{"ticker": "WHK", "overview": {"name": "Whitehawk Limited", "country": "Australia", "industry": "Software & Services"}, "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": "WHK", "has_prices": true, "as_of": "2026-09-03", "last": 0.003, "prev_close": 0.004, "change": -0.001, "change_pct": -0.25, "session_volume": 48757.0, "vwap_5": 0.0036180006398676317, "vwap_20": 0.003899600641288604, "vwap_60": 0.004292352003228363, "vwap_250": 0.007823238622921854, "high_52w": 0.0105, "low_52w": 0.003, "avg_volume_20": 824309.05, "sessions": 400, "market_cap": {"value": 3446985.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03150813", "src": "ASX", "ticker": "WHK", "cik": "", "company": "Whitehawk Limited", "company_raw": "Whitehawk Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on WHK", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03150813", "trade_date": "2026-10-09", "timestamp": "2026-10-09", "mins": 35443}, {"id": "ASXSH-03146754", "src": "ASX", "ticker": "WHK", "cik": "", "company": "Whitehawk Limited", "company_raw": "Whitehawk Limited", "who": "Giuseppe Porcelli", "who_key": "Giuseppe Porcelli", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Giuseppe Porcelli restates 8.89% of WHK", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03146754", "trade_date": "2026-10-08", "timestamp": "2026-10-08", "mins": 36883}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Giuseppe Porcelli", "notice_type": "3Y", "direct_shares": 250000000.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-10-09", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03146750-6A1348553", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "Giuseppe Porcelli", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 24.76, "notice_date": "2026-10-09", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03146754-6A1348557", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-30", "source_url": "https://www.marketindex.com.au/asx/whk", "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": "2026-06-09", "source_url": "https://www.marketindex.com.au/asx/whk", "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": "2026-06-02", "source_url": "https://www.marketindex.com.au/asx/whk", "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": "2026-06-02", "source_url": "https://www.marketindex.com.au/asx/whk", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-29", "source_url": "https://www.marketindex.com.au/asx/whk", "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": "2026-04-06", "source_url": "https://www.marketindex.com.au/asx/whk", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-02", "source_url": "https://www.marketindex.com.au/asx/whk", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-19", "source_url": "https://www.marketindex.com.au/asx/whk", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-30", "source_url": "https://www.marketindex.com.au/asx/whk", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-24", "source_url": "https://www.marketindex.com.au/asx/whk", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-09", "source_url": "https://www.marketindex.com.au/asx/whk", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-14", "source_url": "https://www.marketindex.com.au/asx/whk", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-11", "source_url": "https://www.marketindex.com.au/asx/whk", "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": "2025-08-11", "source_url": "https://www.marketindex.com.au/asx/whk", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-05-01", "source_url": "https://www.marketindex.com.au/asx/whk", "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": "2025-04-24", "source_url": "https://www.marketindex.com.au/asx/whk", "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": "2025-04-04", "source_url": "https://www.marketindex.com.au/asx/whk", "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": "2025-03-11", "source_url": "https://www.marketindex.com.au/asx/whk", "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": "2025-03-07", "source_url": "https://www.marketindex.com.au/asx/whk", "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": "2025-01-24", "source_url": "https://www.marketindex.com.au/asx/whk", "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": "2024-11-14", "source_url": "https://www.marketindex.com.au/asx/whk", "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": "2024-11-07", "source_url": "https://www.marketindex.com.au/asx/whk", "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": "2024-08-12", "source_url": "https://www.marketindex.com.au/asx/whk", "needs_ocr": 0}], "directors": [{"name": "Giuseppe Porcelli", "first_seen": "2026-10-09", "last_seen": "2026-10-09", "status": "current", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-30", "form": "Commitments Test Entity Quarterly Reports", "title": "Quarterly Activities Report and Appendix 4C", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156518-6A1353007"}, {"date": "2026-10-19", "form": "Progress Report", "title": "Bell Federal Selects WHK for NASA SEWP VI Opportunities", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150416-6A1350126"}, {"date": "2026-10-11", "form": "Asset Acquisition & Disposal", "title": "Quixxi Acquisition Complete", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03147022-6A1348679"}, {"date": "2026-10-09", "form": "Issued Capital", "title": "Cleansing Notice", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03146755-6A1348558"}, {"date": "2026-10-09", "form": "Security Holder Details", "title": "Change in substantial holding (GP)", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03146754-6A1348557"}], "performance": {"ticker": "WHK", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2018-01-24", "close": 0.251340045, "volume": 6831645.0}, {"date": "2018-01-25", "close": 0.22762872, "volume": 7682331.0}, {"date": "2018-01-29", "close": 0.19917513, "volume": 2128020.0}, {"date": "2018-01-30", "close": 0.175463805, "volume": 2130663.0}, {"date": "2018-01-31", "close": 0.18020607, "volume": 504292.0}, {"date": "2018-02-01", "close": 0.18020607, "volume": 377784.0}, {"date": "2018-02-02", "close": 0.175463805, "volume": 280035.0}, {"date": "2018-02-05", "close": 0.165979275, "volume": 816732.0}, {"date": "2018-02-06", "close": 0.14226795, "volume": 865081.0}, {"date": "2018-02-07", "close": 0.156494745, "volume": 550389.0}, {"date": "2018-02-08", "close": 0.16123701, "volume": 184406.0}, {"date": "2018-02-09", "close": 0.15175248, "volume": 491229.0}, {"date": "2018-02-12", "close": 0.156494745, "volume": 152293.0}, {"date": "2018-02-13", "close": 0.15175248, "volume": 1370228.0}, {"date": "2018-02-14", "close": 0.14226795, "volume": 521079.0}, {"date": "2018-02-15", "close": 0.14226795, "volume": 82239.0}, {"date": "2018-02-16", "close": 0.14226795, "volume": 214146.0}, {"date": "2018-02-19", "close": 0.15175248, "volume": 407535.0}, {"date": "2018-02-20", "close": 0.15175248, "volume": 392745.0}, {"date": "2018-02-21", "close": 0.165979275, "volume": 421187.0}, {"date": "2018-02-22", "close": 0.17072154, "volume": 938043.0}, {"date": "2018-02-23", "close": 0.165979275, "volume": 184241.0}, {"date": "2018-02-26", "close": 0.15175248, "volume": 412164.0}, {"date": "2018-02-27", "close": 0.156494745, "volume": 265979.0}, {"date": "2018-02-28", "close": 0.175463805, "volume": 916012.0}, {"date": "2018-03-01", "close": 0.15175248, "volume": 401015.0}, {"date": "2018-03-02", "close": 0.156494745, "volume": 278770.0}, {"date": "2018-03-05", "close": 0.15175248, "volume": 208281.0}, {"date": "2018-03-06", "close": 0.14226795, "volume": 206017.0}, {"date": "2018-03-07", "close": 0.14226795, "volume": 72989.0}, {"date": "2018-03-08", "close": 0.156494745, "volume": 185405.0}, {"date": "2018-03-09", "close": 0.15175248, "volume": 286888.0}, {"date": "2018-03-12", "close": 0.147010215, "volume": 91098.0}, {"date": "2018-03-13", "close": 0.147010215, "volume": 110793.0}, {"date": "2018-03-14", "close": 0.147010215, "volume": 75306.0}, {"date": "2018-03-15", "close": 0.137525685, "volume": 172806.0}, {"date": "2018-03-16", "close": 0.137525685, "volume": 54721.0}, {"date": "2018-03-19", "close": 0.14226795, "volume": 140342.0}, {"date": "2018-03-20", "close": 0.137525685, "volume": 444740.0}, {"date": "2018-03-21", "close": 0.137525685, "volume": 206722.0}, {"date": "2018-03-22", "close": 0.13278342, "volume": 362939.0}, {"date": "2018-03-23", "close": 0.12329889, "volume": 314197.0}, {"date": "2018-03-26", "close": 0.128041155, "volume": 38888.0}, {"date": "2018-03-28", "close": 0.109072095, "volume": 118665.0}, {"date": "2018-03-29", "close": 0.099587565, "volume": 506720.0}, {"date": "2018-04-03", "close": 0.091051488, "volume": 214136.0}, {"date": "2018-04-04", "close": 0.099587565, "volume": 351464.0}, {"date": "2018-04-05", "close": 0.118556625, "volume": 272979.0}, {"date": "2018-04-06", "close": 0.128041155, "volume": 221521.0}, {"date": "2018-04-09", "close": 0.12329889, "volume": 205568.0}, {"date": "2018-04-10", "close": 0.128041155, "volume": 221323.0}, {"date": "2018-04-11", "close": 0.12329889, "volume": 930086.0}, {"date": "2018-04-12", "close": 0.12329889, "volume": 45222.0}, {"date": "2018-04-13", "close": 0.12329889, "volume": 2109.0}, {"date": "2018-04-16", "close": 0.118556625, "volume": 54826.0}, {"date": "2018-04-17", "close": 0.109072095, "volume": 784366.0}, {"date": "2018-04-18", "close": 0.099587565, "volume": 191412.0}, {"date": "2018-04-19", "close": 0.091051488, "volume": 10514.0}, {"date": "2018-04-20", "close": 0.099587565, "volume": 20017.0}, {"date": "2018-04-23", "close": 0.0948453, "volume": 244229.0}, {"date": "2018-04-24", "close": 0.087257676, "volume": 543307.0}, {"date": "2018-04-26", "close": 0.093896847, "volume": 48525.0}, {"date": "2018-04-27", "close": 0.088206129, "volume": 67062.0}, {"date": "2018-04-30", "close": 0.093896847, "volume": 15815.0}, {"date": "2018-05-01", "close": 0.086309223, "volume": 23986.0}, {"date": "2018-05-02", "close": 0.08536077, "volume": 29733.0}, {"date": "2018-05-03", "close": 0.08536077, "volume": 107977.0}, {"date": "2018-05-04", "close": 0.083463864, "volume": 639045.0}, {"date": "2018-05-08", "close": 0.081566958, "volume": 684322.0}, {"date": "2018-05-09", "close": 0.08536077, "volume": 356024.0}, {"date": "2018-05-10", "close": 0.08536077, "volume": 511875.0}, {"date": "2018-05-11", "close": 0.08536077, "volume": 1868134.0}, {"date": "2018-05-14", "close": 0.091999941, "volume": 341768.0}, {"date": "2018-05-15", "close": 0.0948453, "volume": 482364.0}, {"date": "2018-05-16", "close": 0.090103035, "volume": 287310.0}, {"date": "2018-05-17", "close": 0.0948453, "volume": 83190.0}, {"date": "2018-05-18", "close": 0.0948453, "volume": 5483.0}, {"date": "2018-05-21", "close": 0.090103035, "volume": 19616.0}, {"date": "2018-05-22", "close": 0.090103035, "volume": 1471.0}, {"date": "2018-05-23", "close": 0.088206129, "volume": 127440.0}, {"date": "2018-05-24", "close": 0.088206129, "volume": 14091.0}, {"date": "2018-05-25", "close": 0.080618505, "volume": 57988.0}, {"date": "2018-05-28", "close": 0.07587624, "volume": 933942.0}, {"date": "2018-05-29", "close": 0.07587624, "volume": 796244.0}, {"date": "2018-05-30", "close": 0.07587624, "volume": 570086.0}, {"date": "2018-05-31", "close": 0.074927787, "volume": 80579.0}, {"date": "2018-06-04", "close": 0.073030881, "volume": 4217.0}, {"date": "2018-06-05", "close": 0.069237069, "volume": 73657.0}, {"date": "2018-06-06", "close": 0.067340163, "volume": 306330.0}, {"date": "2018-06-07", "close": 0.06639171, "volume": 253942.0}, {"date": "2018-06-08", "close": 0.06639171, "volume": 277143.0}, {"date": "2018-06-12", "close": 0.065443257, "volume": 204163.0}, {"date": "2018-06-13", "close": 0.063546351, "volume": 282270.0}, {"date": "2018-06-14", "close": 0.061649445, "volume": 312643.0}, {"date": "2018-06-15", "close": 0.067340163, "volume": 967318.0}, {"date": "2018-06-18", "close": 0.067340163, "volume": 281511.0}, {"date": "2018-06-19", "close": 0.061649445, "volume": 902084.0}, {"date": "2018-06-20", "close": 0.060700992, "volume": 213883.0}, {"date": "2018-06-21", "close": 0.060700992, "volume": 279613.0}, {"date": "2018-06-22", "close": 0.06639171, "volume": 418233.0}, {"date": "2018-06-25", "close": 0.067340163, "volume": 606995.0}, {"date": "2018-06-26", "close": 0.068288616, "volume": 128140.0}, {"date": "2018-06-27", "close": 0.061649445, "volume": 246866.0}, {"date": "2018-06-28", "close": 0.061649445, "volume": 480467.0}, {"date": "2018-06-29", "close": 0.062597898, "volume": 601785.0}, {"date": "2018-07-02", "close": 0.061649445, "volume": 59307.0}, {"date": "2018-07-03", "close": 0.063546351, "volume": 47237.0}, {"date": "2018-07-04", "close": 0.063546351, "volume": 5272.0}, {"date": "2018-07-05", "close": 0.064494804, "volume": 67636.0}, {"date": "2018-07-06", "close": 0.061649445, "volume": 38235.0}, {"date": "2018-07-09", "close": 0.061649445, "volume": 13707.0}, {"date": "2018-07-10", "close": 0.059752539, "volume": 49861.0}, {"date": "2018-07-11", "close": 0.058804086, "volume": 327375.0}, {"date": "2018-07-12", "close": 0.058804086, "volume": 21087.0}, {"date": "2018-07-13", "close": 0.063546351, "volume": 74498.0}, {"date": "2018-07-16", "close": 0.067340163, "volume": 3416.0}, {"date": "2018-07-18", "close": 0.065443257, "volume": 2.0}, {"date": "2018-07-19", "close": 0.057855633, "volume": 42315.0}, {"date": "2018-07-20", "close": 0.058804086, "volume": 26884.0}, {"date": "2018-07-23", "close": 0.059752539, "volume": 19844.0}, {"date": "2018-07-24", "close": 0.05690718, "volume": 217196.0}, {"date": "2018-07-27", "close": 0.061649445, "volume": 142919.0}, {"date": "2018-07-31", "close": 0.061649445, "volume": 29522.0}, {"date": "2018-08-01", "close": 0.059752539, "volume": 42174.0}, {"date": "2018-08-03", "close": 0.060700992, "volume": 84348.0}, {"date": "2018-08-06", "close": 0.059752539, "volume": 6537.0}, {"date": "2018-08-07", "close": 0.05690718, "volume": 165533.0}, {"date": "2018-08-08", "close": 0.05690718, "volume": 26711.0}, {"date": "2018-08-09", "close": 0.054061821, "volume": 202995.0}, {"date": "2018-08-10", "close": 0.054061821, "volume": 15131.0}, {"date": "2018-08-13", "close": 0.055010274, "volume": 376855.0}, {"date": "2018-08-14", "close": 0.055010274, "volume": 10907.0}, {"date": "2018-08-15", "close": 0.055010274, "volume": 59345.0}, {"date": "2018-08-16", "close": 0.055010274, "volume": 16693.0}, {"date": "2018-08-17", "close": 0.053113368, "volume": 86045.0}, {"date": "2018-08-21", "close": 0.05690718, "volume": 251843.0}, {"date": "2018-08-22", "close": 0.05690718, "volume": 97147.0}, {"date": "2018-08-23", "close": 0.050268009, "volume": 12652.0}, {"date": "2018-08-27", "close": 0.055010274, "volume": 276310.0}, {"date": "2018-08-29", "close": 0.057855633, "volume": 42174.0}, {"date": "2018-08-30", "close": 0.051216462, "volume": 171112.0}, {"date": "2018-08-31", "close": 0.049319556, "volume": 124624.0}, {"date": "2018-09-03", "close": 0.051216462, "volume": 41225.0}, {"date": "2018-09-05", "close": 0.044577291, "volume": 74267.0}, {"date": "2018-09-06", "close": 0.048371103, "volume": 179824.0}, {"date": "2018-09-10", "close": 0.048371103, "volume": 159119.0}, {"date": "2018-09-11", "close": 0.04742265, "volume": 52945.0}, {"date": "2018-09-12", "close": 0.046474197, "volume": 20859.0}, {"date": "2018-09-13", "close": 0.040783479, "volume": 2003.0}, {"date": "2018-09-14", "close": 0.052164915, "volume": 387701.0}, {"date": "2018-09-17", "close": 0.048371103, "volume": 257207.0}, {"date": "2018-09-18", "close": 0.045525744, "volume": 127404.0}, {"date": "2018-09-20", "close": 0.0416498, "volume": 67107.0}, {"date": "2018-09-21", "close": 0.0455242, "volume": 120740.0}, {"date": "2018-09-24", "close": 0.0493986, "volume": 49556.0}, {"date": "2018-09-25", "close": 0.0445556, "volume": 102264.0}, {"date": "2018-09-26", "close": 0.0445556, "volume": 11253.0}, {"date": "2018-09-27", "close": 0.0406812, "volume": 8206.0}, {"date": "2018-09-28", "close": 0.0445556, "volume": 51621.0}, {"date": "2018-10-02", "close": 0.043587, "volume": 80578.0}, {"date": "2018-10-03", "close": 0.043587, "volume": 44394.0}, {"date": "2018-10-04", "close": 0.0406812, "volume": 178419.0}, {"date": "2018-10-05", "close": 0.0406812, "volume": 109684.0}, {"date": "2018-10-08", "close": 0.043587, "volume": 66072.0}, {"date": "2018-10-09", "close": 0.0406812, "volume": 128520.0}, {"date": "2018-10-10", "close": 0.043587, "volume": 143341.0}, {"date": "2018-10-11", "close": 0.0406812, "volume": 5162.0}, {"date": "2018-10-12", "close": 0.0445556, "volume": 42043.0}, {"date": "2018-10-16", "close": 0.0445556, "volume": 8259.0}, {"date": "2018-10-17", "close": 0.0455242, "volume": 20648.0}, {"date": "2018-10-18", "close": 0.043587, "volume": 92660.0}, {"date": "2018-10-19", "close": 0.0464928, "volume": 26584.0}, {"date": "2018-10-22", "close": 0.0416498, "volume": 114001.0}, {"date": "2018-10-23", "close": 0.0397126, "volume": 