 0.06985725, "volume": 400386.0}, {"date": "2022-01-10", "close": 0.0706791, "volume": 884736.0}, {"date": "2022-01-11", "close": 0.0706791, "volume": 807964.0}, {"date": "2022-01-12", "close": 0.07150095, "volume": 175206.0}, {"date": "2022-01-13", "close": 0.0723228, "volume": 1355149.0}, {"date": "2022-01-14", "close": 0.07150095, "volume": 665765.0}, {"date": "2022-01-17", "close": 0.07150095, "volume": 732226.0}, {"date": "2022-01-18", "close": 0.0690354, "volume": 566122.0}, {"date": "2022-01-19", "close": 0.0690354, "volume": 274290.0}, {"date": "2022-01-20", "close": 0.0690354, "volume": 543710.0}, {"date": "2022-01-21", "close": 0.0706791, "volume": 1291376.0}, {"date": "2022-01-24", "close": 0.0690354, "volume": 653577.0}, {"date": "2022-01-25", "close": 0.06328245, "volume": 2020731.0}, {"date": "2022-01-27", "close": 0.06656985, "volume": 2559780.0}, {"date": "2022-01-28", "close": 0.065748, "volume": 2277604.0}, {"date": "2022-01-31", "close": 0.06985725, "volume": 1107441.0}, {"date": "2022-02-01", "close": 0.06985725, "volume": 793416.0}, {"date": "2022-02-02", "close": 0.07150095, "volume": 1140848.0}, {"date": "2022-02-03", "close": 0.07478835, "volume": 2707611.0}, {"date": "2022-02-04", "close": 0.07643205, "volume": 243278.0}, {"date": "2022-02-07", "close": 0.0739665, "volume": 2418535.0}, {"date": "2022-02-08", "close": 0.0723228, "volume": 1101581.0}, {"date": "2022-02-09", "close": 0.07150095, "volume": 1255269.0}, {"date": "2022-02-10", "close": 0.07478835, "volume": 962283.0}, {"date": "2022-02-11", "close": 0.0739665, "volume": 492660.0}, {"date": "2022-02-14", "close": 0.0723228, "volume": 649651.0}, {"date": "2022-02-15", "close": 0.0723228, "volume": 540260.0}, {"date": "2022-02-16", "close": 0.07150095, "volume": 255191.0}, {"date": "2022-02-17", "close": 0.07150095, "volume": 504217.0}, {"date": "2022-02-18", "close": 0.07150095, "volume": 441745.0}, {"date": "2022-02-21", "close": 0.07150095, "volume": 181326.0}, {"date": "2022-02-22", "close": 0.0690354, "volume": 882099.0}, {"date": "2022-02-23", "close": 0.0690354, "volume": 798838.0}, {"date": "2022-02-24", "close": 0.0690354, "volume": 1354389.0}, {"date": "2022-02-25", "close": 0.0706791, "volume": 452326.0}, {"date": "2022-02-28", "close": 0.0739665, "volume": 811170.0}, {"date": "2022-03-01", "close": 0.07314465, "volume": 562671.0}, {"date": "2022-03-02", "close": 0.073555575, "volume": 10485539.0}, {"date": "2022-03-03", "close": 0.0739665, "volume": 2821087.0}, {"date": "2022-03-04", "close": 0.07314465, "volume": 871806.0}, {"date": "2022-03-07", "close": 0.0739665, "volume": 1606370.0}, {"date": "2022-03-08", "close": 0.07314465, "volume": 820399.0}, {"date": "2022-03-09", "close": 0.0756102, "volume": 1969581.0}, {"date": "2022-03-10", "close": 0.07478835, "volume": 1420281.0}, {"date": "2022-03-11", "close": 0.07478835, "volume": 1235724.0}, {"date": "2022-03-14", "close": 0.0788976, "volume": 2325547.0}, {"date": "2022-03-15", "close": 0.0788976, "volume": 2171665.0}, {"date": "2022-03-16", "close": 0.07807575, "volume": 2530854.0}, {"date": "2022-03-17", "close": 0.0805413, "volume": 2595426.0}, {"date": "2022-03-18", "close": 0.0904035, "volume": 6301543.0}, {"date": "2022-03-21", "close": 0.08629425, "volume": 6981875.0}, {"date": "2022-03-22", "close": 0.08629425, "volume": 2760445.0}, {"date": "2022-03-23", "close": 0.098622, "volume": 8586971.0}, {"date": "2022-03-24", "close": 0.10273125, "volume": 6157682.0}, {"date": "2022-03-25", "close": 0.09451275, "volume": 3702810.0}, {"date": "2022-03-28", "close": 0.09451275, "volume": 2851177.0}, {"date": "2022-03-29", "close": 0.0904035, "volume": 3393364.0}, {"date": "2022-03-30", "close": 0.0904035, "volume": 3077281.0}, {"date": "2022-03-31", "close": 0.0904035, "volume": 2707695.0}, {"date": "2022-04-01", "close": 0.0904035, "volume": 1845447.0}, {"date": "2022-04-04", "close": 0.098622, "volume": 3581825.0}, {"date": "2022-04-05", "close": 0.09451275, "volume": 2283310.0}, {"date": "2022-04-06", "close": 0.09451275, "volume": 2076350.0}, {"date": "2022-04-07", "close": 0.082185, "volume": 20092126.0}, {"date": "2022-04-08", "close": 0.082185, "volume": 2077542.0}, {"date": "2022-04-11", "close": 0.08136315, "volume": 1867954.0}, {"date": "2022-04-12", "close": 0.082185, "volume": 655690.0}, {"date": "2022-04-13", "close": 0.082185, "volume": 150351.0}, {"date": "2022-04-14", "close": 0.082185, "volume": 4709493.0}, {"date": "2022-04-19", "close": 0.08629425, "volume": 2266678.0}, {"date": "2022-04-20", "close": 0.08629425, "volume": 619125.0}, {"date": "2022-04-21", "close": 0.08629425, "volume": 997125.0}, {"date": "2022-04-22", "close": 0.082185, "volume": 2856744.0}, {"date": "2022-04-26", "close": 0.07971945, "volume": 2334845.0}, {"date": "2022-04-27", "close": 0.0788976, "volume": 1244681.0}, {"date": "2022-04-28", "close": 0.0805413, "volume": 1246145.0}, {"date": "2022-04-29", "close": 0.08136315, "volume": 4749713.0}, {"date": "2022-05-02", "close": 0.0805413, "volume": 1531564.0}, {"date": "2022-05-03", "close": 0.07971945, "volume": 234407.0}, {"date": "2022-05-04", "close": 0.07807575, "volume": 681422.0}, {"date": "2022-05-05", "close": 0.082185, "volume": 501444.0}, {"date": "2022-05-06", "close": 0.07807575, "volume": 2025222.0}, {"date": "2022-05-09", "close": 0.07643205, "volume": 1120032.0}, {"date": "2022-05-10", "close": 0.07314465, "volume": 2351002.0}, {"date": "2022-05-11", "close": 0.0706791, "volume": 1776317.0}, {"date": "2022-05-12", "close": 0.07150095, "volume": 402207.0}, {"date": "2022-05-13", "close": 0.07150095, "volume": 311104.0}, {"date": "2022-05-16", "close": 0.07150095, "volume": 20667.0}, {"date": "2022-05-17", "close": 0.0739665, "volume": 158115.0}, {"date": "2022-05-18", "close": 0.07314465, "volume": 196207.0}, {"date": "2022-05-19", "close": 0.0706791, "volume": 500987.0}, {"date": "2022-05-20", "close": 0.0706791, "volume": 172019.0}, {"date": "2022-05-23", "close": 0.06656985, "volume": 1739113.0}, {"date": "2022-05-24", "close": 0.06821355, "volume": 971474.0}, {"date": "2022-05-25", "close": 0.065748, "volume": 2784812.0}, {"date": "2022-05-26", "close": 0.06328245, "volume": 2012505.0}, {"date": "2022-05-27", "close": 0.065748, "volume": 850096.0}, {"date": "2022-05-30", "close": 0.06656985, "volume": 1097250.0}, {"date": "2022-05-31", "close": 0.065748, "volume": 928454.0}, {"date": "2022-06-01", "close": 0.06656985, "volume": 4012305.0}, {"date": "2022-06-02", "close": 0.06821355, "volume": 215026.0}, {"date": "2022-06-03", "close": 0.065748, "volume": 373837.0}, {"date": "2022-06-06", "close": 0.0673917, "volume": 606584.0}, {"date": "2022-06-07", "close": 0.06821355, "volume": 421589.0}, {"date": "2022-06-08", "close": 0.06821355, "volume": 163555.0}, {"date": "2022-06-09", "close": 0.0673917, "volume": 1973977.0}, {"date": "2022-06-10", "close": 0.06656985, "volume": 538962.0}, {"date": "2022-06-14", "close": 0.06492615, "volume": 1632590.0}, {"date": "2022-06-15", "close": 0.06328245, "volume": 604697.0}, {"date": "2022-06-16", "close": 0.06328245, "volume": 297637.0}, {"date": "2022-06-17", "close": 0.0624606, "volume": 986512.0}, {"date": "2022-06-20", "close": 0.0575295, "volume": 3047183.0}, {"date": "2022-06-21", "close": 0.05670765, "volume": 717099.0}, {"date": "2022-06-22", "close": 0.05670765, "volume": 1056979.0}, {"date": "2022-06-23", "close": 0.0575295, "volume": 894150.0}, {"date": "2022-06-24", "close": 0.0575295, "volume": 107708.0}, {"date": "2022-06-27", "close": 0.05835135, "volume": 384904.0}, {"date": "2022-06-29", "close": 0.0575295, "volume": 1778699.0}, {"date": "2022-06-30", "close": 0.0575295, "volume": 1092641.0}, {"date": "2022-07-01", "close": 0.0591732, "volume": 308581.0}, {"date": "2022-07-04", "close": 0.06163875, "volume": 1491213.0}, {"date": "2022-07-05", "close": 0.06163875, "volume": 206585.0}, {"date": "2022-07-06", "close": 0.06492615, "volume": 2092886.0}, {"date": "2022-07-07", "close": 0.06492615, "volume": 132445.0}, {"date": "2022-07-08", "close": 0.06656985, "volume": 168879.0}, {"date": "2022-07-11", "close": 0.0673917, "volume": 357877.0}, {"date": "2022-07-12", "close": 0.065748, "volume": 93247.0}, {"date": "2022-07-13", "close": 0.065748, "volume": 324132.0}, {"date": "2022-07-14", "close": 0.06492615, "volume": 182912.0}, {"date": "2022-07-15", "close": 0.0641043, "volume": 129964.0}, {"date": "2022-07-18", "close": 0.06656985, "volume": 403827.0}, {"date": "2022-07-19", "close": 