{"ticker": "AL3", "overview": {"name": "Aml3d Limited", "country": "Australia", "industry": "Capital Goods"}, "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": "AL3", "has_prices": true, "as_of": "2026-09-07", "last": 0.145, "prev_close": 0.145, "change": 0.0, "change_pct": 0.0, "session_volume": 1781429.0, "vwap_5": 0.14879923321888736, "vwap_20": 0.1252619724065529, "vwap_60": 0.12126368805153113, "vwap_250": 0.17548591515733974, "high_52w": 0.225, "low_52w": 0.093, "avg_volume_20": 3526956.95, "sessions": 400, "market_cap": {"value": 85116867.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03160141", "src": "ASX", "ticker": "AL3", "cik": "", "company": "Aml3d Limited", "company_raw": "Aml3d Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director just moved their AL3 stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03160141", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5262}, {"id": "ASX-03160139", "src": "ASX", "ticker": "AL3", "cik": "", "company": "Aml3d Limited", "company_raw": "Aml3d Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director just moved their AL3 stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03160139", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5262}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Sean Ebert", "notice_type": "3Y", "direct_shares": 2285714.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-10-30", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156080-6A1352799", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Peter Siebels", "notice_type": "3Y", "direct_shares": 2200000.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-10-30", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156082-6A1352800", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Cornish", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-10-04", "source_url": "https://www.marketindex.com.au/asx/al3", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "A Sales", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-07-20", "source_url": "https://www.marketindex.com.au/asx/al3", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "S Gerlach", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-11-17", "source_url": "https://www.marketindex.com.au/asx/al3", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "K Reid", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-11-17", "source_url": "https://www.marketindex.com.au/asx/al3", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Ebert", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-07-02", "source_url": "https://www.marketindex.com.au/asx/al3", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Ebert", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-07-01", "source_url": "https://www.marketindex.com.au/asx/al3", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Reid", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-06-18", "source_url": "https://www.marketindex.com.au/asx/al3", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Gerlach", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-06-11", "source_url": "https://www.marketindex.com.au/asx/al3", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Piro", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-06-11", "source_url": "https://www.marketindex.com.au/asx/al3", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Sales", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-04-23", "source_url": "https://www.marketindex.com.au/asx/al3", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Gerlach", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-04-23", "source_url": "https://www.marketindex.com.au/asx/al3", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Ebert", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-04-23", "source_url": "https://www.marketindex.com.au/asx/al3", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Piro", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-04-23", "source_url": "https://www.marketindex.com.au/asx/al3", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Reid", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-04-23", "source_url": "https://www.marketindex.com.au/asx/al3", "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": "2025-12-17", "source_url": "https://www.marketindex.com.au/asx/al3", "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": "2025-12-17", "source_url": "https://www.marketindex.com.au/asx/al3", "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": "2025-12-17", "source_url": "https://www.marketindex.com.au/asx/al3", "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": "2025-12-17", "source_url": "https://www.marketindex.com.au/asx/al3", "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": "2025-09-26", "source_url": "https://www.marketindex.com.au/asx/al3", "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": "2025-09-26", "source_url": "https://www.marketindex.com.au/asx/al3", "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": "2025-09-26", "source_url": "https://www.marketindex.com.au/asx/al3", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-07-14", "source_url": "https://www.marketindex.com.au/asx/al3", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-30", "source_url": "https://www.marketindex.com.au/asx/al3", "needs_ocr": 0}], "directors": [{"name": "Sean Ebert", "first_seen": "2026-10-30", "last_seen": "2026-10-30", "status": "current", "notices": 1}, {"name": "Peter Siebels", "first_seen": "2026-10-30", "last_seen": "2026-10-30", "status": "current", "notices": 1}, {"name": "Sales", "first_seen": "2020-04-23", "last_seen": "2020-04-23", "status": "past", "notices": 1}, {"name": "Piro", "first_seen": "2020-04-23", "last_seen": "2021-06-11", "status": "past", "notices": 2}, {"name": "Gerlach", "first_seen": "2020-04-23", "last_seen": "2021-06-11", "status": "past", "notices": 2}, {"name": "Reid", "first_seen": "2020-04-23", "last_seen": "2021-06-18", "status": "past", "notices": 2}, {"name": "Ebert", "first_seen": "2020-04-23", "last_seen": "2021-07-02", "status": "past", "notices": 3}, {"name": "S Gerlach", "first_seen": "2021-11-17", "last_seen": "2021-11-17", "status": "past", "notices": 1}, {"name": "K Reid", "first_seen": "2021-11-17", "last_seen": "2021-11-17", "status": "past", "notices": 1}, {"name": "A Sales", "first_seen": "2022-07-20", "last_seen": "2022-07-20", "status": "past", "notices": 1}, {"name": "Cornish", "first_seen": "2022-10-04", "last_seen": "2022-10-04", "status": "past", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-11-02", "form": "Company Administration", "title": "Details of Share Registry address", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03157197-6A1353285"}, {"date": "2026-10-30", "form": "Security Holder Details", "title": "Change of Director's Interest Notice - PS", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156082-6A1352800"}, {"date": "2026-10-30", "form": "Security Holder Details", "title": "Change of Director's Interest Notice - SE", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156080-6A1352799"}, {"date": "2026-10-27", "form": "Issued Capital", "title": "Cleansing Notice - vested performance rights", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153776-6A1351687"}, {"date": "2026-10-27", "form": "Issued Capital", "title": "Application for quotation of securities - AL3", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153775-6A1351685"}], "performance": {"ticker": "AL3", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2020-04-20", "close": 0.147225, "volume": 10810296.0}, {"date": "2020-04-21", "close": 0.1423175, "volume": 3411289.0}, {"date": "2020-04-22", "close": 0.1423175, "volume": 1469767.0}, {"date": "2020-04-23", "close": 0.147225, "volume": 1323770.0}, {"date": "2020-04-24", "close": 0.166855, "volume": 5271943.0}, {"date": "2020-04-27", "close": 0.21593, "volume": 4211880.0}, {"date": "2020-04-28", "close": 0.2012075, "volume": 3925427.0}, {"date": "2020-04-29", "close": 0.186485, "volume": 2774803.0}, {"date": "2020-04-30", "close": 0.186485, "volume": 1874415.0}, {"date": "2020-05-01", "close": 0.17667, "volume": 5152036.0}, {"date": "2020-05-04", "close": 0.17667, "volume": 2473528.0}, {"date": "2020-05-05", "close": 0.17667, "volume": 631668.0}, {"date": "2020-05-06", "close": 0.17667, "volume": 704109.0}, {"date": "2020-05-07", "close": 0.17667, "volume": 640679.0}, {"date": "2020-05-08", "close": 0.17667, "volume": 421926.0}, {"date": "2020-05-11", "close": 0.17667, "volume": 749731.0}, {"date": "2020-05-12", "close": 0.1717625, "volume": 204059.0}, {"date": "2020-05-13", "close": 0.15704, "volume": 1036267.0}, {"date": "2020-05-14", "close": 0.1619475, "volume": 495484.0}, {"date": "2020-05-15", "close": 0.15704, "volume": 722004.0}, {"date": "2020-05-18", "close": 0.166855, "volume": 440569.0}, {"date": "2020-05-19", "close": 0.1619475, "volume": 524121.0}, {"date": "2020-05-20", "close": 0.1619475, "volume": 120039.0}, {"date": "2020-05-21", "close": 0.166855, "volume": 190200.0}, {"date": "2020-05-22", "close": 0.15704, "volume": 285212.0}, {"date": "2020-05-25", "close": 0.15704, "volume": 265709.0}, {"date": "2020-05-26", "close": 0.15704, "volume": 168379.0}, {"date": "2020-05-27", "close": 0.15704, "volume": 451622.0}, {"date": "2020-05-28", "close": 0.15704, "volume": 471660.0}, {"date": "2020-05-29", "close": 0.1619475, "volume": 156772.0}, {"date": "2020-06-01", "close": 0.166855, "volume": 133702.0}, {"date": "2020-06-02", "close": 0.1717625, "volume": 814965.0}, {"date": "2020-06-03", "close": 0.15704, "volume": 406989.0}, {"date": "2020-06-04", "close": 0.15704, "volume": 458257.0}, {"date": "2020-06-05", "close": 0.166855, "volume": 412211.0}, {"date": "2020-06-09", "close": 0.166855, "volume": 242713.0}, {"date": "2020-06-10", "close": 0.166855, "volume": 384258.0}, {"date": "2020-06-11", "close": 0.15704, "volume": 228573.0}, {"date": "2020-06-12", "close": 0.1521325, "volume": 608482.0}, {"date": "2020-06-15", "close": 0.13741, "volume": 1351433.0}, {"date": "2020-06-16", "close": 0.1521325, "volume": 924381.0}, {"date": "2020-06-17", "close": 0.1521325, "volume": 3236183.0}, {"date": "2020-06-18", "close": 0.1521325, "volume": 76782.0}, {"date": "2020-06-19", "close": 0.15704, "volume": 476303.0}, {"date": "2020-06-22", "close": 0.147225, "volume": 1173876.0}, {"date": "2020-06-23", "close": 0.147225, "volume": 608746.0}, {"date": "2020-06-24", "close": 0.1521325, "volume": 912605.0}, {"date": "2020-06-25", "close": 0.15704, "volume": 135982.0}, {"date": "2020-06-26", "close": 0.1521325, "volume": 60163.0}, {"date": "2020-06-29", "close": 0.1423175, "volume": 311800.0}, {"date": "2020-06-30", "close": 0.1521325, "volume": 243315.0}, {"date": "2020-07-01", "close": 0.147225, "volume": 39409.0}, {"date": "2020-07-02", "close": 0.147225, "volume": 771059.0}, {"date": "2020-07-03", "close": 0.1521325, "volume": 618594.0}, {"date": "2020-07-06", "close": 0.1619475, "volume": 542181.0}, {"date": "2020-07-07", "close": 0.1521325, "volume": 547530.0}, {"date": "2020-07-08", "close": 0.166855, "volume": 578097.0}, {"date": "2020-07-09", "close": 0.2012075, "volume": 2216569.0}, {"date": "2020-07-10", "close": 0.1963, "volume": 940422.0}, {"date": "2020-07-13", "close": 0.1913925, "volume": 106747.0}, {"date": "2020-07-14", "close": 0.1717625, "volume": 469463.0}, {"date": "2020-07-15", "close": 0.1913925, "volume": 307296.0}, {"date": "2020-07-16", "close": 0.1963, "volume": 251597.0}, {"date": "2020-07-17", "close": 0.1963, "volume": 414594.0}, {"date": "2020-07-20", "close": 0.186485, "volume": 339639.0}, {"date": "2020-07-21", "close": 0.186485, "volume": 33717.0}, {"date": "2020-07-22", "close": 0.1913925, "volume": 105405.0}, {"date": "2020-07-23", "close": 0.1913925, "volume": 1178028.0}, {"date": "2020-07-24", "close": 0.206115, "volume": 549366.0}, {"date": "2020-07-27", "close": 0.21593, "volume": 523031.0}, {"date": "2020-07-28", "close": 0.206115, "volume": 487483.0}, {"date": "2020-07-29", "close": 0.2502825, "volume": 3896334.0}, {"date": "2020-07-30", "close": 0.245375, "volume": 988737.0}, {"date": "2020-07-31", "close": 0.23556, "volume": 877405.0}, {"date": "2020-08-03", "close": 0.245375, "volume": 877100.0}, {"date": "2020-08-04", "close": 0.25519, "volume": 1341259.0}, {"date": "2020-08-05", "close": 0.25519, "volume": 846186.0}, {"date": "2020-08-06", "close": 0.265005, "volume": 419347.0}, {"date": "2020-08-07", "close": 0.265005, "volume": 573246.0}, {"date": "2020-08-10", "close": 0.25519, "volume": 180621.0}, {"date": "2020-08-11", "close": 0.25519, "volume": 760841.0}, {"date": "2020-08-12", "close": 0.25519, "volume": 797841.0}, {"date": "2020-08-13", "close": 0.31408, "volume": 1790998.0}, {"date": "2020-08-14", "close": 0.304265, "volume": 1551898.0}, {"date": "2020-08-17", "close": 0.323895, "volume": 2082334.0}, {"date": "2020-08-18", "close": 0.363155, "volume": 3171130.0}, {"date": "2020-08-19", "close": 0.343525, "volume": 2008903.0}, {"date": "2020-08-20", "close": 0.3288025, "volume": 1036707.0}, {"date": "2020-08-21", "close": 0.3386175, "volume": 514200.0}, {"date": "2020-08-24", "close": 