248060.0}, {"date": "2018-10-24", "close": 0.0416498, "volume": 37374.0}, {"date": "2018-10-26", "close": 0.0416498, "volume": 87219.0}, {"date": "2018-11-01", "close": 0.038744, "volume": 53510.0}, {"date": "2018-11-02", "close": 0.0842682, "volume": 98174034.0}, {"date": "2018-11-05", "close": 0.072645, "volume": 27426278.0}, {"date": "2018-11-06", "close": 0.082331, "volume": 21934623.0}, {"date": "2018-11-07", "close": 0.0736136, "volume": 5994134.0}, {"date": "2018-11-08", "close": 0.0784566, "volume": 31008946.0}, {"date": "2018-11-09", "close": 0.0813624, "volume": 6400378.0}, {"date": "2018-11-12", "close": 0.0765194, "volume": 5516689.0}, {"date": "2018-11-13", "close": 0.0736136, "volume": 3194596.0}, {"date": "2018-11-14", "close": 0.0697392, "volume": 1611955.0}, {"date": "2018-11-15", "close": 0.0697392, "volume": 2375597.0}, {"date": "2018-11-16", "close": 0.0745822, "volume": 17186275.0}, {"date": "2018-11-19", "close": 0.067802, "volume": 3129385.0}, {"date": "2018-11-20", "close": 0.0668334, "volume": 2098760.0}, {"date": "2018-11-21", "close": 0.0590846, "volume": 8104189.0}, {"date": "2018-11-22", "close": 0.0542416, "volume": 6295416.0}, {"date": "2018-11-23", "close": 0.053273, "volume": 4541548.0}, {"date": "2018-11-26", "close": 0.0513358, "volume": 1475474.0}, {"date": "2018-11-27", "close": 0.0542416, "volume": 1396425.0}, {"date": "2018-11-28", "close": 0.0552102, "volume": 3500096.0}, {"date": "2018-11-29", "close": 0.053273, "volume": 3628490.0}, {"date": "2018-11-30", "close": 0.0513358, "volume": 965929.0}, {"date": "2018-12-03", "close": 0.04843, "volume": 3446334.0}, {"date": "2018-12-04", "close": 0.0542416, "volume": 4309881.0}, {"date": "2018-12-05", "close": 0.0493986, "volume": 1461095.0}, {"date": "2018-12-06", "close": 0.04843, "volume": 1650923.0}, {"date": "2018-12-07", "close": 0.0590846, "volume": 26853406.0}, {"date": "2018-12-10", "close": 0.0552102, "volume": 2705786.0}, {"date": "2018-12-11", "close": 0.058116, "volume": 2465650.0}, {"date": "2018-12-12", "close": 0.072645, "volume": 24541874.0}, {"date": "2018-12-13", "close": 0.077488, "volume": 55546932.0}, {"date": "2018-12-14", "close": 0.0707078, "volume": 6487435.0}, {"date": "2018-12-17", "close": 0.072645, "volume": 8089093.0}, {"date": "2018-12-18", "close": 0.0697392, "volume": 4451615.0}, {"date": "2018-12-19", "close": 0.067802, "volume": 8827194.0}, {"date": "2018-12-20", "close": 0.0610218, "volume": 5419980.0}, {"date": "2018-12-21", "close": 0.0571474, "volume": 4983144.0}, {"date": "2018-12-24", "close": 0.0552102, "volume": 1453107.0}, {"date": "2018-12-27", "close": 0.0552102, "volume": 1818961.0}, {"date": "2018-12-28", "close": 0.0610218, "volume": 2745436.0}, {"date": "2018-12-31", "close": 0.058116, "volume": 1756443.0}, {"date": "2019-01-02", "close": 0.0648962, "volume": 3138162.0}, {"date": "2019-01-03", "close": 0.0639276, "volume": 2134098.0}, {"date": "2019-01-04", "close": 0.067802, "volume": 1921315.0}, {"date": "2019-01-07", "close": 0.067802, "volume": 2135539.0}, {"date": "2019-01-08", "close": 0.0755508, "volume": 4487106.0}, {"date": "2019-01-09", "close": 0.0765194, "volume": 3954539.0}, {"date": "2019-01-10", "close": 0.0803938, "volume": 6070827.0}, {"date": "2019-01-11", "close": 0.0900798, "volume": 4605938.0}, {"date": "2019-01-14", "close": 0.0842682, "volume": 4694923.0}, {"date": "2019-01-15", "close": 0.0842682, "volume": 4273912.0}, {"date": "2019-01-16", "close": 0.082331, "volume": 2992930.0}, {"date": "2019-01-17", "close": 0.0813624, "volume": 1079430.0}, {"date": "2019-01-18", "close": 0.0784566, "volume": 1959547.0}, {"date": "2019-01-21", "close": 0.0813624, "volume": 1057159.0}, {"date": "2019-01-22", "close": 0.0765194, "volume": 823130.0}, {"date": "2019-01-23", "close": 0.072645, "volume": 4225729.0}, {"date": "2019-01-24", "close": 0.0745822, "volume": 2389709.0}, {"date": "2019-01-25", "close": 0.0668334, "volume": 4470836.0}, {"date": "2019-01-29", "close": 0.067802, "volume": 904086.0}, {"date": "2019-01-30", "close": 0.0648962, "volume": 932383.0}, {"date": "2019-01-31", "close": 0.062959, "volume": 2743262.0}, {"date": "2019-02-01", "close": 0.062959, "volume": 839451.0}, {"date": "2019-02-04", "close": 0.0658648, "volume": 727155.0}, {"date": "2019-02-05", "close": 0.0619904, "volume": 1859279.0}, {"date": "2019-02-06", "close": 0.0590846, "volume": 855028.0}, {"date": "2019-02-07", "close": 0.0600532, "volume": 368219.0}, {"date": "2019-02-08", "close": 0.0590846, "volume": 1612098.0}, {"date": "2019-02-11", "close": 0.0600532, "volume": 544546.0}, {"date": "2019-02-12", "close": 0.058116, "volume": 956375.0}, {"date": "2019-02-13", "close": 0.0610218, "volume": 302776.0}, {"date": "2019-02-14", "close": 0.0619904, "volume": 520526.0}, {"date": "2019-02-15", "close": 0.0610218, "volume": 235986.0}, {"date": "2019-02-18", "close": 0.0648962, "volume": 593910.0}, {"date": "2019-02-19", "close": 0.062959, "volume": 876629.0}, {"date": "2019-02-20", "close": 0.062959, "volume": 1139108.0}, {"date": "2019-02-21", "close": 0.0648962, "volume": 1488200.0}, {"date": "2019-02-22", "close": 0.062959, "volume": 608568.0}, {"date": "2019-02-25", "close": 0.062959, "volume": 248956.0}, {"date": "2019-02-26", "close": 0.0687706, "volume": 1398164.0}, {"date": "2019-02-27", "close": 0.067802, "volume": 77169.0}, {"date": "2019-02-28", "close": 0.0658648, "volume": 47188.0}, {"date": "2019-03-01", "close": 0.067802, "volume": 754925.0}, {"date": "2019-03-04", "close": 0.0687706, "volume": 153743.0}, {"date": "2019-03-05", "close": 0.0687706, "volume": 445190.0}, {"date": "2019-03-06", "close": 0.0697392, "volume": 716735.0}, {"date": "2019-03-07", "close": 0.0668334, "volume": 311068.0}, {"date": "2019-03-08", "close": 0.067802, "volume": 462505.0}, {"date": "2019-03-11", "close": 0.0687706, "volume": 87144.0}, {"date": "2019-03-12", "close": 0.067802, "volume": 91633.0}, {"date": "2019-03-13", "close": 0.0668334, "volume": 131371.0}, {"date": "2019-03-14", "close": 0.0648962, "volume": 129950.0}, {"date": "2019-03-15", "close": 0.0658648, "volume": 75671.0}, {"date": "2019-03-18", "close": 0.0648962, "volume": 328566.0}, {"date": "2019-03-19", "close": 0.062959, "volume": 75024.0}, {"date": "2019-03-20", "close": 0.0639276, "volume": 161875.0}, {"date": "2019-03-21", "close": 0.062959, "volume": 319207.0}, {"date": "2019-03-22", "close": 0.0648962, "volume": 225381.0}, {"date": "2019-03-25", "close": 0.0658648, "volume": 122660.0}, {"date": "2019-03-26", "close": 0.0658648, "volume": 152434.0}, {"date": "2019-03-27", "close": 0.0658648, "volume": 108395.0}, {"date": "2019-03-28", "close": 0.0668334, "volume": 124221.0}, {"date": "2019-03-29", "close": 0.0658648, "volume": 134470.0}, {"date": "2019-04-01", "close": 0.0658648, "volume": 46702.0}, {"date": "2019-04-02", "close": 0.0648962, "volume": 643954.0}, {"date": "2019-04-03", "close": 0.0648962, "volume": 214233.0}, {"date": "2019-04-04", "close": 0.0668334, "volume": 27175.0}, {"date": "2019-04-05", "close": 0.0658648, "volume": 58525.0}, {"date": "2019-04-08", "close": 0.0658648, "volume": 145345.0}, {"date": "2019-04-09", "close": 0.0648962, "volume": 178958.0}, {"date": "2019-04-10", "close": 0.0648962, "volume": 36824.0}, {"date": "2019-04-11", "close": 0.0658648, "volume": 10324.0}, {"date": "2019-04-12", "close": 0.0648962, "volume": 115233.0}, {"date": "2019-04-15", "close": 0.0610218, "volume": 411981.0}, {"date": "2019-04-16", "close": 0.0619904, "volume": 238291.0}, {"date": "2019-04-17", "close": 0.0619904, "volume": 239460.0}, {"date": "2019-04-18", "close": 0.062959, "volume": 115609.0}, {"date": "2019-04-23", "close": 0.0639276, "volume": 128569.0}, {"date": "2019-04-24", "close": 0.0639276, "volume": 142926.0}, {"date": "2019-04-26", "close": 0.062959, "volume": 96738.0}, {"date": "2019-04-29", "close": 0.0619904, "volume": 125534.0}, {"date": "2019-04-30", "close": 0.0619904, "volume": 15486.0}, {"date": "2019-05-01", "close": 0.0842682, "volume": 17469451.0}, {"date": "2019-05-02", "close": 0.0862054, "volume": 16431453.0}, {"date": "2019-05-03", "close": 0.106546, "volume": 22017918.0}, {"date": "2019-05-06", "close": 0.101703, "volume": 8222220.0}, {"date": "2019-05-07", "close": 0.130761, "volume": 13286247.0}, {"date": "2019-05-08", "close": 0.121075, "volume": 17277061.0}, {"date": "2019-05-09", "close": 0.125918, "volume": 3504229.0}, {"date": "2019-05-14", "close": 0.121075, "volume": 4478218.0}, {"date": "2019-05-15", "close": 0.125918, "volume": 2890084.0}, {"date": "2019-05-16", "close": 0.116232, "volume": 2581062.0}, {"date": "2019-05-17", "close": 0.106546, "volume": 3220955.0}, {"date": "2019-05-20", "close": 0.106546, "volume": 6029796.0}, {"date": "2019-05-21", "close": 0.106546, "volume": 839734.0}, {"date": "2019-05-22", "close": 0.106546, "volume": 5475736.0}, {"date": "2019-05-23", "close": 0.111389, "volume": 3764848.0}, {"date": "2019-05-24", "close": 0.111389, "volume": 1345838.0}, {"date": "2019-05-27", "close": 0.135604, "volume": 8451994.0}, {"date": "2019-05-28", "close": 0.140447, "volume": 17373792.0}, {"date": "2019-05-29", "close": 0.14529, "volume": 7398147.0}, {"date": "2019-05-30", "close": 0.135604, "volume": 10208496.0}, {"date": "2019-05-31", "close": 0.140447, "volume": 4074653.0}, {"date": "2019-06-03", "close": 0.116232, "volume": 5764580.0}, {"date": "2019-06-04", "close": 0.106546, "volume": 6504352.0}, {"date": "2019-06-05", "close": 0.106546, "volume": 1700842.0}, {"date": "2019-06-06", "close": 0.101703, "volume": 2474560.0}, {"date": "2019-06-07", "close": 0.111389, "volume": 1638177.0}, {"date": "2019-06-11", "close": 0.116232, "volume": 1501218.0}, {"date": "2019-06-12", "close": 0.111389, "volume": 1365417.0}, {"date": "2019-06-13", "close": 0.106546, "volume": 1593187.0}, {"date": "2019-06-14", "close": 0.101703, "volume": 862650.0}, {"date": "2019-06-17", "close": 0.106546, "volume": 410208.0}, {"date": "2019-06-18", "close": 0.111389, "volume": 3725344.0}, {"date": "2019-06-19", "close": 0.101703, "volume": 2373435.0}, {"date": "2019-06-20", "close": 0.101703, "volume": 2491196.0}, {"date": "2019-06-21", "close": 0.09686, "volume": 988999.0}, {"date": "2019-06-24", "close": 0.0958914, "volume": 2757119.0}, {"date": "2019-06-25", "close": 0.0891112, "volume": 3334970.0}, {"date": "2019-06-26", "close": 0.087174, "volume": 1284547.0}, {"date": "2019-06-27", "close": 0.0939542, "volume": 2550755.0}, {"date": "2019-06-28", "close": 0.092017, "volume": 1236361.0}, {"date": "2019-07-01", "close": 0.0929856, "volume": 664325.0}, {"date": "2019-07-02", "close": 0.0939542, "volume": 934215.0}, {"date": "2019-07-03", "close": 0.09686, "volume": 441742.0}, {"date": "2019-07-04", "close": 0.09686, "volume": 399645.0}, {"date": "2019-07-05", "close": 0.09686, "volume": 174758.0}, {"date": "2019-07-08", "close": 0.09686, "volume": 435725.0}, {"date": "2019-07-09", "close": 0.092017, "volume": 1240855.0}, {"date": "2019-07-10", "close": 0.092017, "volume": 364668.0}, {"date": "2019-07-11", "close": 0.09686, "volume": 1288744.0}, {"date": "2019-07-12", "close": 0.101703, "volume": 2661400.0}, {"date": "2019-07-15", "close": 0.101703, "volume": 1179306.0}, {"date": "2019-07-16", "close": 0.101703, "volume": 878574.0}, {"date": "2019-07-17", "close": 0.09686, "volume": 334049.0}, {"date": "2019-07-18", "close": 0.0949228, "volume": 2284760.0}, {"date": "2019-07-19", "close": 0.09686, "volume": 567684.0}, {"date": "2019-07-22", "close": 0.09686, "volume": 692575.0}, {"date": "2019-07-23", "close": 0.0958914, "volume": 945293.0}, {"date": "2019-07-24", "close": 0.09686, "volume": 780109.0}, {"date": "2019-07-25", "close": 0.092017, "volume": 1395843.0}, {"date": "2019-07-26", "close": 0.0910484, "volume": 1939086.0}, {"date": "2019-07-29", "close": 0.0939542, "volume": 2124680.0}, {"date": "2019-07-30", "close": 0.0939542, "volume": 158668.0}, {"date": "2019-07-31", "close": 0.0949228, "volume": 2654407.0}, {"date": "2019-08-01", "close": 0.101703, "volume": 752829.0}, {"date": "2019-08-02", "close": 0.09686, "volume": 545816.0}, {"date": "2019-08-05", "close": 0.0949228, "volume": 2339533.0}, {"date": "2019-08-06", "close": 0.09686, "volume": 983091.0}, {"date": "2019-08-07", "close": 0.09686, "volume": 1003941.0}, {"date": "2019-08-08", "close": 0.09686, "volume": 544805.0}, {"date": "2019-08-09", "close": 0.09686, "volume": 237667.0}, {"date": "2019-08-12", "close": 0.09686, "volume": 443471.0}, {"date": "2019-08-13", "close": 0.0929856, "volume": 988779.0}, {"date": "2019-08-14", "close": 0.09686, "volume": 3053761.0}, {"date": "2019-08-15", "close": 0.0939542, "volume": 2474861.0}, {"date": "2019-08-16", "close": 0.09686, "volume": 776395.0}, {"date": "2019-08-19", "close": 0.09686, "volume": 640970.0}, {"date": "2019-08-20", "close": 0.0958914, "volume": 732707.0}, {"date": "2019-08-21", "close": 0.0949228, "volume": 10324.0}, {"date": "2019-08-22", "close": 0.09686, "volume": 1059103.0}, {"date": "2019-08-23", "close": 0.101703, "volume": 537976.0}, {"date": "2019-08-26", "close": 0.0958914, "volume": 664149.0}, {"date": "2019-08-27", "close": 0.0929856, "volume": 1664160.0}, {"date": "2019-08-28", "close": 0.0881426, "volume": 1989999.0}, {"date": "2019-08-29", "close": 0.087174, "volume": 730492.0}, {"date": "2019-08-30", "close": 0.0862054, "volume": 259332.0}, {"date": "2019-09-02", "close": 0.0881426, "volume": 527409.0}, {"date": "2019-09-03", "close": 0.082331, "volume": 2636327.0}, {"date": "2019-09-04", "close": 0.0842682, "volume": 1866735.0}, {"date": "2019-09-05", "close": 0.0803938, "volume": 923521.0}, {"date": "2019-09-06", "close": 0.0765194, "volume": 1247700.0}, {"date": "2019-09-09", "close": 0.0736136, "volume": 1168935.0}, {"date": "2019-09-10", "close": 0.077488, "volume": 528942.0}, {"date": "2019-09-11", "close": 0.0784566, "volume": 269125.0}, {"date": "2019-09-12", "close": 0.0736136, "volume": 495964.0}, {"date": "2019-09-13", "close": 0.072645, "volume": 439057.0}, {"date": "2019-09-16", "close": 0.072645, "volume": 498626.0}, {"date": "2019-09-17", "close": 0.0716764, "volume": 384478.0}, {"date": "2019-09-18", "close": 0.0716764, "volume": 217714.0}, {"date": "2019-09-19", "close": 0.0697392, "volume": 851500.0}, {"date": "2019-09-20", "close": 0.0668334, "volume": 1044400.0}, {"date": "2019-09-23", "close": 0.067802, "volume": 997032.0}, {"date": "2019-09-24", "close": 0.0707078, "volume": 1289331.0}, {"date": "2019-09-25", "close": 0.072645, "volume": 318521.0}, {"date": "2019-09-26", "close": 0.0736136, "volume": 321890.0}, {"date": "2019-09-27", "close": 0.0707078, "volume": 266386.0}, {"date": "2019-09-30", "close": 0.0716764, "volume": 466762.0}, {"date": "2019-10-01", "close": 0.0736136, "volume": 321095.0}, {"date": "2019-10-02", "close": 0.0707078, "volume": 429647.0}, {"date": "2019-10-03", "close": 0.0707078, "volume": 441630.0}, {"date": "2019-10-04", "close": 0.072645, "volume": 495370.0}, {"date": "2019-10-07", "close": 0.0736136, "volume": 356453.0}, {"date": "2019-10-08", "close": 0.0716764, "volume": 224725.0}, {"date": "2019-10-09", "close": 0.0668334, "volume": 1289790.0}, {"date": "2019-10-10", "close": 0.0668334, "volume": 518889.0}, {"date": "2019-10-11", "close": 0.0668334, "volume": 16248.0}, {"date": "2019-10-14", "close": 0.0716764, "volume": 883465.0}, {"date": "2019-10-15", "close": 0.0755508, "volume": 897746.0}, {"date": "2019-10-16", "close": 0.0765194, "volume": 464300.0}, {"date": "2019-10-17", "close": 0.0755508, "volume": 307176.0}, {"date": "2019-10-18", "close": 0.072645, "volume": 219873.0}, {"date": "2019-10-21", "close": 0.072645, "volume": 237756.0}, {"date": "2019-10-22", "close": 0.0716764, "volume": 168895.0}, {"date": "2019-10-23", "close": 0.0697392, "volume": 173270.0}, {"date": "2019-10-24", "close": 0.0716764, "volume": 460854.0}, {"date": "2019-10-25", "close": 0.0697392, "volume": 16771.0}, {"date": "2019-10-28", "close": 0.0658648, "volume": 1681122.0}, {"date": "2019-10-29", "close": 0.067802, "volume": 838638.0}, {"date": "2019-10-30", "close": 0.0687706, "volume": 910859.0}, {"date": "2019-10-31", "close": 0.077488, "volume": 2930438.0}, {"date": "2019-11-01", "close": 0.0765194, "volume": 365614.0}, {"date": "2019-11-04", "close": 0.0765194, "volume": 201813.0}, {"date": "2019-11-05", "close": 0.0794252, "volume": 303511.0}, {"date": "2019-11-06", "close": 0.0832996, "volume": 982624.0}, {"date": "2019-11-07", "close": 0.0842682, "volume": 1256066.0}, {"date": "2019-11-08", "close": 0.092017, "volume": 4496361.0}, {"date": "2019-11-11", "close": 0.0910484, "volume": 1531289.0}, {"date": "2019-11-12", "close": 0.09686, "volume": 5007216.0}, {"date": "2019-11-13", "close": 0.101703, "volume": 2769667.0}, {"date": "2019-11-14", "close": 0.09686, "volume": 1488278.0}, {"date": "2019-11-15", "close": 0.092017, "volume": 832417.0}, {"date": "2019-11-18", "close": 0.09686, "volume": 387504.0}, {"date": "2019-11-19", "close": 0.101703, "volume": 1345413.0}, {"date": "2019-11-20", "close": 0.09686, "volume": 