0.06821355, "volume": 2528561.0}, {"date": "2022-07-20", "close": 0.06821355, "volume": 618579.0}, {"date": "2022-07-21", "close": 0.06821355, "volume": 297692.0}, {"date": "2022-07-22", "close": 0.0690354, "volume": 477459.0}, {"date": "2022-07-25", "close": 0.06821355, "volume": 512185.0}, {"date": "2022-07-26", "close": 0.06821355, "volume": 682727.0}, {"date": "2022-07-27", "close": 0.06821355, "volume": 214163.0}, {"date": "2022-07-28", "close": 0.06821355, "volume": 1624868.0}, {"date": "2022-07-29", "close": 0.06985725, "volume": 1012441.0}, {"date": "2022-08-01", "close": 0.0739665, "volume": 1666263.0}, {"date": "2022-08-02", "close": 0.07314465, "volume": 619050.0}, {"date": "2022-08-03", "close": 0.0706791, "volume": 288674.0}, {"date": "2022-08-04", "close": 0.06985725, "volume": 334543.0}, {"date": "2022-08-05", "close": 0.0706791, "volume": 746156.0}, {"date": "2022-08-08", "close": 0.06821355, "volume": 133703.0}, {"date": "2022-08-09", "close": 0.0690354, "volume": 512879.0}, {"date": "2022-08-10", "close": 0.065748, "volume": 2161588.0}, {"date": "2022-08-11", "close": 0.06821355, "volume": 436995.0}, {"date": "2022-08-12", "close": 0.0690354, "volume": 220183.0}, {"date": "2022-08-15", "close": 0.0690354, "volume": 135061.0}, {"date": "2022-08-16", "close": 0.06821355, "volume": 363705.0}, {"date": "2022-08-17", "close": 0.065748, "volume": 949044.0}, {"date": "2022-08-18", "close": 0.065748, "volume": 1096026.0}, {"date": "2022-08-19", "close": 0.0673917, "volume": 925327.0}, {"date": "2022-08-22", "close": 0.06656985, "volume": 799351.0}, {"date": "2022-08-23", "close": 0.065748, "volume": 800781.0}, {"date": "2022-08-24", "close": 0.0673917, "volume": 2028336.0}, {"date": "2022-08-25", "close": 0.06656985, "volume": 91817.0}, {"date": "2022-08-26", "close": 0.0673917, "volume": 721306.0}, {"date": "2022-08-29", "close": 0.06492615, "volume": 972028.0}, {"date": "2022-08-30", "close": 0.06492615, "volume": 237667.0}, {"date": "2022-08-31", "close": 0.066158925, "volume": 57447.0}, {"date": "2022-09-01", "close": 0.06492615, "volume": 31377.0}, {"date": "2022-09-02", "close": 0.06492615, "volume": 267774.0}, {"date": "2022-09-05", "close": 0.06492615, "volume": 754251.0}, {"date": "2022-09-06", "close": 0.0673917, "volume": 1056510.0}, {"date": "2022-09-07", "close": 0.0723228, "volume": 471004.0}, {"date": "2022-09-08", "close": 0.0723228, "volume": 962709.0}, {"date": "2022-09-09", "close": 0.06985725, "volume": 662117.0}, {"date": "2022-09-12", "close": 0.0706791, "volume": 689351.0}, {"date": "2022-09-13", "close": 0.06985725, "volume": 498773.0}, {"date": "2022-09-14", "close": 0.06821355, "volume": 933478.0}, {"date": "2022-09-15", "close": 0.0673917, "volume": 553085.0}, {"date": "2022-09-16", "close": 0.06492615, "volume": 1872508.0}, {"date": "2022-09-19", "close": 0.06985725, "volume": 464884.0}, {"date": "2022-09-20", "close": 0.06656985, "volume": 736744.0}, {"date": "2022-09-21", "close": 0.06492615, "volume": 394768.0}, {"date": "2022-09-23", "close": 0.06656985, "volume": 839087.0}, {"date": "2022-09-26", "close": 0.06163875, "volume": 1479512.0}, {"date": "2022-09-27", "close": 0.0608169, "volume": 445769.0}, {"date": "2022-09-28", "close": 0.0624606, "volume": 431195.0}, {"date": "2022-09-29", "close": 0.065748, "volume": 1045123.0}, {"date": "2022-09-30", "close": 0.06492615, "volume": 504232.0}, {"date": "2022-10-03", "close": 0.0641043, "volume": 93133.0}, {"date": "2022-10-04", "close": 0.0641043, "volume": 354661.0}, {"date": "2022-10-05", "close": 0.0624606, "volume": 776054.0}, {"date": "2022-10-06", "close": 0.06328245, "volume": 465670.0}, {"date": "2022-10-07", "close": 0.065748, "volume": 459588.0}, {"date": "2022-10-10", "close": 0.065748, "volume": 1005159.0}, {"date": "2022-10-11", "close": 0.06656985, "volume": 180481.0}, {"date": "2022-10-12", "close": 0.06328245, "volume": 358574.0}, {"date": "2022-10-13", "close": 0.0641043, "volume": 168291.0}, {"date": "2022-10-14", "close": 0.0641043, "volume": 812831.0}, {"date": "2022-10-17", "close": 0.06328245, "volume": 1164018.0}, {"date": "2022-10-18", "close": 0.06492615, "volume": 73356.0}, {"date": "2022-10-19", "close": 0.06328245, "volume": 453325.0}, {"date": "2022-10-20", "close": 0.0624606, "volume": 566670.0}, {"date": "2022-10-21", "close": 0.06328245, "volume": 1411397.0}, {"date": "2022-10-24", "close": 0.06492615, "volume": 837534.0}, {"date": "2022-10-25", "close": 0.0624606, "volume": 960664.0}, {"date": "2022-10-26", "close": 0.0624606, "volume": 348489.0}, {"date": "2022-10-27", "close": 0.0624606, "volume": 1510398.0}, {"date": "2022-10-28", "close": 0.0608169, "volume": 236125.0}, {"date": "2022-10-31", "close": 0.0624606, "volume": 720049.0}, {"date": "2022-11-01", "close": 0.0641043, "volume": 445540.0}, {"date": "2022-11-02", "close": 0.06492615, "volume": 458851.0}, {"date": "2022-11-03", "close": 0.06821355, "volume": 1612982.0}, {"date": "2022-11-04", "close": 0.06821355, "volume": 91606.0}, {"date": "2022-11-07", "close": 0.06985725, "volume": 1662391.0}, {"date": "2022-11-08", "close": 0.07150095, "volume": 1382739.0}, {"date": "2022-11-09", "close": 0.07150095, "volume": 403458.0}, {"date": "2022-11-10", "close": 0.07478835, "volume": 1650944.0}, {"date": "2022-11-11", "close": 0.07478835, "volume": 2839730.0}, {"date": "2022-11-14", "close": 0.07643205, "volume": 2091873.0}, {"date": "2022-11-15", "close": 0.0739665, "volume": 384755.0}, {"date": "2022-11-16", "close": 0.07643205, "volume": 910426.0}, {"date": "2022-11-17", "close": 0.07807575, "volume": 841730.0}, {"date": "2022-11-18", "close": 0.0756102, "volume": 2379002.0}, {"date": "2022-11-21", "close": 0.0756102, "volume": 2880730.0}, {"date": "2022-11-22", "close": 0.07643205, "volume": 648679.0}, {"date": "2022-11-23", "close": 0.0723228, "volume": 1108596.0}, {"date": "2022-11-24", "close": 0.07314465, "volume": 232782.0}, {"date": "2022-11-25", "close": 0.0772539, "volume": 263165.0}, {"date": "2022-11-28", "close": 0.0739665, "volume": 367549.0}, {"date": "2022-11-29", "close": 0.0739665, "volume": 447956.0}, {"date": "2022-11-30", "close": 0.0756102, "volume": 1078516.0}, {"date": "2022-12-01", "close": 0.0772539, "volume": 1315775.0}, {"date": "2022-12-02", "close": 0.0788976, "volume": 471412.0}, {"date": "2022-12-05", "close": 0.07478835, "volume": 147765.0}, {"date": "2022-12-06", "close": 0.0788976, "volume": 211439.0}, {"date": "2022-12-07", "close": 0.07971945, "volume": 1362384.0}, {"date": "2022-12-08", "close": 0.0772539, "volume": 749045.0}, {"date": "2022-12-09", "close": 0.07807575, "volume": 674621.0}, {"date": "2022-12-12", "close": 0.07807575, "volume": 1720052.0}, {"date": "2022-12-13", "close": 0.0756102, "volume": 930659.0}, {"date": "2022-12-14", "close": 0.0739665, "volume": 517929.0}, {"date": "2022-12-15", "close": 0.07314465, "volume": 555656.0}, {"date": "2022-12-16", "close": 0.07314465, "volume": 558450.0}, {"date": "2022-12-19", "close": 0.07150095, "volume": 1268167.0}, {"date": "2022-12-20", "close": 0.06985725, "volume": 384233.0}, {"date": "2022-12-21", "close": 0.0723228, "volume": 1434989.0}, {"date": "2022-12-22", "close": 0.0739665, "volume": 137172.0}, {"date": "2022-12-23", "close": 0.0739665, "volume": 63211.0}, {"date": "2022-12-28", "close": 0.07478835, "volume": 72946.0}, {"date": "2022-12-29", "close": 0.0739665, "volume": 91615.0}, {"date": "2022-12-30", "close": 0.0739665, "volume": 133363.0}, {"date": "2023-01-03", "close": 0.0739665, "volume": 177987.0}, {"date": "2023-01-04", "close": 0.0739665, "volume": 185300.0}, {"date": "2023-01-05", "close": 0.07314465, "volume": 114410.0}, {"date": "2023-01-06", "close": 0.0739665, "volume": 261134.0}, {"date": "2023-01-09", "close": 0.0739665, "volume": 89766.0}, {"date": "2023-01-10", "close": 0.0739665, "volume": 702202.0}, {"date": "2023-01-11", "close": 0.0739665, "volume": 267660.0}, {"date": "2023-01-12", "close": 0.0739665, "volume": 575476.0}, {"date": "2023-01-13", "close": 0.07314465, "volume": 747529.0}, {"date": "2023-01-16", "close": 0.07314465, "volume": 429116.0}, {"date": "2023-01-17", "close": 0.07150095, "volume": 451588.0}, {"date": "2023-01-18", "close": 0.0723228, "volume": 1116505.0}, {"date": "2023-01-19", "close": 0.06985725, "volume": 944535.0}, {"date": "2023-01-20", "close": 0.0739665, "volume": 932927.0}, {"date": "2023-01-23", "close": 0.07314465, "volume": 145367.0}, {"date": "2023-01-24", "close": 0.0739665, "volume": 1082772.0}, {"date": "2023-01-25", "close": 