{"ticker": "AR9", "overview": {"name": "Archtis Limited", "country": "Australia", "industry": "Software & Services"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "AR9", "has_prices": true, "as_of": "2026-09-07", "last": 0.052, "prev_close": 0.044, "change": 0.008, "change_pct": 0.18181818181818182, "session_volume": 3462445.0, "vwap_5": 0.045938260296760354, "vwap_20": 0.04678108548932177, "vwap_60": 0.05718939724112803, "vwap_250": 0.08606094125447931, "high_52w": 0.14, "low_52w": 0.04, "avg_volume_20": 1382024.65, "sessions": 400, "market_cap": {"value": 32897476.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX3Y-03110117-1", "src": "ASX", "ticker": "AR9", "cik": "", "company": "Archtis Limited", "company_raw": "Archtis Limited", "who": "Daniel Lai", "who_key": "Daniel Lai", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Daniel Lai lodges a filing in AR9", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03110117", "trade_date": "2026-07-06", "timestamp": "2026-07-06", "mins": 172308}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Mr Daniel Lai", "notice_type": "3Y", "direct_shares": 10945939.0, "indirect_shares": 378673.0, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest. N/A", "pct": null, "notice_date": "2026-07-10", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03110117-6A1333449", "needs_ocr": 1}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-10", "source_url": "https://www.marketindex.com.au/asx/ar9", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-07", "source_url": "https://www.marketindex.com.au/asx/ar9", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-06", "source_url": "https://www.marketindex.com.au/asx/ar9", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-04", "source_url": "https://www.marketindex.com.au/asx/ar9", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-06", "source_url": "https://www.marketindex.com.au/asx/ar9", "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": "2025-12-22", "source_url": "https://www.marketindex.com.au/asx/ar9", "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": "2025-12-18", "source_url": "https://www.marketindex.com.au/asx/ar9", "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": "2025-12-02", "source_url": "https://www.marketindex.com.au/asx/ar9", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-24", "source_url": "https://www.marketindex.com.au/asx/ar9", "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": "2025-09-22", "source_url": "https://www.marketindex.com.au/asx/ar9", "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": "2025-09-05", "source_url": "https://www.marketindex.com.au/asx/ar9", "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": "2025-07-21", "source_url": "https://www.marketindex.com.au/asx/ar9", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-06-30", "source_url": "https://www.marketindex.com.au/asx/ar9", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-02-21", "source_url": "https://www.marketindex.com.au/asx/ar9", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-20", "source_url": "https://www.marketindex.com.au/asx/ar9", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-20", "source_url": "https://www.marketindex.com.au/asx/ar9", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-10", "source_url": "https://www.marketindex.com.au/asx/ar9", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-22", "source_url": "https://www.marketindex.com.au/asx/ar9", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-06-27", "source_url": "https://www.marketindex.com.au/asx/ar9", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-12-21", "source_url": "https://www.marketindex.com.au/asx/ar9", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-11-22", "source_url": "https://www.marketindex.com.au/asx/ar9", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-09-28", "source_url": "https://www.marketindex.com.au/asx/ar9", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-03-10", "source_url": "https://www.marketindex.com.au/asx/ar9", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-02-23", "source_url": "https://www.marketindex.com.au/asx/ar9", "needs_ocr": 0}], "directors": [{"name": "Mr Daniel Lai", "first_seen": "2026-07-10", "last_seen": "2026-07-10", "status": "current", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-27", "form": "Periodic Reports", "title": "Investor Presentation", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154188-6A1351894"}, {"date": "2026-10-27", "form": "Commitments Test Entity Quarterly Reports", "title": "Quarterly Activities/Appendix 4C Cash Flow Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154137-6A1351873"}, {"date": "2026-10-27", "form": "Periodic Reports", "title": "archTIS Extends CBA Lending Facility to April 2027", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154078-6A1351848"}, {"date": "2026-10-27", "form": "Periodic Reports", "title": "Investor Webinar", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153757-6A1351674"}, {"date": "2026-10-13", "form": "Progress Report", "title": "archTIS and Pexip partner for secure video collaboration", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03148133-6A1349134"}], "performance": {"ticker": "AR9", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2018-09-21", "close": 0.1762495, "volume": 2252917.0}, {"date": "2018-09-24", "close": 0.161959, "volume": 721709.0}, {"date": "2018-09-25", "close": 0.1667225, "volume": 344841.0}, {"date": "2018-09-26", "close": 0.161959, "volume": 267660.0}, {"date": "2018-09-27", "close": 0.152432, "volume": 366373.0}, {"date": "2018-09-28", "close": 0.1667225, "volume": 211846.0}, {"date": "2018-10-01", "close": 0.1571955, "volume": 395654.0}, {"date": "2018-10-02", "close": 0.142905, "volume": 223050.0}, {"date": "2018-10-03", "close": 0.1476685, "volume": 3464.0}, {"date": "2018-10-04", "close": 0.1476685, "volume": 140338.0}, {"date": "2018-10-05", "close": 0.142905, "volume": 184062.0}, {"date": "2018-10-08", "close": 0.1381415, "volume": 2677.0}, {"date": "2018-10-09", "close": 0.152432, "volume": 696599.0}, {"date": "2018-10-10", "close": 0.152432, "volume": 79347.0}, {"date": "2018-10-11", "close": 0.142905, "volume": 19387.0}, {"date": "2018-10-12", "close": 0.152432, "volume": 21539.0}, {"date": "2018-10-15", "close": 0.152432, "volume": 1050.0}, {"date": "2018-10-16", "close": 0.152432, "volume": 9657.0}, {"date": "2018-10-17", "close": 0.161959, "volume": 811656.0}, {"date": "2018-10-18", "close": 0.171486, "volume": 139225.0}, {"date": "2018-10-19", "close": 0.161959, "volume": 167876.0}, {"date": "2018-10-22", "close": 0.1667225, "volume": 111263.0}, {"date": "2018-10-24", "close": 0.1667225, "volume": 5248.0}, {"date": "2018-10-25", "close": 0.142905, "volume": 102897.0}, {"date": "2018-10-26", "close": 0.1381415, "volume": 44863.0}, {"date": "2018-10-29", "close": 0.152432, "volume": 44085.0}, {"date": "2018-10-31", "close": 0.142905, "volume": 45765.0}, {"date": "2018-11-01", "close": 0.1381415, "volume": 12596.0}, {"date": "2018-11-02", "close": 0.142905, "volume": 89220.0}, {"date": "2018-11-05", "close": 0.142905, "volume": 76196.0}, {"date": "2018-11-07", "close": 0.171486, "volume": 59979.0}, {"date": "2018-11-08", "close": 0.142905, "volume": 325494.0}, {"date": "2018-11-09", "close": 0.152432, "volume": 47466.0}, {"date": "2018-11-12", "close": 0.1476685, "volume": 149170.0}, {"date": "2018-11-14", "close": 0.142905, "volume": 272875.0}, {"date": "2018-11-15", "close": 0.123851, "volume": 211054.0}, {"date": "2018-11-16", "close": 0.123851, "volume": 210784.0}, {"date": "2018-11-19", "close": 0.114324, "volume": 269679.0}, {"date": "2018-11-21", "close": 0.1095605, "volume": 52482.0}, {"date": "2018-11-22", "close": 0.1095605, "volume": 52482.0}, {"date": "2018-11-23", "close": 0.1095605, "volume": 5248.0}, {"date": "2018-11-26", "close": 0.1095605, "volume": 32539.0}, {"date": "2018-11-28", "close": 0.114324, "volume": 41986.0}, {"date": "2018-11-29", "close": 0.133378, "volume": 196805.0}, {"date": "2018-12-03", "close": 0.133378, "volume": 6302.0}, {"date": "2018-12-12", "close": 0.114324, "volume": 1312855.0}, {"date": "2018-12-13", "close": 0.1190875, "volume": 20993.0}, {"date": "2018-12-18", "close": 0.1190875, "volume": 58616.0}, {"date": "2018-12-21", "close": 0.1190875, "volume": 52482.0}, {"date": "2018-12-24", "close": 0.133378, "volume": 98196.0}, {"date": "2018-12-27", "close": 0.1286145, "volume": 372156.0}, {"date": "2018-12-31", "close": 0.1190875, "volume": 8397.0}, {"date": "2019-01-02", "close": 0.1190875, "volume": 155817.0}, {"date": "2019-01-03", "close": 0.123851, "volume": 393618.0}, {"date": "2019-01-04", "close": 0.114324, "volume": 169649.0}, {"date": "2019-01-07", "close": 0.1095605, "volume": 112134.0}, {"date": "2019-01-08", "close": 0.114324, "volume": 126617.0}, {"date": "2019-01-09", "close": 0.104797, "volume": 334106.0}, {"date": "2019-01-11", "close": 0.1095605, "volume": 250236.0}, {"date": "2019-01-14", "close": 0.1095605, "volume": 24352.0}, {"date": "2019-01-15", "close": 0.1095605, "volume": 19314.0}, {"date": "2019-01-16", "close": 0.1095605, "volume": 85174.0}, {"date": "2019-01-17", "close": 0.1095605, "volume": 525.0}, {"date": "2019-01-18", "close": 0.114324, "volume": 152724.0}, {"date": "2019-01-23", "close": 0.114324, "volume": 18684.0}, {"date": "2019-01-30", "close": 0.114324, "volume": 62979.0}, {"date": "2019-02-06", "close": 0.0943173, "volume": 26241.0}, {"date": "2019-02-07", "close": 0.09527, "volume": 7749.0}, {"date": "2019-02-08", "close": 0.1190875, "volume": 56689.0}, {"date": "2019-02-11", "close": 0.1000335, "volume": 99088.0}, {"date": "2019-02-13", "close": 0.1000335, "volume": 10978.0}, {"date": "2019-02-14", "close": 0.104797, "volume": 52482.0}, {"date": "2019-02-15", "close": 0.104797, "volume": 10438.0}, {"date": "2019-02-18", "close": 0.114324, "volume": 24608.0}, {"date": "2019-02-21", "close": 0.104797, "volume": 12965.0}, {"date": "2019-02-25", "close": 0.104797, "volume": 5248.0}, {"date": "2019-02-26", "close": 0.104797, "volume": 44946.0}, {"date": "2019-03-01", "close": 0.09527, "volume": 118209.0}, {"date": "2019-03-05", "close": 0.0771687, "volume": 12348.0}, {"date": "2019-03-06", "close": 0.09527, "volume": 97846.0}, {"date": "2019-03-07", "close": 0.1000335, "volume": 14930.0}, {"date": "2019-03-12", "close": 0.1000335, "volume": 40306.0}, {"date": "2019-03-13", "close": 0.09527, "volume": 104965.0}, {"date": "2019-03-18", "close": 0.0905065, "volume": 40573.0}, {"date": "2019-03-21", "close": 0.0914592, "volume": 7414.0}, {"date": "2019-03-26", "close": 0.09527, "volume": 91075.0}, {"date": "2019-03-27", "close": 0.0933646, "volume": 7414.0}, {"date": "2019-03-28", "close": 0.0933646, "volume": 49483.0}, {"date": "2019-04-01", "close": 0.09527, "volume": 74764.0}, {"date": "2019-04-02", "close": 0.104797, "volume": 52482.0}, {"date": "2019-04-03", "close": 0.09527, "volume": 17865.0}, {"date": "2019-04-05", "close": 0.104797, "volume": 125467.0}, {"date": "2019-04-08", "close": 0.104797, "volume": 229157.0}, {"date": "2019-04-09", "close": 0.09527, "volume": 546622.0}, {"date": "2019-04-10", "close": 0.0933646, "volume": 77208.0}, {"date": "2019-04-11", "close": 0.1286145, "volume": 1134525.0}, {"date": "2019-04-12", "close": 