0.343525, "volume": 1513297.0}, {"date": "2020-08-25", "close": 0.343525, "volume": 4151786.0}, {"date": "2020-08-26", "close": 0.35334, "volume": 597271.0}, {"date": "2020-08-27", "close": 0.382785, "volume": 1032699.0}, {"date": "2020-08-28", "close": 0.43186, "volume": 2563141.0}, {"date": "2020-08-31", "close": 0.47112, "volume": 2743347.0}, {"date": "2020-09-01", "close": 0.4563975, "volume": 2235947.0}, {"date": "2020-09-02", "close": 0.4563975, "volume": 605416.0}, {"date": "2020-09-03", "close": 0.5152875, "volume": 5279309.0}, {"date": "2020-09-04", "close": 0.461305, "volume": 2978927.0}, {"date": "2020-09-07", "close": 0.5054725, "volume": 1106695.0}, {"date": "2020-09-08", "close": 0.53001, "volume": 1194048.0}, {"date": "2020-09-09", "close": 0.5447325, "volume": 1036955.0}, {"date": "2020-09-10", "close": 0.539825, "volume": 1705624.0}, {"date": "2020-09-11", "close": 0.559455, "volume": 655847.0}, {"date": "2020-09-14", "close": 0.6330675, "volume": 2321206.0}, {"date": "2020-09-15", "close": 0.6625125, "volume": 3311858.0}, {"date": "2020-09-16", "close": 0.5938075, "volume": 3213490.0}, {"date": "2020-09-17", "close": 0.4956575, "volume": 4174588.0}, {"date": "2020-09-18", "close": 0.5251025, "volume": 2537287.0}, {"date": "2020-09-21", "close": 0.5938075, "volume": 2324878.0}, {"date": "2020-09-22", "close": 0.5741775, "volume": 1024076.0}, {"date": "2020-09-23", "close": 0.5447325, "volume": 851033.0}, {"date": "2020-09-24", "close": 0.5349175, "volume": 1327628.0}, {"date": "2020-09-25", "close": 0.5447325, "volume": 393311.0}, {"date": "2020-09-28", "close": 0.5545475, "volume": 293277.0}, {"date": "2020-09-29", "close": 0.53001, "volume": 407832.0}, {"date": "2020-09-30", "close": 0.500565, "volume": 697510.0}, {"date": "2020-10-05", "close": 0.500565, "volume": 1242877.0}, {"date": "2020-10-06", "close": 0.5054725, "volume": 398074.0}, {"date": "2020-10-07", "close": 0.4956575, "volume": 617925.0}, {"date": "2020-10-08", "close": 0.500565, "volume": 318656.0}, {"date": "2020-10-09", "close": 0.4662125, "volume": 1381386.0}, {"date": "2020-10-12", "close": 0.500565, "volume": 1399320.0}, {"date": "2020-10-13", "close": 0.5054725, "volume": 618052.0}, {"date": "2020-10-14", "close": 0.5251025, "volume": 530703.0}, {"date": "2020-10-15", "close": 0.5643625, "volume": 1707231.0}, {"date": "2020-10-16", "close": 0.539825, "volume": 378958.0}, {"date": "2020-10-19", "close": 0.51038, "volume": 1346071.0}, {"date": "2020-10-20", "close": 0.5054725, "volume": 599349.0}, {"date": "2020-10-21", "close": 0.4956575, "volume": 408433.0}, {"date": "2020-10-22", "close": 0.4858425, "volume": 742126.0}, {"date": "2020-10-23", "close": 0.4858425, "volume": 376036.0}, {"date": "2020-10-26", "close": 0.45149, "volume": 1280765.0}, {"date": "2020-10-27", "close": 0.43186, "volume": 1235217.0}, {"date": "2020-10-28", "close": 0.4563975, "volume": 351090.0}, {"date": "2020-10-29", "close": 0.43186, "volume": 500007.0}, {"date": "2020-10-30", "close": 0.422045, "volume": 359724.0}, {"date": "2020-11-02", "close": 0.382785, "volume": 1032196.0}, {"date": "2020-11-03", "close": 0.41223, "volume": 296465.0}, {"date": "2020-11-04", "close": 0.41223, "volume": 217228.0}, {"date": "2020-11-05", "close": 0.422045, "volume": 112184.0}, {"date": "2020-11-06", "close": 0.4465825, "volume": 496414.0}, {"date": "2020-11-09", "close": 0.441675, "volume": 1066972.0}, {"date": "2020-11-10", "close": 0.441675, "volume": 302483.0}, {"date": "2020-11-11", "close": 0.4073225, "volume": 361794.0}, {"date": "2020-11-12", "close": 0.43186, "volume": 284553.0}, {"date": "2020-11-13", "close": 0.422045, "volume": 81621.0}, {"date": "2020-11-16", "close": 0.422045, "volume": 15538.0}, {"date": "2020-11-17", "close": 0.422045, "volume": 220422.0}, {"date": "2020-11-18", "close": 0.4171375, "volume": 211120.0}, {"date": "2020-11-19", "close": 0.4073225, "volume": 231998.0}, {"date": "2020-11-20", "close": 0.4073225, "volume": 586229.0}, {"date": "2020-11-23", "close": 0.41223, "volume": 658417.0}, {"date": "2020-11-24", "close": 0.4171375, "volume": 661698.0}, {"date": "2020-11-25", "close": 0.461305, "volume": 1651346.0}, {"date": "2020-11-26", "close": 0.45149, "volume": 929930.0}, {"date": "2020-11-27", "close": 0.461305, "volume": 736767.0}, {"date": "2020-11-30", "close": 0.4465825, "volume": 363963.0}, {"date": "2020-12-01", "close": 0.4269525, "volume": 719027.0}, {"date": "2020-12-02", "close": 0.4367675, "volume": 576917.0}, {"date": "2020-12-03", "close": 0.422045, "volume": 242429.0}, {"date": "2020-12-04", "close": 0.422045, "volume": 176948.0}, {"date": "2020-12-07", "close": 0.4171375, "volume": 506583.0}, {"date": "2020-12-08", "close": 0.4073225, "volume": 710682.0}, {"date": "2020-12-09", "close": 0.4073225, "volume": 162563.0}, {"date": "2020-12-10", "close": 0.382785, "volume": 699015.0}, {"date": "2020-12-11", "close": 0.382785, "volume": 740633.0}, {"date": "2020-12-14", "close": 0.3876925, "volume": 408039.0}, {"date": "2020-12-15", "close": 0.3876925, "volume": 134507.0}, {"date": "2020-12-16", "close": 0.382785, "volume": 160638.0}, {"date": "2020-12-17", "close": 0.3778775, "volume": 119678.0}, {"date": "2020-12-18", "close": 0.37297, "volume": 234692.0}, {"date": "2020-12-21", "close": 0.382785, "volume": 420898.0}, {"date": "2020-12-22", "close": 0.3484325, "volume": 203859.0}, {"date": "2020-12-23", "close": 0.3582475, "volume": 633722.0}, {"date": "2020-12-24", "close": 0.3778775, "volume": 181555.0}, {"date": "2020-12-29", "close": 0.374933, "volume": 809455.0}, {"date": "2020-12-30", "close": 0.3582475, "volume": 102557.0}, {"date": "2020-12-31", "close": 0.35334, "volume": 56092.0}, {"date": "2021-01-04", "close": 0.3386175, "volume": 226931.0}, {"date": "2021-01-05", "close": 0.343525, "volume": 182776.0}, {"date": "2021-01-06", "close": 0.3582475, "volume": 295058.0}, {"date": "2021-01-07", "close": 0.3680625, "volume": 175979.0}, {"date": "2021-01-08", "close": 0.363155, "volume": 84475.0}, {"date": "2021-01-11", "close": 0.363155, "volume": 158707.0}, {"date": "2021-01-12", "close": 0.363155, "volume": 117306.0}, {"date": "2021-01-13", "close": 0.35334, "volume": 231489.0}, {"date": "2021-01-14", "close": 0.343525, "volume": 253562.0}, {"date": "2021-01-15", "close": 0.35334, "volume": 82055.0}, {"date": "2021-01-18", "close": 0.3484325, "volume": 206443.0}, {"date": "2021-01-19", "close": 0.3680625, "volume": 204450.0}, {"date": "2021-01-20", "close": 0.422045, "volume": 1696645.0}, {"date": "2021-01-21", "close": 0.4171375, "volume": 1553219.0}, {"date": "2021-01-22", "close": 0.3582475, "volume": 1684142.0}, {"date": "2021-01-25", "close": 0.37297, "volume": 373633.0}, {"date": "2021-01-27", "close": 0.3680625, "volume": 216438.0}, {"date": "2021-01-28", "close": 0.363155, "volume": 791251.0}, {"date": "2021-01-29", "close": 0.3582475, "volume": 309752.0}, {"date": "2021-02-01", "close": 0.355303, "volume": 207606.0}, {"date": "2021-02-02", "close": 0.35334, "volume": 316519.0}, {"date": "2021-02-03", "close": 0.35334, "volume": 80728.0}, {"date": "2021-02-04", "close": 0.3484325, "volume": 384701.0}, {"date": "2021-02-05", "close": 0.35334, "volume": 198846.0}, {"date": "2021-02-08", "close": 0.3582475, "volume": 495336.0}, {"date": "2021-02-09", "close": 0.382785, "volume": 917907.0}, {"date": "2021-02-10", "close": 0.3582475, "volume": 571697.0}, {"date": "2021-02-11", "close": 0.363155, "volume": 249499.0}, {"date": "2021-02-12", "close": 0.35334, "volume": 732223.0}, {"date": "2021-02-15", "close": 0.3582475, "volume": 262324.0}, {"date": "2021-02-16", "close": 0.3484325, "volume": 203853.0}, {"date": "2021-02-17", "close": 0.35334, "volume": 379828.0}, {"date": "2021-02-18", "close": 0.343525, "volume": 394373.0}, {"date": "2021-02-19", "close": 0.3484325, "volume": 268646.0}, {"date": "2021-02-22", "close": 0.3484325, "volume": 378986.0}, {"date": "2021-02-23", "close": 0.3484325, "volume": 199739.0}, {"date": "2021-02-24", "close": 0.343525, "volume": 59373.0}, {"date": "2021-02-25", "close": 0.343525, "volume": 111134.0}, {"date": "2021-02-26", "close": 0.343525, "volume": 394372.0}, {"date": "2021-03-01", "close": 0.3091725, "volume": 812942.0}, {"date": "2021-03-02", "close": 0.3091725, "volume": 98006.0}, {"date": "2021-03-03", "close": 0.284635, "volume": 485308.0}, {"date": "2021-03-04", "close": 0.27482, "volume": 387143.0}, {"date": "2021-03-05", "close": 0.304265, "volume": 190783.0}, {"date": "2021-03-08", "close": 0.304265, "volume": 187105.0}, {"date": "2021-03-09", "close": 0.284635, "volume": 239556.0}, {"date": "2021-03-10", "close": 0.29445, "volume": 245478.0}, {"date": "2021-03-11", "close": 0.3091725, "volume": 108829.0}, {"date": "2021-03-12", "close": 0.3091725, "volume": 195213.0}, {"date": "2021-03-15", "close": 0.3091725, "volume": 144935.0}, {"date": "2021-03-16", "close": 0.304265, "volume": 169161.0}, {"date": "2021-03-17", "close": 0.31408, "volume": 200731.0}, {"date": "2021-03-18", "close": 0.343525, "volume": 2609797.0}, {"date": "2021-03-19", "close": 0.3386175, "volume": 437603.0}, {"date": "2021-03-22", "close": 0.323895, "volume": 244834.0}, {"date": "2021-03-23", "close": 0.31408, "volume": 463070.0}, {"date": "2021-03-24", "close": 0.3189875, "volume": 261032.0}, {"date": "2021-03-25", "close": 0.323895, "volume": 360824.0}, {"date": "2021-03-26", "close": 0.304265, "volume": 47698.0}, {"date": "2021-03-29", "close": 0.29445, "volume": 156980.0}, {"date": "2021-03-30", "close": 0.29445, "volume": 122726.0}, {"date": "2021-03-31", "close": 0.2993575, "volume": 131681.0}, {"date": "2021-04-01", "close": 0.3091725, "volume": 80109.0}, {"date": "2021-04-06", "close": 0.29445, "volume": 83050.0}, {"date": "2021-04-07", "close": 0.29445, "volume": 130600.0}, {"date": "2021-04-08", "close": 0.2993575, "volume": 55367.0}, {"date": "2021-04-09", "close": 0.29445, "volume": 45146.0}, {"date": "2021-04-12", "close": 0.2895425, "volume": 31028.0}, {"date": "2021-04-13", "close": 0.2993575, "volume": 323044.0}, {"date": "2021-04-14", "close": 0.2797275, "volume": 454261.0}, {"date": "2021-04-15", "close": 0.2797275, "volume": 79409.0}, {"date": "2021-04-16", "close": 0.2797275, "volume": 89640.0}, {"date": "2021-04-19", "close": 0.2699125, "volume": 626588.0}, {"date": "2021-04-20", "close": 0.265005, "volume": 206639.0}, {"date": "2021-04-21", "close": 0.25519, "volume": 295183.0}, {"date": "2021-04-22", "close": 0.25519, "volume": 486339.0}, {"date": "2021-04-23", "close": 0.25519, "volume": 72722.0}, {"date": "2021-04-26", "close": 0.25519, "volume": 167191.0}, {"date": "2021-04-27", "close": 0.2502825, "volume": 135212.0}, {"date": "2021-04-28", "close": 0.245375, "volume": 100614.0}, {"date": "2021-04-29", "close": 0.2600975, "volume": 40533.0}, {"date": "2021-04-30", "close": 0.245375, "volume": 131883.0}, {"date": "2021-05-03", "close": 0.2306525, "volume": 349012.0}, {"date": "2021-05-04", "close": 0.23556, "volume": 229621.0}, {"date": "2021-05-05", "close": 0.2404675, "volume": 282346.0}, {"date": "2021-05-06", "close": 0.2797275, "volume": 1015120.0}, {"date": "2021-05-07", "close": 0.27482, "volume": 139275.0}, {"date": "2021-05-10", "close": 0.265005, "volume": 113167.0}, {"date": "2021-05-11", "close": 0.265005, "volume": 195105.0}, {"date": "2021-05-12", "close": 0.2404675, "volume": 183715.0}, {"date": "2021-05-13", "close": 0.245375, "volume": 81198.0}, {"date": "2021-05-14", "close": 0.245375, "volume": 216924.0}, {"date": "2021-05-17", "close": 0.2404675, "volume": 136534.0}, {"date": "2021-05-18", "close": 0.23556, "volume": 219356.0}, {"date": "2021-05-19", "close": 0.23556, "volume": 98991.0}, {"date": "2021-05-20", "close": 0.2306525, "volume": 85035.0}, {"date": "2021-05-21", "close": 0.2306525, "volume": 120462.0}, {"date": "2021-05-24", "close": 0.2208375, "volume": 243142.0}, {"date": "2021-05-25", "close": 0.206115, "volume": 598841.0}, {"date": "2021-05-26", "close": 0.2208375, "volume": 336706.0}, {"date": "2021-05-27", "close": 0.2208375, "volume": 277653.0}, {"date": "2021-05-28", "close": 0.225745, "volume": 145064.0}, {"date": "2021-05-31", "close": 0.23556, "volume": 14977.0}, {"date": "2021-06-01", "close": 0.2306525, "volume": 34184.0}, {"date": "2021-06-02", "close": 0.2404675, "volume": 43966.0}, {"date": "2021-06-03", "close": 0.23556, "volume": 51367.0}, {"date": "2021-06-04", "close": 0.2306525, "volume": 128172.0}, {"date": "2021-06-07", "close": 0.2404675, "volume": 56257.0}, {"date": "2021-06-08", "close": 0.225745, "volume": 53966.0}, {"date": "2021-06-09", "close": 0.206115, "volume": 601602.0}, {"date": "2021-06-10", "close": 0.206115, "volume": 625940.0}, {"date": "2021-06-11", "close": 0.2110225, "volume": 620599.0}, {"date": "2021-06-15", "close": 0.2012075, "volume": 862192.0}, {"date": "2021-06-16", "close": 0.186485, "volume": 526769.0}, {"date": "2021-06-17", "close": 0.1913925, "volume": 200495.0}, {"date": "2021-06-18", "close": 0.1963, "volume": 182185.0}, {"date": "2021-06-21", "close": 0.1815775, "volume": 284802.0}, {"date": "2021-06-22", "close": 0.1815775, "volume": 124120.0}, {"date": "2021-06-23", "close": 0.1815775, "volume": 101344.0}, {"date": "2021-06-24", "close": 