0.0739665, "volume": 1601444.0}, {"date": "2023-01-27", "close": 0.0756102, "volume": 400376.0}, {"date": "2023-01-30", "close": 0.07478835, "volume": 308611.0}, {"date": "2023-01-31", "close": 0.07478835, "volume": 703519.0}, {"date": "2023-02-01", "close": 0.07643205, "volume": 247960.0}, {"date": "2023-02-02", "close": 0.07807575, "volume": 2996216.0}, {"date": "2023-02-03", "close": 0.0788976, "volume": 1171958.0}, {"date": "2023-02-06", "close": 0.07807575, "volume": 767831.0}, {"date": "2023-02-07", "close": 0.0756102, "volume": 280762.0}, {"date": "2023-02-08", "close": 0.07478835, "volume": 3077192.0}, {"date": "2023-02-09", "close": 0.0739665, "volume": 106745.0}, {"date": "2023-02-10", "close": 0.07314465, "volume": 441847.0}, {"date": "2023-02-13", "close": 0.0756102, "volume": 1072304.0}, {"date": "2023-02-14", "close": 0.07478835, "volume": 1795183.0}, {"date": "2023-02-15", "close": 0.0739665, "volume": 722269.0}, {"date": "2023-02-16", "close": 0.0723228, "volume": 1342864.0}, {"date": "2023-02-17", "close": 0.0723228, "volume": 105095.0}, {"date": "2023-02-20", "close": 0.0723228, "volume": 359061.0}, {"date": "2023-02-21", "close": 0.07478835, "volume": 416516.0}, {"date": "2023-02-22", "close": 0.07643205, "volume": 1213078.0}, {"date": "2023-02-23", "close": 0.07478835, "volume": 715334.0}, {"date": "2023-02-24", "close": 0.0739665, "volume": 693140.0}, {"date": "2023-02-27", "close": 0.0739665, "volume": 511059.0}, {"date": "2023-02-28", "close": 0.0739665, "volume": 500848.0}, {"date": "2023-03-01", "close": 0.0739665, "volume": 625008.0}, {"date": "2023-03-02", "close": 0.0739665, "volume": 375402.0}, {"date": "2023-03-03", "close": 0.0739665, "volume": 139333.0}, {"date": "2023-03-06", "close": 0.0739665, "volume": 2007730.0}, {"date": "2023-03-07", "close": 0.0739665, "volume": 500573.0}, {"date": "2023-03-08", "close": 0.07314465, "volume": 224216.0}, {"date": "2023-03-09", "close": 0.0739665, "volume": 215381.0}, {"date": "2023-03-10", "close": 0.07314465, "volume": 78932.0}, {"date": "2023-03-13", "close": 0.06985725, "volume": 505660.0}, {"date": "2023-03-14", "close": 0.06985725, "volume": 231186.0}, {"date": "2023-03-15", "close": 0.0690354, "volume": 367010.0}, {"date": "2023-03-16", "close": 0.0706791, "volume": 534251.0}, {"date": "2023-03-17", "close": 0.0706791, "volume": 264243.0}, {"date": "2023-03-20", "close": 0.06492615, "volume": 1326831.0}, {"date": "2023-03-21", "close": 0.0608169, "volume": 1312180.0}, {"date": "2023-03-22", "close": 0.0608169, "volume": 846874.0}, {"date": "2023-03-23", "close": 0.06328245, "volume": 156830.0}, {"date": "2023-03-24", "close": 0.0641043, "volume": 857655.0}, {"date": "2023-03-27", "close": 0.0624606, "volume": 199428.0}, {"date": "2023-03-28", "close": 0.06163875, "volume": 1094551.0}, {"date": "2023-03-29", "close": 0.06328245, "volume": 825830.0}, {"date": "2023-03-30", "close": 0.06163875, "volume": 853894.0}, {"date": "2023-03-31", "close": 0.0624606, "volume": 92222.0}, {"date": "2023-04-03", "close": 0.0624606, "volume": 299062.0}, {"date": "2023-04-04", "close": 0.06163875, "volume": 1142152.0}, {"date": "2023-04-05", "close": 0.05999505, "volume": 2662580.0}, {"date": "2023-04-06", "close": 0.0575295, "volume": 1882431.0}, {"date": "2023-04-11", "close": 0.0575295, "volume": 1199319.0}, {"date": "2023-04-12", "close": 0.05670765, "volume": 2069166.0}, {"date": "2023-04-13", "close": 0.0575295, "volume": 207214.0}, {"date": "2023-04-14", "close": 0.0608169, "volume": 792125.0}, {"date": "2023-04-17", "close": 0.0608169, "volume": 808562.0}, {"date": "2023-04-18", "close": 0.0591732, "volume": 1981251.0}, {"date": "2023-04-19", "close": 0.0575295, "volume": 1053255.0}, {"date": "2023-04-20", "close": 0.0575295, "volume": 998288.0}, {"date": "2023-04-21", "close": 0.055474875, "volume": 1006131.0}, {"date": "2023-04-24", "close": 0.05670765, "volume": 529516.0}, {"date": "2023-04-26", "close": 0.0558858, "volume": 1771094.0}, {"date": "2023-04-27", "close": 0.05506395, "volume": 552227.0}, {"date": "2023-04-28", "close": 0.0542421, "volume": 284653.0}, {"date": "2023-05-01", "close": 0.0558858, "volume": 588706.0}, {"date": "2023-05-02", "close": 0.055474875, "volume": 752837.0}, {"date": "2023-05-03", "close": 0.05342025, "volume": 1840926.0}, {"date": "2023-05-04", "close": 0.05506395, "volume": 745825.0}, {"date": "2023-05-05", "close": 0.05670765, "volume": 292108.0}, {"date": "2023-05-08", "close": 0.05342025, "volume": 384821.0}, {"date": "2023-05-09", "close": 0.05506395, "volume": 13004.0}, {"date": "2023-05-10", "close": 0.05506395, "volume": 106522.0}, {"date": "2023-05-11", "close": 0.0542421, "volume": 718900.0}, {"date": "2023-05-12", "close": 0.0525984, "volume": 355756.0}, {"date": "2023-05-15", "close": 0.05835135, "volume": 1543851.0}, {"date": "2023-05-16", "close": 0.05506395, "volume": 1832165.0}, {"date": "2023-05-17", "close": 0.0542421, "volume": 702058.0}, {"date": "2023-05-18", "close": 0.0525984, "volume": 1195348.0}, {"date": "2023-05-19", "close": 0.0542421, "volume": 1024944.0}, {"date": "2023-05-22", "close": 0.0525984, "volume": 802086.0}, {"date": "2023-05-23", "close": 0.0525984, "volume": 1108435.0}, {"date": "2023-05-24", "close": 0.0525984, "volume": 122215.0}, {"date": "2023-05-25", "close": 0.0525984, "volume": 390302.0}, {"date": "2023-05-26", "close": 0.05177655, "volume": 285544.0}, {"date": "2023-05-29", "close": 0.05177655, "volume": 178837.0}, {"date": "2023-05-30", "close": 0.05177655, "volume": 179046.0}, {"date": "2023-06-02", "close": 0.043524, "volume": 3654128.0}, {"date": "2023-06-05", "close": 0.042687, "volume": 2997345.0}, {"date": "2023-06-06", "close": 0.041013, "volume": 3613496.0}, {"date": "2023-06-07", "close": 0.041013, "volume": 2231346.0}, {"date": "2023-06-08", "close": 0.041013, "volume": 1478646.0}, {"date": "2023-06-09", "close": 0.04185, "volume": 869607.0}, {"date": "2023-06-13", "close": 0.043524, "volume": 423237.0}, {"date": "2023-06-14", "close": 0.043524, "volume": 731545.0}, {"date": "2023-06-15", "close": 0.04185, "volume": 4331608.0}, {"date": "2023-06-16", "close": 0.04185, "volume": 1746480.0}, {"date": "2023-06-19", "close": 0.041013, "volume": 4666098.0}, {"date": "2023-06-20", "close": 0.041013, "volume": 4628920.0}, {"date": "2023-06-21", "close": 0.043524, "volume": 3934513.0}, {"date": "2023-06-22", "close": 0.04185, "volume": 794872.0}, {"date": "2023-06-23", "close": 0.042687, "volume": 2253918.0}, {"date": "2023-06-26", "close": 0.041013, "volume": 2885072.0}, {"date": "2023-06-27", "close": 0.04185, "volume": 1130398.0}, {"date": "2023-06-28", "close": 0.042687, "volume": 933386.0}, {"date": "2023-06-29", "close": 0.045198, "volume": 1611437.0}, {"date": "2023-06-30", "close": 0.045198, "volume": 930409.0}, {"date": "2023-07-03", "close": 0.045198, "volume": 342355.0}, {"date": "2023-07-04", "close": 0.052731, "volume": 1909849.0}, {"date": "2023-07-05", "close": 0.05022, "volume": 2205186.0}, {"date": "2023-07-06", "close": 0.051057, "volume": 2102277.0}, {"date": "2023-07-07", "close": 0.051057, "volume": 1127889.0}, {"date": "2023-07-10", "close": 0.05022, "volume": 1159131.0}, {"date": "2023-07-11", "close": 0.048546, "volume": 754514.0}, {"date": "2023-07-12", "close": 0.047709, "volume": 179092.0}, {"date": "2023-07-13", "close": 0.045198, "volume": 2266443.0}, {"date": "2023-07-14", "close": 0.046035, "volume": 274056.0}, {"date": "2023-07-17", "close": 0.046872, "volume": 1019606.0}, {"date": "2023-07-18", "close": 0.045198, "volume": 405852.0}, {"date": "2023-07-19", "close": 0.045198, "volume": 50265.0}, {"date": "2023-07-20", "close": 0.047709, "volume": 439872.0}, {"date": "2023-07-21", "close": 0.048546, "volume": 418909.0}, {"date": "2023-07-24", "close": 0.048546, "volume": 328989.0}, {"date": "2023-07-25", "close": 0.046872, "volume": 1137535.0}, {"date": "2023-07-27", "close": 0.045198, "volume": 1380216.0}, {"date": "2023-07-28", "close": 0.044361, "volume": 19143502.0}, {"date": "2023-07-31", "close": 0.038502, "volume": 7189935.0}, {"date": "2023-08-01", "close": 0.039339, "volume": 1203890.0}, {"date": "2023-08-02", "close": 0.038502, "volume": 753183.0}, {"date": "2023-08-03", "close": 0.037665, "volume": 1778162.0}, {"date": "2023-08-04", "close": 0.036828, "volume": 1493425.0}, {"date": "2023-08-07", "close": 0.035991, "volume": 906886.0}, {"date": "2023-08-08", "close": 0.038502, "volume": 1300864.0}, {"date": "2023-08-09", "close": 