0.1286145, "volume": 712795.0}, {"date": "2019-04-15", "close": 0.133378, "volume": 1162087.0}, {"date": "2019-04-16", "close": 0.1190875, "volume": 665769.0}, {"date": "2019-04-17", "close": 0.114324, "volume": 297599.0}, {"date": "2019-04-24", "close": 0.133378, "volume": 122791.0}, {"date": "2019-04-26", "close": 0.133378, "volume": 88170.0}, {"date": "2019-04-29", "close": 0.104797, "volume": 145239.0}, {"date": "2019-04-30", "close": 0.123851, "volume": 111137.0}, {"date": "2019-05-01", "close": 0.114324, "volume": 248348.0}, {"date": "2019-05-03", "close": 0.114324, "volume": 5248.0}, {"date": "2019-05-06", "close": 0.114324, "volume": 31489.0}, {"date": "2019-05-08", "close": 0.114324, "volume": 24167.0}, {"date": "2019-05-09", "close": 0.104797, "volume": 245189.0}, {"date": "2019-05-10", "close": 0.104797, "volume": 542652.0}, {"date": "2019-05-13", "close": 0.114324, "volume": 39750.0}, {"date": "2019-05-14", "close": 0.114324, "volume": 26241.0}, {"date": "2019-05-15", "close": 0.104797, "volume": 96830.0}, {"date": "2019-05-16", "close": 0.1095605, "volume": 213278.0}, {"date": "2019-05-17", "close": 0.1095605, "volume": 46562.0}, {"date": "2019-05-20", "close": 0.104797, "volume": 78942.0}, {"date": "2019-05-21", "close": 0.104797, "volume": 126434.0}, {"date": "2019-05-22", "close": 0.104797, "volume": 25128.0}, {"date": "2019-05-23", "close": 0.1000335, "volume": 26241.0}, {"date": "2019-05-24", "close": 0.09527, "volume": 269365.0}, {"date": "2019-05-27", "close": 0.104797, "volume": 11568.0}, {"date": "2019-05-28", "close": 0.0943173, "volume": 91626.0}, {"date": "2019-05-29", "close": 0.0905065, "volume": 17026.0}, {"date": "2019-05-30", "close": 0.09527, "volume": 1355834.0}, {"date": "2019-05-31", "close": 0.09527, "volume": 3500.0}, {"date": "2019-06-04", "close": 0.104797, "volume": 79433.0}, {"date": "2019-06-11", "close": 0.1000335, "volume": 43818.0}, {"date": "2019-06-12", "close": 0.09527, "volume": 3674.0}, {"date": "2019-06-13", "close": 0.09527, "volume": 10496.0}, {"date": "2019-06-14", "close": 0.09527, "volume": 33589.0}, {"date": "2019-06-17", "close": 0.104797, "volume": 68646.0}, {"date": "2019-06-20", "close": 0.09527, "volume": 100301.0}, {"date": "2019-06-24", "close": 0.09527, "volume": 964240.0}, {"date": "2019-06-25", "close": 0.085743, "volume": 104965.0}, {"date": "2019-06-27", "close": 0.0905065, "volume": 93044.0}, {"date": "2019-06-28", "close": 0.0905065, "volume": 20993.0}, {"date": "2019-07-01", "close": 0.0943173, "volume": 26241.0}, {"date": "2019-07-02", "close": 0.0943173, "volume": 47234.0}, {"date": "2019-07-03", "close": 0.09527, "volume": 5773.0}, {"date": "2019-07-05", "close": 0.09527, "volume": 199670.0}, {"date": "2019-07-08", "close": 0.0914592, "volume": 37374.0}, {"date": "2019-07-09", "close": 0.0933646, "volume": 89333.0}, {"date": "2019-07-10", "close": 0.0933646, "volume": 16602.0}, {"date": "2019-07-11", "close": 0.09527, "volume": 14599.0}, {"date": "2019-07-12", "close": 0.0905065, "volume": 29985.0}, {"date": "2019-07-15", "close": 0.0866957, "volume": 538.0}, {"date": "2019-07-16", "close": 0.0886011, "volume": 36738.0}, {"date": "2019-07-17", "close": 0.0876484, "volume": 12001.0}, {"date": "2019-07-18", "close": 0.0866957, "volume": 29204.0}, {"date": "2019-07-19", "close": 0.0866957, "volume": 79664.0}, {"date": "2019-07-22", "close": 0.0866957, "volume": 51826.0}, {"date": "2019-07-23", "close": 0.0905065, "volume": 22639.0}, {"date": "2019-07-24", "close": 0.09527, "volume": 101462.0}, {"date": "2019-07-26", "close": 0.1000335, "volume": 22694.0}, {"date": "2019-07-29", "close": 0.09527, "volume": 51486.0}, {"date": "2019-07-30", "close": 0.0866957, "volume": 5832.0}, {"date": "2019-08-07", "close": 0.0924119, "volume": 2381.0}, {"date": "2019-08-09", "close": 0.104797, "volume": 9919.0}, {"date": "2019-08-12", "close": 0.104797, "volume": 10496.0}, {"date": "2019-08-13", "close": 0.104797, "volume": 7968.0}, {"date": "2019-08-15", "close": 0.1000335, "volume": 9996.0}, {"date": "2019-08-20", "close": 0.09527, "volume": 10496.0}, {"date": "2019-08-26", "close": 0.0866957, "volume": 20279.0}, {"date": "2019-08-30", "close": 0.0866957, "volume": 209930.0}, {"date": "2019-09-02", "close": 0.09527, "volume": 52482.0}, {"date": "2019-09-05", "close": 0.123851, "volume": 698529.0}, {"date": "2019-09-06", "close": 0.133378, "volume": 21959.0}, {"date": "2019-09-09", "close": 0.114324, "volume": 284527.0}, {"date": "2019-09-10", "close": 0.123851, "volume": 100372.0}, {"date": "2019-09-11", "close": 0.1190875, "volume": 141048.0}, {"date": "2019-09-13", "close": 0.1190875, "volume": 99717.0}, {"date": "2019-09-16", "close": 0.133378, "volume": 57731.0}, {"date": "2019-09-18", "close": 0.133378, "volume": 314675.0}, {"date": "2019-09-20", "close": 0.1286145, "volume": 120606.0}, {"date": "2019-09-23", "close": 0.1286145, "volume": 266919.0}, {"date": "2019-09-24", "close": 0.1286145, "volume": 442533.0}, {"date": "2019-09-25", "close": 0.133378, "volume": 136065.0}, {"date": "2019-09-26", "close": 0.1286145, "volume": 109163.0}, {"date": "2019-10-01", "close": 0.1286145, "volume": 52093.0}, {"date": "2019-10-03", "close": 0.1286145, "volume": 15432.0}, {"date": "2019-10-04", "close": 0.133378, "volume": 3756.0}, {"date": "2019-10-07", "close": 0.1286145, "volume": 99717.0}, {"date": "2019-10-08", "close": 0.123851, "volume": 120702.0}, {"date": "2019-10-09", "close": 0.1190875, "volume": 141292.0}, {"date": "2019-10-10", "close": 0.123851, "volume": 76119.0}, {"date": "2019-10-11", "close": 0.1190875, "volume": 69573.0}, {"date": "2019-10-14", "close": 0.123851, "volume": 43404.0}, {"date": "2019-10-15", "close": 0.1286145, "volume": 242640.0}, {"date": "2019-10-16", "close": 0.123851, "volume": 539065.0}, {"date": "2019-10-17", "close": 0.133378, "volume": 9371.0}, {"date": "2019-10-18", "close": 0.1286145, "volume": 57986.0}, {"date": "2019-10-21", "close": 0.1286145, "volume": 202139.0}, {"date": "2019-10-22", "close": 0.1286145, "volume": 165410.0}, {"date": "2019-10-24", "close": 0.1286145, "volume": 48336.0}, {"date": "2019-10-25", "close": 0.1286145, "volume": 52482.0}, {"date": "2019-10-28", "close": 0.123851, "volume": 52532.0}, {"date": "2019-10-30", "close": 0.123851, "volume": 316972.0}, {"date": "2019-10-31", "close": 0.114324, "volume": 195119.0}, {"date": "2019-11-01", "close": 0.123851, "volume": 20484.0}, {"date": "2019-11-04", "close": 0.1190875, "volume": 35523.0}, {"date": "2019-11-05", "close": 0.123851, "volume": 33136.0}, {"date": "2019-11-06", "close": 0.1286145, "volume": 96889.0}, {"date": "2019-11-14", "close": 0.1286145, "volume": 87043.0}, {"date": "2019-11-18", "close": 0.1286145, "volume": 23325.0}, {"date": "2019-11-19", "close": 0.1286145, "volume": 116238.0}, {"date": "2019-11-21", "close": 0.1190875, "volume": 52116.0}, {"date": "2019-11-25", "close": 0.123851, "volume": 4053.0}, {"date": "2019-11-28", "close": 0.123851, "volume": 4925.0}, {"date": "2019-11-29", "close": 0.123851, "volume": 136318.0}, {"date": "2019-12-02", "close": 0.1190875, "volume": 89861.0}, {"date": "2019-12-03", "close": 0.114324, "volume": 23092.0}, {"date": "2019-12-04", "close": 0.1095605, "volume": 6560.0}, {"date": "2019-12-05", "close": 0.1190875, "volume": 52482.0}, {"date": "2019-12-06", "close": 0.1190875, "volume": 62979.0}, {"date": "2019-12-10", "close": 0.123851, "volume": 3741924.0}, {"date": "2019-12-11", "close": 0.114324, "volume": 381393.0}, {"date": "2019-12-12", "close": 0.114324, "volume": 34862.0}, {"date": "2019-12-13", "close": 0.1190875, "volume": 49158.0}, {"date": "2019-12-16", "close": 0.123851, "volume": 297130.0}, {"date": "2019-12-17", "close": 0.114324, "volume": 29371.0}, {"date": "2019-12-18", "close": 0.114324, "volume": 107173.0}, {"date": "2019-12-19", "close": 0.123851, "volume": 113650.0}, {"date": "2019-12-20", "close": 0.123851, "volume": 52482.0}, {"date": "2019-12-23", "close": 0.1190875, "volume": 69277.0}, {"date": "2019-12-24", "close": 0.1190875, "volume": 128246.0}, {"date": "2019-12-30", "close": 0.114324, "volume": 4723.0}, {"date": "2019-12-31", "close": 0.114324, "volume": 94948.0}, {"date": "2020-01-02", "close": 0.123851, "volume": 155913.0}, {"date": "2020-01-03", "close": 0.123851, "volume": 11688.0}, {"date": "2020-01-06", "close": 0.123851, "volume": 4986.0}, {"date": "2020-01-10", "close": 0.114324, "volume": 16278.0}, {"date": "2020-01-13", "close": 0.1286145, "volume": 104965.0}, {"date": "2020-01-14", "close": 0.1286145, "volume": 77674.0}, {"date": "2020-01-15", "close": 0.123851, "volume": 9475.0}, {"date": "2020-01-16", "close": 0.123851, "volume": 29485.0}, {"date": "2020-01-17", "close": 0.114324, "volume": 147861.0}, {"date": "2020-01-21", "close": 0.1190875, "volume": 10496.0}, {"date": "2020-01-23", "close": 0.1190875, "volume": 16461.0}, {"date": "2020-01-24", "close": 0.1190875, "volume": 115608.0}, {"date": "2020-01-28", "close": 0.1190875, "volume": 97529.0}, {"date": "2020-01-30", "close": 0.1190875, "volume": 193735.0}, {"date": "2020-01-31", "close": 0.114324, "volume": 339941.0}, {"date": "2020-02-04", "close": 0.114324, "volume": 9447.0}, {"date": "2020-02-05", "close": 0.104797, "volume": 38251.0}, {"date": "2020-02-06", "close": 0.114324, "volume": 76040.0}, {"date": "2020-02-07", "close": 0.114324, "volume": 148380.0}, {"date": "2020-02-10", "close": 0.114324, "volume": 12565.0}, {"date": "2020-02-11", "close": 0.114324, "volume": 1050.0}, {"date": "2020-02-14", "close": 0.104797, "volume": 39429.0}, {"date": "2020-02-17", "close": 0.1095605, "volume": 16794.0}, {"date": "2020-02-18", "close": 0.09527, "volume": 124037.0}, {"date": "2020-02-19", "close": 0.09527, "volume": 31489.0}, {"date": "2020-02-20", "close": 0.1095605, "volume": 296450.0}, {"date": "2020-02-21", "close": 0.104797, "volume": 142802.0}, {"date": "2020-02-24", "close": 0.09527, "volume": 146033.0}, {"date": "2020-02-25", "close": 0.09527, "volume": 55637.0}, {"date": "2020-02-26", "close": 0.0905065, "volume": 190108.0}, {"date": "2020-02-28", "close": 0.0771687, "volume": 147247.0}, {"date": "2020-03-04", "close": 0.085743, "volume": 18185.0}, {"date": "2020-03-05", "close": 0.085743, "volume": 20993.0}, {"date": "2020-03-06", "close": 0.085743, "volume": 2099.0}, {"date": "2020-03-11", "close": 0.0752633, "volume": 52482.0}, {"date": "2020-03-12", "close": 0.0619255, "volume": 321345.0}, {"date": "2020-03-13", "close": 0.057162, "volume": 47993.0}, {"date": "2020-03-16", "close": 0.057162, "volume": 2099.0}, {"date": "2020-03-25", "close": 0.0428715, "volume": 262412.0}, {"date": "2020-03-27", "close": 0.057162, "volume": 272909.0}, {"date": "2020-03-31", "close": 0.047635, "volume": 47234.0}, {"date": "2020-04-01", "close": 0.0514458, "volume": 504378.0}, {"date": "2020-04-02", "close": 0.0514458, "volume": 68306.0}, {"date": "2020-04-03", "close": 0.0514458, "volume": 9657.0}, {"date": "2020-04-06", "close": 0.0523985, "volume": 50733.0}, {"date": "2020-04-07", "close": 0.0523985, "volume": 16794.0}, {"date": "2020-04-09", "close": 0.0523985, "volume": 9762.0}, {"date": "2020-04-14", "close": 0.0523985, "volume": 433332.0}, {"date": "2020-04-17", "close": 0.057162, "volume": 76779.0}, {"date": "2020-04-21", "close": 0.0685944, "volume": 105175.0}, {"date": "2020-04-22", "close": 0.076216, "volume": 