1257847.0}, {"date": "2019-11-21", "close": 0.0958914, "volume": 443269.0}, {"date": "2019-11-22", "close": 0.0958914, "volume": 267572.0}, {"date": "2019-11-25", "close": 0.09686, "volume": 333517.0}, {"date": "2019-11-26", "close": 0.0891112, "volume": 1252461.0}, {"date": "2019-11-27", "close": 0.0949228, "volume": 1059797.0}, {"date": "2019-11-28", "close": 0.092017, "volume": 66584.0}, {"date": "2019-11-29", "close": 0.092017, "volume": 125508.0}, {"date": "2019-12-02", "close": 0.0900798, "volume": 109132.0}, {"date": "2019-12-03", "close": 0.087174, "volume": 273144.0}, {"date": "2019-12-04", "close": 0.0852368, "volume": 741247.0}, {"date": "2019-12-05", "close": 0.082331, "volume": 688184.0}, {"date": "2019-12-06", "close": 0.082331, "volume": 237516.0}, {"date": "2019-12-09", "close": 0.0852368, "volume": 119841.0}, {"date": "2019-12-10", "close": 0.0852368, "volume": 10250.0}, {"date": "2019-12-11", "close": 0.0852368, "volume": 11123.0}, {"date": "2019-12-12", "close": 0.082331, "volume": 195519.0}, {"date": "2019-12-13", "close": 0.082331, "volume": 63390.0}, {"date": "2019-12-16", "close": 0.082331, "volume": 110913.0}, {"date": "2019-12-17", "close": 0.082331, "volume": 233275.0}, {"date": "2019-12-18", "close": 0.082331, "volume": 100260.0}, {"date": "2019-12-19", "close": 0.0832996, "volume": 243693.0}, {"date": "2019-12-20", "close": 0.0852368, "volume": 31098.0}, {"date": "2019-12-23", "close": 0.0813624, "volume": 163573.0}, {"date": "2019-12-24", "close": 0.082331, "volume": 52588.0}, {"date": "2019-12-30", "close": 0.0842682, "volume": 135800.0}, {"date": "2019-12-31", "close": 0.0842682, "volume": 112063.0}, {"date": "2020-01-02", "close": 0.082331, "volume": 223757.0}, {"date": "2020-01-03", "close": 0.0832996, "volume": 123332.0}, {"date": "2020-01-06", "close": 0.082331, "volume": 237348.0}, {"date": "2020-01-07", "close": 0.0813624, "volume": 287869.0}, {"date": "2020-01-08", "close": 0.0813624, "volume": 61698.0}, {"date": "2020-01-09", "close": 0.0813624, "volume": 112338.0}, {"date": "2020-01-10", "close": 0.0813624, "volume": 152122.0}, {"date": "2020-01-13", "close": 0.0803938, "volume": 219525.0}, {"date": "2020-01-14", "close": 0.0794252, "volume": 193372.0}, {"date": "2020-01-15", "close": 0.0803938, "volume": 177669.0}, {"date": "2020-01-16", "close": 0.0803938, "volume": 39180.0}, {"date": "2020-01-17", "close": 0.0813624, "volume": 89236.0}, {"date": "2020-01-20", "close": 0.0794252, "volume": 414789.0}, {"date": "2020-01-21", "close": 0.0745822, "volume": 260942.0}, {"date": "2020-01-22", "close": 0.0765194, "volume": 187089.0}, {"date": "2020-01-23", "close": 0.0755508, "volume": 10324.0}, {"date": "2020-01-28", "close": 0.0765194, "volume": 26046.0}, {"date": "2020-01-29", "close": 0.0736136, "volume": 197494.0}, {"date": "2020-01-30", "close": 0.0736136, "volume": 1198824.0}, {"date": "2020-01-31", "close": 0.0716764, "volume": 213734.0}, {"date": "2020-02-03", "close": 0.0697392, "volume": 789996.0}, {"date": "2020-02-04", "close": 0.067802, "volume": 107588.0}, {"date": "2020-02-05", "close": 0.0668334, "volume": 159327.0}, {"date": "2020-02-06", "close": 0.0687706, "volume": 57561.0}, {"date": "2020-02-07", "close": 0.0736136, "volume": 217644.0}, {"date": "2020-02-10", "close": 0.072645, "volume": 188832.0}, {"date": "2020-02-11", "close": 0.0716764, "volume": 144792.0}, {"date": "2020-02-12", "close": 0.0668334, "volume": 885338.0}, {"date": "2020-02-13", "close": 0.0668334, "volume": 287071.0}, {"date": "2020-02-14", "close": 0.0658648, "volume": 190371.0}, {"date": "2020-02-18", "close": 0.0687706, "volume": 643241.0}, {"date": "2020-02-19", "close": 0.0687706, "volume": 38309.0}, {"date": "2020-02-20", "close": 0.0658648, "volume": 316134.0}, {"date": "2020-02-21", "close": 0.067802, "volume": 74561.0}, {"date": "2020-02-24", "close": 0.0610218, "volume": 1740754.0}, {"date": "2020-02-25", "close": 0.062959, "volume": 890314.0}, {"date": "2020-02-27", "close": 0.0561788, "volume": 931297.0}, {"date": "2020-02-28", "close": 0.0571474, "volume": 1567249.0}, {"date": "2020-03-02", "close": 0.0590846, "volume": 789705.0}, {"date": "2020-03-03", "close": 0.0561788, "volume": 567674.0}, {"date": "2020-03-04", "close": 0.0523044, "volume": 813378.0}, {"date": "2020-03-05", "close": 0.0513358, "volume": 373013.0}, {"date": "2020-03-06", "close": 0.0474614, "volume": 289578.0}, {"date": "2020-03-09", "close": 0.0397126, "volume": 885415.0}, {"date": "2020-03-10", "close": 0.043587, "volume": 635039.0}, {"date": "2020-03-11", "close": 0.0406812, "volume": 507920.0}, {"date": "2020-03-12", "close": 0.0397126, "volume": 424230.0}, {"date": "2020-03-13", "close": 0.0329324, "volume": 389057.0}, {"date": "2020-03-16", "close": 0.033901, "volume": 150554.0}, {"date": "2020-03-17", "close": 0.0358382, "volume": 350538.0}, {"date": "2020-03-18", "close": 0.033901, "volume": 182416.0}, {"date": "2020-03-19", "close": 0.0300266, "volume": 229826.0}, {"date": "2020-03-20", "close": 0.033901, "volume": 274555.0}, {"date": "2020-03-23", "close": 0.024215, "volume": 480548.0}, {"date": "2020-03-24", "close": 0.0309952, "volume": 1138477.0}, {"date": "2020-03-25", "close": 0.0280894, "volume": 490630.0}, {"date": "2020-03-26", "close": 0.0300266, "volume": 652329.0}, {"date": "2020-03-27", "close": 0.0348696, "volume": 411464.0}, {"date": "2020-03-30", "close": 0.0358382, "volume": 1086665.0}, {"date": "2020-03-31", "close": 0.038744, "volume": 284185.0}, {"date": "2020-04-02", "close": 0.043587, "volume": 202759.0}, {"date": "2020-04-03", "close": 0.0455242, "volume": 152170.0}, {"date": "2020-04-06", "close": 0.04843, "volume": 325437.0}, {"date": "2020-04-07", "close": 0.0493986, "volume": 422259.0}, {"date": "2020-04-08", "close": 0.0493986, "volume": 129277.0}, {"date": "2020-04-09", "close": 0.0464928, "volume": 76178.0}, {"date": "2020-04-14", "close": 0.04843, "volume": 410616.0}, {"date": "2020-04-15", "close": 0.0590846, "volume": 3935648.0}, {"date": "2020-04-16", "close": 0.0542416, "volume": 1122853.0}, {"date": "2020-04-17", "close": 0.0561788, "volume": 1417386.0}, {"date": "2020-04-20", "close": 0.053273, "volume": 586285.0}, {"date": "2020-04-21", "close": 0.0542416, "volume": 531464.0}, {"date": "2020-04-22", "close": 0.0523044, "volume": 472301.0}, {"date": "2020-04-23", "close": 0.053273, "volume": 2135037.0}, {"date": "2020-04-24", "close": 0.053273, "volume": 82570.0}, {"date": "2020-04-27", "close": 0.0513358, "volume": 132888.0}, {"date": "2020-04-28", "close": 0.0474614, "volume": 1182860.0}, {"date": "2020-04-29", "close": 0.0513358, "volume": 268761.0}, {"date": "2020-04-30", "close": 0.0561788, "volume": 2521497.0}, {"date": "2020-05-01", "close": 0.053273, "volume": 500185.0}, {"date": "2020-05-04", "close": 0.0561788, "volume": 337247.0}, {"date": "2020-05-05", "close": 0.0523044, "volume": 426743.0}, {"date": "2020-05-06", "close": 0.0503672, "volume": 119173.0}, {"date": "2020-05-07", "close": 0.0503672, "volume": 155361.0}, {"date": "2020-05-08", "close": 0.04843, "volume": 850822.0}, {"date": "2020-05-11", "close": 0.0503672, "volume": 538089.0}, {"date": "2020-05-12", "close": 0.0493986, "volume": 427405.0}, {"date": "2020-05-13", "close": 0.0493986, "volume": 327492.0}, {"date": "2020-05-14", "close": 0.0542416, "volume": 636607.0}, {"date": "2020-05-15", "close": 0.058116, "volume": 331047.0}, {"date": "2020-05-18", "close": 0.0610218, "volume": 929537.0}, {"date": "2020-05-19", "close": 0.0590846, "volume": 389278.0}, {"date": "2020-05-20", "close": 0.0600532, "volume": 223667.0}, {"date": "2020-05-21", "close": 0.062959, "volume": 773993.0}, {"date": "2020-05-22", "close": 0.062959, "volume": 632615.0}, {"date": "2020-05-25", "close": 0.0687706, "volume": 716340.0}, {"date": "2020-05-26", "close": 0.067802, "volume": 905874.0}, {"date": "2020-05-27", "close": 0.067802, "volume": 120533.0}, {"date": "2020-05-28", "close": 0.0697392, "volume": 931670.0}, {"date": "2020-05-29", "close": 0.0697392, "volume": 635692.0}, {"date": "2020-06-01", "close": 0.0687706, "volume": 411758.0}, {"date": "2020-06-02", "close": 0.0687706, "volume": 370349.0}, {"date": "2020-06-03", "close": 0.0687706, "volume": 134023.0}, {"date": "2020-06-04", "close": 0.0668334, "volume": 405740.0}, {"date": "2020-06-05", "close": 0.0668334, "volume": 325672.0}, {"date": "2020-06-09", "close": 0.067802, "volume": 59608.0}, {"date": "2020-06-10", "close": 0.0658648, "volume": 5535085.0}, {"date": "2020-06-11", "close": 0.0619904, "volume": 947326.0}, {"date": "2020-06-12", "close": 0.0561788, "volume": 1045872.0}, {"date": "2020-06-15", "close": 0.0552102, "volume": 1166591.0}, {"date": "2020-06-16", "close": 0.0503672, "volume": 570364.0}, {"date": "2020-06-17", "close": 0.0552102, "volume": 193394.0}, {"date": "2020-06-18", "close": 0.0493986, "volume": 937841.0}, {"date": "2020-06-19", "close": 0.0590846, "volume": 3468589.0}, {"date": "2020-06-22", "close": 0.09686, "volume": 19581263.0}, {"date": "2020-06-23", "close": 0.0803938, "volume": 13466242.0}, {"date": "2020-06-24", "close": 0.0813624, "volume": 4163799.0}, {"date": "2020-06-25", "close": 0.0813624, "volume": 1302936.0}, {"date": "2020-06-26", "close": 0.082331, "volume": 839141.0}, {"date": "2020-06-29", "close": 0.0736136, "volume": 1582756.0}, {"date": "2020-06-30", "close": 0.082331, "volume": 4508376.0}, {"date": "2020-07-01", "close": 0.0813624, "volume": 1164039.0}, {"date": "2020-07-02", "close": 0.0891112, "volume": 3368823.0}, {"date": "2020-07-03", "close": 0.0852368, "volume": 2370930.0}, {"date": "2020-07-06", "close": 0.087174, "volume": 1631423.0}, {"date": "2020-07-07", "close": 0.0852368, "volume": 676356.0}, {"date": "2020-07-08", "close": 0.0900798, "volume": 1444759.0}, {"date": "2020-07-09", "close": 0.0910484, "volume": 517154.0}, {"date": "2020-07-10", "close": 0.0881426, "volume": 644386.0}, {"date": "2020-07-13", "close": 0.0852368, "volume": 686113.0}, {"date": "2020-07-14", "close": 0.077488, "volume": 1566971.0}, {"date": "2020-07-15", "close": 0.0794252, "volume": 266254.0}, {"date": "2020-07-16", "close": 0.0745822, "volume": 436012.0}, {"date": "2020-07-17", "close": 0.0765194, "volume": 96726.0}, {"date": "2020-07-20", "close": 0.0765194, "volume": 455437.0}, {"date": "2020-07-21", "close": 0.0813624, "volume": 815938.0}, {"date": "2020-07-22", "close": 0.0813624, "volume": 685447.0}, {"date": "2020-07-23", "close": 0.0891112, "volume": 1264891.0}, {"date": "2020-07-24", "close": 0.0842682, "volume": 628324.0}, {"date": "2020-07-27", "close": 0.0910484, "volume": 2414167.0}, {"date": "2020-07-28", "close": 0.154976, "volume": 50921307.0}, {"date": "2020-07-29", "close": 0.125918, "volume": 16772248.0}, {"date": "2020-07-30", "close": 0.130761, "volume": 6725357.0}, {"date": "2020-07-31", "close": 0.125918, "volume": 2086253.0}, {"date": "2020-08-03", "close": 0.150133, "volume": 15458238.0}, {"date": "2020-08-04", "close": 0.14529, "volume": 7008253.0}, {"date": "2020-08-05", "close": 0.140447, "volume": 1325378.0}, {"date": "2020-08-06", "close": 0.159819, "volume": 10721637.0}, {"date": "2020-08-07", "close": 0.169505, "volume": 11999681.0}, {"date": "2020-08-10", "close": 0.184034, "volume": 11445498.0}, {"date": "2020-08-11", "close": 0.164662, "volume": 8043725.0}, {"date": "2020-08-12", "close": 0.164662, "volume": 3730885.0}, {"date": "2020-08-13", "close": 0.159819, "volume": 3546497.0}, {"date": "2020-08-14", "close": 0.169505, "volume": 1869573.0}, {"date": "2020-08-17", "close": 0.169505, "volume": 2329454.0}, {"date": "2020-08-18", "close": 0.169505, "volume": 876413.0}, {"date": "2020-08-19", "close": 0.169505, "volume": 1682994.0}, {"date": "2020-08-20", "close": 0.150133, "volume": 4364906.0}, {"date": "2020-08-21", "close": 0.154976, "volume": 4340929.0}, {"date": "2020-08-24", "close": 0.150133, "volume": 1404251.0}, {"date": "2020-08-25", "close": 0.14529, "volume": 2993600.0}, {"date": "2020-08-26", "close": 0.14529, "volume": 2301950.0}, {"date": "2020-08-27", "close": 0.14529, "volume": 1883640.0}, {"date": "2020-08-28", "close": 0.154976, "volume": 1084401.0}, {"date": "2020-08-31", "close": 0.14529, "volume": 1172233.0}, {"date": "2020-09-01", "close": 0.135604, "volume": 3082682.0}, {"date": "2020-09-02", "close": 0.135604, "volume": 2437342.0}, {"date": "2020-09-03", "close": 0.135604, "volume": 1513237.0}, {"date": "2020-09-04", "close": 0.121075, "volume": 3795099.0}, {"date": "2020-09-07", "close": 0.121075, "volume": 1704282.0}, {"date": "2020-09-08", "close": 0.140447, "volume": 2236006.0}, {"date": "2020-09-09", "close": 0.135604, "volume": 1200536.0}, {"date": "2020-09-10", "close": 0.130761, "volume": 1115095.0}, {"date": "2020-09-11", "close": 0.130761, "volume": 545099.0}, {"date": "2020-09-14", "close": 0.125918, "volume": 1211941.0}, {"date": "2020-09-15", "close": 0.125918, "volume": 1369853.0}, {"date": "2020-09-16", "close": 0.135604, "volume": 956619.0}, {"date": "2020-09-17", "close": 0.130761, "volume": 533182.0}, {"date": "2020-09-18", "close": 0.125918, "volume": 700711.0}, {"date": "2020-09-21", "close": 0.135604, "volume": 3217824.0}, {"date": "2020-09-22", "close": 0.130761, "volume": 921268.0}, {"date": "2020-09-23", "close": 0.140447, "volume": 2661231.0}, {"date": "2020-09-24", "close": 0.130761, "volume": 1349614.0}, {"date": "2020-09-25", "close": 0.1326982, "volume": 656217.0}, {"date": "2020-09-28", "close": 0.130761, "volume": 848571.0}, {"date": "2020-09-29", "close": 0.125918, "volume": 806160.0}, {"date": "2020-09-30", "close": 0.121075, "volume": 2025033.0}, {"date": "2020-10-01", "close": 0.125918, "volume": 1781126.0}, {"date": "2020-10-02", "close": 0.116232, "volume": 2145563.0}, {"date": "2020-10-05", "close": 0.121075, "volume": 459007.0}, {"date": "2020-10-06", "close": 0.121075, "volume": 4074960.0}, {"date": "2020-10-07", "close": 0.150133, "volume": 8189287.0}, {"date": "2020-10-08", "close": 0.159819, "volume": 5181183.0}, {"date": "2020-10-09", "close": 0.169505, "volume": 2093529.0}, {"date": "2020-10-12", "close": 0.164662, "volume": 2413125.0}, {"date": "2020-10-13", "close": 0.169505, "volume": 4674595.0}, {"date": "2020-10-20", "close": 0.154976, "volume": 1067809.0}, {"date": "2020-10-21", "close": 0.179191, "volume": 9622490.0}, {"date": "2020-10-22", "close": 0.213092, "volume": 9258250.0}, {"date": "2020-10-23", "close": 0.19372, "volume": 3772166.0}, {"date": "2020-10-26", "close": 0.222778, "volume": 3430731.0}, {"date": "2020-10-27", "close": 0.208249, "volume": 2251241.0}, {"date": "2020-10-28", "close": 0.213092, "volume": 2386891.0}, {"date": "2020-10-29", "close": 0.208249, "volume": 4059387.0}, {"date": "2020-10-30", "close": 0.19372, "volume": 3976145.0}, {"date": "2020-11-02", "close": 0.179191, "volume": 2535272.0}, {"date": "2020-11-03", "close": 0.184034, "volume": 1773865.0}, {"date": "2020-11-04", "close": 0.188877, "volume": 1986953.0}, {"date": "2020-11-05", "close": 0.184034, "volume": 1071564.0}, {"date": "2020-11-06", "close": 0.184034, "volume": 932299.0}, {"date": "2020-11-09", "close": 0.208249, "volume": 2679046.0}, {"date": "2020-11-10", "close": 0.203406, "volume": 1643832.0}, {"date": "2020-11-11", "close": 0.198563, "volume": 896361.0}, {"date": "2020-11-12", "close": 0.208249, "volume": 2823641.0}, {"date": "2020-11-13", "close": 0.217935, "volume": 1868832.0}, {"date": "2020-11-16", "close": 0.217935, "volume": 699217.0}, {"date": "2020-11-17", "close": 0.276051, "volume": 6350767.0}, {"date": "2020-11-18", "close": 0.256679, "volume": 2678336.0}, {"date": "2020-11-19", "close": 0.246993, "volume": 1963907.0}, {"date": "2020-11-20", "close": 0.266365, "volume": 2371273.0}, {"date": "2020-11-23", "close": 0.266365, "volume": 3002139.0}, {"date": "2020-11-24", "close": 0.319638, "volume": 5614018.0}, {"date": "2020-11-25", "close": 0.300266, "volume": 3560010.0}, {"date": "2020-11-26", "close": 0.329324, "volume": 2234430.0}, {"date": "2020-11-27", "close": 0.309952, "volume": 2365495.0}, {"date": "2020-11-30", "close": 0.305109, "volume": 1045455.0}, {"date": "2020-12-01", "close": 0.295423, "volume": 1298836.0}, {"date": "2020-12-02", "close": 0.276051, "volume": 1934197.0}, {"date": "2020-12-03", "close": 0.285737, "volume": 818984.0}, {"date": "2020-12-04", "close": 0.305109, "volume": 1434215.0}, {"date": "2020-12-07", "close": 0.300266, "volume": 827658.0}, {"date": "2020-12-08", "close": 0.280894, "volume": 1404960.0}, {"date": "2020-12-09", "close": 0.261522, "volume": 2964764.0}, {"date": "2020-12-10", "close": 0.251836, "volume": 1904243.0}, {"date": "2020-12-11", "close": 0.256679, "volume": 694513.0}, {"date": "2020-12-14", "close": 0.222778, "volume": 3691879.0}, {"date": "2020-12-15", "close": 0.198563, "volume": 4792162.0}, {"date": "2020-12-16", "close": 0.251836, "volume": 4979665.0}, {"date": "2020-12-17", "close": 0.237307, "volume": 3093156.0}, {"date": "2020-12-18", "close": 0.237307, "volume": 1050771.0}, {"date": "2020-12-21", "close": 0.309952, "volume": 6780713.0}, {"date": "2020-12-22", "close": 0.280894, "volume": 