0.1815775, "volume": 190836.0}, {"date": "2021-06-25", "close": 0.17667, "volume": 276339.0}, {"date": "2021-06-28", "close": 0.1619475, "volume": 410013.0}, {"date": "2021-06-29", "close": 0.17667, "volume": 482996.0}, {"date": "2021-06-30", "close": 0.2012075, "volume": 3176739.0}, {"date": "2021-07-01", "close": 0.186485, "volume": 977121.0}, {"date": "2021-07-02", "close": 0.2012075, "volume": 523315.0}, {"date": "2021-07-05", "close": 0.1913925, "volume": 211727.0}, {"date": "2021-07-06", "close": 0.2012075, "volume": 89557.0}, {"date": "2021-07-07", "close": 0.206115, "volume": 117667.0}, {"date": "2021-07-08", "close": 0.1913925, "volume": 233370.0}, {"date": "2021-07-09", "close": 0.2012075, "volume": 561610.0}, {"date": "2021-07-12", "close": 0.2208375, "volume": 358754.0}, {"date": "2021-07-13", "close": 0.21593, "volume": 278386.0}, {"date": "2021-07-14", "close": 0.2404675, "volume": 618149.0}, {"date": "2021-07-15", "close": 0.2306525, "volume": 1276331.0}, {"date": "2021-07-16", "close": 0.23556, "volume": 177446.0}, {"date": "2021-07-19", "close": 0.2208375, "volume": 144265.0}, {"date": "2021-07-20", "close": 0.225745, "volume": 397881.0}, {"date": "2021-07-21", "close": 0.21593, "volume": 206681.0}, {"date": "2021-07-22", "close": 0.2208375, "volume": 126038.0}, {"date": "2021-07-23", "close": 0.2208375, "volume": 119655.0}, {"date": "2021-07-26", "close": 0.2110225, "volume": 133415.0}, {"date": "2021-07-27", "close": 0.2110225, "volume": 75374.0}, {"date": "2021-07-28", "close": 0.2110225, "volume": 138546.0}, {"date": "2021-07-29", "close": 0.2110225, "volume": 69044.0}, {"date": "2021-07-30", "close": 0.206115, "volume": 197038.0}, {"date": "2021-08-02", "close": 0.21593, "volume": 60492.0}, {"date": "2021-08-03", "close": 0.21593, "volume": 142147.0}, {"date": "2021-08-04", "close": 0.206115, "volume": 140429.0}, {"date": "2021-08-05", "close": 0.2012075, "volume": 107180.0}, {"date": "2021-08-06", "close": 0.2110225, "volume": 84025.0}, {"date": "2021-08-09", "close": 0.206115, "volume": 100357.0}, {"date": "2021-08-10", "close": 0.2110225, "volume": 288534.0}, {"date": "2021-08-11", "close": 0.206115, "volume": 48486.0}, {"date": "2021-08-12", "close": 0.1963, "volume": 250597.0}, {"date": "2021-08-13", "close": 0.206115, "volume": 54443.0}, {"date": "2021-08-16", "close": 0.1963, "volume": 39487.0}, {"date": "2021-08-17", "close": 0.2012075, "volume": 137608.0}, {"date": "2021-08-18", "close": 0.1963, "volume": 204172.0}, {"date": "2021-08-19", "close": 0.1963, "volume": 225168.0}, {"date": "2021-08-20", "close": 0.2012075, "volume": 52962.0}, {"date": "2021-08-23", "close": 0.186485, "volume": 264134.0}, {"date": "2021-08-24", "close": 0.186485, "volume": 324613.0}, {"date": "2021-08-25", "close": 0.17667, "volume": 171606.0}, {"date": "2021-08-26", "close": 0.1815775, "volume": 265894.0}, {"date": "2021-08-27", "close": 0.17667, "volume": 129481.0}, {"date": "2021-08-30", "close": 0.1815775, "volume": 33492.0}, {"date": "2021-08-31", "close": 0.17912375, "volume": 131417.0}, {"date": "2021-09-01", "close": 0.166855, "volume": 600720.0}, {"date": "2021-09-02", "close": 0.1619475, "volume": 566374.0}, {"date": "2021-09-03", "close": 0.166855, "volume": 648104.0}, {"date": "2021-09-06", "close": 0.1619475, "volume": 144292.0}, {"date": "2021-09-07", "close": 0.1815775, "volume": 1204954.0}, {"date": "2021-09-08", "close": 0.186485, "volume": 332558.0}, {"date": "2021-09-09", "close": 0.1717625, "volume": 290938.0}, {"date": "2021-09-10", "close": 0.166855, "volume": 468747.0}, {"date": "2021-09-13", "close": 0.1717625, "volume": 46912.0}, {"date": "2021-09-14", "close": 0.1717625, "volume": 792031.0}, {"date": "2021-09-15", "close": 0.166855, "volume": 379940.0}, {"date": "2021-09-16", "close": 0.1619475, "volume": 186402.0}, {"date": "2021-09-17", "close": 0.166855, "volume": 305958.0}, {"date": "2021-09-20", "close": 0.1619475, "volume": 225763.0}, {"date": "2021-09-21", "close": 0.15704, "volume": 597995.0}, {"date": "2021-09-22", "close": 0.15704, "volume": 66742.0}, {"date": "2021-09-23", "close": 0.147225, "volume": 1227214.0}, {"date": "2021-09-24", "close": 0.147225, "volume": 609721.0}, {"date": "2021-09-27", "close": 0.1423175, "volume": 1452651.0}, {"date": "2021-09-28", "close": 0.147225, "volume": 320902.0}, {"date": "2021-09-29", "close": 0.147225, "volume": 403852.0}, {"date": "2021-09-30", "close": 0.147225, "volume": 203722.0}, {"date": "2021-10-01", "close": 0.1423175, "volume": 473077.0}, {"date": "2021-10-04", "close": 0.147225, "volume": 128654.0}, {"date": "2021-10-05", "close": 0.1423175, "volume": 103080.0}, {"date": "2021-10-06", "close": 0.1423175, "volume": 121863.0}, {"date": "2021-10-07", "close": 0.1521325, "volume": 103828.0}, {"date": "2021-10-08", "close": 0.1521325, "volume": 266196.0}, {"date": "2021-10-11", "close": 0.1423175, "volume": 438700.0}, {"date": "2021-10-12", "close": 0.1423175, "volume": 39800.0}, {"date": "2021-10-13", "close": 0.1423175, "volume": 87291.0}, {"date": "2021-10-14", "close": 0.1423175, "volume": 154362.0}, {"date": "2021-10-15", "close": 0.15704, "volume": 2137489.0}, {"date": "2021-10-18", "close": 0.1619475, "volume": 738630.0}, {"date": "2021-10-19", "close": 0.15704, "volume": 323460.0}, {"date": "2021-10-20", "close": 0.1521325, "volume": 182805.0}, {"date": "2021-10-21", "close": 0.147225, "volume": 418574.0}, {"date": "2021-10-22", "close": 0.1521325, "volume": 277096.0}, {"date": "2021-10-25", "close": 0.1521325, "volume": 298086.0}, {"date": "2021-10-26", "close": 0.15704, "volume": 986600.0}, {"date": "2021-10-27", "close": 0.147225, "volume": 414990.0}, {"date": "2021-10-28", "close": 0.14967875, "volume": 221133.0}, {"date": "2021-10-29", "close": 0.14967875, "volume": 138801.0}, {"date": "2021-11-01", "close": 0.147225, "volume": 137140.0}, {"date": "2021-11-02", "close": 0.1619475, "volume": 2983034.0}, {"date": "2021-11-03", "close": 0.1717625, "volume": 805491.0}, {"date": "2021-11-04", "close": 0.17667, "volume": 399403.0}, {"date": "2021-11-05", "close": 0.1717625, "volume": 221548.0}, {"date": "2021-11-08", "close": 0.166855, "volume": 301180.0}, {"date": "2021-11-09", "close": 0.1619475, "volume": 242366.0}, {"date": "2021-11-10", "close": 0.15949375, "volume": 121641.0}, {"date": "2021-11-11", "close": 0.1521325, "volume": 541331.0}, {"date": "2021-11-12", "close": 0.15704, "volume": 10609.0}, {"date": "2021-11-15", "close": 0.15704, "volume": 89082.0}, {"date": "2021-11-16", "close": 0.1521325, "volume": 212793.0}, {"date": "2021-11-17", "close": 0.15704, "volume": 60810.0}, {"date": "2021-11-18", "close": 0.166855, "volume": 410806.0}, {"date": "2021-11-19", "close": 0.15704, "volume": 562160.0}, {"date": "2021-11-22", "close": 0.1619475, "volume": 738737.0}, {"date": "2021-11-23", "close": 0.15704, "volume": 312511.0}, {"date": "2021-11-24", "close": 0.166855, "volume": 599011.0}, {"date": "2021-11-25", "close": 0.166855, "volume": 193487.0}, {"date": "2021-11-26", "close": 0.1619475, "volume": 135813.0}, {"date": "2021-11-29", "close": 0.15704, "volume": 296192.0}, {"date": "2021-11-30", "close": 0.15704, "volume": 152520.0}, {"date": "2021-12-01", "close": 0.15704, "volume": 238344.0}, {"date": "2021-12-02", "close": 0.15704, "volume": 100124.0}, {"date": "2021-12-03", "close": 0.1521325, "volume": 45535.0}, {"date": "2021-12-06", "close": 0.15704, "volume": 103219.0}, {"date": "2021-12-07", "close": 0.147225, "volume": 278379.0}, {"date": "2021-12-08", "close": 0.147225, "volume": 118485.0}, {"date": "2021-12-09", "close": 0.147225, "volume": 107956.0}, {"date": "2021-12-10", "close": 0.147225, "volume": 18437.0}, {"date": "2021-12-13", "close": 0.147225, "volume": 80658.0}, {"date": "2021-12-14", "close": 0.147225, "volume": 2241.0}, {"date": "2021-12-15", "close": 0.1423175, "volume": 90302.0}, {"date": "2021-12-16", "close": 0.13741, "volume": 636902.0}, {"date": "2021-12-17", "close": 0.1325025, "volume": 326338.0}, {"date": "2021-12-20", "close": 0.1325025, "volume": 60717.0}, {"date": "2021-12-21", "close": 0.13741, "volume": 57956.0}, {"date": "2021-12-22", "close": 0.1325025, "volume": 139410.0}, {"date": "2021-12-23", "close": 0.13741, "volume": 68264.0}, {"date": "2021-12-24", "close": 0.13741, "volume": 37394.0}, {"date": "2021-12-29", "close": 0.13741, "volume": 52605.0}, {"date": "2021-12-30", "close": 0.13741, "volume": 79167.0}, {"date": "2021-12-31", "close": 0.13741, "volume": 24598.0}, {"date": "2022-01-04", "close": 0.1325025, "volume": 281201.0}, {"date": "2022-01-05", "close": 0.13495625, "volume": 62779.0}, {"date": "2022-01-06", "close": 0.1325025, "volume": 11938.0}, {"date": "2022-01-07", "close": 0.13741, "volume": 66415.0}, {"date": "2022-01-10", "close": 0.1423175, "volume": 122632.0}, {"date": "2022-01-11", "close": 0.13741, "volume": 187141.0}, {"date": "2022-01-12", "close": 0.13741, "volume": 86172.0}, {"date": "2022-01-13", "close": 0.13741, "volume": 654606.0}, {"date": "2022-01-14", "close": 0.13741, "volume": 166532.0}, {"date": "2022-01-17", "close": 0.1423175, "volume": 175429.0}, {"date": "2022-01-18", "close": 0.147225, "volume": 269848.0}, {"date": "2022-01-19", "close": 0.147225, "volume": 160819.0}, {"date": "2022-01-20", "close": 0.147225, "volume": 107334.0}, {"date": "2022-01-21", "close": 0.13741, "volume": 521529.0}, {"date": "2022-01-24", "close": 0.13741, "volume": 186603.0}, {"date": "2022-01-25", "close": 0.127595, "volume": 298051.0}, {"date": "2022-01-27", "close": 0.1226875, "volume": 371440.0}, {"date": "2022-01-28", "close": 0.127595, "volume": 66853.0}, {"date": "2022-01-31", "close": 0.1226875, "volume": 35066.0}, {"date": "2022-02-01", "close": 0.127595, "volume": 155552.0}, {"date": "2022-02-02", "close": 0.127595, "volume": 181002.0}, {"date": "2022-02-03", "close": 0.127595, "volume": 63349.0}, {"date": "2022-02-04", "close": 0.127595, "volume": 69870.0}, {"date": "2022-02-07", "close": 0.1226875, "volume": 296912.0}, {"date": "2022-02-08", "close": 0.127595, "volume": 730753.0}, {"date": "2022-02-09", "close": 0.1226875, "volume": 76345.0}, {"date": "2022-02-10", "close": 0.11778, "volume": 67007.0}, {"date": "2022-02-11", "close": 0.11778, "volume": 59495.0}, {"date": "2022-02-14", "close": 0.127595, "volume": 395546.0}, {"date": "2022-02-15", "close": 0.1226875, "volume": 35087.0}, {"date": "2022-02-16", "close": 0.1226875, "volume": 7585.0}, {"date": "2022-02-17", "close": 0.1226875, "volume": 33069.0}, {"date": "2022-02-18", "close": 0.1226875, "volume": 194486.0}, {"date": "2022-02-21", "close": 0.127595, "volume": 237250.0}, {"date": "2022-02-22", "close": 0.1226875, "volume": 7537.0}, {"date": "2022-02-23", "close": 0.1226875, "volume": 112231.0}, {"date": "2022-02-24", "close": 0.1128725, "volume": 292695.0}, {"date": "2022-02-25", "close": 0.107965, "volume": 481653.0}, {"date": "2022-02-28", "close": 0.1226875, "volume": 184463.0}, {"date": "2022-03-01", "close": 0.1226875, "volume": 8.0}, {"date": "2022-03-02", "close": 0.127595, "volume": 66225.0}, {"date": "2022-03-03", "close": 0.11778, "volume": 74317.0}, {"date": "2022-03-04", "close": 0.11778, "volume": 17881.0}, {"date": "2022-03-07", "close": 0.107965, "volume": 91250.0}, {"date": "2022-03-08", "close": 0.1128725, "volume": 96131.0}, {"date": "2022-03-09", "close": 0.107965, "volume": 20998.0}, {"date": "2022-03-10", "close": 0.1128725, "volume": 26221.0}, {"date": "2022-03-11", "close": 0.1128725, "volume": 71334.0}, {"date": "2022-03-14", "close": 0.1128725, "volume": 101885.0}, {"date": "2022-03-15", "close": 0.1030575, "volume": 93851.0}, {"date": "2022-03-16", "close": 0.1030575, "volume": 79821.0}, {"date": "2022-03-17", "close": 0.1030575, "volume": 321628.0}, {"date": "2022-03-18", "close": 0.107965, "volume": 140411.0}, {"date": "2022-03-21", "close": 0.107965, "volume": 4539.0}, {"date": "2022-03-22", "close": 0.107965, "volume": 57148.0}, {"date": "2022-03-23", "close": 0.107965, "volume": 5244.0}, {"date": "2022-03-24", "close": 0.107965, "volume": 21396.0}, {"date": "2022-03-25", "close": 0.1128725, "volume": 24944.0}, {"date": "2022-03-29", "close": 0.107965, "volume": 45180.0}, {"date": "2022-03-30", "close": 0.107965, "volume": 51798.0}, {"date": "2022-03-31", "close": 0.107965, "volume": 236240.0}, {"date": "2022-04-01", "close": 0.09815, "volume": 47959.0}, {"date": "2022-04-04", "close": 0.0912795, "volume": 1181538.0}, {"date": "2022-04-05", "close": 0.0971685, "volume": 299091.0}, {"date": "2022-04-06", "close": 0.0932425, "volume": 764600.0}, {"date": "2022-04-07", "close": 0.094224, "volume": 216089.0}, {"date": "2022-04-08", "close": 0.0932425, "volume": 174814.0}, {"date": "2022-04-11", "close": 0.0912795, "volume": 200089.0}, {"date": "2022-04-12", "close": 0.0912795, "volume": 131567.0}, {"date": "2022-04-13", "close": 0.086372, "volume": 313410.0}, {"date": "2022-04-14", "close": 0.086372, "volume": 717120.0}, {"date": "2022-04-19", "close": 0.0834275, "volume": 151448.0}, {"date": "2022-04-20", "close": 0.0834275, "volume": 716554.0}, {"date": "2022-04-21", "close": 0.0834275, "volume": 166905.0}, {"date": "2022-04-22", "close": 0.0834275, "volume": 542222.0}, {"date": "2022-04-26", "close": 0.0834275, "volume": 