23277.0}, {"date": "2020-04-24", "close": 0.076216, "volume": 13577.0}, {"date": "2020-04-27", "close": 0.057162, "volume": 145515.0}, {"date": "2020-04-28", "close": 0.057162, "volume": 84178.0}, {"date": "2020-04-29", "close": 0.076216, "volume": 113430.0}, {"date": "2020-04-30", "close": 0.076216, "volume": 157447.0}, {"date": "2020-05-01", "close": 0.0714525, "volume": 24587.0}, {"date": "2020-05-11", "close": 0.057162, "volume": 935142.0}, {"date": "2020-05-12", "close": 0.0523985, "volume": 524899.0}, {"date": "2020-05-13", "close": 0.057162, "volume": 6086.0}, {"date": "2020-05-15", "close": 0.0533512, "volume": 186002.0}, {"date": "2020-05-18", "close": 0.0552566, "volume": 676495.0}, {"date": "2020-05-19", "close": 0.0523985, "volume": 1685589.0}, {"date": "2020-05-20", "close": 0.0523985, "volume": 1721095.0}, {"date": "2020-05-21", "close": 0.0504931, "volume": 3240746.0}, {"date": "2020-05-22", "close": 0.0514458, "volume": 3440093.0}, {"date": "2020-05-25", "close": 0.0504931, "volume": 790996.0}, {"date": "2020-05-26", "close": 0.0533512, "volume": 603369.0}, {"date": "2020-05-27", "close": 0.0552566, "volume": 1768126.0}, {"date": "2020-05-28", "close": 0.0533512, "volume": 1187905.0}, {"date": "2020-05-29", "close": 0.0523985, "volume": 354794.0}, {"date": "2020-06-01", "close": 0.0552566, "volume": 578523.0}, {"date": "2020-06-02", "close": 0.0543039, "volume": 470849.0}, {"date": "2020-06-03", "close": 0.0533512, "volume": 357349.0}, {"date": "2020-06-04", "close": 0.0543039, "volume": 191145.0}, {"date": "2020-06-05", "close": 0.057162, "volume": 329977.0}, {"date": "2020-06-09", "close": 0.0581147, "volume": 266997.0}, {"date": "2020-06-10", "close": 0.0562093, "volume": 677940.0}, {"date": "2020-06-11", "close": 0.0543039, "volume": 231487.0}, {"date": "2020-06-12", "close": 0.0504931, "volume": 1774211.0}, {"date": "2020-06-15", "close": 0.0485877, "volume": 1227863.0}, {"date": "2020-06-16", "close": 0.0495404, "volume": 259616.0}, {"date": "2020-06-17", "close": 0.0523985, "volume": 1025150.0}, {"date": "2020-06-18", "close": 0.0533512, "volume": 2565186.0}, {"date": "2020-06-19", "close": 0.0790741, "volume": 9974137.0}, {"date": "2020-06-22", "close": 0.0943173, "volume": 11257063.0}, {"date": "2020-06-23", "close": 0.0876484, "volume": 4215221.0}, {"date": "2020-06-24", "close": 0.0895538, "volume": 1115186.0}, {"date": "2020-06-25", "close": 0.0905065, "volume": 1551706.0}, {"date": "2020-06-26", "close": 0.09527, "volume": 2529569.0}, {"date": "2020-06-29", "close": 0.1000335, "volume": 1773132.0}, {"date": "2020-06-30", "close": 0.1095605, "volume": 5536674.0}, {"date": "2020-07-01", "close": 0.1476685, "volume": 7074853.0}, {"date": "2020-07-02", "close": 0.2048305, "volume": 39433579.0}, {"date": "2020-07-03", "close": 0.1857765, "volume": 13887743.0}, {"date": "2020-07-06", "close": 0.1667225, "volume": 5451580.0}, {"date": "2020-07-07", "close": 0.1667225, "volume": 6317928.0}, {"date": "2020-07-08", "close": 0.161959, "volume": 2550870.0}, {"date": "2020-07-09", "close": 0.152432, "volume": 2347073.0}, {"date": "2020-07-10", "close": 0.171486, "volume": 4366264.0}, {"date": "2020-07-13", "close": 0.1571955, "volume": 8549288.0}, {"date": "2020-07-14", "close": 0.1476685, "volume": 2182204.0}, {"date": "2020-07-15", "close": 0.152432, "volume": 1781208.0}, {"date": "2020-07-16", "close": 0.161959, "volume": 2400453.0}, {"date": "2020-07-17", "close": 0.161959, "volume": 1762974.0}, {"date": "2020-07-20", "close": 0.1667225, "volume": 1087697.0}, {"date": "2020-07-21", "close": 0.181013, "volume": 2855633.0}, {"date": "2020-07-22", "close": 0.171486, "volume": 1995287.0}, {"date": "2020-07-23", "close": 0.1857765, "volume": 7678555.0}, {"date": "2020-07-24", "close": 0.2334115, "volume": 15598254.0}, {"date": "2020-07-27", "close": 0.219121, "volume": 20068858.0}, {"date": "2020-07-28", "close": 0.228648, "volume": 3312229.0}, {"date": "2020-07-29", "close": 0.219121, "volume": 2774862.0}, {"date": "2020-07-30", "close": 0.209594, "volume": 1436996.0}, {"date": "2020-07-31", "close": 0.238175, "volume": 4105783.0}, {"date": "2020-08-03", "close": 0.257229, "volume": 5561425.0}, {"date": "2020-08-04", "close": 0.2715195, "volume": 4194597.0}, {"date": "2020-08-05", "close": 0.2810465, "volume": 2108267.0}, {"date": "2020-08-06", "close": 0.3572625, "volume": 8964418.0}, {"date": "2020-08-07", "close": 0.390607, "volume": 17533822.0}, {"date": "2020-08-10", "close": 0.4715865, "volume": 10750094.0}, {"date": "2020-08-11", "close": 0.47635, "volume": 17232973.0}, {"date": "2020-08-12", "close": 0.438242, "volume": 9217494.0}, {"date": "2020-08-13", "close": 0.4430055, "volume": 5998181.0}, {"date": "2020-08-14", "close": 0.4334785, "volume": 3678459.0}, {"date": "2020-08-17", "close": 0.4334785, "volume": 2618966.0}, {"date": "2020-08-18", "close": 0.419188, "volume": 1463750.0}, {"date": "2020-08-19", "close": 0.3858435, "volume": 4550574.0}, {"date": "2020-08-20", "close": 0.3477355, "volume": 5819209.0}, {"date": "2020-08-21", "close": 0.4430055, "volume": 7478549.0}, {"date": "2020-08-24", "close": 0.495404, "volume": 10013797.0}, {"date": "2020-08-25", "close": 0.4525325, "volume": 4212931.0}, {"date": "2020-08-26", "close": 0.466823, "volume": 3343371.0}, {"date": "2020-08-27", "close": 0.466823, "volume": 1527269.0}, {"date": "2020-08-28", "close": 0.466823, "volume": 2018987.0}, {"date": "2020-08-31", "close": 0.447769, "volume": 3118257.0}, {"date": "2020-09-01", "close": 0.419188, "volume": 1419488.0}, {"date": "2020-09-02", "close": 0.419188, "volume": 1631480.0}, {"date": "2020-09-03", "close": 0.4144245, "volume": 2511060.0}, {"date": "2020-09-04", "close": 0.4048975, "volume": 1603995.0}, {"date": "2020-09-07", "close": 0.3953705, "volume": 1635995.0}, {"date": "2020-09-08", "close": 0.3763165, "volume": 1803267.0}, {"date": "2020-09-09", "close": 0.400134, "volume": 2219276.0}, {"date": "2020-09-10", "close": 0.4620595, "volume": 13626051.0}, {"date": "2020-09-11", "close": 0.419188, "volume": 3886878.0}, {"date": "2020-09-14", "close": 0.3953705, "volume": 2535925.0}, {"date": "2020-09-15", "close": 0.3953705, "volume": 2546074.0}, {"date": "2020-09-16", "close": 0.390607, "volume": 1353988.0}, {"date": "2020-09-17", "close": 0.390607, "volume": 1779120.0}, {"date": "2020-09-18", "close": 0.390607, "volume": 1822180.0}, {"date": "2020-09-21", "close": 0.3858435, "volume": 880162.0}, {"date": "2020-09-22", "close": 0.390607, "volume": 1052763.0}, {"date": "2020-09-23", "close": 0.3763165, "volume": 2567496.0}, {"date": "2020-09-24", "close": 0.371553, "volume": 1005409.0}, {"date": "2020-09-25", "close": 0.371553, "volume": 452553.0}, {"date": "2020-09-28", "close": 0.400134, "volume": 3101398.0}, {"date": "2020-09-29", "close": 0.3953705, "volume": 3181839.0}, {"date": "2020-09-30", "close": 0.390607, "volume": 1616511.0}, {"date": "2020-10-01", "close": 0.3858435, "volume": 688708.0}, {"date": "2020-10-02", "close": 0.38108, "volume": 2243045.0}, {"date": "2020-10-05", "close": 0.390607, "volume": 606614.0}, {"date": "2020-10-06", "close": 0.390607, "volume": 1256824.0}, {"date": "2020-10-07", "close": 0.4144245, "volume": 2895205.0}, {"date": "2020-10-08", "close": 0.409661, "volume": 2639561.0}, {"date": "2020-10-09", "close": 0.409661, "volume": 1422149.0}, {"date": "2020-10-12", "close": 0.3953705, "volume": 1100683.0}, {"date": "2020-10-13", "close": 0.390607, "volume": 1034187.0}, {"date": "2020-10-14", "close": 0.38108, "volume": 1207949.0}, {"date": "2020-10-15", "close": 0.3858435, "volume": 1320025.0}, {"date": "2020-10-16", "close": 0.419188, "volume": 3867109.0}, {"date": "2020-10-19", "close": 0.428715, "volume": 1697568.0}, {"date": "2020-10-20", "close": 0.409661, "volume": 777992.0}, {"date": "2020-10-21", "close": 0.390607, "volume": 2877252.0}, {"date": "2020-10-22", "close": 0.3858435, "volume": 1577108.0}, {"date": "2020-10-23", "close": 0.390607, "volume": 589695.0}, {"date": "2020-10-26", "close": 0.371553, "volume": 2156868.0}, {"date": "2020-10-27", "close": 0.342972, "volume": 2718230.0}, {"date": "2020-10-28", "close": 0.342972, "volume": 1099875.0}, {"date": "2020-10-29", "close": 0.3763165, "volume": 3515186.0}, {"date": "2020-10-30", "close": 0.3667895, "volume": 1450819.0}, {"date": "2020-11-02", "close": 0.352499, "volume": 838428.0}, {"date": "2020-11-03", "close": 0.352499, "volume": 329795.0}, {"date": "2020-11-04", "close": 0.371553, "volume": 450403.0}, {"date": "2020-11-05", "close": 0.3667895, "volume": 199064.0}, {"date": "2020-11-06", "close": 0.371553, "volume": 132307.0}, {"date": "2020-11-09", "close": 0.371553, "volume": 442271.0}, {"date": "2020-11-12", "close": 0.352499, "volume": 2101396.0}, {"date": "2020-11-13", "close": 0.352499, "volume": 1221209.0}, {"date": "2020-11-16", "close": 0.3667895, "volume": 162244.0}, {"date": "2020-11-17", "close": 0.3477355, "volume": 1317598.0}, {"date": "2020-11-18", "close": 0.3477355, "volume": 718496.0}, {"date": "2020-11-19", "close": 0.3667895, "volume": 2617619.0}, {"date": "2020-11-20", "close": 0.3667895, "volume": 1608825.0}, {"date": "2020-11-23", "close": 0.400134, "volume": 1625618.0}, {"date": "2020-11-24", "close": 0.38108, "volume": 1901864.0}, {"date": "2020-11-25", "close": 0.38108, "volume": 804050.0}, {"date": "2020-11-26", "close": 0.371553, "volume": 691738.0}, {"date": "2020-11-27", "close": 0.371553, "volume": 449071.0}, {"date": "2020-11-30", "close": 0.371553, "volume": 388605.0}, {"date": "2020-12-01", "close": 0.3858435, "volume": 1195350.0}, {"date": "2020-12-02", "close": 0.3858435, "volume": 1238588.0}, {"date": "2020-12-03", "close": 0.390607, "volume": 2515387.0}, {"date": "2020-12-04", "close": 0.390607, "volume": 1030765.0}, {"date": "2020-12-07", "close": 0.38108, "volume": 818906.0}, {"date": "2020-12-08", "close": 0.362026, "volume": 1906944.0}, {"date": "2020-12-09", "close": 0.352499, "volume": 1121697.0}, {"date": "2020-12-10", "close": 0.3477355, "volume": 1793800.0}, {"date": "2020-12-11", "close": 0.3286815, "volume": 1345082.0}, {"date": "2020-12-14", "close": 0.323918, "volume": 1526180.0}, {"date": "2020-12-15", "close": 0.323918, "volume": 701402.0}, {"date": "2020-12-16", "close": 0.314391, "volume": 1077139.0}, {"date": "2020-12-17", "close": 0.314391, "volume": 1177007.0}, {"date": "2020-12-18", "close": 0.295337, "volume": 1709118.0}, {"date": "2020-12-21", "close": 0.2905735, "volume": 1272655.0}, {"date": "2020-12-22", "close": 0.304864, "volume": 439091.0}, {"date": "2020-12-23", "close": 0.3001005, "volume": 781933.0}, {"date": "2020-12-24", "close": 0.304864, "volume": 143220.0}, {"date": "2020-12-29", "close": 0.295337, "volume": 1514463.0}, {"date": "2020-12-30", "close": 0.28581, "volume": 1768820.0}, {"date": "2020-12-31", "close": 0.295337, "volume": 1298387.0}, {"date": "2021-01-04", "close": 0.295337, "volume": 2883756.0}, {"date": "2021-01-05", "close": 0.3382085, "volume": 4628739.0}, {"date": "2021-01-06", "close": 0.3286815, "volume": 2355406.0}, {"date": "2021-01-07", "close": 0.3191545, "volume": 854411.0}, {"date": "2021-01-08", "close": 0.323918, "volume": 1320678.0}, {"date": "2021-01-11", "close": 0.304864, "volume": 1986467.0}, {"date": "2021-01-12", "close": 0.295337, "volume": 572426.0}, {"date": "2021-01-13", "close": 0.295337, "volume": 1215294.0}, {"date": "2021-01-14", "close": 