0.039339, "volume": 562980.0}, {"date": "2023-08-10", "close": 0.038502, "volume": 2144306.0}, {"date": "2023-08-11", "close": 0.036828, "volume": 495648.0}, {"date": "2023-08-14", "close": 0.035154, "volume": 328283.0}, {"date": "2023-08-15", "close": 0.035154, "volume": 2012485.0}, {"date": "2023-08-16", "close": 0.034317, "volume": 352479.0}, {"date": "2023-08-17", "close": 0.035154, "volume": 497047.0}, {"date": "2023-08-18", "close": 0.0355725, "volume": 308645.0}, {"date": "2023-08-21", "close": 0.035991, "volume": 132142.0}, {"date": "2023-08-22", "close": 0.035991, "volume": 1082716.0}, {"date": "2023-08-23", "close": 0.036828, "volume": 125783.0}, {"date": "2023-08-24", "close": 0.035154, "volume": 274879.0}, {"date": "2023-08-25", "close": 0.035991, "volume": 411657.0}, {"date": "2023-08-28", "close": 0.035154, "volume": 446429.0}, {"date": "2023-08-29", "close": 0.03348, "volume": 620939.0}, {"date": "2023-08-30", "close": 0.035991, "volume": 146177.0}, {"date": "2023-08-31", "close": 0.035991, "volume": 1583965.0}, {"date": "2023-09-01", "close": 0.035991, "volume": 428430.0}, {"date": "2023-09-04", "close": 0.035991, "volume": 32200.0}, {"date": "2023-09-05", "close": 0.034317, "volume": 3982049.0}, {"date": "2023-09-06", "close": 0.034317, "volume": 409399.0}, {"date": "2023-09-07", "close": 0.03348, "volume": 457109.0}, {"date": "2023-09-08", "close": 0.03348, "volume": 492373.0}, {"date": "2023-09-11", "close": 0.030969, "volume": 3225395.0}, {"date": "2023-09-12", "close": 0.030132, "volume": 922188.0}, {"date": "2023-09-13", "close": 0.030969, "volume": 1392669.0}, {"date": "2023-09-14", "close": 0.030969, "volume": 5234593.0}, {"date": "2023-09-15", "close": 0.030132, "volume": 1003579.0}, {"date": "2023-09-18", "close": 0.027621, "volume": 1623609.0}, {"date": "2023-09-19", "close": 0.027621, "volume": 857754.0}, {"date": "2023-09-20", "close": 0.030132, "volume": 2934589.0}, {"date": "2023-09-21", "close": 0.027621, "volume": 8105999.0}, {"date": "2023-09-22", "close": 0.027621, "volume": 2579932.0}, {"date": "2023-09-25", "close": 0.029295, "volume": 989367.0}, {"date": "2023-09-26", "close": 0.028458, "volume": 1076405.0}, {"date": "2023-09-27", "close": 0.026784, "volume": 1267669.0}, {"date": "2023-09-28", "close": 0.02511, "volume": 2683318.0}, {"date": "2023-09-29", "close": 0.025947, "volume": 824544.0}, {"date": "2023-10-02", "close": 0.02511, "volume": 2787468.0}, {"date": "2023-10-03", "close": 0.02511, "volume": 1194743.0}, {"date": "2023-10-04", "close": 0.022599, "volume": 2660609.0}, {"date": "2023-10-05", "close": 0.02511, "volume": 1630679.0}, {"date": "2023-10-06", "close": 0.023436, "volume": 2186889.0}, {"date": "2023-10-09", "close": 0.022599, "volume": 2250875.0}, {"date": "2023-10-10", "close": 0.023436, "volume": 3952098.0}, {"date": "2023-10-11", "close": 0.023436, "volume": 245131.0}, {"date": "2023-10-12", "close": 0.023436, "volume": 1539795.0}, {"date": "2023-10-13", "close": 0.02511, "volume": 62559.0}, {"date": "2023-10-16", "close": 0.027621, "volume": 2060103.0}, {"date": "2023-10-17", "close": 0.028458, "volume": 2245393.0}, {"date": "2023-10-18", "close": 0.029295, "volume": 789189.0}, {"date": "2023-10-19", "close": 0.029295, "volume": 1968280.0}, {"date": "2023-10-20", "close": 0.031806, "volume": 299900.0}, {"date": "2023-10-23", "close": 0.031806, "volume": 911434.0}, {"date": "2023-10-24", "close": 0.031806, "volume": 449213.0}, {"date": "2023-10-25", "close": 0.030132, "volume": 565674.0}, {"date": "2023-10-26", "close": 0.031806, "volume": 748835.0}, {"date": "2023-10-27", "close": 0.031806, "volume": 879760.0}, {"date": "2023-10-30", "close": 0.030132, "volume": 714652.0}, {"date": "2023-10-31", "close": 0.030969, "volume": 1073502.0}, {"date": "2023-11-01", "close": 0.030132, "volume": 1137.0}, {"date": "2023-11-02", "close": 0.028458, "volume": 1804349.0}, {"date": "2023-11-03", "close": 0.028458, "volume": 1160553.0}, {"date": "2023-11-06", "close": 0.025947, "volume": 1222732.0}, {"date": "2023-11-07", "close": 0.026784, "volume": 216576.0}, {"date": "2023-11-08", "close": 0.024273, "volume": 2947341.0}, {"date": "2023-11-09", "close": 0.024273, "volume": 1105622.0}, {"date": "2023-11-10", "close": 0.02511, "volume": 853814.0}, {"date": "2023-11-13", "close": 0.02511, "volume": 627066.0}, {"date": "2023-11-14", "close": 0.02511, "volume": 1104159.0}, {"date": "2023-11-15", "close": 0.02511, "volume": 665553.0}, {"date": "2023-11-16", "close": 0.024273, "volume": 673283.0}, {"date": "2023-11-17", "close": 0.024273, "volume": 868572.0}, {"date": "2023-11-20", "close": 0.024273, "volume": 1958363.0}, {"date": "2023-11-21", "close": 0.024273, "volume": 303728.0}, {"date": "2023-11-22", "close": 0.024273, "volume": 769859.0}, {"date": "2023-11-23", "close": 0.023436, "volume": 1985286.0}, {"date": "2023-11-24", "close": 0.024273, "volume": 790527.0}, {"date": "2023-11-27", "close": 0.024273, "volume": 233168.0}, {"date": "2023-11-29", "close": 0.02511, "volume": 971221.0}, {"date": "2023-11-30", "close": 0.025947, "volume": 517152.0}, {"date": "2023-12-01", "close": 0.02511, "volume": 4251840.0}, {"date": "2023-12-04", "close": 0.02511, "volume": 1180172.0}, {"date": "2023-12-05", "close": 0.024273, "volume": 660599.0}, {"date": "2023-12-06", "close": 0.02511, "volume": 1932165.0}, {"date": "2023-12-07", "close": 0.023436, "volume": 5680706.0}, {"date": "2023-12-08", "close": 0.0230175, "volume": 2529456.0}, {"date": "2023-12-11", "close": 0.021762, "volume": 3799223.0}, {"date": "2023-12-12", "close": 0.022599, "volume": 578256.0}, {"date": "2023-12-13", "close": 0.020925, "volume": 25647999.0}, {"date": "2023-12-14", "close": 0.020925, "volume": 4635338.0}, {"date": "2023-12-15", "close": 0.021762, "volume": 638557.0}, {"date": "2023-12-18", "close": 0.021762, "volume": 1709299.0}, {"date": "2023-12-19", "close": 0.022599, "volume": 277338.0}, {"date": "2023-12-20", "close": 0.023436, "volume": 8388.0}, {"date": "2023-12-21", "close": 0.022599, "volume": 1150983.0}, {"date": "2023-12-22", "close": 0.022599, "volume": 915395.0}, {"date": "2023-12-27", "close": 0.023436, "volume": 650961.0}, {"date": "2023-12-28", "close": 0.023436, "volume": 647529.0}, {"date": "2023-12-29", "close": 0.021762, "volume": 1656082.0}, {"date": "2024-01-02", "close": 0.021762, "volume": 22002348.0}, {"date": "2024-01-03", "close": 0.021762, "volume": 539577.0}, {"date": "2024-01-04", "close": 0.0221805, "volume": 24540.0}, {"date": "2024-01-05", "close": 0.021762, "volume": 419440.0}, {"date": "2024-01-08", "close": 0.022599, "volume": 1212664.0}, {"date": "2024-01-09", "close": 0.022599, "volume": 451423.0}, {"date": "2024-01-10", "close": 0.022599, "volume": 928374.0}, {"date": "2024-01-11", "close": 0.023436, "volume": 106652.0}, {"date": "2024-01-12", "close": 0.023436, "volume": 59737.0}, {"date": "2024-01-15", "close": 0.022599, "volume": 469315.0}, {"date": "2024-01-16", "close": 0.021762, "volume": 4837368.0}, {"date": "2024-01-18", "close": 0.020925, "volume": 2579093.0}, {"date": "2024-01-19", "close": 0.020925, "volume": 1684654.0}, {"date": "2024-01-22", "close": 0.020925, "volume": 3501809.0}, {"date": "2024-01-23", "close": 0.021762, "volume": 238949.0}, {"date": "2024-01-24", "close": 0.020925, "volume": 331000.0}, {"date": "2024-01-25", "close": 0.021762, "volume": 129514.0}, {"date": "2024-01-29", "close": 0.021762, "volume": 648378.0}, {"date": "2024-01-30", "close": 0.021762, "volume": 42047.0}, {"date": "2024-01-31", "close": 0.021762, "volume": 4609848.0}, {"date": "2024-02-01", "close": 0.020925, "volume": 2540633.0}, {"date": "2024-02-02", "close": 0.020925, "volume": 876679.0}, {"date": "2024-02-05", "close": 0.020088, "volume": 5569877.0}, {"date": "2024-02-06", "close": 0.022599, "volume": 6084820.0}, {"date": "2024-02-07", "close": 0.021762, "volume": 1627430.0}, {"date": "2024-02-08", "close": 0.021762, "volume": 23895.0}, {"date": "2024-02-09", "close": 0.021762, "volume": 456759.0}, {"date": "2024-02-12", "close": 0.020925, "volume": 260008.0}, {"date": "2024-02-13", "close": 0.020088, "volume": 35552.0}, {"date": "2024-02-14", "close": 0.021762, "volume": 394698.0}, {"date": "2024-02-15", "close": 0.020925, "volume": 137167.0}, {"date": "2024-02-16", "close": 0.020088, "volume": 1193922.0}, {"date": "2024-02-19", "close": 0.020925, "volume": 510155.0}, {"date": "2024-02-20", "close": 0.019251, "volume": 1178190.0}, {"date": "2024-02-22", "close": 0.01674, "volume": 