3467179.0}, {"date": "2020-12-23", "close": 0.285737, "volume": 574160.0}, {"date": "2020-12-24", "close": 0.29058, "volume": 410535.0}, {"date": "2020-12-29", "close": 0.300266, "volume": 1026843.0}, {"date": "2020-12-30", "close": 0.280894, "volume": 1256054.0}, {"date": "2020-12-31", "close": 0.285737, "volume": 276730.0}, {"date": "2021-01-04", "close": 0.276051, "volume": 593386.0}, {"date": "2021-01-05", "close": 0.276051, "volume": 684001.0}, {"date": "2021-01-06", "close": 0.29058, "volume": 519982.0}, {"date": "2021-01-07", "close": 0.285737, "volume": 679585.0}, {"date": "2021-01-08", "close": 0.300266, "volume": 1218467.0}, {"date": "2021-01-11", "close": 0.295423, "volume": 1962189.0}, {"date": "2021-01-12", "close": 0.280894, "volume": 1022942.0}, {"date": "2021-01-13", "close": 0.29058, "volume": 1096034.0}, {"date": "2021-01-14", "close": 0.285737, "volume": 752917.0}, {"date": "2021-01-15", "close": 0.300266, "volume": 1570447.0}, {"date": "2021-01-18", "close": 0.285737, "volume": 1473927.0}, {"date": "2021-01-19", "close": 0.295423, "volume": 1023042.0}, {"date": "2021-01-20", "close": 0.324481, "volume": 3921166.0}, {"date": "2021-01-21", "close": 0.363225, "volume": 5401071.0}, {"date": "2021-01-22", "close": 0.426184, "volume": 3775617.0}, {"date": "2021-01-25", "close": 0.416498, "volume": 4603506.0}, {"date": "2021-01-27", "close": 0.421341, "volume": 1385375.0}, {"date": "2021-01-28", "close": 0.372911, "volume": 4123605.0}, {"date": "2021-01-29", "close": 0.392283, "volume": 6111717.0}, {"date": "2021-02-01", "close": 0.372911, "volume": 3786984.0}, {"date": "2021-02-02", "close": 0.348696, "volume": 2552105.0}, {"date": "2021-02-03", "close": 0.372911, "volume": 2354789.0}, {"date": "2021-02-04", "close": 0.368068, "volume": 1247979.0}, {"date": "2021-02-05", "close": 0.38744, "volume": 1722608.0}, {"date": "2021-02-08", "close": 0.392283, "volume": 1170703.0}, {"date": "2021-02-09", "close": 0.397126, "volume": 563025.0}, {"date": "2021-02-10", "close": 0.372911, "volume": 1290317.0}, {"date": "2021-02-11", "close": 0.358382, "volume": 1731776.0}, {"date": "2021-02-12", "close": 0.358382, "volume": 631893.0}, {"date": "2021-02-15", "close": 0.372911, "volume": 809802.0}, {"date": "2021-02-16", "close": 0.358382, "volume": 773343.0}, {"date": "2021-02-17", "close": 0.343853, "volume": 2188963.0}, {"date": "2021-02-18", "close": 0.319638, "volume": 2355187.0}, {"date": "2021-02-19", "close": 0.309952, "volume": 1584646.0}, {"date": "2021-02-22", "close": 0.305109, "volume": 1358668.0}, {"date": "2021-02-23", "close": 0.295423, "volume": 831851.0}, {"date": "2021-02-24", "close": 0.276051, "volume": 2562756.0}, {"date": "2021-02-25", "close": 0.314795, "volume": 3331771.0}, {"date": "2021-02-26", "close": 0.285737, "volume": 2374191.0}, {"date": "2021-03-01", "close": 0.295423, "volume": 1289480.0}, {"date": "2021-03-02", "close": 0.280894, "volume": 1826426.0}, {"date": "2021-03-03", "close": 0.285737, "volume": 579657.0}, {"date": "2021-03-04", "close": 0.266365, "volume": 1993212.0}, {"date": "2021-03-05", "close": 0.29058, "volume": 2261095.0}, {"date": "2021-03-08", "close": 0.276051, "volume": 688150.0}, {"date": "2021-03-09", "close": 0.276051, "volume": 1917648.0}, {"date": "2021-03-10", "close": 0.300266, "volume": 2138888.0}, {"date": "2021-03-11", "close": 0.300266, "volume": 479231.0}, {"date": "2021-03-12", "close": 0.285737, "volume": 713321.0}, {"date": "2021-03-15", "close": 0.29058, "volume": 297200.0}, {"date": "2021-03-16", "close": 0.309952, "volume": 1473106.0}, {"date": "2021-03-17", "close": 0.300266, "volume": 483351.0}, {"date": "2021-03-18", "close": 0.295423, "volume": 765213.0}, {"date": "2021-03-19", "close": 0.29058, "volume": 409290.0}, {"date": "2021-03-22", "close": 0.285737, "volume": 369423.0}, {"date": "2021-03-23", "close": 0.280894, "volume": 593171.0}, {"date": "2021-03-24", "close": 0.276051, "volume": 1373343.0}, {"date": "2021-03-25", "close": 0.251836, "volume": 4181204.0}, {"date": "2021-03-26", "close": 0.261522, "volume": 583666.0}, {"date": "2021-03-29", "close": 0.256679, "volume": 866900.0}, {"date": "2021-03-30", "close": 0.246993, "volume": 894718.0}, {"date": "2021-03-31", "close": 0.246993, "volume": 609560.0}, {"date": "2021-04-01", "close": 0.24215, "volume": 1370375.0}, {"date": "2021-04-06", "close": 0.246993, "volume": 606650.0}, {"date": "2021-04-07", "close": 0.251836, "volume": 918581.0}, {"date": "2021-04-08", "close": 0.266365, "volume": 1422361.0}, {"date": "2021-04-09", "close": 0.271208, "volume": 644630.0}, {"date": "2021-04-12", "close": 0.256679, "volume": 319988.0}, {"date": "2021-04-13", "close": 0.261522, "volume": 267858.0}, {"date": "2021-04-14", "close": 0.266365, "volume": 428256.0}, {"date": "2021-04-15", "close": 0.266365, "volume": 372790.0}, {"date": "2021-04-16", "close": 0.256679, "volume": 339258.0}, {"date": "2021-04-19", "close": 0.246993, "volume": 548122.0}, {"date": "2021-04-20", "close": 0.246993, "volume": 615538.0}, {"date": "2021-04-21", "close": 0.237307, "volume": 1366364.0}, {"date": "2021-04-22", "close": 0.24215, "volume": 229352.0}, {"date": "2021-04-23", "close": 0.232464, "volume": 317554.0}, {"date": "2021-04-26", "close": 0.222778, "volume": 1110226.0}, {"date": "2021-04-27", "close": 0.208249, "volume": 1471331.0}, {"date": "2021-04-28", "close": 0.213092, "volume": 889830.0}, {"date": "2021-04-29", "close": 0.208249, "volume": 537395.0}, {"date": "2021-04-30", "close": 0.208249, "volume": 5864931.0}, {"date": "2021-05-03", "close": 0.164662, "volume": 5975423.0}, {"date": "2021-05-04", "close": 0.169505, "volume": 2598828.0}, {"date": "2021-05-05", "close": 0.159819, "volume": 2763588.0}, {"date": "2021-05-06", "close": 0.14529, "volume": 1360157.0}, {"date": "2021-05-07", "close": 0.164662, "volume": 3001034.0}, {"date": "2021-05-10", "close": 0.164662, "volume": 799975.0}, {"date": "2021-05-11", "close": 0.184034, "volume": 8152109.0}, {"date": "2021-05-12", "close": 0.188877, "volume": 2574827.0}, {"date": "2021-05-13", "close": 0.19372, "volume": 1701225.0}, {"date": "2021-05-14", "close": 0.217935, "volume": 2246487.0}, {"date": "2021-05-17", "close": 0.19372, "volume": 1995067.0}, {"date": "2021-05-18", "close": 0.19372, "volume": 540406.0}, {"date": "2021-05-19", "close": 0.198563, "volume": 117714.0}, {"date": "2021-05-20", "close": 0.198563, "volume": 555476.0}, {"date": "2021-05-21", "close": 0.19372, "volume": 239547.0}, {"date": "2021-05-24", "close": 0.19372, "volume": 318298.0}, {"date": "2021-05-25", "close": 0.184034, "volume": 867348.0}, {"date": "2021-05-26", "close": 0.184034, "volume": 631781.0}, {"date": "2021-05-27", "close": 0.174348, "volume": 795381.0}, {"date": "2021-05-28", "close": 0.203406, "volume": 2106432.0}, {"date": "2021-05-31", "close": 0.188877, "volume": 777365.0}, {"date": "2021-06-01", "close": 0.188877, "volume": 866431.0}, {"date": "2021-06-02", "close": 0.188877, "volume": 890912.0}, {"date": "2021-06-03", "close": 0.179191, "volume": 1098463.0}, {"date": "2021-06-04", "close": 0.188877, "volume": 405229.0}, {"date": "2021-06-07", "close": 0.179191, "volume": 744732.0}, {"date": "2021-06-08", "close": 0.179191, "volume": 750596.0}, {"date": "2021-06-09", "close": 0.179191, "volume": 625545.0}, {"date": "2021-06-10", "close": 0.1762852, "volume": 216751.0}, {"date": "2021-06-11", "close": 0.169505, "volume": 1061561.0}, {"date": "2021-06-15", "close": 0.174348, "volume": 517605.0}, {"date": "2021-06-16", "close": 0.164662, "volume": 908995.0}, {"date": "2021-06-17", "close": 0.169505, "volume": 880338.0}, {"date": "2021-06-18", "close": 0.164662, "volume": 188808.0}, {"date": "2021-06-21", "close": 0.154976, "volume": 1309259.0}, {"date": "2021-06-22", "close": 0.154976, "volume": 1036755.0}, {"date": "2021-06-23", "close": 0.154976, "volume": 369626.0}, {"date": "2021-06-24", "close": 0.154976, "volume": 331478.0}, {"date": "2021-06-25", "close": 0.154976, "volume": 792670.0}, {"date": "2021-06-28", "close": 0.14529, "volume": 2153224.0}, {"date": "2021-06-29", "close": 0.140447, "volume": 1292506.0}, {"date": "2021-06-30", "close": 0.140447, "volume": 2877389.0}, {"date": "2021-07-01", "close": 0.150133, "volume": 1668049.0}, {"date": "2021-07-02", "close": 0.159819, "volume": 534146.0}, {"date": "2021-07-05", "close": 0.159819, "volume": 468916.0}, {"date": "2021-07-06", "close": 0.159819, "volume": 1772858.0}, {"date": "2021-07-07", "close": 0.154976, "volume": 1135043.0}, {"date": "2021-07-08", "close": 0.150133, "volume": 1034769.0}, {"date": "2021-07-09", "close": 0.150133, "volume": 311013.0}, {"date": "2021-07-12", "close": 0.154976, "volume": 911293.0}, {"date": "2021-07-13", "close": 0.159819, "volume": 421919.0}, {"date": "2021-07-14", "close": 0.169505, "volume": 759840.0}, {"date": "2021-07-15", "close": 0.174348, "volume": 496499.0}, {"date": "2021-07-16", "close": 0.169505, "volume": 1258885.0}, {"date": "2021-07-19", "close": 0.1719265, "volume": 317641.0}, {"date": "2021-07-20", "close": 0.174348, "volume": 1321957.0}, {"date": "2021-07-21", "close": 0.19372, "volume": 3297268.0}, {"date": "2021-07-22", "close": 0.203406, "volume": 1649897.0}, {"date": "2021-07-23", "close": 0.184034, "volume": 2253545.0}, {"date": "2021-07-26", "close": 0.19372, "volume": 926795.0}, {"date": "2021-07-27", "close": 0.188877, "volume": 467082.0}, {"date": "2021-07-28", "close": 0.19372, "volume": 220055.0}, {"date": "2021-07-29", "close": 0.174348, "volume": 1740549.0}, {"date": "2021-07-30", "close": 0.159819, "volume": 2270353.0}, {"date": "2021-08-02", "close": 0.164662, "volume": 1872828.0}, {"date": "2021-08-03", "close": 0.164662, "volume": 625705.0}, {"date": "2021-08-04", "close": 0.159819, "volume": 364351.0}, {"date": "2021-08-05", "close": 0.14529, "volume": 3507215.0}, {"date": "2021-08-06", "close": 0.154976, "volume": 1636475.0}, {"date": "2021-08-09", "close": 0.154976, "volume": 1181633.0}, {"date": "2021-08-10", "close": 0.150133, "volume": 1228581.0}, {"date": "2021-08-11", "close": 0.1622405, "volume": 1331210.0}, {"date": "2021-08-12", "close": 0.154976, "volume": 828084.0}, {"date": "2021-08-13", "close": 0.1573975, "volume": 965634.0}, {"date": "2021-08-16", "close": 0.150133, "volume": 693617.0}, {"date": "2021-08-17", "close": 0.154976, "volume": 1904177.0}, {"date": "2021-08-18", "close": 0.14529, "volume": 379317.0}, {"date": "2021-08-19", "close": 0.164662, "volume": 4100315.0}, {"date": "2021-08-20", "close": 0.184034, "volume": 6865630.0}, {"date": "2021-08-23", "close": 0.169505, "volume": 1750064.0}, {"date": "2021-08-24", "close": 0.184034, "volume": 811648.0}, {"date": "2021-08-25", "close": 0.179191, "volume": 689916.0}, {"date": "2021-08-26", "close": 0.174348, "volume": 604118.0}, {"date": "2021-08-27", "close": 0.174348, "volume": 1053132.0}, {"date": "2021-08-30", "close": 0.179191, "volume": 1173791.0}, {"date": "2021-08-31", "close": 0.164662, "volume": 817786.0}, {"date": "2021-09-01", "close": 0.159819, "volume": 685998.0}, {"date": "2021-09-02", "close": 0.174348, "volume": 546771.0}, {"date": "2021-09-03", "close": 0.19372, "volume": 8024797.0}, {"date": "2021-09-06", "close": 0.203406, "volume": 2718498.0}, {"date": "2021-09-07", "close": 0.198563, "volume": 829151.0}, {"date": "2021-09-08", "close": 0.188877, "volume": 896242.0}, {"date": "2021-09-09", "close": 0.184034, "volume": 595542.0}, {"date": "2021-09-10", "close": 0.184034, "volume": 381775.0}, {"date": "2021-09-13", "close": 0.188877, "volume": 301303.0}, {"date": "2021-09-14", "close": 0.19372, "volume": 1120412.0}, {"date": "2021-09-15", "close": 0.188877, "volume": 617380.0}, {"date": "2021-09-16", "close": 0.208249, "volume": 2639827.0}, {"date": "2021-09-17", "close": 0.19372, "volume": 949070.0}, {"date": "2021-09-20", "close": 0.184034, "volume": 1611224.0}, {"date": "2021-09-21", "close": 0.179191, "volume": 1350636.0}, {"date": "2021-09-22", "close": 0.179191, "volume": 347474.0}, {"date": "2021-09-23", "close": 0.184034, "volume": 777358.0}, {"date": "2021-09-24", "close": 0.19372, "volume": 462886.0}, {"date": "2021-09-27", "close": 0.174348, "volume": 837761.0}, {"date": "2021-09-28", "close": 0.174348, "volume": 103109.0}, {"date": "2021-09-29", "close": 0.169505, "volume": 1114986.0}, {"date": "2021-09-30", "close": 0.164662, "volume": 763786.0}, {"date": "2021-10-01", "close": 0.169505, "volume": 662930.0}, {"date": "2021-10-04", "close": 0.159819, "volume": 458610.0}, {"date": "2021-10-05", "close": 0.159819, "volume": 1648234.0}, {"date": "2021-10-06", "close": 0.154976, "volume": 466598.0}, {"date": "2021-10-07", "close": 0.169505, "volume": 839446.0}, {"date": "2021-10-08", "close": 0.169505, "volume": 505063.0}, {"date": "2021-10-11", "close": 0.1719265, "volume": 90624.0}, {"date": "2021-10-12", "close": 0.174348, "volume": 96743.0}, {"date": "2021-10-13", "close": 0.174348, "volume": 528036.0}, {"date": "2021-10-14", "close": 0.169505, "volume": 252401.0}, {"date": "2021-10-15", "close": 0.169505, "volume": 99284.0}, {"date": "2021-10-18", "close": 0.1670835, "volume": 813959.0}, {"date": "2021-10-19", "close": 0.174348, "volume": 505556.0}, {"date": "2021-10-20", "close": 0.164662, "volume": 30663.0}, {"date": "2021-10-21", "close": 0.164662, "volume": 21181.0}, {"date": "2021-10-22", "close": 0.164662, "volume": 212286.0}, {"date": "2021-10-25", "close": 0.159819, "volume": 1017543.0}, {"date": "2021-10-26", "close": 0.159819, "volume": 369258.0}, {"date": "2021-10-27", "close": 0.154976, "volume": 1621415.0}, {"date": "2021-10-28", "close": 0.154976, "volume": 737067.0}, {"date": "2021-10-29", "close": 0.150133, "volume": 1034757.0}, {"date": "2021-11-01", "close": 0.14529, "volume": 948021.0}, {"date": "2021-11-02", "close": 0.1477115, "volume": 920765.0}, {"date": "2021-11-03", "close": 0.140447, "volume": 1387604.0}, {"date": "2021-11-04", "close": 0.140447, "volume": 509556.0}, {"date": "2021-11-05", "close": 0.140447, "volume": 753499.0}, {"date": "2021-11-08", "close": 0.130761, "volume": 1207610.0}, {"date": "2021-11-09", "close": 0.130761, "volume": 958868.0}, {"date": "2021-11-10", "close": 0.130761, "volume": 764831.0}, {"date": "2021-11-11", "close": 0.135604, "volume": 902189.0}, {"date": "2021-11-12", "close": 0.135604, "volume": 466638.0}, {"date": "2021-11-15", "close": 0.135604, "volume": 866541.0}, {"date": "2021-11-16", "close": 0.135604, "volume": 270779.0}, {"date": "2021-11-17", "close": 0.130761, "volume": 311256.0}, {"date": "2021-11-18", "close": 0.130761, "volume": 436630.0}, {"date": "2021-11-19", "close": 0.130761, "volume": 622844.0}, {"date": "2021-11-22", "close": 0.125918, "volume": 733185.0}, {"date": "2021-11-23", "close": 0.125918, "volume": 799040.0}, {"date": "2021-11-24", "close": 0.125918, "volume": 1650977.0}, {"date": "2021-11-25", "close": 0.121075, "volume": 410515.0}, {"date": "2021-11-26", "close": 0.121075, "volume": 84845.0}, {"date": "2021-11-29", "close": 0.111389, "volume": 1019348.0}, {"date": "2021-11-30", "close": 0.111389, "volume": 222104.0}, {"date": "2021-12-01", "close": 0.111389, "volume": 464942.0}, {"date": "2021-12-02", "close": 0.106546, "volume": 185534.0}, {"date": "2021-12-03", "close": 0.111389, "volume": 358485.0}, {"date": "2021-12-06", "close": 0.106546, "volume": 876770.0}, {"date": "2021-12-07", "close": 0.101703, "volume": 439006.0}, {"date": "2021-12-08", "close": 0.101703, "volume": 218092.0}, {"date": "2021-12-09", "close": 0.101703, "volume": 434760.0}, {"date": "2021-12-10", "close": 0.09686, "volume": 335496.0}, {"date": "2021-12-13", "close": 0.101703, "volume": 464086.0}, {"date": "2021-12-14", "close": 0.1041245, "volume": 52573.0}, {"date": "2021-12-15", "close": 0.106546, "volume": 78939.0}, {"date": "2021-12-16", "close": 0.106546, "volume": 232827.0}, {"date": "2021-12-17", "close": 0.106546, "volume": 137629.0}, {"date": "2021-12-20", "close": 0.1041245, "volume": 98541.0}, {"date": "2021-12-21", "close": 0.101703, "volume": 520997.0}, {"date": "2021-12-22", "close": 0.0992815, "volume": 302267.0}, {"date": "2021-12-23", "close": 0.116232, "volume": 1196427.0}, {"date": "2021-12-24", "close": 0.116232, "volume": 78162.0}, {"date": "2021-12-29", "close": 0.116232, "volume": 297762.0}, {"date": "2021-12-30", "close": 0.111389, "volume": 336408.0}, {"date": "2021-12-31", "close": 0.116232, "volume": 119621.0}, {"date": "2022-01-04", "close": 0.116232, "volume": 186362.0}, {"date": "2022-01-05", "close": 0.116232, "volume": 87275.0}, {"date": "2022-01-06", "close": 0.121075, "volume": 248148.0}, {"date": "2022-01-07", "close": 0.116232, "volume": 84621.0}, {"date": "2022-01-10", "close": 0.116232, "volume": 212305.0}, {"date": "2022-01-11", "close": 0.111389, "volume": 286065.0}, {"date": "2022-01-12", "close": 0.111389, "volume": 217428.0}, {"date": "2022-01-13", "close": 0.106546, "volume": 629869.0}, {"date": "2022-01-14", "close": 0.111389, "volume": 166505.0}, {"date": "2022-01-17", "close": 0.111389, "volume": 157318.0}, {"date": "2022-01-18", "close": 0.106546, "volume": 