0.295337, "volume": 275264.0}, {"date": "2021-01-15", "close": 0.304864, "volume": 508115.0}, {"date": "2021-01-18", "close": 0.2905735, "volume": 936885.0}, {"date": "2021-01-19", "close": 0.2905735, "volume": 1576299.0}, {"date": "2021-01-20", "close": 0.28581, "volume": 843366.0}, {"date": "2021-01-21", "close": 0.28581, "volume": 751451.0}, {"date": "2021-02-22", "close": 0.2905735, "volume": 4261284.0}, {"date": "2021-02-23", "close": 0.28581, "volume": 1197597.0}, {"date": "2021-02-24", "close": 0.2905735, "volume": 1342284.0}, {"date": "2021-02-25", "close": 0.28581, "volume": 1299453.0}, {"date": "2021-02-26", "close": 0.276283, "volume": 1465213.0}, {"date": "2021-03-01", "close": 0.28581, "volume": 1590719.0}, {"date": "2021-03-02", "close": 0.2810465, "volume": 1451273.0}, {"date": "2021-03-03", "close": 0.266756, "volume": 352487.0}, {"date": "2021-03-04", "close": 0.2715195, "volume": 600297.0}, {"date": "2021-03-05", "close": 0.257229, "volume": 436052.0}, {"date": "2021-03-08", "close": 0.257229, "volume": 514570.0}, {"date": "2021-03-09", "close": 0.238175, "volume": 1939399.0}, {"date": "2021-03-10", "close": 0.2334115, "volume": 1295734.0}, {"date": "2021-03-11", "close": 0.2524655, "volume": 682332.0}, {"date": "2021-03-12", "close": 0.257229, "volume": 553117.0}, {"date": "2021-03-15", "close": 0.266756, "volume": 550231.0}, {"date": "2021-03-16", "close": 0.266756, "volume": 737661.0}, {"date": "2021-03-17", "close": 0.276283, "volume": 526722.0}, {"date": "2021-03-18", "close": 0.276283, "volume": 292464.0}, {"date": "2021-03-19", "close": 0.28581, "volume": 519288.0}, {"date": "2021-03-22", "close": 0.2810465, "volume": 558164.0}, {"date": "2021-03-23", "close": 0.276283, "volume": 587394.0}, {"date": "2021-03-24", "close": 0.2619925, "volume": 1205321.0}, {"date": "2021-03-25", "close": 0.276283, "volume": 486520.0}, {"date": "2021-03-26", "close": 0.266756, "volume": 224172.0}, {"date": "2021-03-29", "close": 0.276283, "volume": 425122.0}, {"date": "2021-03-30", "close": 0.257229, "volume": 386466.0}, {"date": "2021-03-31", "close": 0.2524655, "volume": 274152.0}, {"date": "2021-04-01", "close": 0.247702, "volume": 814879.0}, {"date": "2021-04-06", "close": 0.2334115, "volume": 1307458.0}, {"date": "2021-04-07", "close": 0.228648, "volume": 619182.0}, {"date": "2021-04-08", "close": 0.2524655, "volume": 554936.0}, {"date": "2021-04-09", "close": 0.2619925, "volume": 612419.0}, {"date": "2021-04-12", "close": 0.257229, "volume": 1023004.0}, {"date": "2021-04-13", "close": 0.257229, "volume": 212006.0}, {"date": "2021-04-14", "close": 0.2524655, "volume": 425654.0}, {"date": "2021-04-15", "close": 0.2524655, "volume": 307324.0}, {"date": "2021-04-16", "close": 0.2524655, "volume": 569882.0}, {"date": "2021-04-19", "close": 0.2524655, "volume": 294923.0}, {"date": "2021-04-20", "close": 0.2429385, "volume": 384503.0}, {"date": "2021-04-21", "close": 0.257229, "volume": 585064.0}, {"date": "2021-04-22", "close": 0.266756, "volume": 738321.0}, {"date": "2021-04-23", "close": 0.247702, "volume": 601797.0}, {"date": "2021-04-26", "close": 0.257229, "volume": 491725.0}, {"date": "2021-04-27", "close": 0.266756, "volume": 1266569.0}, {"date": "2021-04-28", "close": 0.266756, "volume": 272198.0}, {"date": "2021-04-29", "close": 0.276283, "volume": 411653.0}, {"date": "2021-04-30", "close": 0.266756, "volume": 276816.0}, {"date": "2021-05-03", "close": 0.2715195, "volume": 537298.0}, {"date": "2021-05-04", "close": 0.276283, "volume": 307745.0}, {"date": "2021-05-05", "close": 0.266756, "volume": 174931.0}, {"date": "2021-05-06", "close": 0.2524655, "volume": 467482.0}, {"date": "2021-05-07", "close": 0.247702, "volume": 297829.0}, {"date": "2021-05-10", "close": 0.247702, "volume": 421319.0}, {"date": "2021-05-11", "close": 0.2334115, "volume": 1197292.0}, {"date": "2021-05-12", "close": 0.228648, "volume": 709021.0}, {"date": "2021-05-13", "close": 0.2334115, "volume": 905160.0}, {"date": "2021-05-14", "close": 0.228648, "volume": 352203.0}, {"date": "2021-05-17", "close": 0.2334115, "volume": 290227.0}, {"date": "2021-05-18", "close": 0.228648, "volume": 295024.0}, {"date": "2021-05-19", "close": 0.238175, "volume": 375500.0}, {"date": "2021-05-20", "close": 0.2334115, "volume": 356186.0}, {"date": "2021-05-21", "close": 0.228648, "volume": 1718905.0}, {"date": "2021-05-24", "close": 0.219121, "volume": 1015225.0}, {"date": "2021-05-25", "close": 0.228648, "volume": 853602.0}, {"date": "2021-05-26", "close": 0.2238845, "volume": 429135.0}, {"date": "2021-05-27", "close": 0.2238845, "volume": 141565.0}, {"date": "2021-05-28", "close": 0.219121, "volume": 474751.0}, {"date": "2021-05-31", "close": 0.228648, "volume": 899268.0}, {"date": "2021-06-01", "close": 0.2429385, "volume": 5263976.0}, {"date": "2021-06-02", "close": 0.2334115, "volume": 2812625.0}, {"date": "2021-06-03", "close": 0.2334115, "volume": 587116.0}, {"date": "2021-06-04", "close": 0.2429385, "volume": 241398.0}, {"date": "2021-06-07", "close": 0.2429385, "volume": 372924.0}, {"date": "2021-06-08", "close": 0.247702, "volume": 836774.0}, {"date": "2021-06-09", "close": 0.2429385, "volume": 169199.0}, {"date": "2021-06-10", "close": 0.257229, "volume": 375829.0}, {"date": "2021-06-11", "close": 0.2619925, "volume": 580099.0}, {"date": "2021-06-15", "close": 0.2524655, "volume": 992457.0}, {"date": "2021-06-16", "close": 0.2429385, "volume": 682012.0}, {"date": "2021-06-17", "close": 0.2619925, "volume": 1280430.0}, {"date": "2021-06-18", "close": 0.2524655, "volume": 292361.0}, {"date": "2021-06-21", "close": 0.247702, "volume": 389566.0}, {"date": "2021-06-22", "close": 0.2334115, "volume": 1049045.0}, {"date": "2021-06-23", "close": 0.2334115, "volume": 392567.0}, {"date": "2021-06-24", "close": 0.238175, "volume": 304857.0}, {"date": "2021-06-25", "close": 0.2334115, "volume": 788970.0}, {"date": "2021-06-28", "close": 0.228648, "volume": 692923.0}, {"date": "2021-06-29", "close": 0.2238845, "volume": 829900.0}, {"date": "2021-06-30", "close": 0.2238845, "volume": 1313987.0}, {"date": "2021-07-01", "close": 0.2334115, "volume": 525370.0}, {"date": "2021-07-02", "close": 0.238175, "volume": 513508.0}, {"date": "2021-07-05", "close": 0.2334115, "volume": 184861.0}, {"date": "2021-07-06", "close": 0.2334115, "volume": 1020176.0}, {"date": "2021-07-07", "close": 0.2429385, "volume": 589526.0}, {"date": "2021-07-08", "close": 0.2429385, "volume": 456698.0}, {"date": "2021-07-09", "close": 0.238175, "volume": 237700.0}, {"date": "2021-07-12", "close": 0.247702, "volume": 1114044.0}, {"date": "2021-07-13", "close": 0.257229, "volume": 280333.0}, {"date": "2021-07-14", "close": 0.2619925, "volume": 587794.0}, {"date": "2021-07-15", "close": 0.2619925, "volume": 577009.0}, {"date": "2021-07-16", "close": 0.2905735, "volume": 1656208.0}, {"date": "2021-07-19", "close": 0.28581, "volume": 1468707.0}, {"date": "2021-07-20", "close": 0.2810465, "volume": 1024754.0}, {"date": "2021-07-21", "close": 0.295337, "volume": 579712.0}, {"date": "2021-07-22", "close": 0.314391, "volume": 1483291.0}, {"date": "2021-07-23", "close": 0.333445, "volume": 651147.0}, {"date": "2021-07-26", "close": 0.323918, "volume": 1335428.0}, {"date": "2021-07-27", "close": 0.3001005, "volume": 1738155.0}, {"date": "2021-07-28", "close": 0.3001005, "volume": 564231.0}, {"date": "2021-07-29", "close": 0.3001005, "volume": 282383.0}, {"date": "2021-07-30", "close": 0.333445, "volume": 4611509.0}, {"date": "2021-08-02", "close": 0.352499, "volume": 1338877.0}, {"date": "2021-08-03", "close": 0.352499, "volume": 761207.0}, {"date": "2021-08-04", "close": 0.342972, "volume": 538380.0}, {"date": "2021-08-05", "close": 0.352499, "volume": 481296.0}, {"date": "2021-08-06", "close": 0.352499, "volume": 656610.0}, {"date": "2021-08-09", "close": 0.3382085, "volume": 664391.0}, {"date": "2021-08-10", "close": 0.3191545, "volume": 2043669.0}, {"date": "2021-08-11", "close": 0.333445, "volume": 744741.0}, {"date": "2021-08-12", "close": 0.333445, "volume": 988591.0}, {"date": "2021-08-13", "close": 0.333445, "volume": 270469.0}, {"date": "2021-08-16", "close": 0.3191545, "volume": 590192.0}, {"date": "2021-08-17", "close": 0.304864, "volume": 1057752.0}, {"date": "2021-08-18", "close": 0.3096275, "volume": 215072.0}, {"date": "2021-08-19", "close": 0.295337, "volume": 353944.0}, {"date": "2021-08-20", "close": 0.3001005, "volume": 586199.0}, {"date": "2021-08-23", "close": 0.323918, "volume": 566045.0}, {"date": "2021-08-24", "close": 0.314391, "volume": 468248.0}, {"date": "2021-08-25", "close": 0.3286815, "volume": 381155.0}, {"date": "2021-08-26", "close": 0.323918, "volume": 967635.0}, {"date": "2021-08-27", "close": 0.323918, "volume": 245336.0}, {"date": "2021-08-30", "close": 0.3001005, "volume": 190265.0}, {"date": "2021-08-31", "close": 0.304864, "volume": 655564.0}, {"date": "2021-09-01", "close": 0.295337, "volume": 399160.0}, {"date": "2021-09-02", "close": 0.3191545, "volume": 651606.0}, {"date": "2021-09-03", "close": 0.333445, "volume": 549432.0}, {"date": "2021-09-06", "close": 0.333445, "volume": 781390.0}, {"date": "2021-09-07", "close": 0.3286815, "volume": 224558.0}, {"date": "2021-09-08", "close": 0.3191545, "volume": 214986.0}, {"date": "2021-09-09", "close": 0.3096275, "volume": 585005.0}, {"date": "2021-09-10", "close": 0.333445, "volume": 875095.0}, {"date": "2021-09-13", "close": 0.3286815, "volume": 401197.0}, {"date": "2021-09-14", "close": 0.3572625, "volume": 1715612.0}, {"date": "2021-09-15", "close": 0.352499, "volume": 972808.0}, {"date": "2021-09-16", "close": 0.3667895, "volume": 609066.0}, {"date": "2021-09-17", "close": 0.362026, "volume": 393994.0}, {"date": "2021-09-20", "close": 0.352499, "volume": 1160195.0}, {"date": "2021-09-21", "close": 0.333445, "volume": 825252.0}, {"date": "2021-09-22", "close": 0.3286815, "volume": 468608.0}, {"date": "2021-09-23", "close": 0.333445, "volume": 544447.0}, {"date": "2021-09-24", "close": 0.3477355, "volume": 174867.0}, {"date": "2021-09-27", "close": 0.342972, "volume": 331408.0}, {"date": "2021-09-28", "close": 0.3286815, "volume": 164714.0}, {"date": "2021-09-29", "close": 0.3286815, "volume": 325044.0}, {"date": "2021-09-30", "close": 0.333445, "volume": 259091.0}, {"date": "2021-10-01", "close": 0.333445, "volume": 201067.0}, {"date": "2021-10-04", "close": 0.3382085, "volume": 314993.0}, {"date": "2021-10-05", "close": 0.323918, "volume": 369349.0}, {"date": "2021-10-06", "close": 0.3191545, "volume": 618612.0}, {"date": "2021-10-07", "close": 0.3001005, "volume": 171796.0}, {"date": "2021-10-08", "close": 0.304864, "volume": 393524.0}, {"date": "2021-10-11", "close": 0.304864, "volume": 360461.0}, {"date": "2021-10-12", "close": 0.2905735, "volume": 358387.0}, {"date": "2021-10-13", "close": 0.3001005, "volume": 360957.0}, {"date": "2021-10-14", "close": 0.304864, "volume": 215562.0}, {"date": "2021-10-15", "close": 0.314391, "volume": 175883.0}, {"date": "2021-10-18", "close": 0.304864, "volume": 656267.0}, {"date": "2021-10-19", "close": 0.3001005, "volume": 223391.0}, {"date": "2021-10-20", "close": 0.295337, "volume": 284727.0}, {"date": "2021-10-21", "close": 0.2905735, "volume": 491159.0}, {"date": "2021-10-22", "close": 0.2905735, "volume": 757251.0}, {"date": "2021-10-25", "close": 0.2715195, "volume": 