84398.0}, {"date": "2022-04-27", "close": 0.0755755, "volume": 454470.0}, {"date": "2022-04-28", "close": 0.074594, "volume": 406963.0}, {"date": "2022-04-29", "close": 0.0716495, "volume": 207254.0}, {"date": "2022-05-02", "close": 0.0677235, "volume": 394805.0}, {"date": "2022-05-03", "close": 0.0598715, "volume": 520308.0}, {"date": "2022-05-04", "close": 0.056927, "volume": 711924.0}, {"date": "2022-05-05", "close": 0.0618345, "volume": 131368.0}, {"date": "2022-05-06", "close": 0.0637975, "volume": 352261.0}, {"date": "2022-05-09", "close": 0.064779, "volume": 187063.0}, {"date": "2022-05-10", "close": 0.060853, "volume": 176291.0}, {"date": "2022-05-11", "close": 0.0598715, "volume": 271336.0}, {"date": "2022-05-12", "close": 0.076557, "volume": 559198.0}, {"date": "2022-05-13", "close": 0.0736125, "volume": 451064.0}, {"date": "2022-05-16", "close": 0.0637975, "volume": 134483.0}, {"date": "2022-05-17", "close": 0.0736125, "volume": 181531.0}, {"date": "2022-05-18", "close": 0.0834275, "volume": 113661.0}, {"date": "2022-05-19", "close": 0.0912795, "volume": 380355.0}, {"date": "2022-05-20", "close": 0.0893165, "volume": 193174.0}, {"date": "2022-05-23", "close": 0.086372, "volume": 43384.0}, {"date": "2022-05-24", "close": 0.07852, "volume": 475421.0}, {"date": "2022-05-25", "close": 0.0736125, "volume": 182897.0}, {"date": "2022-05-26", "close": 0.070668, "volume": 60115.0}, {"date": "2022-05-27", "close": 0.07852, "volume": 157941.0}, {"date": "2022-05-30", "close": 0.070668, "volume": 156473.0}, {"date": "2022-05-31", "close": 0.0736125, "volume": 151756.0}, {"date": "2022-06-01", "close": 0.07852, "volume": 362128.0}, {"date": "2022-06-02", "close": 0.080483, "volume": 119593.0}, {"date": "2022-06-03", "close": 0.080483, "volume": 55511.0}, {"date": "2022-06-06", "close": 0.082446, "volume": 111569.0}, {"date": "2022-06-07", "close": 0.0795015, "volume": 78001.0}, {"date": "2022-06-08", "close": 0.074594, "volume": 81989.0}, {"date": "2022-06-09", "close": 0.0775385, "volume": 47350.0}, {"date": "2022-06-10", "close": 0.0736125, "volume": 30637.0}, {"date": "2022-06-14", "close": 0.068705, "volume": 284780.0}, {"date": "2022-06-15", "close": 0.0755755, "volume": 127820.0}, {"date": "2022-06-16", "close": 0.07852, "volume": 19511.0}, {"date": "2022-06-17", "close": 0.076557, "volume": 282476.0}, {"date": "2022-06-20", "close": 0.0716495, "volume": 59806.0}, {"date": "2022-06-21", "close": 0.076557, "volume": 39795.0}, {"date": "2022-06-22", "close": 0.0677235, "volume": 114575.0}, {"date": "2022-06-23", "close": 0.0637975, "volume": 223210.0}, {"date": "2022-06-24", "close": 0.056927, "volume": 861481.0}, {"date": "2022-06-27", "close": 0.0539825, "volume": 428168.0}, {"date": "2022-06-28", "close": 0.0559455, "volume": 577022.0}, {"date": "2022-06-29", "close": 0.0579085, "volume": 659583.0}, {"date": "2022-06-30", "close": 0.051038, "volume": 527479.0}, {"date": "2022-07-01", "close": 0.056927, "volume": 40300.0}, {"date": "2022-07-04", "close": 0.0637975, "volume": 200967.0}, {"date": "2022-07-05", "close": 0.09815, "volume": 2920763.0}, {"date": "2022-07-06", "close": 0.0814645, "volume": 594324.0}, {"date": "2022-07-07", "close": 0.0814645, "volume": 56037.0}, {"date": "2022-07-08", "close": 0.07852, "volume": 237091.0}, {"date": "2022-07-11", "close": 0.07852, "volume": 96414.0}, {"date": "2022-07-14", "close": 0.0657605, "volume": 1753295.0}, {"date": "2022-07-15", "close": 0.066742, "volume": 81169.0}, {"date": "2022-07-18", "close": 0.068705, "volume": 64149.0}, {"date": "2022-07-20", "close": 0.074594, "volume": 131525.0}, {"date": "2022-07-21", "close": 0.07852, "volume": 268486.0}, {"date": "2022-07-22", "close": 0.0795015, "volume": 443602.0}, {"date": "2022-07-26", "close": 0.080483, "volume": 16881.0}, {"date": "2022-07-27", "close": 0.0775385, "volume": 115120.0}, {"date": "2022-07-29", "close": 0.076557, "volume": 154694.0}, {"date": "2022-08-01", "close": 0.07852, "volume": 40691.0}, {"date": "2022-08-02", "close": 0.076557, "volume": 135294.0}, {"date": "2022-08-03", "close": 0.0912795, "volume": 1552186.0}, {"date": "2022-08-04", "close": 0.1030575, "volume": 565882.0}, {"date": "2022-08-05", "close": 0.0912795, "volume": 573710.0}, {"date": "2022-08-08", "close": 0.1030575, "volume": 437898.0}, {"date": "2022-08-09", "close": 0.1128725, "volume": 570142.0}, {"date": "2022-08-10", "close": 0.1128725, "volume": 154441.0}, {"date": "2022-08-11", "close": 0.1325025, "volume": 282238.0}, {"date": "2022-08-12", "close": 0.1325025, "volume": 409186.0}, {"date": "2022-08-15", "close": 0.1423175, "volume": 359409.0}, {"date": "2022-08-16", "close": 0.1226875, "volume": 532396.0}, {"date": "2022-08-17", "close": 0.1030575, "volume": 554122.0}, {"date": "2022-08-18", "close": 0.107965, "volume": 105061.0}, {"date": "2022-08-19", "close": 0.107965, "volume": 247425.0}, {"date": "2022-08-22", "close": 0.09815, "volume": 120565.0}, {"date": "2022-08-23", "close": 0.1128725, "volume": 63922.0}, {"date": "2022-08-24", "close": 0.1128725, "volume": 49982.0}, {"date": "2022-08-25", "close": 0.11778, "volume": 68214.0}, {"date": "2022-08-26", "close": 0.107965, "volume": 295668.0}, {"date": "2022-08-29", "close": 0.107965, "volume": 21498.0}, {"date": "2022-08-30", "close": 0.11778, "volume": 244212.0}, {"date": "2022-08-31", "close": 0.1226875, "volume": 25129.0}, {"date": "2022-09-01", "close": 0.1030575, "volume": 295798.0}, {"date": "2022-09-02", "close": 0.094224, "volume": 116295.0}, {"date": "2022-09-05", "close": 0.0873535, "volume": 463147.0}, {"date": "2022-09-06", "close": 0.086372, "volume": 203770.0}, {"date": "2022-09-07", "close": 0.0834275, "volume": 83226.0}, {"date": "2022-09-08", "close": 0.084409, "volume": 34156.0}, {"date": "2022-09-09", "close": 0.086372, "volume": 325786.0}, {"date": "2022-09-12", "close": 0.086372, "volume": 184544.0}, {"date": "2022-09-13", "close": 0.090298, "volume": 23240.0}, {"date": "2022-09-14", "close": 0.088335, "volume": 43773.0}, {"date": "2022-09-15", "close": 0.088335, "volume": 10828.0}, {"date": "2022-09-16", "close": 0.088335, "volume": 25900.0}, {"date": "2022-09-19", "close": 0.082446, "volume": 90369.0}, {"date": "2022-09-20", "close": 0.09815, "volume": 310481.0}, {"date": "2022-09-21", "close": 0.0932425, "volume": 64754.0}, {"date": "2022-09-23", "close": 0.0932425, "volume": 54528.0}, {"date": "2022-09-26", "close": 0.0932425, "volume": 250219.0}, {"date": "2022-09-28", "close": 0.094224, "volume": 27020.0}, {"date": "2022-09-29", "close": 0.094224, "volume": 18445.0}, {"date": "2022-09-30", "close": 0.0932425, "volume": 9170.0}, {"date": "2022-10-03", "close": 0.094224, "volume": 21111.0}, {"date": "2022-10-04", "close": 0.0971685, "volume": 10816.0}, {"date": "2022-10-05", "close": 0.0912795, "volume": 285447.0}, {"date": "2022-10-11", "close": 0.0912795, "volume": 72644.0}, {"date": "2022-10-12", "close": 0.090298, "volume": 5450.0}, {"date": "2022-10-13", "close": 0.0893165, "volume": 80193.0}, {"date": "2022-10-14", "close": 0.092261, "volume": 38756.0}, {"date": "2022-10-17", "close": 0.0873535, "volume": 108669.0}, {"date": "2022-10-18", "close": 0.0932425, "volume": 20788.0}, {"date": "2022-10-19", "close": 0.0932425, "volume": 49109.0}, {"date": "2022-10-20", "close": 0.094224, "volume": 13245.0}, {"date": "2022-10-21", "close": 0.094224, "volume": 19945.0}, {"date": "2022-10-24", "close": 0.08784425, "volume": 428911.0}, {"date": "2022-10-25", "close": 0.088335, "volume": 140893.0}, {"date": "2022-10-26", "close": 0.092261, "volume": 98345.0}, {"date": "2022-10-27", "close": 0.084409, "volume": 36940.0}, {"date": "2022-10-28", "close": 0.0893165, "volume": 17409.0}, {"date": "2022-10-31", "close": 0.084409, "volume": 21752.0}, {"date": "2022-11-01", "close": 0.084409, "volume": 4051.0}, {"date": "2022-11-02", "close": 0.086372, "volume": 14064.0}, {"date": "2022-11-03", "close": 0.086372, "volume": 8151.0}, {"date": "2022-11-04", "close": 0.0873535, "volume": 11584.0}, {"date": "2022-11-07", "close": 0.0795015, "volume": 316926.0}, {"date": "2022-11-08", "close": 0.082446, "volume": 98283.0}, {"date": "2022-11-09", "close": 0.07852, "volume": 73657.0}, {"date": "2022-11-10", "close": 0.0736125, "volume": 66721.0}, {"date": "2022-11-11", "close": 0.0736125, "volume": 97096.0}, {"date": "2022-11-14", "close": 0.0736125, "volume": 56037.0}, {"date": "2022-11-15", "close": 0.070668, "volume": 37042.0}, {"date": "2022-11-16", "close": 0.0696865, "volume": 115343.0}, {"date": "2022-11-17", "close": 0.084409, "volume": 391026.0}, {"date": "2022-11-18", "close": 0.0775385, "volume": 149835.0}, {"date": "2022-11-21", "close": 0.0834275, "volume": 7965.0}, {"date": "2022-11-22", "close": 0.0814645, "volume": 64829.0}, {"date": "2022-11-23", "close": 0.0814645, "volume": 286332.0}, {"date": "2022-11-24", "close": 0.07852, "volume": 12265.0}, {"date": "2022-11-25", "close": 0.0775385, "volume": 283226.0}, {"date": "2022-11-28", "close": 0.072631, "volume": 23688.0}, {"date": "2022-11-29", "close": 0.07852, "volume": 12308.0}, {"date": "2022-11-30", "close": 0.076557, "volume": 7417.0}, {"date": "2022-12-01", "close": 0.076557, "volume": 10860.0}, {"date": "2022-12-02", "close": 0.0736125, "volume": 23646.0}, {"date": "2022-12-05", "close": 0.0716495, "volume": 111594.0}, {"date": "2022-12-06", "close": 0.068705, "volume": 393994.0}, {"date": "2022-12-09", "close": 0.0696865, "volume": 56085.0}, {"date": "2022-12-12", "close": 0.07852, "volume": 163193.0}, {"date": "2022-12-13", "close": 0.0677235, "volume": 84769.0}, {"date": "2022-12-14", "close": 0.0677235, "volume": 11044.0}, {"date": "2022-12-15", "close": 0.0696865, "volume": 20921.0}, {"date": "2022-12-16", "close": 0.0696865, "volume": 20377.0}, {"date": "2022-12-19", "close": 0.068705, "volume": 77886.0}, {"date": "2022-12-20", "close": 0.068705, "volume": 258787.0}, {"date": "2022-12-21", "close": 0.070668, "volume": 107402.0}, {"date": "2022-12-22", "close": 0.072631, "volume": 3057.0}, {"date": "2022-12-23", "close": 0.070668, "volume": 103518.0}, {"date": "2022-12-28", "close": 0.0716495, "volume": 137855.0}, {"date": "2022-12-29", "close": 0.076557, "volume": 77501.0}, {"date": "2022-12-30", "close": 0.076557, "volume": 29222.0}, {"date": "2023-01-03", "close": 0.068705, "volume": 25200.0}, {"date": "2023-01-05", "close": 0.0755755, "volume": 30586.0}, {"date": "2023-01-09", "close": 0.0736125, "volume": 27226.0}, {"date": "2023-01-10", "close": 0.0716495, "volume": 43035.0}, {"date": "2023-01-11", "close": 0.0716495, "volume": 17994.0}, {"date": "2023-01-12", "close": 0.0755755, "volume": 89871.0}, {"date": "2023-01-16", "close": 0.074594, "volume": 9746.0}, {"date": "2023-01-17", "close": 0.0716495, "volume": 80585.0}, {"date": "2023-01-18", "close": 0.074594, "volume": 24993.0}, {"date": "2023-01-19", "close": 0.0696865, "volume": 672931.0}, {"date": "2023-01-20", "close": 0.068705, "volume": 139819.0}, {"date": "2023-01-23", "close": 0.068705, "volume": 20174.0}, {"date": "2023-01-24", "close": 0.064779, "volume": 269693.0}, {"date": "2023-01-25", "close": 0.0657605, "volume": 5308.0}, {"date": "2023-01-27", "close": 0.0716495, "volume": 7909.0}, {"date": "2023-01-30", "close": 0.068705, "volume": 7641.0}, {"date": "2023-01-31", "close": 0.068705, "volume": 114620.0}, {"date": "2023-02-01", "close": 0.090298, "volume": 3322182.0}, {"date": "2023-02-02", "close": 0.0814645, "volume": 1256281.0}, {"date": "2023-02-07", "close": 0.107965, "volume": 4102483.0}, {"date": "2023-02-08", "close": 0.1226875, "volume": 1957461.0}, {"date": "2023-02-09", "close": 0.1128725, "volume": 905849.0}, {"date": "2023-02-10", "close": 0.0932425, "volume": 2464486.0}, {"date": "2023-02-13", "close": 0.0873535, "volume": 938345.0}, {"date": "2023-02-14", "close": 0.086372, "volume": 406387.0}, {"date": "2023-02-15", "close": 0.0834275, "volume": 594472.0}, {"date": "2023-02-16", "close": 0.076557, "volume": 1486656.0}, {"date": "2023-02-17", "close": 0.0716495, "volume": 219680.0}, {"date": "2023-02-20", "close": 0.074594, "volume": 751354.0}, {"date": "2023-02-21", "close": 0.0775385, "volume": 1671394.0}, {"date": "2023-02-22", "close": 0.0775385, "volume": 802088.0}, {"date": "2023-02-23", "close": 0.074594, "volume": 35926.0}, {"date": "2023-02-24", "close": 0.0755755, "volume": 219978.0}, {"date": "2023-02-27", "close": 0.074594, "volume": 364869.0}, {"date": "2023-02-28", "close": 0.0755755, "volume": 42792.0}, {"date": "2023-03-01", "close": 0.0755755, "volume": 186051.0}, {"date": "2023-03-02", "close": 0.0736125, "volume": 388536.0}, {"date": "2023-03-03", "close": 0.0736125, "volume": 62635.0}, {"date": "2023-03-06", "close": 0.074594, "volume": 1555578.0}, {"date": "2023-03-07", "close": 0.0736125, "volume": 368244.0}, {"date": "2023-03-08", "close": 0.072631, "volume": 132450.0}, {"date": "2023-03-09", "close": 0.074594, "volume": 68450.0}, {"date": "2023-03-10", "close": 0.068705, "volume": 472728.0}, {"date": "2023-03-13", "close": 0.074594, "volume": 70913.0}, {"date": "2023-03-14", "close": 0.07410325, "volume": 404469.0}, {"date": "2023-03-15", "close": 0.074594, "volume": 340055.0}, {"date": "2023-03-16", "close": 0.072631, "volume": 