4228157.0}, {"date": "2024-02-23", "close": 0.017577, "volume": 9509566.0}, {"date": "2024-02-26", "close": 0.01674, "volume": 3217858.0}, {"date": "2024-02-27", "close": 0.01674, "volume": 1221616.0}, {"date": "2024-02-28", "close": 0.01674, "volume": 1561823.0}, {"date": "2024-02-29", "close": 0.01674, "volume": 1130742.0}, {"date": "2024-03-01", "close": 0.018414, "volume": 993214.0}, {"date": "2024-03-04", "close": 0.017577, "volume": 1398470.0}, {"date": "2024-03-05", "close": 0.01674, "volume": 317051.0}, {"date": "2024-03-06", "close": 0.01674, "volume": 989838.0}, {"date": "2024-03-07", "close": 0.017577, "volume": 1353397.0}, {"date": "2024-03-08", "close": 0.01674, "volume": 385902.0}, {"date": "2024-03-11", "close": 0.01674, "volume": 1037511.0}, {"date": "2024-03-12", "close": 0.015903, "volume": 366219.0}, {"date": "2024-03-13", "close": 0.015903, "volume": 155987.0}, {"date": "2024-03-14", "close": 0.015903, "volume": 440757.0}, {"date": "2024-03-15", "close": 0.014229, "volume": 2407700.0}, {"date": "2024-03-18", "close": 0.014229, "volume": 135778.0}, {"date": "2024-03-19", "close": 0.013392, "volume": 2791073.0}, {"date": "2024-03-20", "close": 0.011718, "volume": 5330731.0}, {"date": "2024-03-21", "close": 0.013392, "volume": 2916694.0}, {"date": "2024-03-22", "close": 0.013392, "volume": 190324.0}, {"date": "2024-03-27", "close": 0.012, "volume": 6890039.0}, {"date": "2024-03-28", "close": 0.011, "volume": 2456492.0}, {"date": "2024-04-02", "close": 0.015, "volume": 19228927.0}, {"date": "2024-04-03", "close": 0.012, "volume": 5641787.0}, {"date": "2024-04-04", "close": 0.011, "volume": 4909509.0}, {"date": "2024-04-05", "close": 0.011, "volume": 6777605.0}, {"date": "2024-04-08", "close": 0.011, "volume": 7351661.0}, {"date": "2024-04-09", "close": 0.011, "volume": 843386.0}, {"date": "2024-04-10", "close": 0.011, "volume": 753142.0}, {"date": "2024-04-11", "close": 0.011, "volume": 6043968.0}, {"date": "2024-04-12", "close": 0.01, "volume": 7261655.0}, {"date": "2024-04-15", "close": 0.0105, "volume": 2331505.0}, {"date": "2024-04-16", "close": 0.01, "volume": 2420997.0}, {"date": "2024-04-18", "close": 0.01, "volume": 10378986.0}, {"date": "2024-04-19", "close": 0.012, "volume": 16625199.0}, {"date": "2024-04-22", "close": 0.011, "volume": 6130820.0}, {"date": "2024-04-23", "close": 0.011, "volume": 380697.0}, {"date": "2024-04-24", "close": 0.011, "volume": 1520251.0}, {"date": "2024-04-26", "close": 0.0115, "volume": 20629167.0}, {"date": "2024-04-29", "close": 0.0115, "volume": 578333.0}, {"date": "2024-04-30", "close": 0.011, "volume": 2130000.0}, {"date": "2024-05-01", "close": 0.011, "volume": 10423305.0}, {"date": "2024-05-02", "close": 0.01, "volume": 4975600.0}, {"date": "2024-05-03", "close": 0.011, "volume": 416423.0}, {"date": "2024-05-06", "close": 0.011, "volume": 9357159.0}, {"date": "2024-05-07", "close": 0.011, "volume": 184250.0}, {"date": "2024-05-08", "close": 0.011, "volume": 497483.0}, {"date": "2024-05-09", "close": 0.0115, "volume": 4847068.0}, {"date": "2024-05-10", "close": 0.011, "volume": 1150458.0}, {"date": "2024-05-13", "close": 0.011, "volume": 3349658.0}, {"date": "2024-05-14", "close": 0.011, "volume": 8824906.0}, {"date": "2024-05-15", "close": 0.012, "volume": 2975380.0}, {"date": "2024-05-16", "close": 0.012, "volume": 200000.0}, {"date": "2024-05-17", "close": 0.011, "volume": 1166001.0}, {"date": "2024-05-20", "close": 0.011, "volume": 527629.0}, {"date": "2024-05-21", "close": 0.011, "volume": 7528516.0}, {"date": "2024-05-22", "close": 0.01, "volume": 1534530.0}, {"date": "2024-05-23", "close": 0.011, "volume": 959090.0}, {"date": "2024-05-24", "close": 0.011, "volume": 3274791.0}, {"date": "2024-05-27", "close": 0.011, "volume": 321049.0}, {"date": "2024-05-28", "close": 0.013, "volume": 8095716.0}, {"date": "2024-05-29", "close": 0.012, "volume": 3711170.0}, {"date": "2024-05-30", "close": 0.013, "volume": 2812367.0}, {"date": "2024-05-31", "close": 0.013, "volume": 958691.0}, {"date": "2024-06-03", "close": 0.011, "volume": 8832090.0}, {"date": "2024-06-04", "close": 0.011, "volume": 2892339.0}, {"date": "2024-06-05", "close": 0.011, "volume": 4480850.0}, {"date": "2024-06-06", "close": 0.01, "volume": 834098.0}, {"date": "2024-06-07", "close": 0.011, "volume": 1198801.0}, {"date": "2024-06-11", "close": 0.011, "volume": 6588970.0}, {"date": "2024-06-12", "close": 0.01, "volume": 2723462.0}, {"date": "2024-06-13", "close": 0.01, "volume": 1231376.0}, {"date": "2024-06-14", "close": 0.01, "volume": 1397356.0}, {"date": "2024-06-17", "close": 0.009, "volume": 2250906.0}, {"date": "2024-06-18", "close": 0.01, "volume": 723676.0}, {"date": "2024-06-19", "close": 0.01, "volume": 1409000.0}, {"date": "2024-06-20", "close": 0.01, "volume": 170385.0}, {"date": "2024-06-21", "close": 0.0095, "volume": 1160800.0}, {"date": "2024-06-24", "close": 0.009, "volume": 8395747.0}, {"date": "2024-06-25", "close": 0.009, "volume": 4836419.0}, {"date": "2024-06-26", "close": 0.009, "volume": 4107165.0}, {"date": "2024-06-27", "close": 0.009, "volume": 888900.0}, {"date": "2024-06-28", "close": 0.009, "volume": 2094285.0}, {"date": "2024-07-01", "close": 0.009, "volume": 6079805.0}, {"date": "2024-07-02", "close": 0.009, "volume": 166000.0}, {"date": "2024-07-03", "close": 0.01, "volume": 637706.0}, {"date": "2024-07-04", "close": 0.01, "volume": 4242487.0}, {"date": "2024-07-05", "close": 0.01, "volume": 199290.0}, {"date": "2024-07-08", "close": 0.009, "volume": 157663.0}, {"date": "2024-07-09", "close": 0.01, "volume": 1796713.0}, {"date": "2024-07-10", "close": 0.01, "volume": 331111.0}, {"date": "2024-07-11", "close": 0.01, "volume": 2226200.0}, {"date": "2024-07-12", "close": 0.01, "volume": 4627732.0}, {"date": "2024-07-15", "close": 0.01, "volume": 300490.0}, {"date": "2024-07-16", "close": 0.01, "volume": 799134.0}, {"date": "2024-07-17", "close": 0.01, "volume": 598165.0}, {"date": "2024-07-18", "close": 0.011, "volume": 1057212.0}, {"date": "2024-07-19", "close": 0.01, "volume": 719221.0}, {"date": "2024-07-22", "close": 0.01, "volume": 297200.0}, {"date": "2024-07-23", "close": 0.01, "volume": 145186.0}, {"date": "2024-07-24", "close": 0.01, "volume": 130000.0}, {"date": "2024-07-26", "close": 0.01, "volume": 328110.0}, {"date": "2024-07-29", "close": 0.011, "volume": 316817.0}, {"date": "2024-07-30", "close": 0.011, "volume": 1010308.0}, {"date": "2024-07-31", "close": 0.011, "volume": 998797.0}, {"date": "2024-08-01", "close": 0.01, "volume": 1627965.0}, {"date": "2024-08-02", "close": 0.01, "volume": 850000.0}, {"date": "2024-08-05", "close": 0.009, "volume": 1839033.0}, {"date": "2024-08-06", "close": 0.009, "volume": 502835.0}, {"date": "2024-08-07", "close": 0.008, "volume": 2841071.0}, {"date": "2024-08-08", "close": 0.008, "volume": 225030.0}, {"date": "2024-08-09", "close": 0.0095, "volume": 1105309.0}, {"date": "2024-08-12", "close": 0.01, "volume": 1488545.0}, {"date": "2024-08-13", "close": 0.009, "volume": 1439999.0}, {"date": "2024-08-14", "close": 0.009, "volume": 608906.0}, {"date": "2024-08-15", "close": 0.01, "volume": 2252185.0}, {"date": "2024-08-16", "close": 0.009, "volume": 441111.0}, {"date": "2024-08-19", "close": 0.009, "volume": 5986038.0}, {"date": "2024-08-20", "close": 0.009, "volume": 727520.0}, {"date": "2024-08-21", "close": 0.009, "volume": 4502837.0}, {"date": "2024-08-22", "close": 0.008, "volume": 318162.0}, {"date": "2024-08-23", "close": 0.009, "volume": 1751972.0}, {"date": "2024-08-26", "close": 0.009, "volume": 1369692.0}, {"date": "2024-08-27", "close": 0.008, "volume": 667873.0}, {"date": "2024-08-28", "close": 0.009, "volume": 494739.0}, {"date": "2024-08-29", "close": 0.009, "volume": 2400000.0}, {"date": "2024-08-30", "close": 0.009, "volume": 525000.0}, {"date": "2024-09-02", "close": 0.008, "volume": 453845.0}, {"date": "2024-09-03", "close": 0.008, "volume": 2015114.0}, {"date": "2024-09-04", "close": 0.009, "volume": 450000.0}, {"date": "2024-09-05", "close": 0.008, "volume": 3064199.0}, {"date": "2024-09-06", "close": 0.007, "volume": 1970647.0}, {"date": "2024-09-09", "close": 0.009, "volume": 549901.0}, {"date": "2024-09-10", "close": 0.009, "volume": 712000.0}, {"date": "2024-09-11", "close": 0.008, "volume": 369292.0}, {"date": "2024-09-12", "close": 0.009, "volume": 10308.0}, {"date": "2024-09-13", "close": 0.009, "volume": 657452.0}, {"date": "2024-09-16", "close": 0.009, "volume": 5771250.0}, {"date": "2024-09-17", "close": 0.008, "volume": 