1241981.0}, {"date": "2021-10-26", "close": 0.28581, "volume": 303400.0}, {"date": "2021-10-27", "close": 0.27390125, "volume": 281793.0}, {"date": "2021-10-28", "close": 0.28581, "volume": 922024.0}, {"date": "2021-10-29", "close": 0.276283, "volume": 139176.0}, {"date": "2021-11-01", "close": 0.2715195, "volume": 441918.0}, {"date": "2021-11-02", "close": 0.276283, "volume": 398421.0}, {"date": "2021-11-03", "close": 0.2715195, "volume": 237402.0}, {"date": "2021-11-04", "close": 0.266756, "volume": 152380.0}, {"date": "2021-11-05", "close": 0.266756, "volume": 323854.0}, {"date": "2021-11-08", "close": 0.2524655, "volume": 1068262.0}, {"date": "2021-11-09", "close": 0.2524655, "volume": 557944.0}, {"date": "2021-11-12", "close": 0.2238845, "volume": 2335204.0}, {"date": "2021-11-15", "close": 0.2238845, "volume": 744140.0}, {"date": "2021-11-16", "close": 0.2238845, "volume": 503877.0}, {"date": "2021-11-17", "close": 0.2143575, "volume": 1193174.0}, {"date": "2021-11-18", "close": 0.209594, "volume": 1925619.0}, {"date": "2021-11-19", "close": 0.209594, "volume": 607660.0}, {"date": "2021-11-22", "close": 0.1953035, "volume": 1677674.0}, {"date": "2021-11-23", "close": 0.200067, "volume": 525717.0}, {"date": "2021-11-24", "close": 0.2048305, "volume": 937681.0}, {"date": "2021-11-25", "close": 0.1953035, "volume": 596191.0}, {"date": "2021-11-26", "close": 0.1953035, "volume": 930577.0}, {"date": "2021-11-29", "close": 0.200067, "volume": 1073086.0}, {"date": "2021-11-30", "close": 0.1857765, "volume": 407650.0}, {"date": "2021-12-01", "close": 0.181013, "volume": 470637.0}, {"date": "2021-12-02", "close": 0.1857765, "volume": 1408157.0}, {"date": "2021-12-03", "close": 0.1762495, "volume": 381444.0}, {"date": "2021-12-06", "close": 0.1762495, "volume": 347703.0}, {"date": "2021-12-07", "close": 0.1762495, "volume": 202786.0}, {"date": "2021-12-08", "close": 0.1762495, "volume": 385876.0}, {"date": "2021-12-09", "close": 0.1762495, "volume": 359641.0}, {"date": "2021-12-10", "close": 0.181013, "volume": 229695.0}, {"date": "2021-12-13", "close": 0.1857765, "volume": 598075.0}, {"date": "2021-12-14", "close": 0.19054, "volume": 365912.0}, {"date": "2021-12-15", "close": 0.1857765, "volume": 203338.0}, {"date": "2021-12-16", "close": 0.181013, "volume": 132902.0}, {"date": "2021-12-17", "close": 0.1857765, "volume": 200858.0}, {"date": "2021-12-20", "close": 0.18339475, "volume": 284298.0}, {"date": "2021-12-21", "close": 0.19054, "volume": 193670.0}, {"date": "2021-12-22", "close": 0.181013, "volume": 424753.0}, {"date": "2021-12-23", "close": 0.1762495, "volume": 1419818.0}, {"date": "2021-12-24", "close": 0.1762495, "volume": 374677.0}, {"date": "2021-12-29", "close": 0.1762495, "volume": 166592.0}, {"date": "2021-12-30", "close": 0.171486, "volume": 322982.0}, {"date": "2021-12-31", "close": 0.181013, "volume": 65321.0}, {"date": "2022-01-04", "close": 0.1762495, "volume": 259022.0}, {"date": "2022-01-05", "close": 0.171486, "volume": 134481.0}, {"date": "2022-01-06", "close": 0.171486, "volume": 845741.0}, {"date": "2022-01-07", "close": 0.171486, "volume": 318645.0}, {"date": "2022-01-10", "close": 0.161959, "volume": 653603.0}, {"date": "2022-01-11", "close": 0.1667225, "volume": 249675.0}, {"date": "2022-01-12", "close": 0.1857765, "volume": 698807.0}, {"date": "2022-01-13", "close": 0.1953035, "volume": 856657.0}, {"date": "2022-01-14", "close": 0.200067, "volume": 501966.0}, {"date": "2022-01-17", "close": 0.209594, "volume": 772227.0}, {"date": "2022-01-18", "close": 0.2048305, "volume": 933962.0}, {"date": "2022-01-19", "close": 0.2048305, "volume": 230659.0}, {"date": "2022-01-20", "close": 0.209594, "volume": 103187.0}, {"date": "2022-01-21", "close": 0.1953035, "volume": 333400.0}, {"date": "2022-01-24", "close": 0.1953035, "volume": 198291.0}, {"date": "2022-01-25", "close": 0.1953035, "volume": 493464.0}, {"date": "2022-01-27", "close": 0.1857765, "volume": 590742.0}, {"date": "2022-01-28", "close": 0.19054, "volume": 381096.0}, {"date": "2022-01-31", "close": 0.200067, "volume": 463651.0}, {"date": "2022-02-01", "close": 0.1762495, "volume": 269878.0}, {"date": "2022-02-02", "close": 0.19054, "volume": 173955.0}, {"date": "2022-02-03", "close": 0.181013, "volume": 139378.0}, {"date": "2022-02-04", "close": 0.1857765, "volume": 83152.0}, {"date": "2022-02-07", "close": 0.1857765, "volume": 161238.0}, {"date": "2022-02-08", "close": 0.1857765, "volume": 131847.0}, {"date": "2022-02-09", "close": 0.181013, "volume": 211941.0}, {"date": "2022-02-10", "close": 0.1762495, "volume": 355608.0}, {"date": "2022-02-11", "close": 0.161959, "volume": 1186521.0}, {"date": "2022-02-14", "close": 0.171486, "volume": 118389.0}, {"date": "2022-02-15", "close": 0.1667225, "volume": 133462.0}, {"date": "2022-02-16", "close": 0.171486, "volume": 190733.0}, {"date": "2022-02-17", "close": 0.1667225, "volume": 104254.0}, {"date": "2022-02-18", "close": 0.181013, "volume": 341278.0}, {"date": "2022-02-21", "close": 0.181013, "volume": 122999.0}, {"date": "2022-02-22", "close": 0.1571955, "volume": 753925.0}, {"date": "2022-02-23", "close": 0.152432, "volume": 575992.0}, {"date": "2022-02-24", "close": 0.152432, "volume": 1361452.0}, {"date": "2022-02-25", "close": 0.161959, "volume": 622349.0}, {"date": "2022-02-28", "close": 0.1571955, "volume": 826054.0}, {"date": "2022-03-01", "close": 0.181013, "volume": 929737.0}, {"date": "2022-03-02", "close": 0.1762495, "volume": 461691.0}, {"date": "2022-03-03", "close": 0.171486, "volume": 369092.0}, {"date": "2022-03-04", "close": 0.1762495, "volume": 203608.0}, {"date": "2022-03-07", "close": 0.181013, "volume": 275347.0}, {"date": "2022-03-08", "close": 0.1762495, "volume": 196711.0}, {"date": "2022-03-09", "close": 0.171486, "volume": 211438.0}, {"date": "2022-03-10", "close": 0.1762495, "volume": 253563.0}, {"date": "2022-03-11", "close": 0.181013, "volume": 174139.0}, {"date": "2022-03-14", "close": 0.181013, "volume": 486298.0}, {"date": "2022-03-15", "close": 0.1667225, "volume": 1132770.0}, {"date": "2022-03-16", "close": 0.1667225, "volume": 142275.0}, {"date": "2022-03-17", "close": 0.1667225, "volume": 61815.0}, {"date": "2022-03-18", "close": 0.1762495, "volume": 168760.0}, {"date": "2022-03-21", "close": 0.171486, "volume": 181091.0}, {"date": "2022-03-22", "close": 0.1667225, "volume": 117559.0}, {"date": "2022-03-23", "close": 0.1667225, "volume": 453385.0}, {"date": "2022-03-24", "close": 0.1667225, "volume": 279826.0}, {"date": "2022-03-25", "close": 0.1571955, "volume": 300027.0}, {"date": "2022-03-28", "close": 0.1667225, "volume": 183280.0}, {"date": "2022-03-29", "close": 0.171486, "volume": 327627.0}, {"date": "2022-03-30", "close": 0.19054, "volume": 1796321.0}, {"date": "2022-03-31", "close": 0.1857765, "volume": 384077.0}, {"date": "2022-04-01", "close": 0.1857765, "volume": 320332.0}, {"date": "2022-04-04", "close": 0.1857765, "volume": 321180.0}, {"date": "2022-04-05", "close": 0.1857765, "volume": 89328.0}, {"date": "2022-04-06", "close": 0.1857765, "volume": 328585.0}, {"date": "2022-04-07", "close": 0.19054, "volume": 1206379.0}, {"date": "2022-04-08", "close": 0.2048305, "volume": 162805.0}, {"date": "2022-04-11", "close": 0.1953035, "volume": 2100596.0}, {"date": "2022-04-12", "close": 0.200067, "volume": 645079.0}, {"date": "2022-04-13", "close": 0.2048305, "volume": 135505.0}, {"date": "2022-04-14", "close": 0.1953035, "volume": 884947.0}, {"date": "2022-04-19", "close": 0.19054, "volume": 604977.0}, {"date": "2022-04-20", "close": 0.171486, "volume": 581250.0}, {"date": "2022-04-21", "close": 0.1953035, "volume": 245894.0}, {"date": "2022-04-22", "close": 0.1953035, "volume": 73672.0}, {"date": "2022-04-26", "close": 0.1762495, "volume": 335044.0}, {"date": "2022-04-27", "close": 0.1762495, "volume": 381732.0}, {"date": "2022-04-28", "close": 0.1667225, "volume": 1378540.0}, {"date": "2022-04-29", "close": 0.161959, "volume": 478740.0}, {"date": "2022-05-02", "close": 0.1571955, "volume": 649350.0}, {"date": "2022-05-03", "close": 0.15481375, "volume": 252284.0}, {"date": "2022-05-04", "close": 0.152432, "volume": 706122.0}, {"date": "2022-05-05", "close": 0.1476685, "volume": 313519.0}, {"date": "2022-05-06", "close": 0.1381415, "volume": 555548.0}, {"date": "2022-05-09", "close": 0.1190875, "volume": 2634484.0}, {"date": "2022-05-10", "close": 0.1381415, "volume": 1643300.0}, {"date": "2022-05-11", "close": 0.133378, "volume": 684867.0}, {"date": "2022-05-12", "close": 0.133378, "volume": 511453.0}, {"date": "2022-05-13", "close": 0.133378, "volume": 211735.0}, {"date": "2022-05-16", "close": 0.142905, "volume": 2486660.0}, {"date": "2022-05-17", "close": 0.1667225, "volume": 483047.0}, {"date": "2022-05-18", "close": 0.152432, "volume": 99513.0}, {"date": "2022-05-19", "close": 0.1476685, "volume": 375967.0}, {"date": "2022-05-20", "close": 0.1667225, "volume": 264396.0}, {"date": "2022-05-23", "close": 0.152432, "volume": 48532.0}, {"date": "2022-05-24", "close": 0.152432, "volume": 276792.0}, {"date": "2022-05-25", "close": 0.152432, "volume": 307254.0}, {"date": "2022-05-26", "close": 0.142905, "volume": 321504.0}, {"date": "2022-05-27", "close": 0.142905, "volume": 117580.0}, {"date": "2022-05-30", "close": 0.1381415, "volume": 167860.0}, {"date": "2022-05-31", "close": 0.142905, "volume": 63483.0}, {"date": "2022-06-01", "close": 0.142905, "volume": 98274.0}, {"date": "2022-06-02", "close": 0.133378, "volume": 370743.0}, {"date": "2022-06-03", "close": 0.133378, "volume": 213497.0}, {"date": "2022-06-06", "close": 0.1476685, "volume": 249760.0}, {"date": "2022-06-07", "close": 0.1476685, "volume": 283629.0}, {"date": "2022-06-08", "close": 0.1381415, "volume": 329685.0}, {"date": "2022-06-09", "close": 0.133378, "volume": 584859.0}, {"date": "2022-06-10", "close": 0.1286145, "volume": 102968.0}, {"date": "2022-06-14", "close": 0.114324, "volume": 948427.0}, {"date": "2022-06-15", "close": 0.1095605, "volume": 727144.0}, {"date": "2022-06-16", "close": 0.1095605, "volume": 802687.0}, {"date": "2022-06-17", "close": 0.1000335, "volume": 501619.0}, {"date": "2022-06-20", "close": 0.09527, "volume": 2339073.0}, {"date": "2022-06-21", "close": 0.1000335, "volume": 485528.0}, {"date": "2022-06-22", "close": 0.09527, "volume": 966.0}, {"date": "2022-06-23", "close": 0.152432, "volume": 3776190.0}, {"date": "2022-06-24", "close": 0.1381415, "volume": 487946.0}, {"date": "2022-06-27", "close": 0.133378, "volume": 451535.0}, {"date": "2022-06-28", "close": 0.142905, "volume": 642183.0}, {"date": "2022-06-29", "close": 0.133378, "volume": 599709.0}, {"date": "2022-06-30", "close": 0.1286145, "volume": 157866.0}, {"date": "2022-07-01", "close": 0.1286145, "volume": 145524.0}, {"date": "2022-07-04", "close": 0.133378, "volume": 114592.0}, {"date": "2022-07-05", "close": 0.142905, "volume": 299343.0}, {"date": "2022-07-06", "close": 0.1571955, "volume": 738290.0}, {"date": "2022-07-07", "close": 0.1571955, "volume": 410931.0}, {"date": "2022-07-08", "close": 0.1762495, "volume": 600306.0}, {"date": "2022-07-11", "close": 0.19054, "volume": 1381834.0}, {"date": "2022-07-12", "close": 0.1953035, "volume": 406186.0}, {"date": "2022-07-13", "close": 0.1953035, "volume": 284567.0}, {"date": "2022-07-14", "close": 0.19054, "volume": 149447.0}, {"date": "2022-07-15", "close": 0.19054, "volume": 