158347.0}, {"date": "2023-03-17", "close": 0.072631, "volume": 423.0}, {"date": "2023-03-20", "close": 0.070668, "volume": 271340.0}, {"date": "2023-03-21", "close": 0.0755755, "volume": 361418.0}, {"date": "2023-03-22", "close": 0.0736125, "volume": 56539.0}, {"date": "2023-03-23", "close": 0.070668, "volume": 138502.0}, {"date": "2023-03-24", "close": 0.0716495, "volume": 114430.0}, {"date": "2023-03-27", "close": 0.074594, "volume": 1945.0}, {"date": "2023-03-28", "close": 0.0716495, "volume": 79081.0}, {"date": "2023-03-29", "close": 0.070668, "volume": 112962.0}, {"date": "2023-03-30", "close": 0.072631, "volume": 86344.0}, {"date": "2023-03-31", "close": 0.0716495, "volume": 162867.0}, {"date": "2023-04-03", "close": 0.0716495, "volume": 32940.0}, {"date": "2023-04-04", "close": 0.072631, "volume": 228535.0}, {"date": "2023-04-05", "close": 0.072631, "volume": 91696.0}, {"date": "2023-04-06", "close": 0.0736125, "volume": 15303.0}, {"date": "2023-04-11", "close": 0.07852, "volume": 440586.0}, {"date": "2023-04-12", "close": 0.0775385, "volume": 154368.0}, {"date": "2023-04-13", "close": 0.07852, "volume": 139767.0}, {"date": "2023-04-14", "close": 0.076557, "volume": 76630.0}, {"date": "2023-04-17", "close": 0.080483, "volume": 975125.0}, {"date": "2023-04-18", "close": 0.0775385, "volume": 235420.0}, {"date": "2023-04-19", "close": 0.07852, "volume": 239939.0}, {"date": "2023-04-20", "close": 0.080483, "volume": 171790.0}, {"date": "2023-04-21", "close": 0.0795015, "volume": 264421.0}, {"date": "2023-04-24", "close": 0.07852, "volume": 169052.0}, {"date": "2023-04-26", "close": 0.0775385, "volume": 314651.0}, {"date": "2023-04-27", "close": 0.0755755, "volume": 114111.0}, {"date": "2023-04-28", "close": 0.0755755, "volume": 122812.0}, {"date": "2023-05-01", "close": 0.0736125, "volume": 272550.0}, {"date": "2023-05-02", "close": 0.0716495, "volume": 583752.0}, {"date": "2023-05-03", "close": 0.0696865, "volume": 68654.0}, {"date": "2023-05-04", "close": 0.0716495, "volume": 58252.0}, {"date": "2023-05-05", "close": 0.0716495, "volume": 25626.0}, {"date": "2023-05-08", "close": 0.0696865, "volume": 131688.0}, {"date": "2023-05-09", "close": 0.0677235, "volume": 179244.0}, {"date": "2023-05-10", "close": 0.0696865, "volume": 92606.0}, {"date": "2023-05-11", "close": 0.070668, "volume": 489790.0}, {"date": "2023-05-12", "close": 0.0696865, "volume": 60725.0}, {"date": "2023-05-15", "close": 0.0677235, "volume": 13245.0}, {"date": "2023-05-16", "close": 0.066742, "volume": 189882.0}, {"date": "2023-05-17", "close": 0.066742, "volume": 1805.0}, {"date": "2023-05-18", "close": 0.0677235, "volume": 206583.0}, {"date": "2023-05-19", "close": 0.066742, "volume": 178443.0}, {"date": "2023-05-22", "close": 0.0677235, "volume": 10680.0}, {"date": "2023-05-23", "close": 0.064779, "volume": 298861.0}, {"date": "2023-05-24", "close": 0.064779, "volume": 68258.0}, {"date": "2023-05-25", "close": 0.0657605, "volume": 34683.0}, {"date": "2023-05-26", "close": 0.0637975, "volume": 464173.0}, {"date": "2023-05-29", "close": 0.05889, "volume": 328606.0}, {"date": "2023-05-30", "close": 0.0618345, "volume": 534860.0}, {"date": "2023-05-31", "close": 0.060853, "volume": 135485.0}, {"date": "2023-06-01", "close": 0.064779, "volume": 141626.0}, {"date": "2023-06-02", "close": 0.0598715, "volume": 256173.0}, {"date": "2023-06-05", "close": 0.0657605, "volume": 144441.0}, {"date": "2023-06-06", "close": 0.066742, "volume": 493.0}, {"date": "2023-06-07", "close": 0.05889, "volume": 488890.0}, {"date": "2023-06-08", "close": 0.0637975, "volume": 39771.0}, {"date": "2023-06-09", "close": 0.060853, "volume": 15671.0}, {"date": "2023-06-13", "close": 0.05889, "volume": 418160.0}, {"date": "2023-06-14", "close": 0.05889, "volume": 69570.0}, {"date": "2023-06-15", "close": 0.053001, "volume": 724171.0}, {"date": "2023-06-16", "close": 0.053001, "volume": 335125.0}, {"date": "2023-06-19", "close": 0.0520195, "volume": 645932.0}, {"date": "2023-06-20", "close": 0.054964, "volume": 11295.0}, {"date": "2023-06-21", "close": 0.0539825, "volume": 128394.0}, {"date": "2023-06-22", "close": 0.0539825, "volume": 96901.0}, {"date": "2023-06-23", "close": 0.0559455, "volume": 88487.0}, {"date": "2023-06-26", "close": 0.0539825, "volume": 136630.0}, {"date": "2023-06-27", "close": 0.049075, "volume": 687175.0}, {"date": "2023-06-28", "close": 0.047112, "volume": 556857.0}, {"date": "2023-06-29", "close": 0.045149, "volume": 804773.0}, {"date": "2023-06-30", "close": 0.047112, "volume": 305447.0}, {"date": "2023-07-03", "close": 0.0579085, "volume": 161805.0}, {"date": "2023-07-04", "close": 0.0559455, "volume": 36574.0}, {"date": "2023-07-05", "close": 0.0500565, "volume": 52536.0}, {"date": "2023-07-06", "close": 0.051038, "volume": 68.0}, {"date": "2023-07-07", "close": 0.0520195, "volume": 19172.0}, {"date": "2023-07-10", "close": 0.05447325, "volume": 138036.0}, {"date": "2023-07-11", "close": 0.054964, "volume": 21797.0}, {"date": "2023-07-12", "close": 0.054964, "volume": 3602.0}, {"date": "2023-07-13", "close": 0.054964, "volume": 43335.0}, {"date": "2023-07-14", "close": 0.054964, "volume": 36792.0}, {"date": "2023-07-17", "close": 0.056927, "volume": 112073.0}, {"date": "2023-07-18", "close": 0.053001, "volume": 47886.0}, {"date": "2023-07-20", "close": 0.0559455, "volume": 450682.0}, {"date": "2023-07-21", "close": 0.0598715, "volume": 639967.0}, {"date": "2023-07-24", "close": 0.066742, "volume": 246373.0}, {"date": "2023-07-25", "close": 0.068705, "volume": 235309.0}, {"date": "2023-07-26", "close": 0.0637975, "volume": 15303.0}, {"date": "2023-07-27", "close": 0.0657605, "volume": 10022.0}, {"date": "2023-07-28", "close": 0.0677235, "volume": 78918.0}, {"date": "2023-07-31", "close": 0.068705, "volume": 74347.0}, {"date": "2023-08-01", "close": 0.0637975, "volume": 28057.0}, {"date": "2023-08-02", "close": 0.068705, "volume": 108380.0}, {"date": "2023-08-03", "close": 0.068705, "volume": 320767.0}, {"date": "2023-08-07", "close": 0.068705, "volume": 42792.0}, {"date": "2023-08-08", "close": 0.068705, "volume": 18456.0}, {"date": "2023-08-09", "close": 0.0618345, "volume": 85217.0}, {"date": "2023-08-10", "close": 0.0637975, "volume": 7775.0}, {"date": "2023-08-11", "close": 0.06723275, "volume": 182482.0}, {"date": "2023-08-14", "close": 0.068705, "volume": 261661.0}, {"date": "2023-08-15", "close": 0.0618345, "volume": 216679.0}, {"date": "2023-08-16", "close": 0.0755755, "volume": 2421818.0}, {"date": "2023-08-17", "close": 0.076557, "volume": 480642.0}, {"date": "2023-08-18", "close": 0.074594, "volume": 281572.0}, {"date": "2023-08-21", "close": 0.080483, "volume": 943861.0}, {"date": "2023-08-22", "close": 0.086372, "volume": 519295.0}, {"date": "2023-08-23", "close": 0.0932425, "volume": 3109761.0}, {"date": "2023-08-24", "close": 0.0932425, "volume": 2225591.0}, {"date": "2023-08-25", "close": 0.092261, "volume": 306928.0}, {"date": "2023-08-28", "close": 0.092261, "volume": 248725.0}, {"date": "2023-08-29", "close": 0.088335, "volume": 406334.0}, {"date": "2023-08-30", "close": 0.0912795, "volume": 162826.0}, {"date": "2023-08-31", "close": 0.090298, "volume": 251479.0}, {"date": "2023-09-01", "close": 0.09815, "volume": 282431.0}, {"date": "2023-09-04", "close": 0.09815, "volume": 151775.0}, {"date": "2023-09-05", "close": 0.092261, "volume": 64067.0}, {"date": "2023-09-06", "close": 0.092261, "volume": 67788.0}, {"date": "2023-09-07", "close": 0.088335, "volume": 399806.0}, {"date": "2023-09-08", "close": 0.0853905, "volume": 294662.0}, {"date": "2023-09-11", "close": 0.072631, "volume": 550343.0}, {"date": "2023-09-12", "close": 0.0755755, "volume": 396975.0}, {"date": "2023-09-14", "close": 0.080483, "volume": 311882.0}, {"date": "2023-09-15", "close": 0.07852, "volume": 145490.0}, {"date": "2023-09-18", "close": 0.0834275, "volume": 399910.0}, {"date": "2023-09-19", "close": 0.0814645, "volume": 307364.0}, {"date": "2023-09-20", "close": 0.088335, "volume": 230340.0}, {"date": "2023-09-21", "close": 0.088335, "volume": 34036.0}, {"date": "2023-09-22", "close": 0.088335, "volume": 91303.0}, {"date": "2023-09-25", "close": 0.0834275, "volume": 122560.0}, {"date": "2023-09-26", "close": 0.0814645, "volume": 4136.0}, {"date": "2023-09-27", "close": 0.0814645, "volume": 142624.0}, {"date": "2023-09-28", "close": 0.0834275, "volume": 38121.0}, {"date": "2023-09-29", "close": 0.0834275, "volume": 52922.0}, {"date": "2023-10-02", "close": 0.0834275, "volume": 66073.0}, {"date": "2023-10-03", "close": 0.0814645, "volume": 33839.0}, {"date": "2023-10-04", "close": 0.088335, "volume": 181219.0}, {"date": "2023-10-05", "close": 0.084409, "volume": 36912.0}, {"date": "2023-10-09", "close": 0.080483, "volume": 107634.0}, {"date": "2023-10-10", "close": 0.082446, "volume": 114237.0}, {"date": "2023-10-11", "close": 0.0834275, "volume": 20377.0}, {"date": "2023-10-12", "close": 0.076557, "volume": 434877.0}, {"date": "2023-10-13", "close": 0.076557, "volume": 11662.0}, {"date": "2023-10-16", "close": 0.0736125, "volume": 121975.0}, {"date": "2023-10-17", "close": 0.074594, "volume": 80763.0}, {"date": "2023-10-18", "close": 0.0736125, "volume": 54111.0}, {"date": "2023-10-19", "close": 0.0716495, "volume": 24621.0}, {"date": "2023-10-20", "close": 0.07115875, "volume": 36478.0}, {"date": "2023-10-23", "close": 0.070668, "volume": 35484.0}, {"date": "2023-10-24", "close": 0.076557, "volume": 37411.0}, {"date": "2023-10-25", "close": 0.0696865, "volume": 134523.0}, {"date": "2023-10-26", "close": 0.072631, "volume": 38478.0}, {"date": "2023-10-27", "close": 0.0736125, "volume": 152827.0}, {"date": "2023-10-30", "close": 0.0696865, "volume": 22690.0}, {"date": "2023-10-31", "close": 0.0716495, "volume": 106377.0}, {"date": "2023-11-01", "close": 0.070668, "volume": 125472.0}, {"date": "2023-11-02", "close": 0.072631, "volume": 68841.0}, {"date": "2023-11-03", "close": 0.0677235, "volume": 408975.0}, {"date": "2023-11-06", "close": 0.0795015, "volume": 1804649.0}, {"date": "2023-11-07", "close": 0.0775385, "volume": 280812.0}, {"date": "2023-11-08", "close": 0.07852, "volume": 275027.0}, {"date": "2023-11-09", "close": 0.0834275, "volume": 338898.0}, {"date": "2023-11-10", "close": 0.080483, "volume": 9329.0}, {"date": "2023-11-13", "close": 0.0814645, "volume": 10443.0}, {"date": "2023-11-14", "close": 0.084409, "volume": 288485.0}, {"date": "2023-11-15", "close": 0.084409, "volume": 113453.0}, {"date": "2023-11-16", "close": 0.0834275, "volume": 186591.0}, {"date": "2023-11-17", "close": 0.0775385, "volume": 78925.0}, {"date": "2023-11-20", "close": 0.0893165, "volume": 904241.0}, {"date": "2023-11-21", "close": 0.084409, "volume": 228951.0}, {"date": "2023-11-22", "close": 0.086372, "volume": 151608.0}, {"date": "2023-11-23", "close": 0.0834275, "volume": 248068.0}, {"date": "2023-11-27", "close": 0.080483, "volume": 329945.0}, {"date": "2023-11-28", "close": 0.0814645, "volume": 154865.0}, {"date": "2023-11-29", "close": 0.07852, "volume": 42616.0}, {"date": "2023-11-30", "close": 0.076557, "volume": 217042.0}, {"date": "2023-12-01", "close": 0.0775385, "volume": 25519.0}, {"date": "2023-12-05", "close": 0.0775385, "volume": 148564.0}, {"date": "2023-12-06", "close": 0.074594, "volume": 63001.0}, {"date": "2023-12-07", "close": 0.0755755, "volume": 230788.0}, {"date": "2023-12-08", "close": 0.082446, "volume": 820930.0}, {"date": "2023-12-11", "close": 0.0834275, "volume": 436493.0}, {"date": "2023-12-12", "close": 0.0912795, "volume": 1348776.0}, {"date": "2023-12-13", "close": 0.0952055, "volume": 747431.0}, {"date": "2023-12-14", "close": 0.088335, "volume": 117849.0}, {"date": "2023-12-15", "close": 0.0932425, "volume": 276319.0}, {"date": "2023-12-18", "close": 0.094224, "volume": 337899.0}, {"date": "2023-12-19", "close": 0.092261, "volume": 875323.0}, {"date": "2023-12-20", "close": 0.0932425, "volume": 161688.0}, {"date": "2023-12-21", "close": 0.0971685, "volume": 289346.0}, {"date": "2023-12-22", "close": 0.0932425, "volume": 112292.0}, {"date": "2023-12-27", "close": 0.0932425, "volume": 62000.0}, {"date": "2023-12-28", "close": 0.0932425, "volume": 11.0}, {"date": "2023-12-29", "close": 0.094224, "volume": 52813.0}, {"date": "2024-01-02", "close": 0.09815, "volume": 199845.0}, {"date": "2024-01-03", "close": 0.09815, "volume": 218569.0}, {"date": "2024-01-04", "close": 0.0952055, "volume": 15283.0}, {"date": "2024-01-05", "close": 0.096187, "volume": 101885.0}, {"date": "2024-01-08", "close": 0.0932425, "volume": 989285.0}, {"date": "2024-01-09", "close": 0.0912795, "volume": 313276.0}, {"date": "2024-01-10", "close": 0.0932425, "volume": 270069.0}, {"date": "2024-01-11", "close": 0.0834275, "volume": 731636.0}, {"date": "2024-01-12", "close": 0.0834275, "volume": 259783.0}, {"date": "2024-01-15", "close": 0.0834275, "volume": 286058.0}, {"date": "2024-01-16", "close": 0.0834275, "volume": 259540.0}, {"date": "2024-01-17", "close": 0.082446, "volume": 334853.0}, {"date": "2024-01-18", "close": 0.0814645, "volume": 366305.0}, {"date": "2024-01-19", "close": 0.080483, "volume": 336224.0}, {"date": "2024-01-22", "close": 0.0834275, "volume": 664964.0}, {"date": "2024-01-23", "close": 