3055798.0}, {"date": "2024-09-18", "close": 0.008, "volume": 388345.0}, {"date": "2024-09-19", "close": 0.009, "volume": 1905253.0}, {"date": "2024-09-20", "close": 0.009, "volume": 54098.0}, {"date": "2024-09-23", "close": 0.008, "volume": 628090.0}, {"date": "2024-09-24", "close": 0.009, "volume": 21629.0}, {"date": "2024-09-25", "close": 0.009, "volume": 533208.0}, {"date": "2024-09-26", "close": 0.007, "volume": 594022.0}, {"date": "2024-09-27", "close": 0.01, "volume": 1202466.0}, {"date": "2024-09-30", "close": 0.009, "volume": 1528274.0}, {"date": "2024-10-01", "close": 0.01, "volume": 7136277.0}, {"date": "2024-10-03", "close": 0.01, "volume": 5531695.0}, {"date": "2024-10-04", "close": 0.009, "volume": 990755.0}, {"date": "2024-10-07", "close": 0.009, "volume": 432396.0}, {"date": "2024-10-08", "close": 0.009, "volume": 1812166.0}, {"date": "2024-10-09", "close": 0.009, "volume": 3141278.0}, {"date": "2024-10-10", "close": 0.009, "volume": 4262843.0}, {"date": "2024-10-11", "close": 0.008, "volume": 695649.0}, {"date": "2024-10-14", "close": 0.009, "volume": 946994.0}, {"date": "2024-10-15", "close": 0.007, "volume": 10806332.0}, {"date": "2024-10-16", "close": 0.007, "volume": 5509546.0}, {"date": "2024-10-17", "close": 0.008, "volume": 378494.0}, {"date": "2024-10-18", "close": 0.008, "volume": 151903.0}, {"date": "2024-10-21", "close": 0.008, "volume": 327881.0}, {"date": "2024-10-22", "close": 0.008, "volume": 130000.0}, {"date": "2024-10-23", "close": 0.009, "volume": 2659063.0}, {"date": "2024-10-24", "close": 0.008, "volume": 2233941.0}, {"date": "2024-10-25", "close": 0.008, "volume": 2208625.0}, {"date": "2024-10-28", "close": 0.008, "volume": 948567.0}, {"date": "2024-10-29", "close": 0.009, "volume": 32058.0}, {"date": "2024-10-30", "close": 0.009, "volume": 1200.0}, {"date": "2024-10-31", "close": 0.008, "volume": 1270913.0}, {"date": "2024-11-01", "close": 0.008, "volume": 1322500.0}, {"date": "2024-11-04", "close": 0.0075, "volume": 376116.0}, {"date": "2024-11-05", "close": 0.007, "volume": 386254.0}, {"date": "2024-11-06", "close": 0.008, "volume": 1437059.0}, {"date": "2024-11-07", "close": 0.008, "volume": 900000.0}, {"date": "2024-11-08", "close": 0.006, "volume": 10775657.0}, {"date": "2024-11-11", "close": 0.0065, "volume": 1169884.0}, {"date": "2024-11-12", "close": 0.006, "volume": 2946561.0}, {"date": "2024-11-13", "close": 0.007, "volume": 1597864.0}, {"date": "2024-11-14", "close": 0.007, "volume": 699330.0}, {"date": "2024-11-15", "close": 0.007, "volume": 423137.0}, {"date": "2024-11-19", "close": 0.007, "volume": 175000.0}, {"date": "2024-11-20", "close": 0.007, "volume": 380000.0}, {"date": "2024-11-21", "close": 0.0075, "volume": 288151.0}, {"date": "2024-11-22", "close": 0.007, "volume": 1136949.0}, {"date": "2024-11-25", "close": 0.007, "volume": 979226.0}, {"date": "2024-11-26", "close": 0.008, "volume": 79808.0}, {"date": "2024-11-27", "close": 0.007, "volume": 671334.0}, {"date": "2024-11-28", "close": 0.007, "volume": 1439969.0}, {"date": "2024-11-29", "close": 0.007, "volume": 266123.0}, {"date": "2024-12-02", "close": 0.006, "volume": 1003213.0}, {"date": "2024-12-03", "close": 0.006, "volume": 16814181.0}, {"date": "2024-12-04", "close": 0.006, "volume": 2353068.0}, {"date": "2024-12-05", "close": 0.006, "volume": 544997.0}, {"date": "2024-12-06", "close": 0.006, "volume": 266356.0}, {"date": "2024-12-09", "close": 0.006, "volume": 570756.0}, {"date": "2024-12-10", "close": 0.005, "volume": 9096163.0}, {"date": "2024-12-11", "close": 0.004, "volume": 13917224.0}, {"date": "2024-12-12", "close": 0.004, "volume": 8131439.0}, {"date": "2024-12-13", "close": 0.004, "volume": 9195990.0}, {"date": "2024-12-16", "close": 0.004, "volume": 7923124.0}, {"date": "2024-12-17", "close": 0.004, "volume": 8477500.0}, {"date": "2024-12-18", "close": 0.004, "volume": 6535678.0}, {"date": "2024-12-19", "close": 0.004, "volume": 1996773.0}, {"date": "2024-12-20", "close": 0.003, "volume": 649256.0}, {"date": "2024-12-23", "close": 0.004, "volume": 13311144.0}, {"date": "2024-12-24", "close": 0.0045, "volume": 102764.0}, {"date": "2024-12-27", "close": 0.005, "volume": 3626029.0}, {"date": "2024-12-30", "close": 0.005, "volume": 1091737.0}, {"date": "2024-12-31", "close": 0.006, "volume": 176252.0}, {"date": "2025-01-02", "close": 0.005, "volume": 286634.0}, {"date": "2025-01-03", "close": 0.005, "volume": 2545632.0}, {"date": "2025-01-06", "close": 0.006, "volume": 1543745.0}, {"date": "2025-01-07", "close": 0.005, "volume": 3956169.0}, {"date": "2025-01-08", "close": 0.004, "volume": 7471290.0}, {"date": "2025-01-09", "close": 0.004, "volume": 7041694.0}, {"date": "2025-01-10", "close": 0.005, "volume": 204614.0}, {"date": "2025-01-13", "close": 0.005, "volume": 2169473.0}, {"date": "2025-01-14", "close": 0.006, "volume": 31350374.0}, {"date": "2025-01-15", "close": 0.004, "volume": 3997872.0}, {"date": "2025-01-16", "close": 0.005, "volume": 590345.0}, {"date": "2025-01-17", "close": 0.006, "volume": 168750.0}, {"date": "2025-01-21", "close": 0.006, "volume": 1750000.0}, {"date": "2025-01-22", "close": 0.005, "volume": 3375967.0}, {"date": "2025-01-24", "close": 0.005, "volume": 399999.0}, {"date": "2025-01-28", "close": 0.005, "volume": 297619.0}, {"date": "2025-01-29", "close": 0.005, "volume": 25661914.0}, {"date": "2025-01-30", "close": 0.005, "volume": 678870.0}, {"date": "2025-01-31", "close": 0.005, "volume": 2272317.0}, {"date": "2025-02-03", "close": 0.005, "volume": 7884135.0}, {"date": "2025-02-04", "close": 0.0045, "volume": 600000.0}, {"date": "2025-02-05", "close": 0.003, "volume": 15426072.0}, {"date": "2025-02-06", "close": 0.0035, "volume": 1310100.0}, {"date": "2025-02-07", "close": 0.004, "volume": 6351861.0}, {"date": "2025-02-10", "close": 0.004, "volume": 6636131.0}, {"date": "2025-02-11", "close": 0.004, "volume": 76500.0}, {"date": "2025-02-12", "close": 0.004, "volume": 1455122.0}, {"date": "2025-02-13", "close": 0.005, "volume": 1391115.0}, {"date": "2025-02-14", "close": 0.004, "volume": 51111.0}, {"date": "2025-02-17", "close": 0.004, "volume": 2016551.0}, {"date": "2025-02-18", "close": 0.005, "volume": 6104263.0}, {"date": "2025-02-19", "close": 0.004, "volume": 573258.0}, {"date": "2025-02-21", "close": 0.004, "volume": 1175287.0}, {"date": "2025-02-24", "close": 0.004, "volume": 20435548.0}, {"date": "2025-02-25", "close": 0.004, "volume": 7960511.0}, {"date": "2025-02-26", "close": 0.004, "volume": 2782267.0}, {"date": "2025-02-27", "close": 0.004, "volume": 2827068.0}, {"date": "2025-02-28", "close": 0.004, "volume": 2347512.0}, {"date": "2025-03-03", "close": 0.0035, "volume": 2470000.0}, {"date": "2025-03-04", "close": 0.004, "volume": 3783459.0}, {"date": "2025-03-05", "close": 0.004, "volume": 1496848.0}, {"date": "2025-03-06", "close": 0.004, "volume": 50000.0}, {"date": "2025-03-07", "close": 0.004, "volume": 1331270.0}, {"date": "2025-03-10", "close": 0.004, "volume": 5793730.0}, {"date": "2025-03-11", "close": 0.003, "volume": 39836839.0}, {"date": "2025-03-12", "close": 0.004, "volume": 2823479.0}, {"date": "2025-03-13", "close": 0.004, "volume": 4995573.0}, {"date": "2025-03-17", "close": 0.004, "volume": 7114921.0}, {"date": "2025-03-18", "close": 0.004, "volume": 1500000.0}, {"date": "2025-03-19", "close": 0.004, "volume": 431734.0}, {"date": "2025-03-20", "close": 0.004, "volume": 9347592.0}, {"date": "2025-03-21", "close": 0.004, "volume": 445000.0}, {"date": "2025-03-24", "close": 0.003, "volume": 12233923.0}, {"date": "2025-03-25", "close": 0.003, "volume": 2161628.0}, {"date": "2025-03-26", "close": 0.004, "volume": 2508350.0}, {"date": "2025-03-27", "close": 0.004, "volume": 916000.0}, {"date": "2025-03-28", "close": 0.004, "volume": 333315.0}, {"date": "2025-03-31", "close": 0.004, "volume": 3310750.0}, {"date": "2025-04-02", "close": 0.004, "volume": 203750.0}, {"date": "2025-04-03", "close": 0.003, "volume": 17770130.0}, {"date": "2025-04-04", "close": 0.003, "volume": 799999.0}, {"date": "2025-04-07", "close": 0.004, "volume": 1405699.0}, {"date": "2025-04-09", "close": 0.004, "volume": 100000.0}, {"date": "2025-04-10", "close": 0.004, "volume": 3750.0}, {"date": "2025-04-14", "close": 0.004, "volume": 68381.0}, {"date": "2025-04-16", "close": 0.004, "volume": 1124678.0}, {"date": "2025-04-17", "close": 0.004, "volume": 39576.0}, {"date": "2025-04-22", "close": 0.004, "volume": 1060943.0}, {"date": "2025-04-23", "close": 0.004, "volume": 50000.0}, {"date": "2025-04-24", "close": 