393325.0}, {"date": "2022-07-18", "close": 0.19054, "volume": 181156.0}, {"date": "2022-07-19", "close": 0.181013, "volume": 142373.0}, {"date": "2022-07-20", "close": 0.1953035, "volume": 483072.0}, {"date": "2022-07-21", "close": 0.1857765, "volume": 707488.0}, {"date": "2022-07-22", "close": 0.1953035, "volume": 146271.0}, {"date": "2022-07-25", "close": 0.219121, "volume": 854080.0}, {"date": "2022-07-26", "close": 0.1667225, "volume": 2005578.0}, {"date": "2022-07-27", "close": 0.1571955, "volume": 410760.0}, {"date": "2022-07-28", "close": 0.1476685, "volume": 703759.0}, {"date": "2022-07-29", "close": 0.142905, "volume": 496208.0}, {"date": "2022-08-01", "close": 0.161959, "volume": 394275.0}, {"date": "2022-08-02", "close": 0.1571955, "volume": 103333.0}, {"date": "2022-08-03", "close": 0.171486, "volume": 139172.0}, {"date": "2022-08-04", "close": 0.161959, "volume": 54980.0}, {"date": "2022-08-05", "close": 0.171486, "volume": 126955.0}, {"date": "2022-08-08", "close": 0.1762495, "volume": 289501.0}, {"date": "2022-08-09", "close": 0.1762495, "volume": 51662.0}, {"date": "2022-08-10", "close": 0.181013, "volume": 251612.0}, {"date": "2022-08-11", "close": 0.1857765, "volume": 161101.0}, {"date": "2022-08-12", "close": 0.181013, "volume": 31692.0}, {"date": "2022-08-15", "close": 0.1762495, "volume": 44536.0}, {"date": "2022-08-16", "close": 0.171486, "volume": 112210.0}, {"date": "2022-08-17", "close": 0.171486, "volume": 67426.0}, {"date": "2022-08-18", "close": 0.161959, "volume": 122047.0}, {"date": "2022-08-19", "close": 0.171486, "volume": 194558.0}, {"date": "2022-08-22", "close": 0.1571955, "volume": 192069.0}, {"date": "2022-08-23", "close": 0.161959, "volume": 223484.0}, {"date": "2022-08-24", "close": 0.161959, "volume": 50235.0}, {"date": "2022-08-25", "close": 0.161959, "volume": 145559.0}, {"date": "2022-08-26", "close": 0.161959, "volume": 46105.0}, {"date": "2022-08-29", "close": 0.1571955, "volume": 221779.0}, {"date": "2022-08-30", "close": 0.152432, "volume": 243265.0}, {"date": "2022-08-31", "close": 0.1476685, "volume": 108767.0}, {"date": "2022-09-01", "close": 0.1476685, "volume": 394503.0}, {"date": "2022-09-02", "close": 0.142905, "volume": 243624.0}, {"date": "2022-09-05", "close": 0.142905, "volume": 392603.0}, {"date": "2022-09-06", "close": 0.1476685, "volume": 31432.0}, {"date": "2022-09-07", "close": 0.1476685, "volume": 110938.0}, {"date": "2022-09-08", "close": 0.1476685, "volume": 43317.0}, {"date": "2022-09-09", "close": 0.152432, "volume": 66551.0}, {"date": "2022-09-12", "close": 0.161959, "volume": 319261.0}, {"date": "2022-09-13", "close": 0.152432, "volume": 101485.0}, {"date": "2022-09-14", "close": 0.152432, "volume": 161853.0}, {"date": "2022-09-15", "close": 0.161959, "volume": 24696.0}, {"date": "2022-09-16", "close": 0.1571955, "volume": 101086.0}, {"date": "2022-09-19", "close": 0.1571955, "volume": 187190.0}, {"date": "2022-09-20", "close": 0.15957725, "volume": 180419.0}, {"date": "2022-09-21", "close": 0.1571955, "volume": 28878.0}, {"date": "2022-09-23", "close": 0.1571955, "volume": 25184.0}, {"date": "2022-09-26", "close": 0.152432, "volume": 76378.0}, {"date": "2022-09-27", "close": 0.1381415, "volume": 261210.0}, {"date": "2022-09-28", "close": 0.1381415, "volume": 350647.0}, {"date": "2022-09-29", "close": 0.1381415, "volume": 61858.0}, {"date": "2022-09-30", "close": 0.1476685, "volume": 118255.0}, {"date": "2022-10-03", "close": 0.1476685, "volume": 234095.0}, {"date": "2022-10-04", "close": 0.1476685, "volume": 75576.0}, {"date": "2022-10-05", "close": 0.1381415, "volume": 197665.0}, {"date": "2022-10-06", "close": 0.133378, "volume": 157653.0}, {"date": "2022-10-07", "close": 0.1286145, "volume": 307422.0}, {"date": "2022-10-10", "close": 0.123851, "volume": 574956.0}, {"date": "2022-10-11", "close": 0.123851, "volume": 247489.0}, {"date": "2022-10-12", "close": 0.1190875, "volume": 268711.0}, {"date": "2022-10-13", "close": 0.123851, "volume": 458389.0}, {"date": "2022-10-14", "close": 0.1381415, "volume": 136928.0}, {"date": "2022-10-17", "close": 0.133378, "volume": 122391.0}, {"date": "2022-10-18", "close": 0.133378, "volume": 35194.0}, {"date": "2022-10-19", "close": 0.133378, "volume": 146308.0}, {"date": "2022-10-20", "close": 0.1286145, "volume": 266685.0}, {"date": "2022-10-21", "close": 0.1286145, "volume": 175485.0}, {"date": "2022-10-24", "close": 0.1286145, "volume": 125253.0}, {"date": "2022-10-25", "close": 0.1286145, "volume": 50852.0}, {"date": "2022-10-26", "close": 0.133378, "volume": 277695.0}, {"date": "2022-10-27", "close": 0.1381415, "volume": 319043.0}, {"date": "2022-10-28", "close": 0.1381415, "volume": 103334.0}, {"date": "2022-10-31", "close": 0.133378, "volume": 82704.0}, {"date": "2022-11-01", "close": 0.1381415, "volume": 232238.0}, {"date": "2022-11-02", "close": 0.1286145, "volume": 231062.0}, {"date": "2022-11-03", "close": 0.133378, "volume": 23846.0}, {"date": "2022-11-04", "close": 0.1286145, "volume": 113611.0}, {"date": "2022-11-07", "close": 0.1286145, "volume": 394816.0}, {"date": "2022-11-08", "close": 0.123851, "volume": 82913.0}, {"date": "2022-11-09", "close": 0.1286145, "volume": 98804.0}, {"date": "2022-11-10", "close": 0.1286145, "volume": 1050.0}, {"date": "2022-11-11", "close": 0.1286145, "volume": 173547.0}, {"date": "2022-11-14", "close": 0.123851, "volume": 338888.0}, {"date": "2022-11-15", "close": 0.1286145, "volume": 201161.0}, {"date": "2022-11-16", "close": 0.1286145, "volume": 62994.0}, {"date": "2022-11-17", "close": 0.123851, "volume": 163231.0}, {"date": "2022-11-18", "close": 0.1286145, "volume": 105379.0}, {"date": "2022-11-22", "close": 0.123851, "volume": 143666.0}, {"date": "2022-11-23", "close": 0.123851, "volume": 151601.0}, {"date": "2022-11-24", "close": 0.123851, "volume": 82726.0}, {"date": "2022-11-25", "close": 0.123851, "volume": 58053.0}, {"date": "2022-11-28", "close": 0.123851, "volume": 28086.0}, {"date": "2022-11-29", "close": 0.1190875, "volume": 669564.0}, {"date": "2022-12-02", "close": 0.09527, "volume": 1825596.0}, {"date": "2022-12-05", "close": 0.09527, "volume": 1452625.0}, {"date": "2022-12-06", "close": 0.09527, "volume": 322475.0}, {"date": "2022-12-07", "close": 0.09527, "volume": 400805.0}, {"date": "2022-12-08", "close": 0.09527, "volume": 198528.0}, {"date": "2022-12-09", "close": 0.0933646, "volume": 219707.0}, {"date": "2022-12-12", "close": 0.0914592, "volume": 254685.0}, {"date": "2022-12-13", "close": 0.0924119, "volume": 143599.0}, {"date": "2022-12-14", "close": 0.0933646, "volume": 569047.0}, {"date": "2022-12-15", "close": 0.09527, "volume": 288746.0}, {"date": "2022-12-16", "close": 0.09527, "volume": 323254.0}, {"date": "2022-12-19", "close": 0.1000335, "volume": 556301.0}, {"date": "2022-12-20", "close": 0.104797, "volume": 196923.0}, {"date": "2022-12-21", "close": 0.09527, "volume": 290446.0}, {"date": "2022-12-22", "close": 0.1000335, "volume": 457383.0}, {"date": "2022-12-23", "close": 0.104797, "volume": 111597.0}, {"date": "2022-12-28", "close": 0.1000335, "volume": 78416.0}, {"date": "2022-12-29", "close": 0.1000335, "volume": 54364.0}, {"date": "2022-12-30", "close": 0.104797, "volume": 247728.0}, {"date": "2023-01-03", "close": 0.104797, "volume": 10278.0}, {"date": "2023-01-05", "close": 0.1000335, "volume": 316469.0}, {"date": "2023-01-06", "close": 0.1000335, "volume": 11459.0}, {"date": "2023-01-09", "close": 0.104797, "volume": 200808.0}, {"date": "2023-01-10", "close": 0.1000335, "volume": 41885.0}, {"date": "2023-01-11", "close": 0.10241525, "volume": 60842.0}, {"date": "2023-01-12", "close": 0.10241525, "volume": 283250.0}, {"date": "2023-01-13", "close": 0.1000335, "volume": 141284.0}, {"date": "2023-01-16", "close": 0.1000335, "volume": 268057.0}, {"date": "2023-01-18", "close": 0.1000335, "volume": 24667.0}, {"date": "2023-01-19", "close": 0.1000335, "volume": 192452.0}, {"date": "2023-01-23", "close": 0.09527, "volume": 70041.0}, {"date": "2023-01-24", "close": 0.104797, "volume": 110569.0}, {"date": "2023-01-25", "close": 0.09527, "volume": 161955.0}, {"date": "2023-01-27", "close": 0.1000335, "volume": 446420.0}, {"date": "2023-01-30", "close": 0.09527, "volume": 87785.0}, {"date": "2023-01-31", "close": 0.1095605, "volume": 587022.0}, {"date": "2023-02-01", "close": 0.11670575, "volume": 248327.0}, {"date": "2023-02-02", "close": 0.114324, "volume": 94076.0}, {"date": "2023-02-03", "close": 0.114324, "volume": 145524.0}, {"date": "2023-02-06", "close": 0.1095605, "volume": 174278.0}, {"date": "2023-02-07", "close": 0.104797, "volume": 271487.0}, {"date": "2023-02-08", "close": 0.104797, "volume": 227724.0}, {"date": "2023-02-09", "close": 0.104797, "volume": 192832.0}, {"date": "2023-02-10", "close": 0.1095605, "volume": 171885.0}, {"date": "2023-02-13", "close": 0.1095605, "volume": 434560.0}, {"date": "2023-02-14", "close": 0.104797, "volume": 321030.0}, {"date": "2023-02-15", "close": 0.1000335, "volume": 391901.0}, {"date": "2023-02-16", "close": 0.1095605, "volume": 43880.0}, {"date": "2023-02-17", "close": 0.1000335, "volume": 306772.0}, {"date": "2023-02-20", "close": 0.104797, "volume": 65716.0}, {"date": "2023-02-21", "close": 0.104797, "volume": 83972.0}, {"date": "2023-02-22", "close": 0.1000335, "volume": 137650.0}, {"date": "2023-02-23", "close": 0.0914592, "volume": 708630.0}, {"date": "2023-02-24", "close": 0.1000335, "volume": 371059.0}, {"date": "2023-02-27", "close": 0.09527, "volume": 319906.0}, {"date": "2023-02-28", "close": 0.09527, "volume": 121096.0}, {"date": "2023-03-01", "close": 0.09527, "volume": 37202.0}, {"date": "2023-03-02", "close": 0.09527, "volume": 134813.0}, {"date": "2023-03-03", "close": 0.09527, "volume": 32956.0}, {"date": "2023-03-06", "close": 0.0943173, "volume": 103617.0}, {"date": "2023-03-07", "close": 0.1000335, "volume": 206739.0}, {"date": "2023-03-08", "close": 0.09527, "volume": 257373.0}, {"date": "2023-03-09", "close": 0.0943173, "volume": 10392.0}, {"date": "2023-03-10", "close": 0.09527, "volume": 510.0}, {"date": "2023-03-13", "close": 0.0924119, "volume": 486814.0}, {"date": "2023-03-14", "close": 0.0876484, "volume": 345863.0}, {"date": "2023-03-15", "close": 0.085743, "volume": 390072.0}, {"date": "2023-03-16", "close": 0.0838376, "volume": 254179.0}, {"date": "2023-03-17", "close": 0.085743, "volume": 264481.0}, {"date": "2023-03-20", "close": 0.0895538, "volume": 89530.0}, {"date": "2023-03-21", "close": 0.0905065, "volume": 60149.0}, {"date": "2023-03-22", "close": 0.0819322, "volume": 81611.0}, {"date": "2023-03-23", "close": 0.0886011, "volume": 41766.0}, {"date": "2023-03-24", "close": 0.0886011, "volume": 120682.0}, {"date": "2023-03-27", "close": 0.0886011, "volume": 53458.0}, {"date": "2023-03-28", "close": 0.0924119, "volume": 98468.0}, {"date": "2023-03-29", "close": 0.0876484, "volume": 148363.0}, {"date": "2023-03-30", "close": 0.0895538, "volume": 19472.0}, {"date": "2023-03-31", "close": 0.0914592, "volume": 79763.0}, {"date": "2023-04-03", "close": 0.0924119, "volume": 182503.0}, {"date": "2023-04-04", "close": 0.1000335, "volume": 377478.0}, {"date": "2023-04-05", "close": 0.0905065, "volume": 174305.0}, {"date": "2023-04-06", "close": 0.09527, "volume": 20993.0}, {"date": "2023-04-11", "close": 0.0914592, "volume": 24660.0}, {"date": "2023-04-12", "close": 0.1000335, "volume": 