0.082446, "volume": 46236.0}, {"date": "2024-01-24", "close": 0.084409, "volume": 132538.0}, {"date": "2024-01-25", "close": 0.0834275, "volume": 351593.0}, {"date": "2024-01-29", "close": 0.080483, "volume": 279684.0}, {"date": "2024-01-30", "close": 0.080483, "volume": 62030.0}, {"date": "2024-01-31", "close": 0.0795015, "volume": 46524.0}, {"date": "2024-02-01", "close": 0.0775385, "volume": 237201.0}, {"date": "2024-02-02", "close": 0.076557, "volume": 427916.0}, {"date": "2024-02-05", "close": 0.074594, "volume": 153604.0}, {"date": "2024-02-06", "close": 0.074594, "volume": 239422.0}, {"date": "2024-02-07", "close": 0.0795015, "volume": 60037.0}, {"date": "2024-02-08", "close": 0.0736125, "volume": 399699.0}, {"date": "2024-02-09", "close": 0.0755755, "volume": 236686.0}, {"date": "2024-02-12", "close": 0.0755755, "volume": 35682.0}, {"date": "2024-02-13", "close": 0.07852, "volume": 58603.0}, {"date": "2024-02-14", "close": 0.07852, "volume": 75.0}, {"date": "2024-02-15", "close": 0.0795015, "volume": 27097.0}, {"date": "2024-02-16", "close": 0.0795015, "volume": 396129.0}, {"date": "2024-02-19", "close": 0.0795015, "volume": 9344.0}, {"date": "2024-02-20", "close": 0.076557, "volume": 341518.0}, {"date": "2024-02-21", "close": 0.074594, "volume": 16817.0}, {"date": "2024-02-22", "close": 0.0755755, "volume": 16867.0}, {"date": "2024-02-23", "close": 0.0775385, "volume": 246585.0}, {"date": "2024-02-26", "close": 0.0755755, "volume": 55821.0}, {"date": "2024-02-27", "close": 0.0736125, "volume": 330441.0}, {"date": "2024-02-28", "close": 0.072631, "volume": 88400.0}, {"date": "2024-02-29", "close": 0.0696865, "volume": 438147.0}, {"date": "2024-03-01", "close": 0.0696865, "volume": 386908.0}, {"date": "2024-03-04", "close": 0.0677235, "volume": 87960.0}, {"date": "2024-03-05", "close": 0.0736125, "volume": 94845.0}, {"date": "2024-03-06", "close": 0.070668, "volume": 72360.0}, {"date": "2024-03-07", "close": 0.0716495, "volume": 17233.0}, {"date": "2024-03-08", "close": 0.068705, "volume": 126367.0}, {"date": "2024-03-11", "close": 0.0696865, "volume": 23853.0}, {"date": "2024-03-12", "close": 0.066742, "volume": 168076.0}, {"date": "2024-03-13", "close": 0.0657605, "volume": 177547.0}, {"date": "2024-03-14", "close": 0.066742, "volume": 137545.0}, {"date": "2024-03-15", "close": 0.0677235, "volume": 25005.0}, {"date": "2024-03-18", "close": 0.0677235, "volume": 150184.0}, {"date": "2024-03-19", "close": 0.068705, "volume": 867614.0}, {"date": "2024-03-20", "close": 0.068705, "volume": 175256.0}, {"date": "2024-03-21", "close": 0.0677235, "volume": 48511.0}, {"date": "2024-03-22", "close": 0.068705, "volume": 14574.0}, {"date": "2024-03-25", "close": 0.068705, "volume": 5411.0}, {"date": "2024-04-03", "close": 0.0598715, "volume": 696138.0}, {"date": "2024-04-04", "close": 0.053001, "volume": 1808304.0}, {"date": "2024-04-05", "close": 0.054, "volume": 315482.0}, {"date": "2024-04-08", "close": 0.055, "volume": 594516.0}, {"date": "2024-04-09", "close": 0.061, "volume": 469059.0}, {"date": "2024-04-10", "close": 0.062, "volume": 48186.0}, {"date": "2024-04-11", "close": 0.062, "volume": 366564.0}, {"date": "2024-04-12", "close": 0.062, "volume": 65319.0}, {"date": "2024-04-15", "close": 0.06, "volume": 21940.0}, {"date": "2024-04-16", "close": 0.057, "volume": 130473.0}, {"date": "2024-04-17", "close": 0.055, "volume": 138725.0}, {"date": "2024-04-18", "close": 0.056, "volume": 225877.0}, {"date": "2024-04-19", "close": 0.064, "volume": 297065.0}, {"date": "2024-04-22", "close": 0.06, "volume": 216779.0}, {"date": "2024-04-23", "close": 0.059, "volume": 297623.0}, {"date": "2024-04-24", "close": 0.062, "volume": 121504.0}, {"date": "2024-04-26", "close": 0.062, "volume": 214240.0}, {"date": "2024-04-29", "close": 0.063, "volume": 125381.0}, {"date": "2024-04-30", "close": 0.059, "volume": 77587.0}, {"date": "2024-05-01", "close": 0.06, "volume": 41138.0}, {"date": "2024-05-02", "close": 0.064, "volume": 286889.0}, {"date": "2024-05-03", "close": 0.064, "volume": 227754.0}, {"date": "2024-05-06", "close": 0.06, "volume": 540394.0}, {"date": "2024-05-07", "close": 0.07, "volume": 1163178.0}, {"date": "2024-05-08", "close": 0.069, "volume": 373778.0}, {"date": "2024-05-09", "close": 0.067, "volume": 520637.0}, {"date": "2024-05-10", "close": 0.068, "volume": 393351.0}, {"date": "2024-05-13", "close": 0.069, "volume": 410337.0}, {"date": "2024-05-16", "close": 0.061, "volume": 1082232.0}, {"date": "2024-05-17", "close": 0.056, "volume": 952834.0}, {"date": "2024-05-20", "close": 0.066, "volume": 858343.0}, {"date": "2024-05-21", "close": 0.063, "volume": 1329351.0}, {"date": "2024-05-22", "close": 0.066, "volume": 1002711.0}, {"date": "2024-05-23", "close": 0.061, "volume": 2040497.0}, {"date": "2024-05-24", "close": 0.062, "volume": 2815019.0}, {"date": "2024-05-27", "close": 0.06, "volume": 2351511.0}, {"date": "2024-05-28", "close": 0.059, "volume": 1736181.0}, {"date": "2024-05-29", "close": 0.066, "volume": 3255303.0}, {"date": "2024-05-30", "close": 0.059, "volume": 1651356.0}, {"date": "2024-05-31", "close": 0.063, "volume": 1268815.0}, {"date": "2024-06-03", "close": 0.064, "volume": 300660.0}, {"date": "2024-06-04", "close": 0.07, "volume": 1742308.0}, {"date": "2024-06-05", "close": 0.071, "volume": 811233.0}, {"date": "2024-06-06", "close": 0.071, "volume": 240385.0}, {"date": "2024-06-07", "close": 0.071, "volume": 1216782.0}, {"date": "2024-06-11", "close": 0.068, "volume": 1100078.0}, {"date": "2024-06-12", "close": 0.069, "volume": 613793.0}, {"date": "2024-06-13", "close": 0.067, "volume": 14766.0}, {"date": "2024-06-14", "close": 0.067, "volume": 8000.0}, {"date": "2024-06-17", "close": 0.067, "volume": 225393.0}, {"date": "2024-06-18", "close": 0.066, "volume": 136973.0}, {"date": "2024-06-19", "close": 0.067, "volume": 237858.0}, {"date": "2024-06-20", "close": 0.066, "volume": 28781.0}, {"date": "2024-06-21", "close": 0.07, "volume": 270735.0}, {"date": "2024-06-24", "close": 0.069, "volume": 785797.0}, {"date": "2024-06-25", "close": 0.07, "volume": 1482642.0}, {"date": "2024-06-26", "close": 0.073, "volume": 522597.0}, {"date": "2024-06-27", "close": 0.086, "volume": 16584142.0}, {"date": "2024-06-28", "close": 0.095, "volume": 9338126.0}, {"date": "2024-07-01", "close": 0.096, "volume": 3674363.0}, {"date": "2024-07-02", "close": 0.098, "volume": 7148766.0}, {"date": "2024-07-03", "close": 0.135, "volume": 19745034.0}, {"date": "2024-07-04", "close": 0.17, "volume": 36888681.0}, {"date": "2024-07-05", "close": 0.215, "volume": 37151317.0}, {"date": "2024-07-08", "close": 0.185, "volume": 28673043.0}, {"date": "2024-07-09", "close": 0.145, "volume": 21997203.0}, {"date": "2024-07-10", "close": 0.19, "volume": 18229702.0}, {"date": "2024-07-11", "close": 0.175, "volume": 11744262.0}, {"date": "2024-07-12", "close": 0.175, "volume": 4608570.0}, {"date": "2024-07-15", "close": 0.19, "volume": 9433776.0}, {"date": "2024-07-16", "close": 0.165, "volume": 11736701.0}, {"date": "2024-07-17", "close": 0.155, "volume": 11763635.0}, {"date": "2024-07-18", "close": 0.155, "volume": 3606028.0}, {"date": "2024-07-19", "close": 0.155, "volume": 2435216.0}, {"date": "2024-07-22", "close": 0.155, "volume": 3179315.0}, {"date": "2024-07-23", "close": 0.16, "volume": 5158173.0}, {"date": "2024-07-24", "close": 0.175, "volume": 12662164.0}, {"date": "2024-07-25", "close": 0.165, "volume": 1628453.0}, {"date": "2024-07-26", "close": 0.16, "volume": 2823215.0}, {"date": "2024-07-29", "close": 0.185, "volume": 10972479.0}, {"date": "2024-07-30", "close": 0.165, "volume": 8385566.0}, {"date": "2024-07-31", "close": 0.16, "volume": 2940528.0}, {"date": "2024-08-01", "close": 0.165, "volume": 3188487.0}, {"date": "2024-08-02", "close": 0.16, "volume": 2004046.0}, {"date": "2024-08-05", "close": 0.145, "volume": 4608276.0}, {"date": "2024-08-06", "close": 0.15, "volume": 4006341.0}, {"date": "2024-08-07", "close": 0.15, "volume": 1544272.0}, {"date": "2024-08-08", "close": 0.145, "volume": 1551362.0}, {"date": "2024-08-09", "close": 0.15, "volume": 1480251.0}, {"date": "2024-08-12", "close": 0.155, "volume": 3942129.0}, {"date": "2024-08-13", "close": 0.16, "volume": 1515008.0}, {"date": "2024-08-14", "close": 0.155, "volume": 848005.0}, {"date": "2024-08-15", "close": 0.155, "volume": 544598.0}, {"date": "2024-08-16", "close": 0.15, "volume": 522334.0}, {"date": "2024-08-19", "close": 0.12, "volume": 6556566.0}, {"date": "2024-08-20", "close": 0.125, "volume": 3318089.0}, {"date": "2024-08-21", "close": 0.125, "volume": 1292442.0}, {"date": "2024-08-22", "close": 0.12, "volume": 1753636.0}, {"date": "2024-08-23", "close": 0.12, "volume": 1316094.0}, {"date": "2024-08-26", "close": 0.13, "volume": 1029774.0}, {"date": "2024-08-27", "close": 0.135, "volume": 1900279.0}, {"date": "2024-08-28", "close": 0.13, "volume": 1335918.0}, {"date": "2024-08-29", "close": 0.135, "volume": 396679.0}, {"date": "2024-08-30", "close": 0.14, "volume": 1377854.0}, {"date": "2024-09-02", "close": 0.145, "volume": 1255560.0}, {"date": "2024-09-03", "close": 0.145, "volume": 3177841.0}, {"date": "2024-09-04", "close": 0.135, "volume": 863050.0}, {"date": "2024-09-05", "close": 0.14, "volume": 436684.0}, {"date": "2024-09-06", "close": 0.125, "volume": 1601018.0}, {"date": "2024-09-09", "close": 0.135, "volume": 2217832.0}, {"date": "2024-09-10", "close": 0.125, "volume": 407876.0}, {"date": "2024-09-11", "close": 0.13, "volume": 756846.0}, {"date": "2024-09-12", "close": 0.155, "volume": 8371807.0}, {"date": "2024-09-13", "close": 0.155, "volume": 1888810.0}, {"date": "2024-09-16", "close": 0.15, "volume": 875850.0}, {"date": "2024-09-17", "close": 0.15, "volume": 1360591.0}, {"date": "2024-09-18", "close": 0.15, "volume": 906126.0}, {"date": "2024-09-19", "close": 0.16, "volume": 2076313.0}, {"date": "2024-09-20", "close": 0.155, "volume": 1254926.0}, {"date": "2024-09-23", "close": 0.145, "volume": 2419661.0}, {"date": "2024-09-24", "close": 0.145, "volume": 840185.0}, {"date": "2024-09-25", "close": 0.15, "volume": 460456.0}, {"date": "2024-09-26", "close": 0.155, "volume": 1986648.0}, {"date": "2024-09-27", "close": 0.145, "volume": 1464979.0}, {"date": "2024-09-30", "close": 0.155, "volume": 2293445.0}, {"date": "2024-10-01", "close": 0.155, "volume": 863656.0}, {"date": "2024-10-02", "close": 0.165, "volume": 4842040.0}, {"date": "2024-10-03", "close": 0.18, "volume": 6046873.0}, {"date": "2024-10-04", "close": 0.18, "volume": 1952066.0}, {"date": "2024-10-07", "close": 0.185, "volume": 3576190.0}, {"date": "2024-10-08", "close": 0.18, "volume": 2361540.0}, {"date": "2024-10-09", "close": 0.19, "volume": 2106248.0}, {"date": "2024-10-10", "close": 0.18, "volume": 2345784.0}, {"date": "2024-10-11", "close": 0.18, "volume": 712370.0}, {"date": "2024-10-14", "close": 0.17, "volume": 1694475.0}, {"date": "2024-10-15", "close": 0.175, "volume": 954316.0}, {"date": "2024-10-16", "close": 0.155, "volume": 1649820.0}, {"date": "2024-10-17", "close": 0.16, "volume": 520530.0}, {"date": "2024-10-18", "close": 0.165, "volume": 913212.0}, {"date": "2024-10-21", "close": 0.165, "volume": 1051315.0}, {"date": "2024-10-22", "close": 0.175, "volume": 943536.0}, {"date": "2024-10-23", "close": 0.175, "volume": 1954483.0}, {"date": "2024-10-24", "close": 0.185, "volume": 4054849.0}, {"date": "2024-10-25", "close": 0.19, "volume": 1276747.0}, {"date": "2024-10-28", "close": 0.195, "volume": 2464680.0}, {"date": "2024-10-29", "close": 0.19, "volume": 5304194.0}, {"date": "2024-10-30", "close": 0.175, "volume": 3208102.0}, {"date": "2024-10-31", "close": 0.185, "volume": 876258.0}, {"date": "2024-11-01", "close": 0.175, "volume": 685548.0}, {"date": "2024-11-04", "close": 0.18, "volume": 774057.0}, {"date": "2024-11-05", "close": 0.185, "volume": 649171.0}, {"date": "2024-11-06", "close": 0.19, "volume": 3230186.0}, {"date": "2024-11-07", "close": 0.19, "volume": 2583084.0}, {"date": "2024-11-08", "close": 0.195, "volume": 1006925.0}, {"date": "2024-11-11", "close": 0.22, "volume": 8802413.0}, {"date": "2024-11-12", "close": 0.225, "volume": 2986879.0}, {"date": "2024-11-13", "close": 0.235, "volume": 4628316.0}, {"date": "2024-11-14", "close": 0.245, "volume": 7072276.0}, {"date": "2024-11-15", "close": 0.215, "volume": 2689498.0}, {"date": "2024-11-18", "close": 0.225, "volume": 3440931.0}, {"date": "2024-11-19", "close": 0.23, "volume": 3386488.0}, {"date": "2024-11-22", "close": 0.21, "volume": 9899281.0}, {"date": "2024-11-25", "close": 0.195, "volume": 3697693.0}, {"date": "2024-11-26", "close": 0.19, "volume": 6657016.0}, {"date": "2024-11-27", "close": 0.19, "volume": 15888434.0}, {"date": "2024-11-28", "close": 0.2, "volume": 4855103.0}, {"date": "2024-11-29", "close": 0.205, "volume": 1025334.0}, {"date": "2024-12-02", "close": 0.21, "volume": 4980051.0}, {"date": "2024-12-03", "close": 0.205, "volume": 2499839.0}, {"date": "2024-12-04", "close": 0.23, "volume": 6473526.0}, {"date": "2024-12-05", "close": 0.21, "volume": 6783680.0}, {"date": "2024-12-06", "close": 0.21, "volume": 991009.0}, {"date": "2024-12-09", "close": 0.195, "volume": 7682206.0}, {"date": "2024-12-10", "close": 0.185, "volume": 