210327.0}, {"date": "2022-01-19", "close": 0.106546, "volume": 536849.0}, {"date": "2022-01-20", "close": 0.106546, "volume": 444118.0}, {"date": "2022-01-21", "close": 0.101703, "volume": 603555.0}, {"date": "2022-01-24", "close": 0.101703, "volume": 878716.0}, {"date": "2022-01-25", "close": 0.09686, "volume": 546083.0}, {"date": "2022-01-27", "close": 0.09686, "volume": 553422.0}, {"date": "2022-01-28", "close": 0.09686, "volume": 1213543.0}, {"date": "2022-01-31", "close": 0.09686, "volume": 254498.0}, {"date": "2022-02-01", "close": 0.09686, "volume": 81907.0}, {"date": "2022-02-02", "close": 0.09686, "volume": 277525.0}, {"date": "2022-02-03", "close": 0.09686, "volume": 364406.0}, {"date": "2022-02-04", "close": 0.101703, "volume": 488214.0}, {"date": "2022-02-07", "close": 0.09686, "volume": 174179.0}, {"date": "2022-02-08", "close": 0.101703, "volume": 224822.0}, {"date": "2022-02-09", "close": 0.101703, "volume": 439865.0}, {"date": "2022-02-10", "close": 0.101703, "volume": 224484.0}, {"date": "2022-02-11", "close": 0.101703, "volume": 169680.0}, {"date": "2022-02-14", "close": 0.09686, "volume": 118386.0}, {"date": "2022-02-15", "close": 0.09686, "volume": 113495.0}, {"date": "2022-02-16", "close": 0.116232, "volume": 2320973.0}, {"date": "2022-02-24", "close": 0.106546, "volume": 340110.0}, {"date": "2022-02-25", "close": 0.130761, "volume": 4552913.0}, {"date": "2022-02-28", "close": 0.150133, "volume": 5621085.0}, {"date": "2022-03-01", "close": 0.159819, "volume": 3616172.0}, {"date": "2022-03-02", "close": 0.14529, "volume": 1613660.0}, {"date": "2022-03-03", "close": 0.14529, "volume": 1001252.0}, {"date": "2022-03-04", "close": 0.135604, "volume": 2200177.0}, {"date": "2022-03-07", "close": 0.121075, "volume": 1460442.0}, {"date": "2022-03-08", "close": 0.121075, "volume": 1695277.0}, {"date": "2022-03-09", "close": 0.130761, "volume": 1054018.0}, {"date": "2022-03-10", "close": 0.130761, "volume": 937654.0}, {"date": "2022-03-11", "close": 0.130761, "volume": 557842.0}, {"date": "2022-03-14", "close": 0.125918, "volume": 265491.0}, {"date": "2022-03-15", "close": 0.1186535, "volume": 430353.0}, {"date": "2022-03-16", "close": 0.121075, "volume": 104784.0}, {"date": "2022-03-17", "close": 0.125918, "volume": 208979.0}, {"date": "2022-03-18", "close": 0.130761, "volume": 200705.0}, {"date": "2022-03-21", "close": 0.130761, "volume": 107418.0}, {"date": "2022-03-22", "close": 0.1331825, "volume": 267024.0}, {"date": "2022-03-23", "close": 0.140447, "volume": 1115529.0}, {"date": "2022-03-24", "close": 0.130761, "volume": 131239.0}, {"date": "2022-03-25", "close": 0.125918, "volume": 397594.0}, {"date": "2022-03-28", "close": 0.125918, "volume": 320452.0}, {"date": "2022-03-29", "close": 0.121075, "volume": 613411.0}, {"date": "2022-03-30", "close": 0.130761, "volume": 668769.0}, {"date": "2022-03-31", "close": 0.125918, "volume": 591441.0}, {"date": "2022-04-01", "close": 0.116232, "volume": 746785.0}, {"date": "2022-04-04", "close": 0.116232, "volume": 1338663.0}, {"date": "2022-04-05", "close": 0.121075, "volume": 122715.0}, {"date": "2022-04-06", "close": 0.121075, "volume": 145215.0}, {"date": "2022-04-07", "close": 0.116232, "volume": 169430.0}, {"date": "2022-04-08", "close": 0.111389, "volume": 394163.0}, {"date": "2022-04-11", "close": 0.116232, "volume": 146577.0}, {"date": "2022-04-12", "close": 0.111389, "volume": 393142.0}, {"date": "2022-04-13", "close": 0.111389, "volume": 239314.0}, {"date": "2022-04-14", "close": 0.1089675, "volume": 113223.0}, {"date": "2022-04-19", "close": 0.116232, "volume": 522670.0}, {"date": "2022-04-20", "close": 0.116232, "volume": 130993.0}, {"date": "2022-04-21", "close": 0.116232, "volume": 110246.0}, {"date": "2022-04-22", "close": 0.116232, "volume": 129659.0}, {"date": "2022-04-26", "close": 0.111389, "volume": 178996.0}, {"date": "2022-04-27", "close": 0.106546, "volume": 742510.0}, {"date": "2022-04-28", "close": 0.101703, "volume": 192432.0}, {"date": "2022-04-29", "close": 0.116232, "volume": 718322.0}, {"date": "2022-05-02", "close": 0.111389, "volume": 314557.0}, {"date": "2022-05-03", "close": 0.111389, "volume": 239389.0}, {"date": "2022-05-04", "close": 0.111389, "volume": 173714.0}, {"date": "2022-05-05", "close": 0.111389, "volume": 232465.0}, {"date": "2022-05-06", "close": 0.09686, "volume": 1279940.0}, {"date": "2022-05-09", "close": 0.09686, "volume": 892121.0}, {"date": "2022-05-10", "close": 0.09686, "volume": 301714.0}, {"date": "2022-05-11", "close": 0.101703, "volume": 93098.0}, {"date": "2022-05-12", "close": 0.0949228, "volume": 211874.0}, {"date": "2022-05-13", "close": 0.092017, "volume": 137974.0}, {"date": "2022-05-16", "close": 0.09686, "volume": 225614.0}, {"date": "2022-05-17", "close": 0.0929856, "volume": 313719.0}, {"date": "2022-05-18", "close": 0.0958914, "volume": 322646.0}, {"date": "2022-05-19", "close": 0.0963757, "volume": 5657.0}, {"date": "2022-05-20", "close": 0.09686, "volume": 386014.0}, {"date": "2022-05-23", "close": 0.09686, "volume": 144517.0}, {"date": "2022-05-25", "close": 0.0949228, "volume": 240474.0}, {"date": "2022-05-26", "close": 0.0949228, "volume": 174953.0}, {"date": "2022-05-27", "close": 0.0949228, "volume": 285045.0}, {"date": "2022-05-30", "close": 0.0958914, "volume": 156994.0}, {"date": "2022-05-31", "close": 0.0939542, "volume": 213887.0}, {"date": "2022-06-01", "close": 0.0949228, "volume": 141382.0}, {"date": "2022-06-02", "close": 0.0939542, "volume": 312593.0}, {"date": "2022-06-03", "close": 0.0910484, "volume": 615950.0}, {"date": "2022-06-06", "close": 0.0900798, "volume": 46908.0}, {"date": "2022-06-07", "close": 0.0842682, "volume": 812289.0}, {"date": "2022-06-08", "close": 0.0862054, "volume": 1326581.0}, {"date": "2022-06-09", "close": 0.0755508, "volume": 805709.0}, {"date": "2022-06-10", "close": 0.0716764, "volume": 255189.0}, {"date": "2022-06-14", "close": 0.058116, "volume": 2141052.0}, {"date": "2022-06-15", "close": 0.0571474, "volume": 905441.0}, {"date": "2022-06-16", "close": 0.058116, "volume": 259287.0}, {"date": "2022-06-17", "close": 0.053273, "volume": 411985.0}, {"date": "2022-06-20", "close": 0.0552102, "volume": 158887.0}, {"date": "2022-06-21", "close": 0.0648962, "volume": 1197318.0}, {"date": "2022-06-22", "close": 0.0590846, "volume": 412960.0}, {"date": "2022-06-23", "close": 0.0561788, "volume": 388401.0}, {"date": "2022-06-24", "close": 0.0610218, "volume": 824916.0}, {"date": "2022-06-27", "close": 0.0610218, "volume": 265998.0}, {"date": "2022-06-28", "close": 0.0736136, "volume": 1108728.0}, {"date": "2022-06-29", "close": 0.067802, "volume": 1703977.0}, {"date": "2022-06-30", "close": 0.0648962, "volume": 229790.0}, {"date": "2022-07-01", "close": 0.0648962, "volume": 24403.0}, {"date": "2022-07-04", "close": 0.0687706, "volume": 31015.0}, {"date": "2022-07-05", "close": 0.0813624, "volume": 383247.0}, {"date": "2022-07-06", "close": 0.0803938, "volume": 210372.0}, {"date": "2022-07-07", "close": 0.077488, "volume": 55711.0}, {"date": "2022-07-08", "close": 0.087174, "volume": 273477.0}, {"date": "2022-07-11", "close": 0.0910484, "volume": 52619.0}, {"date": "2022-07-12", "close": 0.0842682, "volume": 13078.0}, {"date": "2022-07-13", "close": 0.082331, "volume": 66908.0}, {"date": "2022-07-14", "close": 0.0852368, "volume": 127096.0}, {"date": "2022-07-15", "close": 0.0832996, "volume": 225187.0}, {"date": "2022-07-18", "close": 0.0803938, "volume": 63948.0}, {"date": "2022-07-19", "close": 0.0832996, "volume": 33193.0}, {"date": "2022-07-20", "close": 0.0852368, "volume": 38784.0}, {"date": "2022-07-21", "close": 0.0813624, "volume": 398672.0}, {"date": "2022-07-22", "close": 0.087174, "volume": 235247.0}, {"date": "2022-07-26", "close": 0.082331, "volume": 301056.0}, {"date": "2022-07-27", "close": 0.0881426, "volume": 219905.0}, {"date": "2022-07-28", "close": 0.0881426, "volume": 156877.0}, {"date": "2022-07-29", "close": 0.0832996, "volume": 260054.0}, {"date": "2022-08-01", "close": 0.0803938, "volume": 181986.0}, {"date": "2022-08-03", "close": 0.0808781, "volume": 48350.0}, {"date": "2022-08-04", "close": 0.077488, "volume": 359692.0}, {"date": "2022-08-05", "close": 0.0770037, "volume": 128680.0}, {"date": "2022-08-08", "close": 0.0716764, "volume": 294846.0}, {"date": "2022-08-09", "close": 0.0697392, "volume": 465265.0}, {"date": "2022-08-10", "close": 0.0697392, "volume": 273014.0}, {"date": "2022-08-11", "close": 0.0673177, "volume": 239522.0}, {"date": "2022-08-12", "close": 0.0668334, "volume": 258352.0}, {"date": "2022-08-15", "close": 0.0794252, "volume": 931108.0}, {"date": "2022-08-16", "close": 0.0765194, "volume": 100779.0}, {"date": "2022-08-17", "close": 0.0755508, "volume": 65968.0}, {"date": "2022-08-18", "close": 0.0736136, "volume": 56002.0}, {"date": "2022-08-19", "close": 0.067802, "volume": 664332.0}, {"date": "2022-08-22", "close": 0.067802, "volume": 261840.0}, {"date": "2022-08-23", "close": 0.067802, "volume": 638663.0}, {"date": "2022-08-24", "close": 0.067802, "volume": 15641.0}, {"date": "2022-08-25", "close": 0.0716764, "volume": 112846.0}, {"date": "2022-08-30", "close": 0.0668334, "volume": 339290.0}, {"date": "2022-08-31", "close": 0.072645, "volume": 189451.0}, {"date": "2022-09-01", "close": 0.0697392, "volume": 32027.0}, {"date": "2022-09-02", "close": 0.0707078, "volume": 100680.0}, {"date": "2022-09-05", "close": 0.0687706, "volume": 127195.0}, {"date": "2022-09-06", "close": 0.0697392, "volume": 35607.0}, {"date": "2022-09-07", "close": 0.0668334, "volume": 259871.0}, {"date": "2022-09-08", "close": 0.0707078, "volume": 17764.0}, {"date": "2022-09-09", "close": 0.0668334, "volume": 101387.0}, {"date": "2022-09-12", "close": 0.067802, "volume": 197326.0}, {"date": "2022-09-13", "close": 0.0687706, "volume": 109927.0}, {"date": "2022-09-14", "close": 0.0668334, "volume": 353463.0}, {"date": "2022-09-15", "close": 0.0697392, "volume": 132214.0}, {"date": "2022-09-16", "close": 0.067802, "volume": 153830.0}, {"date": "2022-09-19", "close": 0.0639276, "volume": 114669.0}, {"date": "2022-09-20", "close": 0.058116, "volume": 868831.0}, {"date": "2022-09-21", "close": 0.0566631, "volume": 380446.0}, {"date": "2022-09-23", "close": 0.0552102, "volume": 103758.0}, {"date": "2022-09-26", "close": 0.0513358, "volume": 210886.0}, {"date": "2022-09-27", "close": 0.0474614, "volume": 385629.0}, {"date": "2022-09-28", "close": 0.0542416, "volume": 104908.0}, {"date": "2022-09-29", "close": 0.0561788, "volume": 310545.0}, {"date": "2022-09-30", "close": 0.0561788, "volume": 17827.0}, {"date": "2022-10-03", "close": 0.0542416, "volume": 34548.0}, {"date": "2022-10-04", "close": 0.0552102, "volume": 288824.0}, {"date": "2022-10-05", "close": 0.058116, "volume": 173645.0}, {"date": "2022-10-06", "close": 0.0571474, "volume": 148857.0}, {"date": "2022-10-07", "close": 0.0566631, "volume": 1782496.0}, {"date": "2022-10-10", "close": 0.053273, "volume": 2040015.0}, {"date": "2022-10-11", "close": 0.0542416, "volume": 64640.0}, {"date": "2022-10-13", "close": 0.0561788, "volume": 47256.0}, {"date": "2022-10-14", "close": 0.0561788, "volume": 11642.0}, {"date": "2022-10-17", "close": 0.0542416, "volume": 352163.0}, {"date": "2022-10-18", "close": 0.0523044, "volume": 910967.0}, {"date": "2022-10-19", "close": 0.0518201, "volume": 20752.0}, {"date": "2022-10-20", "close": 0.0523044, "volume": 197617.0}, {"date": "2022-10-21", "close": 0.0552102, "volume": 431480.0}, {"date": "2022-10-24", "close": 0.0542416, "volume": 66059.0}, {"date": "2022-10-25", "close": 0.0600532, "volume": 186336.0}, {"date": "2022-10-26", "close": 0.0610218, "volume": 190886.0}, {"date": "2022-10-27", "close": 0.0610218, "volume": 86014.0}, {"date": "2022-10-28", "close": 0.058116, "volume": 214981.0}, {"date": "2022-10-31", "close": 0.0590846, "volume": 374806.0}, {"date": "2022-11-01", "close": 0.0697392, "volume": 1391002.0}, {"date": "2022-11-02", "close": 0.0658648, "volume": 491962.0}, {"date": "2022-11-03", "close": 0.067802, "volume": 72789.0}, {"date": "2022-11-04", "close": 0.0668334, "volume": 66572.0}, {"date": "2022-11-07", "close": 0.067802, "volume": 251052.0}, {"date": "2022-11-08", "close": 0.072645, "volume": 270581.0}, {"date": "2022-11-09", "close": 0.0736136, "volume": 465017.0}, {"date": "2022-11-10", "close": 0.0755508, "volume": 128493.0}, {"date": "2022-11-11", "close": 0.0755508, "volume": 103243.0}, {"date": "2022-11-14", "close": 0.0794252, "volume": 388707.0}, {"date": "2022-11-15", "close": 0.0755508, "volume": 139830.0}, {"date": "2022-11-16", "close": 0.0736136, "volume": 346553.0}, {"date": "2022-11-17", "close": 0.0697392, "volume": 281210.0}, {"date": "2022-11-18", "close": 0.067802, "volume": 265765.0}, {"date": "2022-11-21", "close": 0.0697392, "volume": 364835.0}, {"date": "2022-11-22", "close": 0.0687706, "volume": 390713.0}, {"date": "2022-11-23", "close": 0.0658648, "volume": 108404.0}, {"date": "2022-11-24", "close": 0.0687706, "volume": 135699.0}, {"date": "2022-11-25", "close": 0.067802, "volume": 86104.0}, {"date": "2022-11-28", "close": 0.067802, "volume": 13304.0}, {"date": "2022-11-29", "close": 0.0658648, "volume": 277490.0}, {"date": "2022-11-30", "close": 0.0668334, "volume": 133828.0}, {"date": "2022-12-01", "close": 0.0668334, "volume": 192192.0}, {"date": "2022-12-02", "close": 0.0687706, "volume": 139951.0}, {"date": "2022-12-05", "close": 0.0668334, "volume": 6711.0}, {"date": "2022-12-06", "close": 0.0668334, "volume": 13318.0}, {"date": "2022-12-07", "close": 0.0658648, "volume": 82986.0}, {"date": "2022-12-08", "close": 0.072645, "volume": 286754.0}, {"date": "2022-12-09", "close": 0.077488, "volume": 7085473.0}, {"date": "2022-12-12", "close": 0.077488, "volume": 956335.0}, {"date": "2022-12-13", "close": 0.077488, "volume": 205880.0}, {"date": "2022-12-14", "close": 0.0736136, "volume": 1389289.0}, {"date": "2022-12-15", "close": 0.072645, "volume": 72893.0}, {"date": "2022-12-16", "close": 0.0736136, "volume": 255761.0}, {"date": "2022-12-19", "close": 0.0716764, "volume": 79670.0}, {"date": "2022-12-20", "close": 0.0707078, "volume": 93842.0}, {"date": "2022-12-21", "close": 0.0716764, "volume": 34109.0}, {"date": "2022-12-22", "close": 0.0707078, "volume": 328593.0}, {"date": "2022-12-23", "close": 0.0687706, "volume": 180510.0}, {"date": "2022-12-28", "close": 0.0658648, "volume": 1520326.0}, {"date": "2022-12-29", "close": 0.0648962, "volume": 116561.0}, {"date": "2022-12-30", "close": 0.0639276, "volume": 114808.0}, {"date": "2023-01-03", "close": 0.0648962, "volume": 84042.0}, {"date": "2023-01-04", "close": 0.0639276, "volume": 117261.0}, {"date": "2023-01-05", "close": 0.0668334, "volume": 145771.0}, {"date": "2023-01-06", "close": 0.067802, "volume": 172001.0}, {"date": "2023-01-09", "close": 0.0697392, "volume": 117387.0}, {"date": "2023-01-10", "close": 0.0687706, "volume": 171676.0}, {"date": "2023-01-11", "close": 0.067802, "volume": 44624.0}, {"date": "2023-01-12", "close": 0.067802, "volume": 51268.0}, {"date": "2023-01-13", "close": 0.067802, "volume": 34656.0}, {"date": "2023-01-16", "close": 0.0697392, "volume": 79258.0}, {"date": "2023-01-17", "close": 0.0692549, "volume": 72883.0}, {"date": "2023-01-18", "close": 0.0697392, "volume": 80120.0}, {"date": "2023-01-19", "close": 0.0702235, "volume": 63490.0}, {"date": "2023-01-20", "close": 0.0697392, "volume": 7649.0}, {"date": "2023-01-23", "close": 0.0697392, "volume": 114530.0}, {"date": "2023-01-24", "close": 0.0668334, "volume": 179983.0}, {"date": "2023-01-25", "close": 0.0648962, "volume": 162602.0}, {"date": "2023-01-27", "close": 0.0600532, "volume": 278477.0}, {"date": "2023-01-30", "close": 0.062959, "volume": 90065.0}, {"date": "2023-01-31", "close": 0.072645, "volume": 2276400.0}, {"date": "2023-02-01", "close": 0.0784566, "volume": 3139757.0}, {"date": "2023-02-02", "close": 0.0832996, "volume": 554595.0}, {"date": "2023-02-03", "close": 0.0813624, "volume": 694027.0}, {"date": "2023-02-06", "close": 0.0847525, "volume": 277173.0}, {"date": "2023-02-07", "close": 0.0794252, "volume": 761076.0}, {"date": "2023-02-08", "close": 0.0779723, "volume": 934148.0}, {"date": "2023-02-09", "close": 0.0803938, "volume": 90073.0}, {"date": "2023-02-10", "close": 0.082331, "volume": 441477.0}, {"date": "2023-02-13", "close": 0.0813624, "volume": 208830.0}, {"date": "2023-02-14", "close": 0.0813624, "volume": 52845.0}, {"date": "2023-02-15", "close": 0.082331, "volume": 112386.0}, {"date": "2023-02-16", "close": 0.0862054, "volume": 375841.0}, {"date": "2023-02-17", "close": 0.0832996, "volume": 60199.0}, {"date": "2023-02-20", "close": 0.082331, "volume": 84024.0}, {"date": "2023-02-21", "close": 0.077488, "volume": 187737.0}, {"date": "2023-02-22", "close": 0.0736136, "volume": 519467.0}, {"date": "2023-02-23", "close": 0.0736136, "volume": 252574.0}, {"date": "2023-02-24", "close": 0.0697392, "volume": 21937.0}, {"date": "2023-02-27", "close": 0.0648962, "volume": 566461.0}, {"date": "2023-02-28", "close": 0.0687706, "volume": 402682.0}, {"date": "2023-03-01", "close": 