113497.0}, {"date": "2023-04-13", "close": 0.1000335, "volume": 12575.0}, {"date": "2023-04-14", "close": 0.09527, "volume": 67571.0}, {"date": "2023-04-17", "close": 0.1000335, "volume": 89096.0}, {"date": "2023-04-18", "close": 0.1000335, "volume": 396478.0}, {"date": "2023-04-19", "close": 0.0943173, "volume": 68923.0}, {"date": "2023-04-20", "close": 0.09527, "volume": 66097.0}, {"date": "2023-04-21", "close": 0.0924119, "volume": 117128.0}, {"date": "2023-04-24", "close": 0.09527, "volume": 200567.0}, {"date": "2023-04-26", "close": 0.09527, "volume": 31389.0}, {"date": "2023-04-27", "close": 0.1000335, "volume": 117463.0}, {"date": "2023-04-28", "close": 0.0866957, "volume": 577631.0}, {"date": "2023-05-01", "close": 0.0933646, "volume": 59263.0}, {"date": "2023-05-02", "close": 0.0914592, "volume": 240545.0}, {"date": "2023-05-03", "close": 0.0886011, "volume": 23465.0}, {"date": "2023-05-04", "close": 0.0876484, "volume": 92210.0}, {"date": "2023-05-05", "close": 0.0876484, "volume": 294533.0}, {"date": "2023-05-08", "close": 0.0876484, "volume": 25252.0}, {"date": "2023-05-09", "close": 0.0886011, "volume": 98258.0}, {"date": "2023-05-10", "close": 0.085743, "volume": 52707.0}, {"date": "2023-05-11", "close": 0.0847903, "volume": 143247.0}, {"date": "2023-05-12", "close": 0.085743, "volume": 114241.0}, {"date": "2023-05-15", "close": 0.0809795, "volume": 373378.0}, {"date": "2023-05-16", "close": 0.0752633, "volume": 330269.0}, {"date": "2023-05-17", "close": 0.0752633, "volume": 31611.0}, {"date": "2023-05-18", "close": 0.0743106, "volume": 247713.0}, {"date": "2023-05-19", "close": 0.0695471, "volume": 729469.0}, {"date": "2023-05-22", "close": 0.0695471, "volume": 141601.0}, {"date": "2023-05-23", "close": 0.0714525, "volume": 90618.0}, {"date": "2023-05-24", "close": 0.0685944, "volume": 135073.0}, {"date": "2023-05-25", "close": 0.0704998, "volume": 59362.0}, {"date": "2023-05-26", "close": 0.0676417, "volume": 91461.0}, {"date": "2023-05-29", "close": 0.0695471, "volume": 51937.0}, {"date": "2023-05-30", "close": 0.0704998, "volume": 223040.0}, {"date": "2023-05-31", "close": 0.066689, "volume": 178729.0}, {"date": "2023-06-01", "close": 0.0685944, "volume": 126054.0}, {"date": "2023-06-02", "close": 0.0733579, "volume": 58099.0}, {"date": "2023-06-05", "close": 0.0819322, "volume": 239363.0}, {"date": "2023-06-06", "close": 0.076216, "volume": 137019.0}, {"date": "2023-06-07", "close": 0.0790741, "volume": 298063.0}, {"date": "2023-06-08", "close": 0.0790741, "volume": 212689.0}, {"date": "2023-06-09", "close": 0.076216, "volume": 199509.0}, {"date": "2023-06-13", "close": 0.0838376, "volume": 270728.0}, {"date": "2023-06-14", "close": 0.0781214, "volume": 63631.0}, {"date": "2023-06-15", "close": 0.0771687, "volume": 196994.0}, {"date": "2023-06-16", "close": 0.0790741, "volume": 38463.0}, {"date": "2023-06-19", "close": 0.0743106, "volume": 195284.0}, {"date": "2023-06-20", "close": 0.0743106, "volume": 66074.0}, {"date": "2023-06-21", "close": 0.0724052, "volume": 207424.0}, {"date": "2023-06-22", "close": 0.0724052, "volume": 66891.0}, {"date": "2023-06-23", "close": 0.0714525, "volume": 159754.0}, {"date": "2023-06-26", "close": 0.0724052, "volume": 306026.0}, {"date": "2023-06-27", "close": 0.0685944, "volume": 469443.0}, {"date": "2023-06-28", "close": 0.0657363, "volume": 303841.0}, {"date": "2023-06-29", "close": 0.0838376, "volume": 2345600.0}, {"date": "2023-06-30", "close": 0.0781214, "volume": 284702.0}, {"date": "2023-07-03", "close": 0.0800268, "volume": 113278.0}, {"date": "2023-07-04", "close": 0.0781214, "volume": 104430.0}, {"date": "2023-07-05", "close": 0.0809795, "volume": 210545.0}, {"date": "2023-07-06", "close": 0.09527, "volume": 1604921.0}, {"date": "2023-07-07", "close": 0.1000335, "volume": 255975.0}, {"date": "2023-07-10", "close": 0.1095605, "volume": 1045661.0}, {"date": "2023-07-11", "close": 0.123851, "volume": 629098.0}, {"date": "2023-07-12", "close": 0.123851, "volume": 92754.0}, {"date": "2023-07-13", "close": 0.1190875, "volume": 83304.0}, {"date": "2023-07-14", "close": 0.1286145, "volume": 11836.0}, {"date": "2023-07-17", "close": 0.1286145, "volume": 11287.0}, {"date": "2023-07-18", "close": 0.114324, "volume": 125271.0}, {"date": "2023-07-19", "close": 0.114324, "volume": 189459.0}, {"date": "2023-07-20", "close": 0.114324, "volume": 5215.0}, {"date": "2023-07-21", "close": 0.114324, "volume": 34282.0}, {"date": "2023-07-24", "close": 0.104797, "volume": 258644.0}, {"date": "2023-07-25", "close": 0.104797, "volume": 68880.0}, {"date": "2023-07-26", "close": 0.1000335, "volume": 218161.0}, {"date": "2023-07-27", "close": 0.1000335, "volume": 48568.0}, {"date": "2023-07-28", "close": 0.114324, "volume": 93433.0}, {"date": "2023-07-31", "close": 0.09527, "volume": 258440.0}, {"date": "2023-08-01", "close": 0.1000335, "volume": 73296.0}, {"date": "2023-08-02", "close": 0.1000335, "volume": 260306.0}, {"date": "2023-08-03", "close": 0.104797, "volume": 306068.0}, {"date": "2023-08-04", "close": 0.104797, "volume": 98364.0}, {"date": "2023-08-07", "close": 0.104797, "volume": 80491.0}, {"date": "2023-08-08", "close": 0.1000335, "volume": 173554.0}, {"date": "2023-08-09", "close": 0.1000335, "volume": 8689.0}, {"date": "2023-08-10", "close": 0.104797, "volume": 93987.0}, {"date": "2023-08-11", "close": 0.104797, "volume": 8397.0}, {"date": "2023-08-14", "close": 0.104797, "volume": 9065.0}, {"date": "2023-08-15", "close": 0.104797, "volume": 423051.0}, {"date": "2023-08-16", "close": 0.1000335, "volume": 177892.0}, {"date": "2023-08-17", "close": 0.1000335, "volume": 91757.0}, {"date": "2023-08-18", "close": 0.1000335, "volume": 79254.0}, {"date": "2023-08-21", "close": 0.0914592, "volume": 170667.0}, {"date": "2023-08-22", "close": 0.09527, "volume": 613260.0}, {"date": "2023-08-23", "close": 0.0895538, "volume": 245491.0}, {"date": "2023-08-24", "close": 0.0943173, "volume": 151451.0}, {"date": "2023-08-25", "close": 0.09765175, "volume": 101960.0}, {"date": "2023-08-28", "close": 0.09527, "volume": 116294.0}, {"date": "2023-08-29", "close": 0.0924119, "volume": 141931.0}, {"date": "2023-08-30", "close": 0.1000335, "volume": 143198.0}, {"date": "2023-08-31", "close": 0.104797, "volume": 41144.0}, {"date": "2023-09-01", "close": 0.1000335, "volume": 10496.0}, {"date": "2023-09-04", "close": 0.104797, "volume": 52922.0}, {"date": "2023-09-05", "close": 0.1000335, "volume": 95227.0}, {"date": "2023-09-06", "close": 0.09527, "volume": 244902.0}, {"date": "2023-09-07", "close": 0.1000335, "volume": 519939.0}, {"date": "2023-09-08", "close": 0.1000335, "volume": 105716.0}, {"date": "2023-09-11", "close": 0.104797, "volume": 288042.0}, {"date": "2023-09-12", "close": 0.104797, "volume": 118765.0}, {"date": "2023-09-13", "close": 0.1095605, "volume": 190686.0}, {"date": "2023-09-14", "close": 0.1095605, "volume": 96080.0}, {"date": "2023-09-15", "close": 0.114324, "volume": 264464.0}, {"date": "2023-09-18", "close": 0.114324, "volume": 612.0}, {"date": "2023-09-19", "close": 0.114324, "volume": 258115.0}, {"date": "2023-09-20", "close": 0.104797, "volume": 151350.0}, {"date": "2023-09-21", "close": 0.104797, "volume": 113368.0}, {"date": "2023-09-22", "close": 0.1000335, "volume": 11546.0}, {"date": "2023-09-25", "close": 0.1000335, "volume": 25693.0}, {"date": "2023-09-26", "close": 0.1095605, "volume": 274973.0}, {"date": "2023-09-27", "close": 0.1000335, "volume": 108218.0}, {"date": "2023-09-29", "close": 0.104797, "volume": 20862.0}, {"date": "2023-10-02", "close": 0.104797, "volume": 41955.0}, {"date": "2023-10-03", "close": 0.1000335, "volume": 46788.0}, {"date": "2023-10-05", "close": 0.1000335, "volume": 10496.0}, {"date": "2023-10-06", "close": 0.1000335, "volume": 35728.0}, {"date": "2023-10-09", "close": 0.1000335, "volume": 31942.0}, {"date": "2023-10-10", "close": 0.1000335, "volume": 3866.0}, {"date": "2023-10-11", "close": 0.1000335, "volume": 72437.0}, {"date": "2023-10-12", "close": 0.1000335, "volume": 74096.0}, {"date": "2023-10-13", "close": 0.104797, "volume": 25678.0}, {"date": "2023-10-16", "close": 0.09527, "volume": 8879.0}, {"date": "2023-10-17", "close": 0.09527, "volume": 35688.0}, {"date": "2023-10-18", "close": 0.09527, "volume": 12799.0}, {"date": "2023-10-20", "close": 0.09527, "volume": 55177.0}, {"date": "2023-10-23", "close": 0.0905065, "volume": 464453.0}, {"date": "2023-10-24", "close": 0.1095605, "volume": 423133.0}, {"date": "2023-10-25", "close": 0.0943173, "volume": 132626.0}, {"date": "2023-10-26", "close": 0.09527, "volume": 608880.0}, {"date": "2023-10-27", "close": 0.0924119, "volume": 180710.0}, {"date": "2023-10-30", "close": 0.0914592, "volume": 36134.0}, {"date": "2023-10-31", "close": 0.0933646, "volume": 135572.0}, {"date": "2023-11-01", "close": 0.0933646, "volume": 45609.0}, {"date": "2023-11-02", "close": 0.1000335, "volume": 802366.0}, {"date": "2023-11-03", "close": 0.1095605, "volume": 146462.0}, {"date": "2023-11-06", "close": 0.1190875, "volume": 320718.0}, {"date": "2023-11-07", "close": 0.1190875, "volume": 219585.0}, {"date": "2023-11-08", "close": 0.123851, "volume": 77993.0}, {"date": "2023-11-09", "close": 0.133378, "volume": 148596.0}, {"date": "2023-11-10", "close": 0.133378, "volume": 157056.0}, {"date": "2023-11-13", "close": 0.123851, "volume": 169309.0}, {"date": "2023-11-14", "close": 0.1286145, "volume": 25167.0}, {"date": "2023-11-15", "close": 0.133378, "volume": 33545.0}, {"date": "2023-11-16", "close": 0.114324, "volume": 790993.0}, {"date": "2023-11-17", "close": 0.114324, "volume": 350637.0}, {"date": "2023-11-20", "close": 0.1095605, "volume": 27291.0}, {"date": "2023-11-21", "close": 0.1095605, "volume": 52189.0}, {"date": "2023-11-22", "close": 0.114324, "volume": 34486.0}, {"date": "2023-11-23", "close": 0.1095605, "volume": 89471.0}, {"date": "2023-11-24", "close": 0.1286145, "volume": 339039.0}, {"date": "2023-11-27", "close": 0.1286145, "volume": 90969.0}, {"date": "2023-11-28", "close": 0.133378, "volume": 118956.0}, {"date": "2023-11-29", "close": 0.114324, "volume": 309438.0}, {"date": "2023-11-30", "close": 0.104797, "volume": 199279.0}, {"date": "2023-12-01", "close": 0.114324, "volume": 36737.0}, {"date": "2023-12-04", "close": 0.1095605, "volume": 25251.0}, {"date": "2023-12-05", "close": 0.104797, "volume": 101825.0}, {"date": "2023-12-06", "close": 0.104797, "volume": 297194.0}, {"date": "2023-12-07", "close": 0.104797, "volume": 117427.0}, {"date": "2023-12-11", "close": 0.09527, "volume": 87218.0}, {"date": "2023-12-12", "close": 0.09527, "volume": 471767.0}, {"date": "2023-12-13", "close": 0.09527, "volume": 12431.0}, {"date": "2023-12-14", "close": 0.104797, "volume": 70212.0}, {"date": "2023-12-15", "close": 0.104797, "volume": 116576.0}, {"date": "2023-12-18", "close": 0.1000335, "volume": 33810.0}, {"date": "2023-12-19", "close": 0.123851, "volume": 460287.0}, {"date": "2023-12-20", "close": 0.123851, "volume": 468005.0}, {"date": "2023-12-21", "close": 0.133378, "volume": 112007.0}, {"date": "2023-12-22", "close": 0.1190875, "volume": 111493.0}, {"date": "2023-12-27", "close": 0.1095605, "volume": 75769.0}, {"date": "2023-12-28", "close": 0.1095605, "volume": 44358.0}, {"date": "2023-12-29", "close": 0.114324, "volume": 39746.0}, {"date": "2024-01-02", "close": 0.1095605, "volume": 104706.0}, {"date": "2024-01-03", "close": 