0.004, "volume": 500000.0}, {"date": "2025-04-28", "close": 0.004, "volume": 210000.0}, {"date": "2025-04-29", "close": 0.004, "volume": 430000.0}, {"date": "2025-04-30", "close": 0.004, "volume": 357511.0}, {"date": "2025-05-02", "close": 0.004, "volume": 1053628.0}, {"date": "2025-05-05", "close": 0.003, "volume": 285611.0}, {"date": "2025-05-06", "close": 0.004, "volume": 1066731.0}, {"date": "2025-05-07", "close": 0.004, "volume": 16232780.0}, {"date": "2025-05-08", "close": 0.004, "volume": 3311928.0}, {"date": "2025-05-09", "close": 0.004, "volume": 228000.0}, {"date": "2025-05-12", "close": 0.004, "volume": 587488.0}, {"date": "2025-05-13", "close": 0.004, "volume": 527919.0}, {"date": "2025-05-14", "close": 0.005, "volume": 581304.0}, {"date": "2025-05-15", "close": 0.005, "volume": 100000.0}, {"date": "2025-05-16", "close": 0.005, "volume": 4035257.0}, {"date": "2025-05-19", "close": 0.005, "volume": 1130000.0}, {"date": "2025-05-20", "close": 0.005, "volume": 550000.0}, {"date": "2025-05-21", "close": 0.005, "volume": 3100412.0}, {"date": "2025-05-22", "close": 0.005, "volume": 2000000.0}, {"date": "2025-05-23", "close": 0.005, "volume": 148514.0}, {"date": "2025-05-26", "close": 0.006, "volume": 2149880.0}, {"date": "2025-05-27", "close": 0.005, "volume": 3325339.0}, {"date": "2025-05-28", "close": 0.005, "volume": 1940326.0}, {"date": "2025-05-29", "close": 0.005, "volume": 3261819.0}, {"date": "2025-05-30", "close": 0.005, "volume": 1529454.0}, {"date": "2025-06-02", "close": 0.005, "volume": 299781.0}, {"date": "2025-06-03", "close": 0.005, "volume": 112992.0}, {"date": "2025-06-04", "close": 0.005, "volume": 1538875.0}, {"date": "2025-06-05", "close": 0.005, "volume": 203290.0}, {"date": "2025-06-06", "close": 0.0045, "volume": 246914.0}, {"date": "2025-06-10", "close": 0.004, "volume": 13231916.0}, {"date": "2025-06-11", "close": 0.004, "volume": 143001.0}, {"date": "2025-06-12", "close": 0.004, "volume": 4714181.0}, {"date": "2025-06-13", "close": 0.004, "volume": 2202870.0}, {"date": "2025-06-16", "close": 0.005, "volume": 590000.0}, {"date": "2025-06-17", "close": 0.004, "volume": 5924095.0}, {"date": "2025-06-18", "close": 0.004, "volume": 2316937.0}, {"date": "2025-06-19", "close": 0.004, "volume": 3502361.0}, {"date": "2025-06-20", "close": 0.005, "volume": 653751.0}, {"date": "2025-06-23", "close": 0.004, "volume": 10000.0}, {"date": "2025-06-24", "close": 0.004, "volume": 5411075.0}, {"date": "2025-06-25", "close": 0.004, "volume": 4286751.0}, {"date": "2025-06-26", "close": 0.004, "volume": 265556.0}, {"date": "2025-06-27", "close": 0.005, "volume": 4613798.0}, {"date": "2025-06-30", "close": 0.004, "volume": 1780465.0}, {"date": "2025-07-02", "close": 0.005, "volume": 21293.0}, {"date": "2025-07-03", "close": 0.004, "volume": 7625552.0}, {"date": "2025-07-04", "close": 0.004, "volume": 1818050.0}, {"date": "2025-07-07", "close": 0.004, "volume": 675050.0}, {"date": "2025-07-08", "close": 0.005, "volume": 2207274.0}, {"date": "2025-07-09", "close": 0.004, "volume": 540844.0}, {"date": "2025-07-10", "close": 0.005, "volume": 3750.0}, {"date": "2025-07-11", "close": 0.004, "volume": 1280785.0}, {"date": "2025-07-14", "close": 0.004, "volume": 680043.0}, {"date": "2025-07-15", "close": 0.004, "volume": 197958.0}, {"date": "2025-07-16", "close": 0.004, "volume": 53000.0}, {"date": "2025-07-17", "close": 0.005, "volume": 16472595.0}, {"date": "2025-07-18", "close": 0.005, "volume": 38218263.0}, {"date": "2025-07-21", "close": 0.006, "volume": 3284279.0}, {"date": "2025-07-22", "close": 0.006, "volume": 282334.0}, {"date": "2025-07-23", "close": 0.004, "volume": 9722100.0}, {"date": "2025-07-24", "close": 0.006, "volume": 2726332.0}, {"date": "2025-07-25", "close": 0.006, "volume": 238000.0}, {"date": "2025-07-28", "close": 0.005, "volume": 99681.0}, {"date": "2025-07-30", "close": 0.005, "volume": 131077.0}, {"date": "2025-07-31", "close": 0.006, "volume": 4218736.0}, {"date": "2025-08-01", "close": 0.0055, "volume": 2780178.0}, {"date": "2025-08-04", "close": 0.0055, "volume": 1046828.0}, {"date": "2025-08-05", "close": 0.005, "volume": 236855.0}, {"date": "2025-08-06", "close": 0.005, "volume": 2522200.0}, {"date": "2025-08-07", "close": 0.005, "volume": 2276000.0}, {"date": "2025-08-11", "close": 0.005, "volume": 2029970.0}, {"date": "2025-08-12", "close": 0.004, "volume": 608071.0}, {"date": "2025-08-13", "close": 0.005, "volume": 1075795.0}, {"date": "2025-08-14", "close": 0.006, "volume": 5600756.0}, {"date": "2025-08-15", "close": 0.005, "volume": 4000000.0}, {"date": "2025-08-18", "close": 0.005, "volume": 5400000.0}, {"date": "2025-08-19", "close": 0.006, "volume": 1343750.0}, {"date": "2025-08-20", "close": 0.006, "volume": 278000.0}, {"date": "2025-08-21", "close": 0.005, "volume": 4623198.0}, {"date": "2025-08-22", "close": 0.005, "volume": 977931.0}, {"date": "2025-08-25", "close": 0.005, "volume": 77703.0}, {"date": "2025-08-26", "close": 0.005, "volume": 889073.0}, {"date": "2025-08-27", "close": 0.005, "volume": 150000.0}, {"date": "2025-08-28", "close": 0.005, "volume": 153500.0}, {"date": "2025-08-29", "close": 0.005, "volume": 203004.0}, {"date": "2025-09-01", "close": 0.005, "volume": 501000.0}, {"date": "2025-09-03", "close": 0.004, "volume": 41546.0}, {"date": "2025-09-04", "close": 0.004, "volume": 82031.0}, {"date": "2025-09-05", "close": 0.0045, "volume": 98008.0}, {"date": "2025-09-08", "close": 0.005, "volume": 457195.0}, {"date": "2025-09-09", "close": 0.005, "volume": 715345.0}, {"date": "2025-09-10", "close": 0.005, "volume": 2055293.0}, {"date": "2025-09-11", "close": 0.004, "volume": 2595154.0}, {"date": "2025-09-12", "close": 0.005, "volume": 996639.0}, {"date": "2025-09-15", "close": 0.005, "volume": 2196230.0}, {"date": "2025-09-16", "close": 0.005, "volume": 1052410.0}, {"date": "2025-09-17", "close": 0.006, "volume": 958165.0}, {"date": "2025-09-18", "close": 0.006, "volume": 2398329.0}, {"date": "2025-09-19", "close": 0.005, "volume": 1649986.0}, {"date": "2025-09-22", "close": 0.005, "volume": 2136699.0}, {"date": "2025-09-23", "close": 0.006, "volume": 733290.0}, {"date": "2025-09-24", "close": 0.006, "volume": 458910.0}, {"date": "2025-09-25", "close": 0.004, "volume": 6222223.0}, {"date": "2025-09-26", "close": 0.005, "volume": 1118427.0}, {"date": "2025-09-29", "close": 0.0045, "volume": 193694.0}, {"date": "2025-09-30", "close": 0.005, "volume": 2513750.0}, {"date": "2025-10-01", "close": 0.005, "volume": 3793161.0}, {"date": "2025-10-02", "close": 0.005, "volume": 576936.0}, {"date": "2025-10-03", "close": 0.005, "volume": 1465772.0}, {"date": "2025-10-06", "close": 0.005, "volume": 4000.0}, {"date": "2025-10-07", "close": 0.0045, "volume": 171000.0}, {"date": "2025-10-08", "close": 0.0045, "volume": 31010.0}, {"date": "2025-10-09", "close": 0.004, "volume": 340000.0}, {"date": "2025-10-10", "close": 0.005, "volume": 2296197.0}, {"date": "2025-10-13", "close": 0.005, "volume": 923840.0}, {"date": "2025-10-14", "close": 0.005, "volume": 1412509.0}, {"date": "2025-10-15", "close": 0.004, "volume": 1547010.0}, {"date": "2025-10-16", "close": 0.005, "volume": 367500.0}, {"date": "2025-10-17", "close": 0.0045, "volume": 2002517.0}, {"date": "2025-10-20", "close": 0.005, "volume": 924806.0}, {"date": "2025-10-21", "close": 0.004, "volume": 50000.0}, {"date": "2025-10-23", "close": 0.004, "volume": 1546112.0}, {"date": "2025-10-24", "close": 0.004, "volume": 704510.0}, {"date": "2025-10-27", "close": 0.0045, "volume": 1683297.0}, {"date": "2025-10-29", "close": 0.005, "volume": 100000.0}, {"date": "2025-10-31", "close": 0.005, "volume": 7052887.0}, {"date": "2025-11-04", "close": 0.004, "volume": 600000.0}, {"date": "2025-11-07", "close": 0.004, "volume": 307.0}, {"date": "2025-11-10", "close": 0.004, "volume": 20126.0}, {"date": "2025-11-13", "close": 0.0045, "volume": 1639301.0}, {"date": "2025-11-14", "close": 0.004, "volume": 17755500.0}, {"date": "2025-11-18", "close": 0.004, "volume": 3193014.0}, {"date": "2025-11-19", "close": 0.004, "volume": 2965466.0}, {"date": "2025-11-20", "close": 0.0045, "volume": 1466206.0}, {"date": "2025-11-21", "close": 0.0045, "volume": 239999.0}, {"date": "2025-11-24", "close": 0.005, "volume": 5501008.0}, {"date": "2025-11-25", "close": 0.005, "volume": 1300000.0}, {"date": "2025-11-26", "close": 0.004, "volume": 78827.0}, {"date": "2025-11-27", "close": 0.004, "volume": 75000.0}, {"date": "2025-11-28", "close": 0.004, "volume": 