0.0745822, "volume": 683876.0}, {"date": "2023-03-02", "close": 0.0731293, "volume": 112896.0}, {"date": "2023-03-03", "close": 0.0697392, "volume": 517943.0}, {"date": "2023-03-06", "close": 0.0736136, "volume": 120793.0}, {"date": "2023-03-07", "close": 0.0731293, "volume": 360709.0}, {"date": "2023-03-08", "close": 0.072645, "volume": 264628.0}, {"date": "2023-03-09", "close": 0.0721607, "volume": 92360.0}, {"date": "2023-03-10", "close": 0.0697392, "volume": 297156.0}, {"date": "2023-03-13", "close": 0.0668334, "volume": 103627.0}, {"date": "2023-03-14", "close": 0.0668334, "volume": 119902.0}, {"date": "2023-03-15", "close": 0.0697392, "volume": 50276.0}, {"date": "2023-03-16", "close": 0.0658648, "volume": 190796.0}, {"date": "2023-03-17", "close": 0.0658648, "volume": 113892.0}, {"date": "2023-03-20", "close": 0.0639276, "volume": 264359.0}, {"date": "2023-03-21", "close": 0.0648962, "volume": 78288.0}, {"date": "2023-03-22", "close": 0.0687706, "volume": 309069.0}, {"date": "2023-03-23", "close": 0.062959, "volume": 522176.0}, {"date": "2023-03-24", "close": 0.0571474, "volume": 554565.0}, {"date": "2023-03-27", "close": 0.0523044, "volume": 510045.0}, {"date": "2023-03-28", "close": 0.053273, "volume": 473036.0}, {"date": "2023-03-29", "close": 0.053273, "volume": 141978.0}, {"date": "2023-03-30", "close": 0.053273, "volume": 1377601.0}, {"date": "2023-03-31", "close": 0.0493986, "volume": 855680.0}, {"date": "2023-04-03", "close": 0.0503672, "volume": 162282.0}, {"date": "2023-04-04", "close": 0.0503672, "volume": 192992.0}, {"date": "2023-04-05", "close": 0.0513358, "volume": 979128.0}, {"date": "2023-04-06", "close": 0.0493986, "volume": 202999.0}, {"date": "2023-04-11", "close": 0.0464928, "volume": 1318349.0}, {"date": "2023-04-12", "close": 0.0474614, "volume": 2032066.0}, {"date": "2023-04-13", "close": 0.04843, "volume": 750848.0}, {"date": "2023-04-14", "close": 0.0455242, "volume": 1140482.0}, {"date": "2023-04-17", "close": 0.0523044, "volume": 684489.0}, {"date": "2023-04-18", "close": 0.0503672, "volume": 346833.0}, {"date": "2023-04-19", "close": 0.0498829, "volume": 363604.0}, {"date": "2023-04-20", "close": 0.0474614, "volume": 354807.0}, {"date": "2023-04-21", "close": 0.0445556, "volume": 2089138.0}, {"date": "2023-04-24", "close": 0.0426184, "volume": 1121979.0}, {"date": "2023-04-26", "close": 0.0455242, "volume": 387204.0}, {"date": "2023-04-27", "close": 0.043587, "volume": 1510672.0}, {"date": "2023-04-28", "close": 0.0406812, "volume": 2479713.0}, {"date": "2023-05-01", "close": 0.0368068, "volume": 828387.0}, {"date": "2023-05-02", "close": 0.0348696, "volume": 314162.0}, {"date": "2023-05-03", "close": 0.033901, "volume": 1897629.0}, {"date": "2023-05-04", "close": 0.0377754, "volume": 766627.0}, {"date": "2023-05-05", "close": 0.033901, "volume": 2290425.0}, {"date": "2023-05-08", "close": 0.0368068, "volume": 380991.0}, {"date": "2023-05-09", "close": 0.0368068, "volume": 281165.0}, {"date": "2023-05-10", "close": 0.038744, "volume": 303991.0}, {"date": "2023-05-11", "close": 0.0377754, "volume": 470359.0}, {"date": "2023-05-12", "close": 0.033901, "volume": 829862.0}, {"date": "2023-05-15", "close": 0.033901, "volume": 396816.0}, {"date": "2023-05-16", "close": 0.0348696, "volume": 192644.0}, {"date": "2023-05-17", "close": 0.033901, "volume": 451022.0}, {"date": "2023-05-18", "close": 0.0319638, "volume": 206760.0}, {"date": "2023-05-19", "close": 0.033901, "volume": 156330.0}, {"date": "2023-05-22", "close": 0.0329324, "volume": 206086.0}, {"date": "2023-05-23", "close": 0.033901, "volume": 129052.0}, {"date": "2023-05-24", "close": 0.033901, "volume": 129568.0}, {"date": "2023-05-25", "close": 0.0319638, "volume": 428203.0}, {"date": "2023-05-26", "close": 0.0324481, "volume": 234311.0}, {"date": "2023-05-29", "close": 0.0319638, "volume": 145374.0}, {"date": "2023-05-30", "close": 0.0319638, "volume": 608762.0}, {"date": "2023-05-31", "close": 0.0309952, "volume": 130802.0}, {"date": "2023-06-01", "close": 0.0309952, "volume": 337043.0}, {"date": "2023-06-02", "close": 0.0329324, "volume": 375821.0}, {"date": "2023-06-05", "close": 0.0329324, "volume": 368172.0}, {"date": "2023-06-06", "close": 0.0319638, "volume": 138382.0}, {"date": "2023-06-07", "close": 0.0309952, "volume": 358028.0}, {"date": "2023-06-08", "close": 0.0300266, "volume": 408766.0}, {"date": "2023-06-09", "close": 0.033901, "volume": 297002.0}, {"date": "2023-06-13", "close": 0.033901, "volume": 1988484.0}, {"date": "2023-06-14", "close": 0.0329324, "volume": 882347.0}, {"date": "2023-06-15", "close": 0.0309952, "volume": 280298.0}, {"date": "2023-06-16", "close": 0.0309952, "volume": 238715.0}, {"date": "2023-06-19", "close": 0.033901, "volume": 1253167.0}, {"date": "2023-06-20", "close": 0.0309952, "volume": 953953.0}, {"date": "2023-06-21", "close": 0.0300266, "volume": 298498.0}, {"date": "2023-06-22", "close": 0.0300266, "volume": 340220.0}, {"date": "2023-06-23", "close": 0.0300266, "volume": 565820.0}, {"date": "2023-06-26", "close": 0.0280894, "volume": 1571542.0}, {"date": "2023-06-27", "close": 0.0271208, "volume": 835581.0}, {"date": "2023-06-28", "close": 0.0280894, "volume": 878716.0}, {"date": "2023-06-29", "close": 0.0280894, "volume": 419132.0}, {"date": "2023-06-30", "close": 0.0309952, "volume": 863004.0}, {"date": "2023-07-03", "close": 0.0300266, "volume": 290820.0}, {"date": "2023-07-04", "close": 0.0309952, "volume": 309715.0}, {"date": "2023-07-05", "close": 0.0319638, "volume": 279556.0}, {"date": "2023-07-06", "close": 0.033901, "volume": 1786182.0}, {"date": "2023-07-07", "close": 0.0329324, "volume": 104674.0}, {"date": "2023-07-10", "close": 0.0319638, "volume": 180926.0}, {"date": "2023-07-11", "close": 0.0319638, "volume": 129052.0}, {"date": "2023-07-12", "close": 0.0353539, "volume": 573542.0}, {"date": "2023-07-13", "close": 0.0353539, "volume": 289719.0}, {"date": "2023-07-14", "close": 0.0368068, "volume": 363074.0}, {"date": "2023-07-17", "close": 0.038744, "volume": 795770.0}, {"date": "2023-07-18", "close": 0.0368068, "volume": 190232.0}, {"date": "2023-07-19", "close": 0.0309952, "volume": 2298362.0}, {"date": "2023-07-20", "close": 0.0309952, "volume": 277842.0}, {"date": "2023-07-21", "close": 0.0300266, "volume": 105179.0}, {"date": "2023-07-24", "close": 0.0300266, "volume": 391311.0}, {"date": "2023-07-25", "close": 0.0305109, "volume": 205881.0}, {"date": "2023-07-26", "close": 0.0397126, "volume": 7201859.0}, {"date": "2023-07-27", "close": 0.039, "volume": 1502803.0}, {"date": "2023-07-28", "close": 0.04, "volume": 1170515.0}, {"date": "2023-07-31", "close": 0.041, "volume": 335343.0}, {"date": "2023-08-01", "close": 0.04, "volume": 980524.0}, {"date": "2023-08-02", "close": 0.04, "volume": 190960.0}, {"date": "2023-08-03", "close": 0.04, "volume": 245256.0}, {"date": "2023-08-04", "close": 0.04, "volume": 100000.0}, {"date": "2023-08-07", "close": 0.04, "volume": 942787.0}, {"date": "2023-08-08", "close": 0.039, "volume": 37041.0}, {"date": "2023-08-09", "close": 0.0395, "volume": 228739.0}, {"date": "2023-08-10", "close": 0.035, "volume": 717842.0}, {"date": "2023-08-11", "close": 0.036, "volume": 523532.0}, {"date": "2023-08-14", "close": 0.039, "volume": 103850.0}, {"date": "2023-08-15", "close": 0.037, "volume": 90229.0}, {"date": "2023-08-16", "close": 0.037, "volume": 117703.0}, {"date": "2023-08-17", "close": 0.036, "volume": 180000.0}, {"date": "2023-08-18", "close": 0.034, "volume": 1632794.0}, {"date": "2023-08-21", "close": 0.032, "volume": 1458249.0}, {"date": "2023-08-22", "close": 0.0325, "volume": 857095.0}, {"date": "2023-08-23", "close": 0.036, "volume": 1456512.0}, {"date": "2023-08-24", "close": 0.0355, "volume": 432273.0}, {"date": "2023-08-25", "close": 0.034, "volume": 280588.0}, {"date": "2023-08-28", "close": 0.033, "volume": 637243.0}, {"date": "2023-08-29", "close": 0.034, "volume": 710394.0}, {"date": "2023-08-30", "close": 0.035, "volume": 808987.0}, {"date": "2023-08-31", "close": 0.034, "volume": 713259.0}, {"date": "2023-09-01", "close": 0.034, "volume": 131417.0}, {"date": "2023-09-04", "close": 0.035, "volume": 316080.0}, {"date": "2023-09-05", "close": 0.033, "volume": 456082.0}, {"date": "2023-09-06", "close": 0.032, "volume": 171106.0}, {"date": "2023-09-07", "close": 0.031, "volume": 702830.0}, {"date": "2023-09-08", "close": 0.031, "volume": 604730.0}, {"date": "2023-09-11", "close": 0.03, "volume": 332437.0}, {"date": "2023-09-12", "close": 0.028, "volume": 538618.0}, {"date": "2023-09-13", "close": 0.028, "volume": 1287614.0}, {"date": "2023-09-14", "close": 0.028, "volume": 250022.0}, {"date": "2023-09-15", "close": 0.028, "volume": 196971.0}, {"date": "2023-09-18", "close": 0.028, "volume": 575855.0}, {"date": "2023-09-19", "close": 0.029, "volume": 164073.0}, {"date": "2023-09-20", "close": 0.03, "volume": 351005.0}, {"date": "2023-09-21", "close": 0.027, "volume": 266501.0}, {"date": "2023-09-22", "close": 0.028, "volume": 252000.0}, {"date": "2023-09-25", "close": 0.026, "volume": 253500.0}, {"date": "2023-09-26", "close": 0.026, "volume": 374175.0}, {"date": "2023-09-27", "close": 0.025, "volume": 379600.0}, {"date": "2023-09-28", "close": 0.025, "volume": 251500.0}, {"date": "2023-09-29", "close": 0.024, "volume": 377709.0}, {"date": "2023-10-02", "close": 0.025, "volume": 324501.0}, {"date": "2023-10-03", "close": 0.024, "volume": 527666.0}, {"date": "2023-10-04", "close": 0.022, "volume": 626055.0}, {"date": "2023-10-05", "close": 0.024, "volume": 210362.0}, {"date": "2023-10-06", "close": 0.023, "volume": 690000.0}, {"date": "2023-10-09", "close": 0.022, "volume": 499227.0}, {"date": "2023-10-10", "close": 0.023, "volume": 1028046.0}, {"date": "2023-10-11", "close": 0.022, "volume": 250000.0}, {"date": "2023-10-12", "close": 0.022, "volume": 853008.0}, {"date": "2023-10-13", "close": 0.022, "volume": 417931.0}, {"date": "2023-10-16", "close": 0.022, "volume": 700000.0}, {"date": "2023-10-17", "close": 0.022, "volume": 83500.0}, {"date": "2023-10-18", "close": 0.023, "volume": 81000.0}, {"date": "2023-10-19", "close": 0.021, "volume": 411293.0}, {"date": "2023-10-20", "close": 0.021, "volume": 259426.0}, {"date": "2023-10-23", "close": 0.02, "volume": 321545.0}, {"date": "2023-10-24", "close": 0.02, "volume": 994071.0}, {"date": "2023-10-25", "close": 0.02, "volume": 304953.0}, {"date": "2023-10-26", "close": 0.019, "volume": 1543781.0}, {"date": "2023-10-27", "close": 0.019, "volume": 569117.0}, {"date": "2023-10-30", "close": 0.016, "volume": 1165928.0}, {"date": "2023-10-31", "close": 0.016, "volume": 715000.0}, {"date": "2023-11-01", "close": 0.016, "volume": 458621.0}, {"date": "2023-11-02", "close": 0.017, "volume": 192680.0}, {"date": "2023-11-03", "close": 0.02, "volume": 738725.0}, {"date": "2023-11-06", "close": 0.019, "volume": 172301.0}, {"date": "2023-11-07", "close": 0.019, "volume": 135610.0}, {"date": "2023-11-08", "close": 0.022, "volume": 1183360.0}, {"date": "2023-11-09", "close": 0.022, "volume": 60254.0}, {"date": "2023-11-10", "close": 0.0215, "volume": 163140.0}, {"date": "2023-11-13", "close": 0.023, "volume": 795555.0}, {"date": "2023-11-14", "close": 0.023, "volume": 135917.0}, {"date": "2023-11-16", "close": 0.023, "volume": 45761.0}, {"date": "2023-11-17", "close": 0.023, "volume": 112918.0}, {"date": "2023-11-20", "close": 0.026, "volume": 1466337.0}, {"date": "2023-11-21", "close": 0.025, "volume": 411735.0}, {"date": "2023-11-22", "close": 0.026, "volume": 450983.0}, {"date": "2023-11-23", "close": 0.024, "volume": 201823.0}, {"date": "2023-11-24", "close": 0.026, "volume": 101000.0}, {"date": "2023-11-27", "close": 0.026, "volume": 37567.0}, {"date": "2023-11-28", "close": 0.024, "volume": 336855.0}, {"date": "2023-11-29", "close": 0.023, "volume": 587757.0}, {"date": "2023-11-30", "close": 0.023, "volume": 9112.0}, {"date": "2023-12-01", "close": 0.021, "volume": 882703.0}, {"date": "2023-12-04", "close": 0.023, "volume": 18900.0}, {"date": "2023-12-05", "close": 0.022, "volume": 803558.0}, {"date": "2023-12-06", "close": 0.023, "volume": 166393.0}, {"date": "2023-12-07", "close": 0.021, "volume": 300177.0}, {"date": "2023-12-08", "close": 0.022, "volume": 894000.0}, {"date": "2023-12-11", "close": 0.022, "volume": 1925552.0}, {"date": "2023-12-12", "close": 0.022, "volume": 455454.0}, {"date": "2023-12-13", "close": 0.021, "volume": 536828.0}, {"date": "2023-12-14", "close": 0.02, "volume": 968322.0}, {"date": "2023-12-15", "close": 0.021, "volume": 748644.0}, {"date": "2023-12-18", "close": 0.023, "volume": 3962712.0}, {"date": "2023-12-19", "close": 0.024, "volume": 1963573.0}, {"date": "2023-12-20", "close": 0.023, "volume": 840878.0}, {"date": "2023-12-21", "close": 0.022, "volume": 1026813.0}, {"date": "2023-12-22", "close": 0.021, "volume": 344968.0}, {"date": "2023-12-27", "close": 0.022, "volume": 2249340.0}, {"date": "2023-12-28", "close": 0.022, "volume": 350001.0}, {"date": "2023-12-29", "close": 0.024, "volume": 1420069.0}, {"date": "2024-01-02", "close": 0.025, "volume": 820653.0}, {"date": "2024-01-03", "close": 0.024, "volume": 718887.0}, {"date": "2024-01-04", "close": 0.025, "volume": 104024.0}, {"date": "2024-01-05", "close": 0.024, "volume": 355640.0}, {"date": "2024-01-08", "close": 0.024, "volume": 452129.0}, {"date": "2024-01-09", "close": 0.024, "volume": 309898.0}, {"date": "2024-01-10", "close": 0.025, "volume": 714309.0}, {"date": "2024-01-11", "close": 0.024, "volume": 526344.0}, {"date": "2024-01-12", "close": 0.024, "volume": 665491.0}, {"date": "2024-01-15", "close": 0.024, "volume": 309810.0}, {"date": "2024-01-16", "close": 0.024, "volume": 304615.0}, {"date": "2024-01-17", "close": 0.022, "volume": 1188881.0}, {"date": "2024-01-18", "close": 0.022, "volume": 444442.0}, {"date": "2024-01-19", "close": 0.022, "volume": 310000.0}, {"date": "2024-01-22", "close": 0.02, "volume": 1927546.0}, {"date": "2024-01-23", "close": 0.02, "volume": 445264.0}, {"date": "2024-01-24", "close": 0.019, "volume": 800555.0}, {"date": "2024-01-25", "close": 0.021, "volume": 1266971.0}, {"date": "2024-01-29", "close": 0.018, "volume": 754562.0}, {"date": "2024-01-30", "close": 0.018, "volume": 81436.0}, {"date": "2024-01-31", "close": 0.014, "volume": 3238421.0}, {"date": "2024-02-01", "close": 0.014, "volume": 587396.0}, {"date": "2024-02-02", "close": 0.013, "volume": 2112006.0}, {"date": "2024-02-05", "close": 0.013, "volume": 405869.0}, {"date": "2024-02-06", "close": 0.012, "volume": 430306.0}, {"date": "2024-02-07", "close": 0.014, "volume": 1227899.0}, {"date": "2024-02-08", "close": 0.014, "volume": 609401.0}, {"date": "2024-02-09", "close": 0.013, "volume": 1150100.0}, {"date": "2024-02-12", "close": 0.013, "volume": 165153.0}, {"date": "2024-02-13", "close": 0.012, "volume": 388276.0}, {"date": "2024-02-14", "close": 0.011, "volume": 807096.0}, {"date": "2024-02-15", "close": 0.014, "volume": 1029254.0}, {"date": "2024-02-16", "close": 0.013, "volume": 1897339.0}, {"date": "2024-02-19", "close": 0.012, "volume": 314125.0}, {"date": "2024-02-20", "close": 0.012, "volume": 8333.0}, {"date": "2024-02-21", "close": 0.012, "volume": 314015.0}, {"date": "2024-02-22", "close": 0.012, "volume": 380789.0}, {"date": "2024-02-23", "close": 0.024, "volume": 21023365.0}, {"date": "2024-02-26", "close": 0.035, "volume": 56638647.0}, {"date": "2024-02-29", "close": 0.031, "volume": 24411562.0}, {"date": "2024-03-01", "close": 0.032, "volume": 25343955.0}, {"date": "2024-03-04", "close": 0.053, "volume": 73543763.0}, {"date": "2024-03-05", "close": 0.049, "volume": 27484905.0}, {"date": "2024-03-06", "close": 0.036, "volume": 24734144.0}, {"date": "2024-03-07", "close": 0.033, "volume": 21754737.0}, {"date": "2024-03-08", "close": 0.027, "volume": 34390155.0}, {"date": "2024-03-11", "close": 0.031, "volume": 24463131.0}, {"date": "2024-03-12", "close": 0.03, "volume": 18242976.0}, {"date": "2024-03-13", "close": 0.025, "volume": 21008534.0}, {"date": "2024-03-14", "close": 0.023, "volume": 16222672.0}, {"date": "2024-03-15", "close": 0.023, "volume": 6217624.0}, {"date": "2024-03-18", "close": 0.026, "volume": 23179206.0}, {"date": "2024-03-19", "close": 0.024, "volume": 14983713.0}, {"date": "2024-03-20", "close": 0.021, "volume": 6323963.0}, {"date": "2024-03-21", "close": 0.021, "volume": 9779559.0}, {"date": "2024-03-22", "close": 0.022, "volume": 2929160.0}, {"date": "2024-03-25", "close": 0.021, "volume": 1683014.0}, {"date": "2024-03-26", "close": 0.021, "volume": 2089830.0}, {"date": "2024-03-27", "close": 0.018, "volume": 9429333.0}, {"date": "2024-03-28", "close": 0.017, "volume": 3364517.0}, {"date": "2024-04-02", "close": 0.016, "volume": 5445753.0}, {"date": "2024-04-03", "close": 0.016, "volume": 993421.0}, {"date": "2024-04-04", "close": 0.018, "volume": 2376880.0}, {"date": "2024-04-05", "close": 0.017, "volume": 3095666.0}, {"date": "2024-04-08", "close": 0.017, "volume": 1127782.0}, {"date": "2024-04-09", "close": 0.018, "volume": 1275699.0}, {"date": "2024-04-10", "close": 0.018, "volume": 