5519010.0}, {"date": "2024-12-11", "close": 0.185, "volume": 2478959.0}, {"date": "2024-12-12", "close": 0.18, "volume": 4469162.0}, {"date": "2024-12-13", "close": 0.17, "volume": 4760573.0}, {"date": "2024-12-16", "close": 0.165, "volume": 1923844.0}, {"date": "2024-12-17", "close": 0.165, "volume": 1371547.0}, {"date": "2024-12-18", "close": 0.165, "volume": 2536824.0}, {"date": "2024-12-19", "close": 0.16, "volume": 3647680.0}, {"date": "2024-12-20", "close": 0.16, "volume": 2631350.0}, {"date": "2024-12-23", "close": 0.16, "volume": 11257350.0}, {"date": "2024-12-24", "close": 0.175, "volume": 1979789.0}, {"date": "2024-12-27", "close": 0.18, "volume": 1619221.0}, {"date": "2024-12-30", "close": 0.175, "volume": 2172776.0}, {"date": "2024-12-31", "close": 0.185, "volume": 550226.0}, {"date": "2025-01-02", "close": 0.185, "volume": 415286.0}, {"date": "2025-01-03", "close": 0.195, "volume": 2374674.0}, {"date": "2025-01-06", "close": 0.2, "volume": 3612474.0}, {"date": "2025-01-07", "close": 0.195, "volume": 707067.0}, {"date": "2025-01-08", "close": 0.18, "volume": 3198804.0}, {"date": "2025-01-09", "close": 0.2, "volume": 1479586.0}, {"date": "2025-01-10", "close": 0.19, "volume": 802223.0}, {"date": "2025-01-13", "close": 0.18, "volume": 845201.0}, {"date": "2025-01-14", "close": 0.17, "volume": 2458875.0}, {"date": "2025-01-15", "close": 0.17, "volume": 1205632.0}, {"date": "2025-01-16", "close": 0.165, "volume": 2042642.0}, {"date": "2025-01-17", "close": 0.17, "volume": 1003976.0}, {"date": "2025-01-20", "close": 0.16, "volume": 2496140.0}, {"date": "2025-01-21", "close": 0.16, "volume": 1295373.0}, {"date": "2025-01-22", "close": 0.155, "volume": 2150745.0}, {"date": "2025-01-23", "close": 0.16, "volume": 2548864.0}, {"date": "2025-01-24", "close": 0.15, "volume": 6583469.0}, {"date": "2025-01-28", "close": 0.14, "volume": 4397957.0}, {"date": "2025-01-29", "close": 0.145, "volume": 1558541.0}, {"date": "2025-01-30", "close": 0.145, "volume": 3920482.0}, {"date": "2025-01-31", "close": 0.14, "volume": 2599697.0}, {"date": "2025-02-03", "close": 0.14, "volume": 3436822.0}, {"date": "2025-02-04", "close": 0.14, "volume": 1528007.0}, {"date": "2025-02-05", "close": 0.145, "volume": 1718302.0}, {"date": "2025-02-06", "close": 0.155, "volume": 2259487.0}, {"date": "2025-02-07", "close": 0.145, "volume": 1542921.0}, {"date": "2025-02-10", "close": 0.15, "volume": 1785546.0}, {"date": "2025-02-11", "close": 0.145, "volume": 4929541.0}, {"date": "2025-02-12", "close": 0.15, "volume": 1259330.0}, {"date": "2025-02-13", "close": 0.155, "volume": 1690208.0}, {"date": "2025-02-14", "close": 0.15, "volume": 908103.0}, {"date": "2025-02-17", "close": 0.15, "volume": 2326113.0}, {"date": "2025-02-18", "close": 0.145, "volume": 1438111.0}, {"date": "2025-02-19", "close": 0.135, "volume": 2521698.0}, {"date": "2025-02-20", "close": 0.135, "volume": 734055.0}, {"date": "2025-02-21", "close": 0.1325, "volume": 601778.0}, {"date": "2025-02-24", "close": 0.135, "volume": 373523.0}, {"date": "2025-02-25", "close": 0.135, "volume": 1503694.0}, {"date": "2025-02-26", "close": 0.135, "volume": 2256407.0}, {"date": "2025-02-27", "close": 0.135, "volume": 1033916.0}, {"date": "2025-02-28", "close": 0.135, "volume": 1313355.0}, {"date": "2025-03-03", "close": 0.1375, "volume": 311582.0}, {"date": "2025-03-04", "close": 0.13, "volume": 319359.0}, {"date": "2025-03-05", "close": 0.13, "volume": 203045.0}, {"date": "2025-03-06", "close": 0.13, "volume": 962226.0}, {"date": "2025-03-07", "close": 0.12, "volume": 1707059.0}, {"date": "2025-03-10", "close": 0.115, "volume": 1901894.0}, {"date": "2025-03-11", "close": 0.11, "volume": 2076728.0}, {"date": "2025-03-12", "close": 0.115, "volume": 1109807.0}, {"date": "2025-03-13", "close": 0.12, "volume": 421378.0}, {"date": "2025-03-14", "close": 0.125, "volume": 604098.0}, {"date": "2025-03-17", "close": 0.13, "volume": 792388.0}, {"date": "2025-03-18", "close": 0.125, "volume": 450970.0}, {"date": "2025-03-19", "close": 0.125, "volume": 676829.0}, {"date": "2025-03-20", "close": 0.135, "volume": 390947.0}, {"date": "2025-03-21", "close": 0.14, "volume": 598908.0}, {"date": "2025-03-24", "close": 0.13, "volume": 284099.0}, {"date": "2025-03-25", "close": 0.135, "volume": 800054.0}, {"date": "2025-03-26", "close": 0.145, "volume": 3249920.0}, {"date": "2025-03-27", "close": 0.155, "volume": 2682448.0}, {"date": "2025-03-28", "close": 0.165, "volume": 1870322.0}, {"date": "2025-03-31", "close": 0.16, "volume": 5382220.0}, {"date": "2025-04-01", "close": 0.165, "volume": 1205865.0}, {"date": "2025-04-02", "close": 0.16, "volume": 683958.0}, {"date": "2025-04-03", "close": 0.16, "volume": 5315934.0}, {"date": "2025-04-04", "close": 0.15, "volume": 4154364.0}, {"date": "2025-04-07", "close": 0.135, "volume": 2947444.0}, {"date": "2025-04-08", "close": 0.145, "volume": 811720.0}, {"date": "2025-04-09", "close": 0.14, "volume": 373646.0}, {"date": "2025-04-10", "close": 0.15, "volume": 1309930.0}, {"date": "2025-04-11", "close": 0.15, "volume": 405774.0}, {"date": "2025-04-14", "close": 0.155, "volume": 889302.0}, {"date": "2025-04-15", "close": 0.16, "volume": 675623.0}, {"date": "2025-04-16", "close": 0.155, "volume": 1790178.0}, {"date": "2025-04-17", "close": 0.145, "volume": 1665631.0}, {"date": "2025-04-22", "close": 0.14, "volume": 760833.0}, {"date": "2025-04-23", "close": 0.145, "volume": 625987.0}, {"date": "2025-04-24", "close": 0.14, "volume": 1656212.0}, {"date": "2025-04-28", "close": 0.145, "volume": 772200.0}, {"date": "2025-04-29", "close": 0.16, "volume": 2273574.0}, {"date": "2025-04-30", "close": 0.15, "volume": 716822.0}, {"date": "2025-05-01", "close": 0.15, "volume": 1068899.0}, {"date": "2025-05-02", "close": 0.14, "volume": 559904.0}, {"date": "2025-05-05", "close": 0.15, "volume": 317990.0}, {"date": "2025-05-06", "close": 0.155, "volume": 535056.0}, {"date": "2025-05-07", "close": 0.15, "volume": 679762.0}, {"date": "2025-05-08", "close": 0.1475, "volume": 218735.0}, {"date": "2025-05-09", "close": 0.1475, "volume": 417070.0}, {"date": "2025-05-12", "close": 0.15, "volume": 1962729.0}, {"date": "2025-05-13", "close": 0.145, "volume": 1845923.0}, {"date": "2025-05-14", "close": 0.1475, "volume": 446667.0}, {"date": "2025-05-15", "close": 0.15, "volume": 1323878.0}, {"date": "2025-05-16", "close": 0.15, "volume": 537115.0}, {"date": "2025-05-19", "close": 0.15, "volume": 998091.0}, {"date": "2025-05-20", "close": 0.155, "volume": 1586376.0}, {"date": "2025-05-21", "close": 0.16, "volume": 5607885.0}, {"date": "2025-05-22", "close": 0.16, "volume": 1606558.0}, {"date": "2025-05-23", "close": 0.155, "volume": 1857627.0}, {"date": "2025-05-26", "close": 0.17, "volume": 2988598.0}, {"date": "2025-05-27", "close": 0.16, "volume": 3101169.0}, {"date": "2025-05-28", "close": 0.155, "volume": 1329837.0}, {"date": "2025-05-29", "close": 0.16, "volume": 1066838.0}, {"date": "2025-05-30", "close": 0.16, "volume": 377445.0}, {"date": "2025-06-02", "close": 0.16, "volume": 376060.0}, {"date": "2025-06-03", "close": 0.16, "volume": 335512.0}, {"date": "2025-06-04", "close": 0.16, "volume": 1043635.0}, {"date": "2025-06-05", "close": 0.155, "volume": 553720.0}, {"date": "2025-06-06", "close": 0.145, "volume": 878647.0}, {"date": "2025-06-10", "close": 0.145, "volume": 905586.0}, {"date": "2025-06-11", "close": 0.145, "volume": 301228.0}, {"date": "2025-06-12", "close": 0.145, "volume": 1631687.0}, {"date": "2025-06-13", "close": 0.145, "volume": 806882.0}, {"date": "2025-06-16", "close": 0.14, "volume": 850819.0}, {"date": "2025-06-17", "close": 0.135, "volume": 390830.0}, {"date": "2025-06-18", "close": 0.135, "volume": 516371.0}, {"date": "2025-06-19", "close": 0.135, "volume": 1016548.0}, {"date": "2025-06-20", "close": 0.155, "volume": 2690196.0}, {"date": "2025-06-23", "close": 0.155, "volume": 1649154.0}, {"date": "2025-06-24", "close": 0.155, "volume": 598703.0}, {"date": "2025-06-25", "close": 0.16, "volume": 663660.0}, {"date": "2025-06-26", "close": 0.16, "volume": 574599.0}, {"date": "2025-06-27", "close": 0.19, "volume": 5941002.0}, {"date": "2025-06-30", "close": 0.2, "volume": 5948374.0}, {"date": "2025-07-01", "close": 0.215, "volume": 8145777.0}, {"date": "2025-07-02", "close": 0.21, "volume": 3069095.0}, {"date": "2025-07-03", "close": 0.21, "volume": 2342569.0}, {"date": "2025-07-04", "close": 0.24, "volume": 6096011.0}, {"date": "2025-07-07", "close": 0.25, "volume": 15090550.0}, {"date": "2025-07-08", "close": 0.255, "volume": 7881955.0}, {"date": "2025-07-09", "close": 0.265, "volume": 4997276.0}, {"date": "2025-07-10", "close": 0.28, "volume": 6644209.0}, {"date": "2025-07-11", "close": 0.265, "volume": 6550968.0}, {"date": "2025-07-14", "close": 0.25, "volume": 3843614.0}, {"date": "2025-07-15", "close": 0.27, "volume": 5603455.0}, {"date": "2025-07-16", "close": 0.3, "volume": 6665107.0}, {"date": "2025-07-17", "close": 0.305, "volume": 4854526.0}, {"date": "2025-07-18", "close": 0.32, "volume": 5351287.0}, {"date": "2025-07-21", "close": 0.315, "volume": 3604702.0}, {"date": "2025-07-22", "close": 0.3, "volume": 7567616.0}, {"date": "2025-07-23", "close": 0.28, "volume": 4841444.0}, {"date": "2025-07-24", "close": 0.285, "volume": 3994312.0}, {"date": "2025-07-25", "close": 0.275, "volume": 3474874.0}, {"date": "2025-07-28", "close": 0.27, "volume": 2563259.0}, {"date": "2025-07-29", "close": 0.27, "volume": 3382876.0}, {"date": "2025-07-30", "close": 0.27, "volume": 4101036.0}, {"date": "2025-07-31", "close": 0.275, "volume": 2015965.0}, {"date": "2025-08-01", "close": 0.265, "volume": 1112107.0}, {"date": "2025-08-04", "close": 0.255, "volume": 3250724.0}, {"date": "2025-08-05", "close": 0.285, "volume": 6388621.0}, {"date": "2025-08-06", "close": 0.285, "volume": 4669913.0}, {"date": "2025-08-07", "close": 0.28, "volume": 2801528.0}, {"date": "2025-08-08", "close": 0.275, "volume": 3608498.0}, {"date": "2025-08-11", "close": 0.285, "volume": 1608346.0}, {"date": "2025-08-12", "close": 0.28, "volume": 1188812.0}, {"date": "2025-08-13", "close": 0.325, "volume": 10531306.0}, {"date": "2025-08-14", "close": 0.315, "volume": 7608927.0}, {"date": "2025-08-15", "close": 0.315, "volume": 5101343.0}, {"date": "2025-08-18", "close": 0.28, "volume": 12601624.0}, {"date": "2025-08-19", "close": 0.305, "volume": 6075335.0}, {"date": "2025-08-20", "close": 0.27, "volume": 7069487.0}, {"date": "2025-08-21", "close": 0.275, "volume": 3234813.0}, {"date": "2025-08-22", "close": 0.26, "volume": 5776807.0}, {"date": "2025-08-25", "close": 0.26, "volume": 1037586.0}, {"date": "2025-08-26", "close": 0.255, "volume": 1768341.0}, {"date": "2025-08-27", "close": 0.26, "volume": 1292077.0}, {"date": "2025-08-28", "close": 0.25, "volume": 4552026.0}, {"date": "2025-08-29", "close": 0.27, "volume": 2239465.0}, {"date": "2025-09-01", "close": 0.26, "volume": 1310251.0}, {"date": "2025-09-02", "close": 0.25, "volume": 2235299.0}, {"date": "2025-09-03", "close": 0.245, "volume": 1412549.0}, {"date": "2025-09-04", "close": 0.24, "volume": 2698461.0}, {"date": "2025-09-05", "close": 0.235, "volume": 2011928.0}, {"date": "2025-09-08", "close": 0.24, "volume": 5402851.0}, {"date": "2025-09-09", "close": 0.235, "volume": 1708849.0}, {"date": "2025-09-10", "close": 0.235, "volume": 1106379.0}, {"date": "2025-09-11", "close": 0.235, "volume": 1516869.0}, {"date": "2025-09-12", "close": 0.255, "volume": 1982549.0}, {"date": "2025-09-15", "close": 0.26, "volume": 2330779.0}, {"date": "2025-09-16", "close": 0.27, "volume": 3371911.0}, {"date": "2025-09-17", "close": 0.29, "volume": 3424509.0}, {"date": "2025-09-18", "close": 0.285, "volume": 2377038.0}, {"date": "2025-09-19", "close": 0.28, "volume": 1244058.0}, {"date": "2025-09-22", "close": 0.27, "volume": 1673028.0}, {"date": "2025-09-23", "close": 0.285, "volume": 27985259.0}, {"date": "2025-09-24", "close": 0.285, "volume": 1662299.0}, {"date": "2025-09-25", "close": 0.27, "volume": 997229.0}, {"date": "2025-09-26", "close": 0.275, "volume": 370733.0}, {"date": "2025-09-29", "close": 0.25, "volume": 14368059.0}, {"date": "2025-09-30", "close": 0.255, "volume": 3049024.0}, {"date": "2025-10-01", "close": 0.255, "volume": 2072523.0}, {"date": "2025-10-02", "close": 0.25, "volume": 1608660.0}, {"date": "2025-10-03", "close": 0.245, "volume": 5103435.0}, {"date": "2025-10-06", "close": 0.24, "volume": 2026554.0}, {"date": "2025-10-07", "close": 0.24, "volume": 1526255.0}, {"date": "2025-10-08", "close": 0.235, "volume": 9641075.0}, {"date": "2025-10-09", "close": 0.23, "volume": 2056518.0}, {"date": "2025-10-10", "close": 0.24, "volume": 1213701.0}, {"date": "2025-10-13", "close": 0.24, "volume": 648213.0}, {"date": "2025-10-14", "close": 0.24, "volume": 1984566.0}, {"date": "2025-10-15", "close": 0.24, "volume": 1136110.0}, {"date": "2025-10-16", "close": 0.24, "volume": 643138.0}, {"date": "2025-10-17", "close": 0.245, "volume": 2350278.0}, {"date": "2025-10-20", "close": 0.23, "volume": 5306672.0}, {"date": "2025-10-21", "close": 0.23, "volume": 3479037.0}, {"date": "2025-10-22", "close": 0.215, "volume": 4488605.0}, {"date": "2025-10-23", "close": 0.215, "volume": 2038109.0}, {"date": "2025-10-24", "close": 