11027259.0}, {"date": "2025-12-01", "close": 0.004, "volume": 783600.0}, {"date": "2025-12-02", "close": 0.004, "volume": 787500.0}, {"date": "2025-12-03", "close": 0.004, "volume": 209602.0}, {"date": "2025-12-04", "close": 0.005, "volume": 535501.0}, {"date": "2025-12-05", "close": 0.004, "volume": 100000.0}, {"date": "2025-12-08", "close": 0.004, "volume": 3693881.0}, {"date": "2025-12-09", "close": 0.003, "volume": 167843.0}, {"date": "2025-12-10", "close": 0.004, "volume": 4382511.0}, {"date": "2025-12-11", "close": 0.004, "volume": 207512.0}, {"date": "2025-12-12", "close": 0.005, "volume": 2069225.0}, {"date": "2025-12-15", "close": 0.004, "volume": 1629753.0}, {"date": "2025-12-16", "close": 0.005, "volume": 219523.0}, {"date": "2025-12-17", "close": 0.005, "volume": 1529868.0}, {"date": "2025-12-18", "close": 0.005, "volume": 1744981.0}, {"date": "2025-12-19", "close": 0.004, "volume": 2373449.0}, {"date": "2025-12-22", "close": 0.004, "volume": 1858860.0}, {"date": "2025-12-23", "close": 0.004, "volume": 2982863.0}, {"date": "2025-12-24", "close": 0.004, "volume": 458557.0}, {"date": "2025-12-29", "close": 0.005, "volume": 7155092.0}, {"date": "2025-12-30", "close": 0.0045, "volume": 350000.0}, {"date": "2025-12-31", "close": 0.005, "volume": 533556.0}, {"date": "2026-01-02", "close": 0.005, "volume": 4201000.0}, {"date": "2026-01-05", "close": 0.005, "volume": 2117758.0}, {"date": "2026-01-06", "close": 0.005, "volume": 1500000.0}, {"date": "2026-01-07", "close": 0.0045, "volume": 211111.0}, {"date": "2026-01-08", "close": 0.005, "volume": 2515000.0}, {"date": "2026-01-09", "close": 0.004, "volume": 2246260.0}, {"date": "2026-01-12", "close": 0.0045, "volume": 575905.0}, {"date": "2026-01-13", "close": 0.005, "volume": 759999.0}, {"date": "2026-01-14", "close": 0.004, "volume": 9200.0}, {"date": "2026-01-16", "close": 0.004, "volume": 12468.0}, {"date": "2026-01-19", "close": 0.004, "volume": 321112.0}, {"date": "2026-01-20", "close": 0.004, "volume": 100000.0}, {"date": "2026-01-21", "close": 0.004, "volume": 100400.0}, {"date": "2026-01-23", "close": 0.004, "volume": 6775187.0}, {"date": "2026-01-27", "close": 0.005, "volume": 933275.0}, {"date": "2026-01-28", "close": 0.005, "volume": 300000.0}, {"date": "2026-01-29", "close": 0.005, "volume": 1000.0}, {"date": "2026-02-02", "close": 0.0045, "volume": 203000.0}, {"date": "2026-02-03", "close": 0.004, "volume": 25000.0}, {"date": "2026-02-06", "close": 0.004, "volume": 9094529.0}, {"date": "2026-02-09", "close": 0.004, "volume": 6811387.0}, {"date": "2026-02-11", "close": 0.004, "volume": 250000.0}, {"date": "2026-02-12", "close": 0.004, "volume": 215000.0}, {"date": "2026-02-13", "close": 0.004, "volume": 10244022.0}, {"date": "2026-02-17", "close": 0.004, "volume": 1787522.0}, {"date": "2026-02-19", "close": 0.004, "volume": 196127.0}, {"date": "2026-02-20", "close": 0.005, "volume": 740713.0}, {"date": "2026-02-23", "close": 0.004, "volume": 1799527.0}, {"date": "2026-02-24", "close": 0.004, "volume": 2228317.0}, {"date": "2026-02-26", "close": 0.004, "volume": 305060.0}, {"date": "2026-02-27", "close": 0.004, "volume": 4644866.0}, {"date": "2026-03-02", "close": 0.004, "volume": 1450000.0}, {"date": "2026-03-04", "close": 0.004, "volume": 1408695.0}, {"date": "2026-03-05", "close": 0.004, "volume": 1680000.0}, {"date": "2026-03-06", "close": 0.004, "volume": 628454.0}, {"date": "2026-03-09", "close": 0.004, "volume": 623650.0}, {"date": "2026-03-10", "close": 0.004, "volume": 114885.0}, {"date": "2026-03-11", "close": 0.004, "volume": 348256.0}, {"date": "2026-03-12", "close": 0.004, "volume": 268560.0}, {"date": "2026-03-13", "close": 0.005, "volume": 4797799.0}, {"date": "2026-03-16", "close": 0.005, "volume": 651378.0}, {"date": "2026-03-17", "close": 0.004, "volume": 89885.0}, {"date": "2026-03-18", "close": 0.005, "volume": 210000.0}, {"date": "2026-03-19", "close": 0.005, "volume": 803696.0}, {"date": "2026-03-20", "close": 0.005, "volume": 1502500.0}, {"date": "2026-03-23", "close": 0.004, "volume": 8056387.0}, {"date": "2026-03-24", "close": 0.004, "volume": 1759640.0}, {"date": "2026-03-26", "close": 0.004, "volume": 133333.0}, {"date": "2026-03-27", "close": 0.004, "volume": 124376.0}, {"date": "2026-03-30", "close": 0.004, "volume": 1566541.0}, {"date": "2026-03-31", "close": 0.004, "volume": 125000.0}, {"date": "2026-04-01", "close": 0.0035, "volume": 3372004.0}, {"date": "2026-04-08", "close": 0.0035, "volume": 950000.0}, {"date": "2026-04-09", "close": 0.004, "volume": 3331870.0}, {"date": "2026-04-10", "close": 0.004, "volume": 2462972.0}, {"date": "2026-04-13", "close": 0.004, "volume": 451788.0}, {"date": "2026-04-14", "close": 0.004, "volume": 2464945.0}, {"date": "2026-04-15", "close": 0.004, "volume": 2714166.0}, {"date": "2026-04-16", "close": 0.004, "volume": 955189.0}, {"date": "2026-04-17", "close": 0.004, "volume": 1934366.0}, {"date": "2026-04-20", "close": 0.004, "volume": 1923494.0}, {"date": "2026-04-21", "close": 0.004, "volume": 1268930.0}, {"date": "2026-04-22", "close": 0.004, "volume": 2810080.0}, {"date": "2026-04-23", "close": 0.0045, "volume": 8126112.0}, {"date": "2026-04-24", "close": 0.003, "volume": 35817884.0}, {"date": "2026-04-27", "close": 0.0035, "volume": 2254775.0}, {"date": "2026-04-28", "close": 0.0035, "volume": 41500.0}, {"date": "2026-04-29", "close": 0.003, "volume": 593743.0}, {"date": "2026-04-30", "close": 0.0035, "volume": 2500000.0}, {"date": "2026-05-05", "close": 0.0035, "volume": 186814.0}, {"date": "2026-05-06", "close": 0.003, "volume": 200000.0}, {"date": "2026-05-07", "close": 0.0035, "volume": 147512.0}, {"date": "2026-05-11", "close": 0.003, "volume": 1680180.0}, {"date": "2026-05-12", "close": 0.003, "volume": 200000.0}, {"date": "2026-05-14", "close": 0.003, "volume": 5752408.0}, {"date": "2026-05-15", "close": 0.003, "volume": 300503.0}, {"date": "2026-05-18", "close": 0.0035, "volume": 2433839.0}, {"date": "2026-05-19", "close": 0.003, "volume": 91538.0}, {"date": "2026-05-20", "close": 0.003, "volume": 84758.0}, {"date": "2026-05-22", "close": 0.003, "volume": 1231325.0}, {"date": "2026-05-26", "close": 0.0035, "volume": 1310000.0}, {"date": "2026-05-27", "close": 0.003, "volume": 13718015.0}, {"date": "2026-05-28", "close": 0.003, "volume": 10040559.0}, {"date": "2026-05-29", "close": 0.003, "volume": 1424273.0}, {"date": "2026-06-01", "close": 0.0025, "volume": 2384867.0}, {"date": "2026-06-02", "close": 0.003, "volume": 330000.0}, {"date": "2026-06-03", "close": 0.003, "volume": 11896101.0}, {"date": "2026-06-04", "close": 0.0025, "volume": 4672499.0}, {"date": "2026-06-09", "close": 0.002, "volume": 100000.0}, {"date": "2026-06-10", "close": 0.0025, "volume": 23.0}, {"date": "2026-06-11", "close": 0.002, "volume": 593704.0}, {"date": "2026-06-12", "close": 0.002, "volume": 68405.0}, {"date": "2026-06-15", "close": 0.0025, "volume": 439363.0}, {"date": "2026-06-16", "close": 0.002, "volume": 5931230.0}, {"date": "2026-06-17", "close": 0.0025, "volume": 11128964.0}, {"date": "2026-06-18", "close": 0.002, "volume": 1886164.0}, {"date": "2026-06-19", "close": 0.003, "volume": 2208512.0}, {"date": "2026-06-22", "close": 0.002, "volume": 163598.0}, {"date": "2026-06-23", "close": 0.002, "volume": 701698.0}, {"date": "2026-06-24", "close": 0.002, "volume": 163507.0}, {"date": "2026-06-25", "close": 0.002, "volume": 205792.0}, {"date": "2026-06-26", "close": 0.002, "volume": 144629.0}, {"date": "2026-06-29", "close": 0.002, "volume": 253947.0}, {"date": "2026-06-30", "close": 0.002, "volume": 2092587.0}, {"date": "2026-07-02", "close": 0.0025, "volume": 407676.0}, {"date": "2026-07-03", "close": 0.002, "volume": 208453.0}, {"date": "2026-07-09", "close": 0.002, "volume": 147831.0}, {"date": "2026-07-13", "close": 0.002, "volume": 272709.0}, {"date": "2026-07-17", "close": 0.002, "volume": 27884102.0}, {"date": "2026-07-20", "close": 0.002, "volume": 3905491.0}, {"date": "2026-07-21", "close": 0.002, "volume": 249999.0}, {"date": "2026-07-22", "close": 0.002, "volume": 6613331.0}, {"date": "2026-07-24", "close": 0.002, "volume": 4737363.0}, {"date": "2026-07-27", "close": 0.002, "volume": 1510300.0}, {"date": "2026-07-29", "close": 0.002, "volume": 683322.0}, {"date": "2026-07-30", "close": 0.002, "volume": 1440025.0}, {"date": "2026-07-31", "close": 0.002, "volume": 5605.0}, {"date": "2026-08-03", "close": 0.002, "volume": 620020.0}, {"date": "2026-08-04", "close": 0.002, "volume": 3986992.0}], "refreshing": true}