124647.0}, {"date": "2024-04-11", "close": 0.018, "volume": 2054893.0}, {"date": "2024-04-12", "close": 0.018, "volume": 1335587.0}, {"date": "2024-04-15", "close": 0.018, "volume": 561553.0}, {"date": "2024-04-16", "close": 0.017, "volume": 1078974.0}, {"date": "2024-04-17", "close": 0.017, "volume": 699941.0}, {"date": "2024-04-18", "close": 0.017, "volume": 618838.0}, {"date": "2024-04-19", "close": 0.0165, "volume": 4105223.0}, {"date": "2024-04-22", "close": 0.016, "volume": 859991.0}, {"date": "2024-04-23", "close": 0.016, "volume": 1499454.0}, {"date": "2024-04-24", "close": 0.016, "volume": 921060.0}, {"date": "2024-04-26", "close": 0.016, "volume": 429000.0}, {"date": "2024-04-29", "close": 0.019, "volume": 3457292.0}, {"date": "2024-04-30", "close": 0.019, "volume": 2246823.0}, {"date": "2024-05-01", "close": 0.017, "volume": 1055052.0}, {"date": "2024-05-02", "close": 0.017, "volume": 755539.0}, {"date": "2024-05-03", "close": 0.019, "volume": 4099669.0}, {"date": "2024-05-06", "close": 0.018, "volume": 1209865.0}, {"date": "2024-05-07", "close": 0.02, "volume": 1491269.0}, {"date": "2024-05-08", "close": 0.017, "volume": 3210267.0}, {"date": "2024-05-09", "close": 0.017, "volume": 1163970.0}, {"date": "2024-05-10", "close": 0.017, "volume": 1131772.0}, {"date": "2024-05-13", "close": 0.017, "volume": 1916825.0}, {"date": "2024-05-14", "close": 0.018, "volume": 80943.0}, {"date": "2024-05-15", "close": 0.017, "volume": 1946175.0}, {"date": "2024-05-16", "close": 0.016, "volume": 1148133.0}, {"date": "2024-05-17", "close": 0.017, "volume": 1977403.0}, {"date": "2024-05-20", "close": 0.018, "volume": 349146.0}, {"date": "2024-05-21", "close": 0.016, "volume": 1487517.0}, {"date": "2024-05-22", "close": 0.016, "volume": 407000.0}, {"date": "2024-05-23", "close": 0.016, "volume": 553289.0}, {"date": "2024-05-24", "close": 0.016, "volume": 1610072.0}, {"date": "2024-05-27", "close": 0.015, "volume": 1500669.0}, {"date": "2024-05-28", "close": 0.015, "volume": 1543950.0}, {"date": "2024-05-29", "close": 0.016, "volume": 393524.0}, {"date": "2024-05-30", "close": 0.015, "volume": 850207.0}, {"date": "2024-05-31", "close": 0.015, "volume": 709283.0}, {"date": "2024-06-03", "close": 0.015, "volume": 1057806.0}, {"date": "2024-06-04", "close": 0.015, "volume": 633334.0}, {"date": "2024-06-05", "close": 0.015, "volume": 461503.0}, {"date": "2024-06-06", "close": 0.015, "volume": 400000.0}, {"date": "2024-06-07", "close": 0.015, "volume": 580366.0}, {"date": "2024-06-11", "close": 0.015, "volume": 460229.0}, {"date": "2024-06-12", "close": 0.015, "volume": 529000.0}, {"date": "2024-06-13", "close": 0.015, "volume": 2100564.0}, {"date": "2024-06-14", "close": 0.015, "volume": 1341899.0}, {"date": "2024-06-17", "close": 0.014, "volume": 5863661.0}, {"date": "2024-06-18", "close": 0.014, "volume": 1138306.0}, {"date": "2024-06-19", "close": 0.013, "volume": 511174.0}, {"date": "2024-06-20", "close": 0.013, "volume": 1562108.0}, {"date": "2024-06-21", "close": 0.013, "volume": 760043.0}, {"date": "2024-06-24", "close": 0.012, "volume": 3886467.0}, {"date": "2024-06-25", "close": 0.013, "volume": 1008039.0}, {"date": "2024-06-26", "close": 0.012, "volume": 2026364.0}, {"date": "2024-06-27", "close": 0.012, "volume": 882987.0}, {"date": "2024-06-28", "close": 0.012, "volume": 3060297.0}, {"date": "2024-07-01", "close": 0.014, "volume": 1727690.0}, {"date": "2024-07-02", "close": 0.016, "volume": 3682326.0}, {"date": "2024-07-03", "close": 0.015, "volume": 685497.0}, {"date": "2024-07-04", "close": 0.015, "volume": 381897.0}, {"date": "2024-07-05", "close": 0.015, "volume": 434000.0}, {"date": "2024-07-08", "close": 0.015, "volume": 1432333.0}, {"date": "2024-07-10", "close": 0.016, "volume": 15312327.0}, {"date": "2024-07-11", "close": 0.016, "volume": 4929495.0}, {"date": "2024-07-12", "close": 0.015, "volume": 1479369.0}, {"date": "2024-07-15", "close": 0.015, "volume": 2000024.0}, {"date": "2024-07-16", "close": 0.014, "volume": 280526.0}, {"date": "2024-07-17", "close": 0.014, "volume": 3092126.0}, {"date": "2024-07-18", "close": 0.014, "volume": 251930.0}, {"date": "2024-07-19", "close": 0.017, "volume": 2867610.0}, {"date": "2024-07-22", "close": 0.018, "volume": 11735016.0}, {"date": "2024-07-23", "close": 0.016, "volume": 2669761.0}, {"date": "2024-07-24", "close": 0.016, "volume": 313930.0}, {"date": "2024-07-25", "close": 0.018, "volume": 6646218.0}, {"date": "2024-07-26", "close": 0.017, "volume": 601641.0}, {"date": "2024-07-29", "close": 0.017, "volume": 281017.0}, {"date": "2024-07-30", "close": 0.016, "volume": 2885983.0}, {"date": "2024-07-31", "close": 0.015, "volume": 1575555.0}, {"date": "2024-08-01", "close": 0.015, "volume": 1013758.0}, {"date": "2024-08-02", "close": 0.016, "volume": 865223.0}, {"date": "2024-08-05", "close": 0.014, "volume": 1960144.0}, {"date": "2024-08-06", "close": 0.0145, "volume": 1669406.0}, {"date": "2024-08-07", "close": 0.014, "volume": 2014643.0}, {"date": "2024-08-08", "close": 0.014, "volume": 2017696.0}, {"date": "2024-08-09", "close": 0.014, "volume": 1020790.0}, {"date": "2024-08-12", "close": 0.014, "volume": 1170251.0}, {"date": "2024-08-13", "close": 0.013, "volume": 685000.0}, {"date": "2024-08-14", "close": 0.013, "volume": 2045403.0}, {"date": "2024-08-15", "close": 0.013, "volume": 737693.0}, {"date": "2024-08-16", "close": 0.014, "volume": 1872825.0}, {"date": "2024-08-19", "close": 0.012, "volume": 5094673.0}, {"date": "2024-08-20", "close": 0.012, "volume": 1364627.0}, {"date": "2024-08-21", "close": 0.0125, "volume": 544444.0}, {"date": "2024-08-22", "close": 0.013, "volume": 649398.0}, {"date": "2024-08-23", "close": 0.012, "volume": 707448.0}, {"date": "2024-08-26", "close": 0.012, "volume": 1852644.0}, {"date": "2024-08-27", "close": 0.012, "volume": 974368.0}, {"date": "2024-08-28", "close": 0.014, "volume": 2452506.0}, {"date": "2024-08-29", "close": 0.014, "volume": 1051228.0}, {"date": "2024-08-30", "close": 0.013, "volume": 3093946.0}, {"date": "2024-09-02", "close": 0.012, "volume": 850773.0}, {"date": "2024-09-03", "close": 0.012, "volume": 1538005.0}, {"date": "2024-09-04", "close": 0.012, "volume": 778889.0}, {"date": "2024-09-05", "close": 0.012, "volume": 650000.0}, {"date": "2024-09-06", "close": 0.012, "volume": 917306.0}, {"date": "2024-09-09", "close": 0.012, "volume": 4285030.0}, {"date": "2024-09-10", "close": 0.011, "volume": 704868.0}, {"date": "2024-09-11", "close": 0.011, "volume": 650000.0}, {"date": "2024-09-12", "close": 0.011, "volume": 850000.0}, {"date": "2024-09-13", "close": 0.013, "volume": 5354784.0}, {"date": "2024-09-16", "close": 0.012, "volume": 803469.0}, {"date": "2024-09-17", "close": 0.012, "volume": 776916.0}, {"date": "2024-09-18", "close": 0.011, "volume": 843395.0}, {"date": "2024-09-19", "close": 0.012, "volume": 950069.0}, {"date": "2024-09-20", "close": 0.012, "volume": 242311.0}, {"date": "2024-09-23", "close": 0.012, "volume": 527729.0}, {"date": "2024-09-24", "close": 0.0125, "volume": 174520.0}, {"date": "2024-09-25", "close": 0.012, "volume": 717457.0}, {"date": "2024-09-26", "close": 0.012, "volume": 649967.0}, {"date": "2024-09-27", "close": 0.012, "volume": 736258.0}, {"date": "2024-09-30", "close": 0.012, "volume": 903683.0}, {"date": "2024-10-01", "close": 0.011, "volume": 943674.0}, {"date": "2024-10-02", "close": 0.011, "volume": 850000.0}, {"date": "2024-10-03", "close": 0.011, "volume": 1121450.0}, {"date": "2024-10-04", "close": 0.011, "volume": 5016321.0}, {"date": "2024-10-07", "close": 0.011, "volume": 955331.0}, {"date": "2024-10-08", "close": 0.01, "volume": 1486930.0}, {"date": "2024-10-09", "close": 0.01, "volume": 762000.0}, {"date": "2024-10-10", "close": 0.01, "volume": 1687966.0}, {"date": "2024-10-11", "close": 0.011, "volume": 3001576.0}, {"date": "2024-10-14", "close": 0.013, "volume": 3235318.0}, {"date": "2024-10-15", "close": 0.013, "volume": 266.0}, {"date": "2024-10-16", "close": 0.012, "volume": 2057321.0}, {"date": "2024-10-17", "close": 0.0115, "volume": 183884.0}, {"date": "2024-10-18", "close": 0.011, "volume": 34000.0}, {"date": "2024-10-21", "close": 0.011, "volume": 201205.0}, {"date": "2024-10-22", "close": 0.011, "volume": 32500.0}, {"date": "2024-10-23", "close": 0.012, "volume": 481120.0}, {"date": "2024-10-25", "close": 0.011, "volume": 61493.0}, {"date": "2024-10-28", "close": 0.011, "volume": 600000.0}, {"date": "2024-10-29", "close": 0.011, "volume": 4409456.0}, {"date": "2024-10-30", "close": 0.01, "volume": 1913367.0}, {"date": "2024-10-31", "close": 0.01, "volume": 3559001.0}, {"date": "2024-11-01", "close": 0.01, "volume": 125000.0}, {"date": "2024-11-04", "close": 0.01, "volume": 1204724.0}, {"date": "2024-11-05", "close": 0.012, "volume": 1383800.0}, {"date": "2024-11-06", "close": 0.012, "volume": 3753824.0}, {"date": "2024-11-07", "close": 0.011, "volume": 1684133.0}, {"date": "2024-11-08", "close": 0.011, "volume": 590000.0}, {"date": "2024-11-11", "close": 0.013, "volume": 3557401.0}, {"date": "2024-11-12", "close": 0.012, "volume": 3271746.0}, {"date": "2024-11-13", "close": 0.013, "volume": 2240470.0}, {"date": "2024-11-14", "close": 0.013, "volume": 6841312.0}, {"date": "2024-11-15", "close": 0.012, "volume": 3192654.0}, {"date": "2024-11-18", "close": 0.012, "volume": 895000.0}, {"date": "2024-11-19", "close": 0.012, "volume": 2316201.0}, {"date": "2024-11-20", "close": 0.0125, "volume": 860087.0}, {"date": "2024-11-21", "close": 0.012, "volume": 865488.0}, {"date": "2024-11-26", "close": 0.01, "volume": 7907992.0}, {"date": "2024-11-27", "close": 0.011, "volume": 47481.0}, {"date": "2024-11-28", "close": 0.011, "volume": 237601.0}, {"date": "2024-11-29", "close": 0.011, "volume": 1900.0}, {"date": "2024-12-02", "close": 0.01, "volume": 15191079.0}, {"date": "2024-12-03", "close": 0.009, "volume": 8084665.0}, {"date": "2024-12-04", "close": 0.009, "volume": 3514048.0}, {"date": "2024-12-05", "close": 0.009, "volume": 1092467.0}, {"date": "2024-12-06", "close": 0.01, "volume": 9001927.0}, {"date": "2024-12-09", "close": 0.011, "volume": 6163794.0}, {"date": "2024-12-10", "close": 0.01, "volume": 3500138.0}, {"date": "2024-12-11", "close": 0.011, "volume": 14543687.0}, {"date": "2024-12-12", "close": 0.01, "volume": 1249045.0}, {"date": "2024-12-13", "close": 0.01, "volume": 8478047.0}, {"date": "2024-12-16", "close": 0.009, "volume": 6136153.0}, {"date": "2024-12-17", "close": 0.01, "volume": 1450764.0}, {"date": "2024-12-18", "close": 0.01, "volume": 3446962.0}, {"date": "2024-12-19", "close": 0.011, "volume": 15720775.0}, {"date": "2024-12-20", "close": 0.011, "volume": 9766473.0}, {"date": "2024-12-23", "close": 0.011, "volume": 3827125.0}, {"date": "2024-12-24", "close": 0.0105, "volume": 469850.0}, {"date": "2024-12-27", "close": 0.0105, "volume": 1268500.0}, {"date": "2024-12-30", "close": 0.011, "volume": 7658112.0}, {"date": "2024-12-31", "close": 0.011, "volume": 1008568.0}, {"date": "2025-01-02", "close": 0.012, "volume": 562654.0}, {"date": "2025-01-03", "close": 0.013, "volume": 3235558.0}, {"date": "2025-01-06", "close": 0.012, "volume": 1369489.0}, {"date": "2025-01-07", "close": 0.011, "volume": 3346646.0}, {"date": "2025-01-08", "close": 0.012, "volume": 4424167.0}, {"date": "2025-01-09", "close": 0.011, "volume": 1150000.0}, {"date": "2025-01-10", "close": 0.011, "volume": 754300.0}, {"date": "2025-01-13", "close": 0.01, "volume": 1969630.0}, {"date": "2025-01-14", "close": 0.01, "volume": 721000.0}, {"date": "2025-01-15", "close": 0.01, "volume": 700000.0}, {"date": "2025-01-16", "close": 0.01, "volume": 1648568.0}, {"date": "2025-01-17", "close": 0.01, "volume": 730303.0}, {"date": "2025-01-20", "close": 0.011, "volume": 8745150.0}, {"date": "2025-01-21", "close": 0.011, "volume": 533873.0}, {"date": "2025-01-22", "close": 0.0115, "volume": 115263.0}, {"date": "2025-01-23", "close": 0.011, "volume": 4996758.0}, {"date": "2025-01-24", "close": 0.0105, "volume": 725004.0}, {"date": "2025-01-28", "close": 0.011, "volume": 679362.0}, {"date": "2025-01-29", "close": 0.0105, "volume": 413918.0}, {"date": "2025-01-30", "close": 0.0105, "volume": 51049.0}, {"date": "2025-01-31", "close": 0.012, "volume": 1514798.0}, {"date": "2025-02-03", "close": 0.012, "volume": 2820418.0}, {"date": "2025-02-04", "close": 0.011, "volume": 170892.0}, {"date": "2025-02-05", "close": 0.011, "volume": 7476837.0}, {"date": "2025-02-06", "close": 0.01, "volume": 2715549.0}, {"date": "2025-02-07", "close": 0.01, "volume": 490909.0}, {"date": "2025-02-10", "close": 0.011, "volume": 797336.0}, {"date": "2025-02-11", "close": 0.011, "volume": 210000.0}, {"date": "2025-02-12", "close": 0.011, "volume": 1560000.0}, {"date": "2025-02-13", "close": 0.011, "volume": 430644.0}, {"date": "2025-02-14", "close": 0.01, "volume": 343941.0}, {"date": "2025-02-17", "close": 0.01, "volume": 877.0}, {"date": "2025-02-18", "close": 0.011, "volume": 3485376.0}, {"date": "2025-02-19", "close": 0.011, "volume": 313000.0}, {"date": "2025-02-21", "close": 0.011, "volume": 15000.0}, {"date": "2025-02-24", "close": 0.011, "volume": 69898.0}, {"date": "2025-02-27", "close": 0.011, "volume": 424630.0}, {"date": "2025-02-28", "close": 0.009, "volume": 14285207.0}, {"date": "2025-03-03", "close": 0.009, "volume": 7288801.0}, {"date": "2025-03-04", "close": 0.009, "volume": 3965118.0}, {"date": "2025-03-05", "close": 0.009, "volume": 1263294.0}, {"date": "2025-03-06", "close": 0.01, "volume": 96763.0}, {"date": "2025-03-07", "close": 0.008, "volume": 500000.0}, {"date": "2025-03-10", "close": 0.008, "volume": 877070.0}, {"date": "2025-03-11", "close": 0.009, "volume": 1009052.0}, {"date": "2025-03-12", "close": 0.008, "volume": 6906025.0}, {"date": "2025-03-13", "close": 0.008, "volume": 1187035.0}, {"date": "2025-03-14", "close": 0.008, "volume": 2650244.0}, {"date": "2025-03-17", "close": 0.008, "volume": 874751.0}, {"date": "2025-03-18", "close": 0.008, "volume": 455979.0}, {"date": "2025-03-19", "close": 0.008, "volume": 20256.0}, {"date": "2025-03-20", "close": 0.009, "volume": 165006.0}, {"date": "2025-03-21", "close": 0.009, "volume": 388888.0}, {"date": "2025-03-24", "close": 0.009, "volume": 642621.0}, {"date": "2025-03-25", "close": 0.008, "volume": 691405.0}, {"date": "2025-03-26", "close": 0.0085, "volume": 250000.0}, {"date": "2025-03-27", "close": 0.009, "volume": 73056.0}, {"date": "2025-03-28", "close": 0.008, "volume": 260192.0}, {"date": "2025-03-31", "close": 0.008, "volume": 1244247.0}, {"date": "2025-04-01", "close": 0.026, "volume": 114373049.0}, {"date": "2025-04-02", "close": 0.021, "volume": 84817539.0}, {"date": "2025-04-03", "close": 0.019, "volume": 22373816.0}, {"date": "2025-04-04", "close": 0.018, "volume": 27619534.0}, {"date": "2025-04-07", "close": 0.016, "volume": 17109626.0}, {"date": "2025-04-08", "close": 0.019, "volume": 13192148.0}, {"date": "2025-04-09", "close": 0.016, "volume": 10490639.0}, {"date": "2025-04-10", "close": 0.016, "volume": 9379563.0}, {"date": "2025-04-11", "close": 0.016, "volume": 1503599.0}, {"date": "2025-04-14", "close": 0.014, "volume": 15646148.0}, {"date": "2025-04-15", "close": 0.014, "volume": 8935547.0}, {"date": "2025-04-16", "close": 0.013, "volume": 5676953.0}, {"date": "2025-04-17", "close": 0.013, "volume": 2217318.0}, {"date": "2025-04-22", "close": 0.013, "volume": 35005.0}, {"date": "2025-04-23", "close": 0.014, "volume": 5426347.0}, {"date": "2025-04-24", "close": 0.014, "volume": 2001798.0}, {"date": "2025-04-28", "close": 0.014, "volume": 3536027.0}, {"date": "2025-04-29", "close": 0.013, "volume": 3271329.0}, {"date": "2025-04-30", "close": 0.015, "volume": 8401000.0}, {"date": "2025-05-01", "close": 0.015, "volume": 3250499.0}, {"date": "2025-05-02", "close": 0.015, "volume": 7927783.0}, {"date": "2025-05-05", "close": 0.015, "volume": 1351614.0}, {"date": "2025-05-06", "close": 0.015, "volume": 1647818.0}, {"date": "2025-05-07", "close": 0.017, "volume": 7853037.0}, {"date": "2025-05-08", "close": 0.016, "volume": 12205110.0}, {"date": "2025-05-09", "close": 0.016, "volume": 946159.0}, {"date": "2025-05-12", "close": 0.015, "volume": 4738120.0}, {"date": "2025-05-13", "close": 0.016, "volume": 1901506.0}, {"date": "2025-05-14", "close": 0.015, "volume": 879907.0}, {"date": "2025-05-15", "close": 0.014, "volume": 3042100.0}, {"date": "2025-05-16", "close": 0.015, "volume": 57647.0}, {"date": "2025-05-19", "close": 0.014, "volume": 2543879.0}, {"date": "2025-05-20", "close": 0.015, "volume": 672896.0}, {"date": "2025-05-21", "close": 0.0145, "volume": 303640.0}, {"date": "2025-05-22", "close": 0.014, "volume": 484791.0}, {"date": "2025-05-23", "close": 0.015, "volume": 659694.0}, {"date": "2025-05-26", "close": 0.014, "volume": 924720.0}, {"date": "2025-05-27", "close": 0.014, "volume": 27834.0}, {"date": "2025-05-28", "close": 0.014, "volume": 850856.0}, {"date": "2025-05-29", "close": 0.014, "volume": 66353.0}, {"date": "2025-05-30", "close": 0.014, "volume": 70000.0}, {"date": "2025-06-02", "close": 0.015, "volume": 2764925.0}, {"date": "2025-06-03", "close": 