0.215, "volume": 1700271.0}, {"date": "2025-10-27", "close": 0.21, "volume": 1344563.0}, {"date": "2025-10-28", "close": 0.195, "volume": 5132842.0}, {"date": "2025-10-29", "close": 0.195, "volume": 4697433.0}, {"date": "2025-10-30", "close": 0.185, "volume": 2471704.0}, {"date": "2025-10-31", "close": 0.195, "volume": 3989201.0}, {"date": "2025-11-03", "close": 0.195, "volume": 2776925.0}, {"date": "2025-11-04", "close": 0.195, "volume": 480764.0}, {"date": "2025-11-05", "close": 0.195, "volume": 2238544.0}, {"date": "2025-11-06", "close": 0.185, "volume": 1180348.0}, {"date": "2025-11-07", "close": 0.175, "volume": 3184050.0}, {"date": "2025-11-10", "close": 0.17, "volume": 4879165.0}, {"date": "2025-11-11", "close": 0.175, "volume": 751722.0}, {"date": "2025-11-12", "close": 0.18, "volume": 875761.0}, {"date": "2025-11-13", "close": 0.175, "volume": 1995315.0}, {"date": "2025-11-14", "close": 0.17, "volume": 703985.0}, {"date": "2025-11-17", "close": 0.175, "volume": 378921.0}, {"date": "2025-11-18", "close": 0.175, "volume": 2004516.0}, {"date": "2025-11-19", "close": 0.19, "volume": 1457807.0}, {"date": "2025-11-20", "close": 0.195, "volume": 2439999.0}, {"date": "2025-11-21", "close": 0.18, "volume": 1593683.0}, {"date": "2025-11-24", "close": 0.165, "volume": 4344829.0}, {"date": "2025-11-25", "close": 0.17, "volume": 1876447.0}, {"date": "2025-11-26", "close": 0.175, "volume": 781016.0}, {"date": "2025-11-27", "close": 0.17, "volume": 566064.0}, {"date": "2025-11-28", "close": 0.17, "volume": 1205463.0}, {"date": "2025-12-01", "close": 0.165, "volume": 3059632.0}, {"date": "2025-12-02", "close": 0.17, "volume": 1090288.0}, {"date": "2025-12-03", "close": 0.175, "volume": 2000139.0}, {"date": "2025-12-04", "close": 0.17, "volume": 678943.0}, {"date": "2025-12-05", "close": 0.165, "volume": 1104491.0}, {"date": "2025-12-08", "close": 0.155, "volume": 1276548.0}, {"date": "2025-12-09", "close": 0.14, "volume": 4169950.0}, {"date": "2025-12-10", "close": 0.155, "volume": 924785.0}, {"date": "2025-12-11", "close": 0.16, "volume": 1251461.0}, {"date": "2025-12-12", "close": 0.165, "volume": 612262.0}, {"date": "2025-12-15", "close": 0.16, "volume": 191371.0}, {"date": "2025-12-16", "close": 0.165, "volume": 677216.0}, {"date": "2025-12-17", "close": 0.17, "volume": 1811108.0}, {"date": "2025-12-18", "close": 0.16, "volume": 691219.0}, {"date": "2025-12-19", "close": 0.165, "volume": 272300.0}, {"date": "2025-12-22", "close": 0.17, "volume": 679428.0}, {"date": "2025-12-23", "close": 0.17, "volume": 696829.0}, {"date": "2025-12-24", "close": 0.17, "volume": 285326.0}, {"date": "2025-12-29", "close": 0.165, "volume": 1020055.0}, {"date": "2025-12-30", "close": 0.17, "volume": 863964.0}, {"date": "2025-12-31", "close": 0.175, "volume": 512337.0}, {"date": "2026-01-02", "close": 0.185, "volume": 1098723.0}, {"date": "2026-01-05", "close": 0.19, "volume": 1030519.0}, {"date": "2026-01-06", "close": 0.185, "volume": 997245.0}, {"date": "2026-01-07", "close": 0.195, "volume": 916908.0}, {"date": "2026-01-08", "close": 0.185, "volume": 1438958.0}, {"date": "2026-01-09", "close": 0.195, "volume": 1853812.0}, {"date": "2026-01-12", "close": 0.195, "volume": 2198430.0}, {"date": "2026-01-13", "close": 0.19, "volume": 1779735.0}, {"date": "2026-01-14", "close": 0.19, "volume": 974134.0}, {"date": "2026-01-15", "close": 0.185, "volume": 1134357.0}, {"date": "2026-01-16", "close": 0.18, "volume": 458223.0}, {"date": "2026-01-19", "close": 0.185, "volume": 318197.0}, {"date": "2026-01-20", "close": 0.185, "volume": 424081.0}, {"date": "2026-01-21", "close": 0.18, "volume": 629832.0}, {"date": "2026-01-22", "close": 0.195, "volume": 2175301.0}, {"date": "2026-01-23", "close": 0.195, "volume": 505543.0}, {"date": "2026-01-27", "close": 0.18, "volume": 1277903.0}, {"date": "2026-01-28", "close": 0.1875, "volume": 3104374.0}, {"date": "2026-01-29", "close": 0.185, "volume": 2925784.0}, {"date": "2026-01-30", "close": 0.19, "volume": 4018316.0}, {"date": "2026-02-02", "close": 0.185, "volume": 2603839.0}, {"date": "2026-02-03", "close": 0.185, "volume": 414983.0}, {"date": "2026-02-04", "close": 0.17, "volume": 4762132.0}, {"date": "2026-02-05", "close": 0.165, "volume": 1652404.0}, {"date": "2026-02-06", "close": 0.155, "volume": 2457488.0}, {"date": "2026-02-09", "close": 0.165, "volume": 1090671.0}, {"date": "2026-02-10", "close": 0.165, "volume": 757610.0}, {"date": "2026-02-11", "close": 0.16, "volume": 666270.0}, {"date": "2026-02-12", "close": 0.155, "volume": 1767083.0}, {"date": "2026-02-13", "close": 0.155, "volume": 1632733.0}, {"date": "2026-02-16", "close": 0.155, "volume": 2830164.0}, {"date": "2026-02-17", "close": 0.16, "volume": 1422744.0}, {"date": "2026-02-18", "close": 0.155, "volume": 378923.0}, {"date": "2026-02-19", "close": 0.15, "volume": 396891.0}, {"date": "2026-02-20", "close": 0.16, "volume": 1273320.0}, {"date": "2026-02-23", "close": 0.155, "volume": 1440828.0}, {"date": "2026-02-24", "close": 0.155, "volume": 1047501.0}, {"date": "2026-02-25", "close": 0.165, "volume": 1008497.0}, {"date": "2026-02-26", "close": 0.155, "volume": 1841558.0}, {"date": "2026-02-27", "close": 0.15, "volume": 1651460.0}, {"date": "2026-03-02", "close": 0.155, "volume": 3415369.0}, {"date": "2026-03-03", "close": 0.15, "volume": 1409283.0}, {"date": "2026-03-04", "close": 0.14, "volume": 2098291.0}, {"date": "2026-03-05", "close": 0.145, "volume": 456632.0}, {"date": "2026-03-06", "close": 0.155, "volume": 1785198.0}, {"date": "2026-03-09", "close": 0.14, "volume": 4014689.0}, {"date": "2026-03-10", "close": 0.14, "volume": 1232211.0}, {"date": "2026-03-11", "close": 0.15, "volume": 1231963.0}, {"date": "2026-03-12", "close": 0.145, "volume": 469421.0}, {"date": "2026-03-13", "close": 0.15, "volume": 797983.0}, {"date": "2026-03-16", "close": 0.135, "volume": 2265566.0}, {"date": "2026-03-17", "close": 0.17, "volume": 10695387.0}, {"date": "2026-03-18", "close": 0.18, "volume": 5715313.0}, {"date": "2026-03-19", "close": 0.165, "volume": 2893836.0}, {"date": "2026-03-20", "close": 0.165, "volume": 1598730.0}, {"date": "2026-03-23", "close": 0.185, "volume": 4580366.0}, {"date": "2026-03-24", "close": 0.17, "volume": 1068601.0}, {"date": "2026-03-25", "close": 0.17, "volume": 1843101.0}, {"date": "2026-03-26", "close": 0.2, "volume": 8191682.0}, {"date": "2026-03-27", "close": 0.195, "volume": 2010201.0}, {"date": "2026-03-30", "close": 0.18, "volume": 1693611.0}, {"date": "2026-03-31", "close": 0.2, "volume": 2041029.0}, {"date": "2026-04-01", "close": 0.21, "volume": 3562895.0}, {"date": "2026-04-02", "close": 0.215, "volume": 6037708.0}, {"date": "2026-04-07", "close": 0.215, "volume": 2367987.0}, {"date": "2026-04-08", "close": 0.225, "volume": 1810517.0}, {"date": "2026-04-09", "close": 0.215, "volume": 1149432.0}, {"date": "2026-04-10", "close": 0.205, "volume": 2400389.0}, {"date": "2026-04-13", "close": 0.19, "volume": 2968299.0}, {"date": "2026-04-14", "close": 0.19, "volume": 1335542.0}, {"date": "2026-04-15", "close": 0.185, "volume": 1710523.0}, {"date": "2026-04-16", "close": 0.2, "volume": 1307595.0}, {"date": "2026-04-17", "close": 0.205, "volume": 1501965.0}, {"date": "2026-04-20", "close": 0.2, "volume": 2400852.0}, {"date": "2026-04-21", "close": 0.2, "volume": 671614.0}, {"date": "2026-04-22", "close": 0.2, "volume": 1237361.0}, {"date": "2026-04-23", "close": 0.1975, "volume": 2278625.0}, {"date": "2026-04-24", "close": 0.205, "volume": 935812.0}, {"date": "2026-04-27", "close": 0.205, "volume": 1324841.0}, {"date": "2026-04-28", "close": 0.195, "volume": 2043616.0}, {"date": "2026-04-29", "close": 0.185, "volume": 1271781.0}, {"date": "2026-04-30", "close": 0.175, "volume": 1745499.0}, {"date": "2026-05-01", "close": 0.17, "volume": 1696236.0}, {"date": "2026-05-04", "close": 0.175, "volume": 364374.0}, {"date": "2026-05-05", "close": 0.18, "volume": 361310.0}, {"date": "2026-05-06", "close": 0.17, "volume": 1212596.0}, {"date": "2026-05-07", "close": 0.185, "volume": 780813.0}, {"date": "2026-05-08", "close": 0.18, "volume": 576193.0}, {"date": "2026-05-11", "close": 0.17, "volume": 1118563.0}, {"date": "2026-05-12", "close": 0.165, "volume": 467889.0}, {"date": "2026-05-13", "close": 0.175, "volume": 388075.0}, {"date": "2026-05-14", "close": 0.175, "volume": 645435.0}, {"date": "2026-05-15", "close": 0.175, "volume": 737440.0}, {"date": "2026-05-18", "close": 0.18, "volume": 1211856.0}, {"date": "2026-05-19", "close": 0.165, "volume": 1381504.0}, {"date": "2026-05-20", "close": 0.165, "volume": 835365.0}, {"date": "2026-05-21", "close": 0.155, "volume": 3375535.0}, {"date": "2026-05-22", "close": 0.1625, "volume": 823146.0}, {"date": "2026-05-25", "close": 0.16, "volume": 1087558.0}, {"date": "2026-05-26", "close": 0.155, "volume": 4212961.0}, {"date": "2026-05-27", "close": 0.15, "volume": 372281.0}, {"date": "2026-05-28", "close": 0.155, "volume": 2090399.0}, {"date": "2026-05-29", "close": 0.155, "volume": 1954991.0}, {"date": "2026-06-01", "close": 0.15, "volume": 882852.0}, {"date": "2026-06-02", "close": 0.14, "volume": 3970547.0}, {"date": "2026-06-03", "close": 0.155, "volume": 1873239.0}, {"date": "2026-06-04", "close": 0.145, "volume": 563200.0}, {"date": "2026-06-05", "close": 0.145, "volume": 5588405.0}, {"date": "2026-06-09", "close": 0.15, "volume": 564578.0}, {"date": "2026-06-10", "close": 0.145, "volume": 589722.0}, {"date": "2026-06-11", "close": 0.15, "volume": 550610.0}, {"date": "2026-06-12", "close": 0.145, "volume": 837728.0}, {"date": "2026-06-15", "close": 0.14, "volume": 987481.0}, {"date": "2026-06-16", "close": 0.14, "volume": 1573370.0}, {"date": "2026-06-17", "close": 0.14, "volume": 2825264.0}, {"date": "2026-06-18", "close": 0.14, "volume": 952489.0}, {"date": "2026-06-19", "close": 0.15, "volume": 6603191.0}, {"date": "2026-06-22", "close": 0.145, "volume": 1643556.0}, {"date": "2026-06-23", "close": 0.14, "volume": 5094423.0}, {"date": "2026-06-24", "close": 0.135, "volume": 3576161.0}, {"date": "2026-06-25", "close": 0.13, "volume": 3997259.0}, {"date": "2026-06-26", "close": 0.13, "volume": 600951.0}, {"date": "2026-06-29", "close": 0.135, "volume": 2186929.0}, {"date": "2026-06-30", "close": 0.13, "volume": 2023032.0}, {"date": "2026-07-01", "close": 0.14, "volume": 376033.0}, {"date": "2026-07-02", "close": 0.14, "volume": 349309.0}, {"date": "2026-07-03", "close": 0.135, "volume": 393899.0}, {"date": "2026-07-06", "close": 0.13, "volume": 1834656.0}, {"date": "2026-07-07", "close": 0.135, "volume": 189157.0}, {"date": "2026-07-08", "close": 0.14, "volume": 1066248.0}, {"date": "2026-07-09", "close": 0.14, "volume": 165033.0}, {"date": "2026-07-10", "close": 0.14, "volume": 521023.0}, {"date": "2026-07-13", "close": 0.135, "volume": 563135.0}, {"date": "2026-07-14", "close": 0.13, "volume": 2211973.0}, {"date": "2026-07-15", "close": 0.125, "volume": 322820.0}, {"date": "2026-07-16", "close": 0.125, "volume": 306121.0}, {"date": "2026-07-17", "close": 0.115, "volume": 5574505.0}, {"date": "2026-07-20", "close": 0.115, "volume": 868551.0}, {"date": "2026-07-21", "close": 0.115, "volume": 240356.0}, {"date": "2026-07-22", "close": 0.105, "volume": 6845439.0}, {"date": "2026-07-23", "close": 0.1, "volume": 4684126.0}, {"date": "2026-07-24", "close": 0.1, "volume": 1843093.0}, {"date": "2026-07-27", "close": 0.098, "volume": 2345296.0}, {"date": "2026-07-28", "close": 0.105, "volume": 4778520.0}, {"date": "2026-07-29", "close": 0.105, "volume": 2632276.0}, {"date": "2026-07-30", "close": 0.097, "volume": 2795163.0}, {"date": "2026-07-31", "close": 0.1025, "volume": 14336301.0}, {"date": "2026-08-03", "close": 0.115, "volume": 5056447.0}, {"date": "2026-08-04", "close": 0.11, "volume": 1919698.0}, {"date": "2026-08-05", "close": 0.11, "volume": 2234035.0}, {"date": "2026-08-06", "close": 0.11, "volume": 511813.0}, {"date": "2026-08-07", "close": 0.105, "volume": 754972.0}, {"date": "2026-08-10", "close": 0.105, "volume": 2643197.0}, {"date": "2026-08-11", "close": 0.105, "volume": 1912858.0}, {"date": "2026-08-12", "close": 0.1, "volume": 1321438.0}, {"date": "2026-08-13", "close": 0.1, "volume": 4181101.0}, {"date": "2026-08-14", "close": 0.1, "volume": 1886568.0}, {"date": "2026-08-17", "close": 0.099, "volume": 1896599.0}, {"date": "2026-08-18", "close": 0.095, "volume": 4780037.0}, {"date": "2026-08-19", "close": 0.094, "volume": 1736155.0}, {"date": "2026-08-20", "close": 0.093, "volume": 1720289.0}, {"date": "2026-08-21", "close": 0.094, "volume": 1614050.0}, {"date": "2026-08-24", "close": 0.1, "volume": 2937823.0}, {"date": "2026-08-25", "close": 0.135, "volume": 9176054.0}, {"date": "2026-08-26", "close": 0.125, "volume": 2757312.0}, {"date": "2026-08-27", "close": 0.125, "volume": 2750732.0}, {"date": "2026-08-28", "close": 0.135, "volume": 3028653.0}, {"date": "2026-08-31", "close": 0.14, "volume": 16123716.0}, {"date": "2026-09-01", "close": 0.15, "volume": 8309275.0}, {"date": "2026-09-02", "close": 0.15, "volume": 1352748.0}, {"date": "2026-09-03", "close": 0.145, "volume": 959347.0}, {"date": "2026-09-04", "close": 0.145, "volume": 312955.0}, {"date": "2026-09-07", "close": 0.145, "volume": 1781429.0}], "refreshing": true}