0.015, "volume": 2429914.0}, {"date": "2025-06-04", "close": 0.014, "volume": 2091948.0}, {"date": "2025-06-05", "close": 0.014, "volume": 1636496.0}, {"date": "2025-06-06", "close": 0.013, "volume": 4234344.0}, {"date": "2025-06-10", "close": 0.013, "volume": 1145103.0}, {"date": "2025-06-11", "close": 0.013, "volume": 1652214.0}, {"date": "2025-06-12", "close": 0.013, "volume": 970242.0}, {"date": "2025-06-13", "close": 0.013, "volume": 959400.0}, {"date": "2025-06-16", "close": 0.013, "volume": 197441.0}, {"date": "2025-06-17", "close": 0.013, "volume": 1019054.0}, {"date": "2025-06-18", "close": 0.012, "volume": 3015526.0}, {"date": "2025-06-19", "close": 0.012, "volume": 1186643.0}, {"date": "2025-06-20", "close": 0.011, "volume": 931677.0}, {"date": "2025-06-23", "close": 0.011, "volume": 3818129.0}, {"date": "2025-06-24", "close": 0.012, "volume": 215000.0}, {"date": "2025-06-25", "close": 0.012, "volume": 1664548.0}, {"date": "2025-06-26", "close": 0.012, "volume": 1865158.0}, {"date": "2025-06-27", "close": 0.012, "volume": 957306.0}, {"date": "2025-06-30", "close": 0.012, "volume": 444166.0}, {"date": "2025-07-01", "close": 0.012, "volume": 1178702.0}, {"date": "2025-07-02", "close": 0.012, "volume": 991629.0}, {"date": "2025-07-03", "close": 0.012, "volume": 730931.0}, {"date": "2025-07-04", "close": 0.012, "volume": 620362.0}, {"date": "2025-07-07", "close": 0.012, "volume": 464754.0}, {"date": "2025-07-08", "close": 0.012, "volume": 358873.0}, {"date": "2025-07-09", "close": 0.012, "volume": 606267.0}, {"date": "2025-07-10", "close": 0.014, "volume": 5616362.0}, {"date": "2025-07-11", "close": 0.013, "volume": 1199254.0}, {"date": "2025-07-14", "close": 0.013, "volume": 491966.0}, {"date": "2025-07-15", "close": 0.012, "volume": 1623073.0}, {"date": "2025-07-16", "close": 0.013, "volume": 1064120.0}, {"date": "2025-07-17", "close": 0.013, "volume": 1325986.0}, {"date": "2025-07-18", "close": 0.015, "volume": 2031381.0}, {"date": "2025-07-21", "close": 0.014, "volume": 762800.0}, {"date": "2025-07-22", "close": 0.0135, "volume": 409860.0}, {"date": "2025-07-25", "close": 0.012, "volume": 1895497.0}, {"date": "2025-07-28", "close": 0.0125, "volume": 366637.0}, {"date": "2025-07-29", "close": 0.012, "volume": 4426479.0}, {"date": "2025-07-30", "close": 0.011, "volume": 9220592.0}, {"date": "2025-07-31", "close": 0.0115, "volume": 538027.0}, {"date": "2025-08-01", "close": 0.011, "volume": 4563194.0}, {"date": "2025-08-04", "close": 0.011, "volume": 1732159.0}, {"date": "2025-08-05", "close": 0.011, "volume": 198921.0}, {"date": "2025-08-06", "close": 0.01, "volume": 4283797.0}, {"date": "2025-08-07", "close": 0.01, "volume": 3049220.0}, {"date": "2025-08-08", "close": 0.0105, "volume": 198498.0}, {"date": "2025-08-11", "close": 0.01, "volume": 603169.0}, {"date": "2025-08-12", "close": 0.01, "volume": 15885739.0}, {"date": "2025-08-13", "close": 0.011, "volume": 555945.0}, {"date": "2025-08-14", "close": 0.011, "volume": 11991301.0}, {"date": "2025-08-15", "close": 0.012, "volume": 5183711.0}, {"date": "2025-08-18", "close": 0.011, "volume": 3474889.0}, {"date": "2025-08-19", "close": 0.01, "volume": 1831364.0}, {"date": "2025-08-20", "close": 0.011, "volume": 1034130.0}, {"date": "2025-08-21", "close": 0.01, "volume": 239833.0}, {"date": "2025-08-22", "close": 0.01, "volume": 222667.0}, {"date": "2025-08-25", "close": 0.01, "volume": 299553.0}, {"date": "2025-08-26", "close": 0.012, "volume": 5379830.0}, {"date": "2025-08-27", "close": 0.011, "volume": 3331341.0}, {"date": "2025-08-28", "close": 0.011, "volume": 1039762.0}, {"date": "2025-08-29", "close": 0.012, "volume": 3049381.0}, {"date": "2025-09-01", "close": 0.011, "volume": 2300956.0}, {"date": "2025-09-02", "close": 0.011, "volume": 130026.0}, {"date": "2025-09-03", "close": 0.011, "volume": 5124522.0}, {"date": "2025-09-04", "close": 0.011, "volume": 659188.0}, {"date": "2025-09-05", "close": 0.012, "volume": 999553.0}, {"date": "2025-09-08", "close": 0.011, "volume": 217690.0}, {"date": "2025-09-09", "close": 0.0105, "volume": 463786.0}, {"date": "2025-09-10", "close": 0.0105, "volume": 631340.0}, {"date": "2025-09-11", "close": 0.011, "volume": 4318294.0}, {"date": "2025-09-12", "close": 0.011, "volume": 403644.0}, {"date": "2025-09-15", "close": 0.012, "volume": 1430357.0}, {"date": "2025-09-16", "close": 0.011, "volume": 7170047.0}, {"date": "2025-09-17", "close": 0.01, "volume": 6827820.0}, {"date": "2025-09-18", "close": 0.011, "volume": 780348.0}, {"date": "2025-09-19", "close": 0.011, "volume": 6394732.0}, {"date": "2025-09-22", "close": 0.0105, "volume": 414994.0}, {"date": "2025-09-23", "close": 0.011, "volume": 5465576.0}, {"date": "2025-09-24", "close": 0.012, "volume": 426584.0}, {"date": "2025-09-25", "close": 0.011, "volume": 5635568.0}, {"date": "2025-09-26", "close": 0.011, "volume": 3800174.0}, {"date": "2025-09-29", "close": 0.0115, "volume": 4993248.0}, {"date": "2025-09-30", "close": 0.012, "volume": 15247992.0}, {"date": "2025-10-01", "close": 0.012, "volume": 4607537.0}, {"date": "2025-10-02", "close": 0.012, "volume": 4914387.0}, {"date": "2025-10-03", "close": 0.012, "volume": 2343628.0}, {"date": "2025-10-06", "close": 0.011, "volume": 1436553.0}, {"date": "2025-10-07", "close": 0.011, "volume": 9033999.0}, {"date": "2025-10-08", "close": 0.011, "volume": 6555181.0}, {"date": "2025-10-09", "close": 0.011, "volume": 5445296.0}, {"date": "2025-10-10", "close": 0.0105, "volume": 2006246.0}, {"date": "2025-10-13", "close": 0.01, "volume": 684806.0}, {"date": "2025-10-14", "close": 0.01, "volume": 1052511.0}, {"date": "2025-10-15", "close": 0.011, "volume": 3124458.0}, {"date": "2025-10-16", "close": 0.011, "volume": 1876072.0}, {"date": "2025-10-17", "close": 0.011, "volume": 563276.0}, {"date": "2025-10-20", "close": 0.01, "volume": 12864.0}, {"date": "2025-10-21", "close": 0.01, "volume": 616141.0}, {"date": "2025-10-22", "close": 0.01, "volume": 585431.0}, {"date": "2025-10-23", "close": 0.01, "volume": 790751.0}, {"date": "2025-10-24", "close": 0.011, "volume": 2413985.0}, {"date": "2025-10-27", "close": 0.01, "volume": 750000.0}, {"date": "2025-10-28", "close": 0.01, "volume": 500000.0}, {"date": "2025-10-29", "close": 0.01, "volume": 505834.0}, {"date": "2025-10-30", "close": 0.01, "volume": 550000.0}, {"date": "2025-10-31", "close": 0.011, "volume": 3500033.0}, {"date": "2025-11-03", "close": 0.0105, "volume": 250000.0}, {"date": "2025-11-05", "close": 0.01, "volume": 11716048.0}, {"date": "2025-11-07", "close": 0.01, "volume": 25000.0}, {"date": "2025-11-11", "close": 0.009, "volume": 250000.0}, {"date": "2025-11-13", "close": 0.009, "volume": 127151.0}, {"date": "2025-11-17", "close": 0.01, "volume": 3574385.0}, {"date": "2025-11-18", "close": 0.009, "volume": 4934761.0}, {"date": "2025-11-19", "close": 0.009, "volume": 559880.0}, {"date": "2025-11-20", "close": 0.009, "volume": 3648920.0}, {"date": "2025-11-21", "close": 0.009, "volume": 662474.0}, {"date": "2025-11-24", "close": 0.008, "volume": 1361163.0}, {"date": "2025-11-25", "close": 0.008, "volume": 17895.0}, {"date": "2025-11-28", "close": 0.008, "volume": 5579.0}, {"date": "2025-12-01", "close": 0.008, "volume": 500000.0}, {"date": "2025-12-02", "close": 0.008, "volume": 1165654.0}, {"date": "2025-12-03", "close": 0.008, "volume": 150311.0}, {"date": "2025-12-05", "close": 0.008, "volume": 80000.0}, {"date": "2025-12-08", "close": 0.0085, "volume": 1035789.0}, {"date": "2025-12-09", "close": 0.008, "volume": 1381040.0}, {"date": "2025-12-10", "close": 0.007, "volume": 404000.0}, {"date": "2025-12-11", "close": 0.009, "volume": 762797.0}, {"date": "2025-12-12", "close": 0.009, "volume": 965574.0}, {"date": "2025-12-15", "close": 0.009, "volume": 666666.0}, {"date": "2025-12-16", "close": 0.009, "volume": 563388.0}, {"date": "2025-12-18", "close": 0.0085, "volume": 9657.0}, {"date": "2025-12-19", "close": 0.009, "volume": 1104295.0}, {"date": "2025-12-22", "close": 0.009, "volume": 159941.0}, {"date": "2025-12-23", "close": 0.008, "volume": 360000.0}, {"date": "2025-12-29", "close": 0.008, "volume": 841188.0}, {"date": "2025-12-31", "close": 0.008, "volume": 1094445.0}, {"date": "2026-01-02", "close": 0.0085, "volume": 826862.0}, {"date": "2026-01-05", "close": 0.008, "volume": 310151.0}, {"date": "2026-01-06", "close": 0.008, "volume": 1000000.0}, {"date": "2026-01-07", "close": 0.0085, "volume": 20919.0}, {"date": "2026-01-08", "close": 0.008, "volume": 234870.0}, {"date": "2026-01-09", "close": 0.008, "volume": 1598321.0}, {"date": "2026-01-12", "close": 0.009, "volume": 222222.0}, {"date": "2026-01-13", "close": 0.008, "volume": 2000.0}, {"date": "2026-01-14", "close": 0.008, "volume": 470994.0}, {"date": "2026-01-15", "close": 0.0085, "volume": 677936.0}, {"date": "2026-01-16", "close": 0.008, "volume": 186125.0}, {"date": "2026-01-19", "close": 0.008, "volume": 22874.0}, {"date": "2026-01-20", "close": 0.008, "volume": 378001.0}, {"date": "2026-01-21", "close": 0.009, "volume": 767005.0}, {"date": "2026-01-22", "close": 0.008, "volume": 26300.0}, {"date": "2026-01-23", "close": 0.0085, "volume": 885658.0}, {"date": "2026-01-28", "close": 0.008, "volume": 6600.0}, {"date": "2026-01-29", "close": 0.008, "volume": 83015.0}, {"date": "2026-01-30", "close": 0.008, "volume": 400499.0}, {"date": "2026-02-02", "close": 0.007, "volume": 5832338.0}, {"date": "2026-02-03", "close": 0.007, "volume": 186578.0}, {"date": "2026-02-05", "close": 0.007, "volume": 20000.0}, {"date": "2026-02-06", "close": 0.007, "volume": 120349.0}, {"date": "2026-02-09", "close": 0.007, "volume": 10000.0}, {"date": "2026-02-11", "close": 0.007, "volume": 25000.0}, {"date": "2026-02-12", "close": 0.007, "volume": 1399231.0}, {"date": "2026-02-16", "close": 0.007, "volume": 8134.0}, {"date": "2026-02-17", "close": 0.007, "volume": 14954697.0}, {"date": "2026-02-18", "close": 0.006, "volume": 4267400.0}, {"date": "2026-02-19", "close": 0.0065, "volume": 399875.0}, {"date": "2026-02-20", "close": 0.0065, "volume": 275671.0}, {"date": "2026-02-24", "close": 0.006, "volume": 350000.0}, {"date": "2026-02-25", "close": 0.006, "volume": 415275.0}, {"date": "2026-02-26", "close": 0.006, "volume": 29999.0}, {"date": "2026-02-27", "close": 0.007, "volume": 10472643.0}, {"date": "2026-03-02", "close": 0.007, "volume": 1323561.0}, {"date": "2026-03-04", "close": 0.006, "volume": 6900.0}, {"date": "2026-03-05", "close": 0.006, "volume": 1106660.0}, {"date": "2026-03-06", "close": 0.006, "volume": 1448547.0}, {"date": "2026-03-09", "close": 0.007, "volume": 3884558.0}, {"date": "2026-03-10", "close": 0.006, "volume": 767534.0}, {"date": "2026-03-11", "close": 0.006, "volume": 767696.0}, {"date": "2026-03-12", "close": 0.0065, "volume": 140000.0}, {"date": "2026-03-13", "close": 0.007, "volume": 47127.0}, {"date": "2026-03-17", "close": 0.007, "volume": 13074821.0}, {"date": "2026-03-18", "close": 0.007, "volume": 1727746.0}, {"date": "2026-03-19", "close": 0.006, "volume": 4472618.0}, {"date": "2026-03-20", "close": 0.006, "volume": 313000.0}, {"date": "2026-03-23", "close": 0.007, "volume": 115639.0}, {"date": "2026-03-24", "close": 0.007, "volume": 4056697.0}, {"date": "2026-03-25", "close": 0.007, "volume": 150930.0}, {"date": "2026-03-26", "close": 0.007, "volume": 770214.0}, {"date": "2026-03-30", "close": 0.0065, "volume": 512567.0}, {"date": "2026-03-31", "close": 0.0065, "volume": 40000.0}, {"date": "2026-04-01", "close": 0.0065, "volume": 300000.0}, {"date": "2026-04-02", "close": 0.007, "volume": 337816.0}, {"date": "2026-04-07", "close": 0.007, "volume": 773900.0}, {"date": "2026-04-08", "close": 0.007, "volume": 654307.0}, {"date": "2026-04-09", "close": 0.007, "volume": 552665.0}, {"date": "2026-04-10", "close": 0.007, "volume": 163762.0}, {"date": "2026-04-15", "close": 0.006, "volume": 8353414.0}, {"date": "2026-04-16", "close": 0.008, "volume": 10034106.0}, {"date": "2026-04-17", "close": 0.008, "volume": 712.0}, {"date": "2026-04-20", "close": 0.007, "volume": 4525054.0}, {"date": "2026-04-21", "close": 0.006, "volume": 21839295.0}, {"date": "2026-04-22", "close": 0.007, "volume": 20004835.0}, {"date": "2026-04-23", "close": 0.007, "volume": 7436249.0}, {"date": "2026-04-24", "close": 0.007, "volume": 1414891.0}, {"date": "2026-04-27", "close": 0.007, "volume": 3646311.0}, {"date": "2026-04-28", "close": 0.007, "volume": 5422646.0}, {"date": "2026-04-29", "close": 0.007, "volume": 5508725.0}, {"date": "2026-04-30", "close": 0.007, "volume": 2326653.0}, {"date": "2026-05-01", "close": 0.006, "volume": 5923007.0}, {"date": "2026-05-04", "close": 0.006, "volume": 945000.0}, {"date": "2026-05-05", "close": 0.006, "volume": 48100.0}, {"date": "2026-05-06", "close": 0.006, "volume": 1794492.0}, {"date": "2026-05-07", "close": 0.0065, "volume": 90332.0}, {"date": "2026-05-08", "close": 0.007, "volume": 145434.0}, {"date": "2026-05-11", "close": 0.006, "volume": 494692.0}, {"date": "2026-05-12", "close": 0.007, "volume": 75571.0}, {"date": "2026-05-13", "close": 0.0065, "volume": 33000.0}, {"date": "2026-05-14", "close": 0.006, "volume": 7988256.0}, {"date": "2026-05-15", "close": 0.006, "volume": 280053.0}, {"date": "2026-05-18", "close": 0.006, "volume": 1416233.0}, {"date": "2026-05-19", "close": 0.006, "volume": 1046003.0}, {"date": "2026-05-20", "close": 0.006, "volume": 19683.0}, {"date": "2026-05-21", "close": 0.006, "volume": 650723.0}, {"date": "2026-05-22", "close": 0.006, "volume": 416796.0}, {"date": "2026-05-25", "close": 0.006, "volume": 83500.0}, {"date": "2026-05-26", "close": 0.005, "volume": 23000.0}, {"date": "2026-05-28", "close": 0.005, "volume": 7000.0}, {"date": "2026-05-29", "close": 0.005, "volume": 1150.0}, {"date": "2026-06-02", "close": 0.0055, "volume": 123063.0}, {"date": "2026-06-03", "close": 0.005, "volume": 45260.0}, {"date": "2026-06-05", "close": 0.005, "volume": 8820.0}, {"date": "2026-06-09", "close": 0.005, "volume": 884076.0}, {"date": "2026-06-10", "close": 0.005, "volume": 55444.0}, {"date": "2026-06-11", "close": 0.005, "volume": 1401254.0}, {"date": "2026-06-12", "close": 0.005, "volume": 798333.0}, {"date": "2026-06-15", "close": 0.005, "volume": 115167.0}, {"date": "2026-06-16", "close": 0.005, "volume": 18322890.0}, {"date": "2026-06-17", "close": 0.005, "volume": 6625131.0}, {"date": "2026-06-18", "close": 0.004, "volume": 6894940.0}, {"date": "2026-06-19", "close": 0.004, "volume": 1267121.0}, {"date": "2026-06-22", "close": 0.004, "volume": 717178.0}, {"date": "2026-06-23", "close": 0.004, "volume": 2355468.0}, {"date": "2026-06-24", "close": 0.004, "volume": 19186014.0}, {"date": "2026-06-25", "close": 0.004, "volume": 381662.0}, {"date": "2026-06-26", "close": 0.004, "volume": 6843336.0}, {"date": "2026-06-29", "close": 0.003, "volume": 606368.0}, {"date": "2026-06-30", "close": 0.0035, "volume": 5929767.0}, {"date": "2026-07-01", "close": 0.0035, "volume": 166766.0}, {"date": "2026-07-02", "close": 0.003, "volume": 6786848.0}, {"date": "2026-07-03", "close": 0.004, "volume": 946816.0}, {"date": "2026-07-06", "close": 0.0045, "volume": 2420000.0}, {"date": "2026-07-07", "close": 0.004, "volume": 1522757.0}, {"date": "2026-07-08", "close": 0.005, "volume": 25362265.0}, {"date": "2026-07-09", "close": 0.0045, "volume": 1066166.0}, {"date": "2026-07-10", "close": 0.004, "volume": 150100.0}, {"date": "2026-07-16", "close": 0.0045, "volume": 176560.0}, {"date": "2026-07-20", "close": 0.004, "volume": 1250000.0}, {"date": "2026-07-21", "close": 0.004, "volume": 908636.0}, {"date": "2026-07-22", "close": 0.0045, "volume": 212483.0}, {"date": "2026-07-23", "close": 0.004, "volume": 1186056.0}, {"date": "2026-07-24", "close": 0.004, "volume": 1000000.0}, {"date": "2026-07-29", "close": 0.004, "volume": 1291322.0}, {"date": "2026-07-30", "close": 0.004, "volume": 18789734.0}, {"date": "2026-07-31", "close": 0.004, "volume": 1206982.0}, {"date": "2026-08-03", "close": 0.004, "volume": 7330159.0}, {"date": "2026-08-04", "close": 0.004, "volume": 333330.0}, {"date": "2026-08-05", "close": 0.004, "volume": 1513436.0}, {"date": "2026-08-06", "close": 0.004, "volume": 494296.0}, {"date": "2026-08-07", "close": 0.004, "volume": 818134.0}, {"date": "2026-08-10", "close": 0.0035, "volume": 532500.0}, {"date": "2026-08-11", "close": 0.0035, "volume": 12800.0}, {"date": "2026-08-12", "close": 0.0035, "volume": 682000.0}, {"date": "2026-08-13", "close": 0.004, "volume": 1350000.0}, {"date": "2026-08-14", "close": 0.0035, "volume": 13000.0}, {"date": "2026-08-17", "close": 0.0035, "volume": 100000.0}, {"date": "2026-08-18", "close": 0.0035, "volume": 439050.0}, {"date": "2026-08-20", "close": 0.0035, "volume": 1025000.0}, {"date": "2026-08-25", "close": 0.003, "volume": 16616.0}, {"date": "2026-08-27", "close": 0.004, "volume": 128333.0}, {"date": "2026-08-28", "close": 0.0035, "volume": 308000.0}, {"date": "2026-09-01", "close": 0.0035, "volume": 67308.0}, {"date": "2026-09-02", "close": 0.004, "volume": 66480.0}, {"date": "2026-09-03", "close": 0.003, "volume": 48757.0}], "refreshing": true}