0.104797, "volume": 61316.0}, {"date": "2024-01-04", "close": 0.104797, "volume": 16429.0}, {"date": "2024-01-05", "close": 0.1095605, "volume": 154298.0}, {"date": "2024-01-08", "close": 0.104797, "volume": 277338.0}, {"date": "2024-01-09", "close": 0.1095605, "volume": 76807.0}, {"date": "2024-01-10", "close": 0.114324, "volume": 33328.0}, {"date": "2024-01-11", "close": 0.1095605, "volume": 283940.0}, {"date": "2024-01-12", "close": 0.104797, "volume": 60410.0}, {"date": "2024-01-15", "close": 0.104797, "volume": 50533.0}, {"date": "2024-01-16", "close": 0.104797, "volume": 110733.0}, {"date": "2024-01-17", "close": 0.1000335, "volume": 140173.0}, {"date": "2024-01-18", "close": 0.104797, "volume": 16331.0}, {"date": "2024-01-19", "close": 0.104797, "volume": 29436.0}, {"date": "2024-01-22", "close": 0.09527, "volume": 405999.0}, {"date": "2024-01-23", "close": 0.09527, "volume": 77743.0}, {"date": "2024-01-24", "close": 0.0914592, "volume": 85270.0}, {"date": "2024-01-25", "close": 0.09527, "volume": 85598.0}, {"date": "2024-01-29", "close": 0.0905065, "volume": 82438.0}, {"date": "2024-01-30", "close": 0.09527, "volume": 172578.0}, {"date": "2024-01-31", "close": 0.09527, "volume": 146388.0}, {"date": "2024-02-01", "close": 0.0905065, "volume": 27458.0}, {"date": "2024-02-02", "close": 0.0924119, "volume": 158059.0}, {"date": "2024-02-05", "close": 0.0895538, "volume": 139696.0}, {"date": "2024-02-06", "close": 0.1000335, "volume": 489260.0}, {"date": "2024-02-07", "close": 0.09527, "volume": 243212.0}, {"date": "2024-02-08", "close": 0.09527, "volume": 132623.0}, {"date": "2024-02-09", "close": 0.1000335, "volume": 23089.0}, {"date": "2024-02-12", "close": 0.09527, "volume": 78687.0}, {"date": "2024-02-13", "close": 0.0943173, "volume": 35341.0}, {"date": "2024-02-14", "close": 0.0905065, "volume": 126591.0}, {"date": "2024-02-15", "close": 0.0924119, "volume": 20993.0}, {"date": "2024-02-16", "close": 0.0933646, "volume": 267730.0}, {"date": "2024-02-19", "close": 0.0933646, "volume": 73324.0}, {"date": "2024-02-20", "close": 0.0905065, "volume": 51072.0}, {"date": "2024-02-21", "close": 0.0914592, "volume": 54382.0}, {"date": "2024-02-22", "close": 0.09527, "volume": 128103.0}, {"date": "2024-02-23", "close": 0.1000335, "volume": 171150.0}, {"date": "2024-02-26", "close": 0.104797, "volume": 86179.0}, {"date": "2024-02-27", "close": 0.104797, "volume": 41413.0}, {"date": "2024-02-28", "close": 0.1000335, "volume": 232483.0}, {"date": "2024-02-29", "close": 0.09527, "volume": 71206.0}, {"date": "2024-03-01", "close": 0.1000335, "volume": 329963.0}, {"date": "2024-03-04", "close": 0.104797, "volume": 259741.0}, {"date": "2024-03-05", "close": 0.104797, "volume": 57506.0}, {"date": "2024-03-06", "close": 0.09527, "volume": 272929.0}, {"date": "2024-03-07", "close": 0.09527, "volume": 533440.0}, {"date": "2024-03-08", "close": 0.09527, "volume": 246819.0}, {"date": "2024-03-11", "close": 0.0943173, "volume": 215830.0}, {"date": "2024-03-12", "close": 0.0924119, "volume": 171570.0}, {"date": "2024-03-13", "close": 0.0924119, "volume": 29937.0}, {"date": "2024-03-14", "close": 0.0924119, "volume": 14523.0}, {"date": "2024-03-15", "close": 0.0933646, "volume": 82775.0}, {"date": "2024-03-18", "close": 0.0933646, "volume": 32140.0}, {"date": "2024-03-19", "close": 0.0914592, "volume": 127384.0}, {"date": "2024-03-20", "close": 0.0905065, "volume": 77379.0}, {"date": "2024-03-21", "close": 0.0914592, "volume": 58529.0}, {"date": "2024-03-22", "close": 0.0933646, "volume": 424110.0}, {"date": "2024-03-25", "close": 0.0905065, "volume": 21251.0}, {"date": "2024-03-26", "close": 0.0895538, "volume": 112446.0}, {"date": "2024-03-27", "close": 0.0895538, "volume": 20993.0}, {"date": "2024-03-28", "close": 0.0914592, "volume": 208872.0}, {"date": "2024-04-02", "close": 0.0905065, "volume": 164840.0}, {"date": "2024-04-03", "close": 0.0886011, "volume": 96803.0}, {"date": "2024-04-04", "close": 0.0905065, "volume": 366482.0}, {"date": "2024-04-05", "close": 0.0876484, "volume": 44476.0}, {"date": "2024-04-08", "close": 0.0895538, "volume": 67697.0}, {"date": "2024-04-09", "close": 0.0914592, "volume": 137789.0}, {"date": "2024-04-10", "close": 0.0914592, "volume": 60138.0}, {"date": "2024-04-11", "close": 0.0895538, "volume": 97872.0}, {"date": "2024-04-15", "close": 0.0886011, "volume": 5773.0}, {"date": "2024-04-16", "close": 0.0886011, "volume": 63227.0}, {"date": "2024-04-17", "close": 0.0886011, "volume": 135099.0}, {"date": "2024-04-18", "close": 0.09527, "volume": 626891.0}, {"date": "2024-04-19", "close": 0.0876484, "volume": 522049.0}, {"date": "2024-04-22", "close": 0.0866957, "volume": 257588.0}, {"date": "2024-04-23", "close": 0.0866957, "volume": 132047.0}, {"date": "2024-04-24", "close": 0.0847903, "volume": 301357.0}, {"date": "2024-04-26", "close": 0.0866957, "volume": 688039.0}, {"date": "2024-04-29", "close": 0.0838376, "volume": 132605.0}, {"date": "2024-04-30", "close": 0.0819322, "volume": 831242.0}, {"date": "2024-05-01", "close": 0.076216, "volume": 585153.0}, {"date": "2024-05-02", "close": 0.085743, "volume": 499722.0}, {"date": "2024-05-03", "close": 0.0847903, "volume": 43907.0}, {"date": "2024-05-06", "close": 0.085743, "volume": 104484.0}, {"date": "2024-05-07", "close": 0.085743, "volume": 157343.0}, {"date": "2024-05-08", "close": 0.0790741, "volume": 141722.0}, {"date": "2024-05-09", "close": 0.085743, "volume": 393320.0}, {"date": "2024-05-10", "close": 0.085743, "volume": 29507.0}, {"date": "2024-05-13", "close": 0.0800268, "volume": 275652.0}, {"date": "2024-05-14", "close": 0.0838376, "volume": 372184.0}, {"date": "2024-05-15", "close": 0.0876484, "volume": 258152.0}, {"date": "2024-05-16", "close": 0.0905065, "volume": 555244.0}, {"date": "2024-05-17", "close": 0.0895538, "volume": 119283.0}, {"date": "2024-05-20", "close": 0.085743, "volume": 284562.0}, {"date": "2024-05-21", "close": 0.0886011, "volume": 108262.0}, {"date": "2024-05-22", "close": 0.0866957, "volume": 209474.0}, {"date": "2024-05-23", "close": 0.0847903, "volume": 215868.0}, {"date": "2024-05-24", "close": 0.0876484, "volume": 267405.0}, {"date": "2024-05-27", "close": 0.0886011, "volume": 197658.0}, {"date": "2024-05-28", "close": 0.0895538, "volume": 102862.0}, {"date": "2024-05-29", "close": 0.0876484, "volume": 257184.0}, {"date": "2024-05-30", "close": 0.0886011, "volume": 182956.0}, {"date": "2024-05-31", "close": 0.0914592, "volume": 243954.0}, {"date": "2024-06-03", "close": 0.0847903, "volume": 199433.0}, {"date": "2024-06-04", "close": 0.0866957, "volume": 29212.0}, {"date": "2024-06-05", "close": 0.085743, "volume": 94100.0}, {"date": "2024-06-06", "close": 0.0838376, "volume": 102971.0}, {"date": "2024-06-07", "close": 0.0866957, "volume": 266207.0}, {"date": "2024-06-11", "close": 0.0847903, "volume": 257000.0}, {"date": "2024-06-12", "close": 0.0828849, "volume": 14528.0}, {"date": "2024-06-13", "close": 0.0847903, "volume": 53421.0}, {"date": "2024-06-14", "close": 0.0809795, "volume": 162343.0}, {"date": "2024-06-17", "close": 0.0819322, "volume": 129823.0}, {"date": "2024-06-18", "close": 0.0800268, "volume": 432604.0}, {"date": "2024-06-19", "close": 0.076216, "volume": 1203247.0}, {"date": "2024-06-20", "close": 0.076216, "volume": 406598.0}, {"date": "2024-06-21", "close": 0.0771687, "volume": 157546.0}, {"date": "2024-06-24", "close": 0.076216, "volume": 186947.0}, {"date": "2024-06-25", "close": 0.0752633, "volume": 441335.0}, {"date": "2024-06-26", "close": 0.0724052, "volume": 463868.0}, {"date": "2024-06-27", "close": 0.0733579, "volume": 727798.0}, {"date": "2024-06-28", "close": 0.0714525, "volume": 391105.0}, {"date": "2024-07-01", "close": 0.076216, "volume": 256914.0}, {"date": "2024-07-02", "close": 0.0743106, "volume": 130828.0}, {"date": "2024-07-03", "close": 0.0733579, "volume": 75819.0}, {"date": "2024-07-04", "close": 0.0733579, "volume": 217166.0}, {"date": "2024-07-05", "close": 0.0743106, "volume": 23935.0}, {"date": "2024-07-08", "close": 0.076216, "volume": 291249.0}, {"date": "2024-07-09", "close": 0.0743106, "volume": 91452.0}, {"date": "2024-07-10", "close": 0.0733579, "volume": 380435.0}, {"date": "2024-07-11", "close": 0.076216, "volume": 372891.0}, {"date": "2024-07-12", "close": 0.0724052, "volume": 265020.0}, {"date": "2024-07-15", "close": 0.0752633, "volume": 53944.0}, {"date": "2024-07-16", "close": 0.0724052, "volume": 475575.0}, {"date": "2024-07-17", "close": 0.0724052, "volume": 67421.0}, {"date": "2024-07-18", "close": 0.0724052, "volume": 204019.0}, {"date": "2024-07-19", "close": 0.0733579, "volume": 201832.0}, {"date": "2024-07-22", "close": 0.0752633, "volume": 35445.0}, {"date": "2024-07-23", "close": 0.0752633, "volume": 198496.0}, {"date": "2024-07-24", "close": 0.076216, "volume": 152476.0}, {"date": "2024-07-25", "close": 0.0743106, "volume": 122382.0}, {"date": "2024-07-26", "close": 0.076216, "volume": 105.0}, {"date": "2024-07-29", "close": 0.0733579, "volume": 117816.0}, {"date": "2024-07-30", "close": 0.076216, "volume": 101932.0}, {"date": "2024-07-31", "close": 0.076216, "volume": 2.0}, {"date": "2024-08-01", "close": 0.076216, "volume": 126502.0}, {"date": "2024-08-05", "close": 0.0714525, "volume": 203215.0}, {"date": "2024-08-06", "close": 0.0714525, "volume": 229449.0}, {"date": "2024-08-07", "close": 0.0724052, "volume": 230929.0}, {"date": "2024-08-08", "close": 0.0714525, "volume": 65440.0}, {"date": "2024-08-09", "close": 0.0714525, "volume": 48327.0}, {"date": "2024-08-12", "close": 0.0724052, "volume": 172534.0}, {"date": "2024-08-13", "close": 0.0685944, "volume": 699092.0}, {"date": "2024-08-14", "close": 0.0657363, "volume": 394504.0}, {"date": "2024-08-15", "close": 0.0676417, "volume": 134309.0}, {"date": "2024-08-16", "close": 0.0695471, "volume": 643039.0}, {"date": "2024-08-19", "close": 0.0733579, "volume": 31658.0}, {"date": "2024-08-20", "close": 0.0724052, "volume": 83972.0}, {"date": "2024-08-21", "close": 0.076216, "volume": 263910.0}, {"date": "2024-08-22", "close": 0.076216, "volume": 62575.0}, {"date": "2024-08-23", "close": 0.0704998, "volume": 11758.0}, {"date": "2024-08-26", "close": 0.0733579, "volume": 401172.0}, {"date": "2024-08-27", "close": 0.0685944, "volume": 140910.0}, {"date": "2024-08-28", "close": 0.0676417, "volume": 1327.0}, {"date": "2024-08-29", "close": 0.0714525, "volume": 551315.0}, {"date": "2024-08-30", "close": 0.0685944, "volume": 328637.0}, {"date": "2024-09-02", "close": 0.0685944, "volume": 106000.0}, {"date": "2024-09-03", "close": 0.0695471, "volume": 9095.0}, {"date": "2024-09-04", "close": 0.0724052, "volume": 55678.0}, {"date": "2024-09-05", "close": 0.0724052, "volume": 9043.0}, {"date": "2024-09-06", "close": 0.0657363, "volume": 40274.0}, {"date": "2024-09-09", "close": 0.0714525, "volume": 75575.0}, {"date": "2024-09-10", "close": 0.066689, "volume": 244827.0}, {"date": "2024-09-11", "close": 0.066689, "volume": 28366.0}, {"date": "2024-09-12", "close": 0.0695471, "volume": 21833.0}, {"date": "2024-09-13", "close": 0.066689, "volume": 326965.0}, {"date": "2024-09-16", "close": 0.0676417, "volume": 214974.0}, {"date": "2024-09-17", "close": 0.066689, "volume": 34638.0}, {"date": "2024-09-18", "close": 0.066689, "volume": 103714.0}, {"date": "2024-09-20", "close": 0.066689, "volume": 244711.0}, {"date": "2024-09-23", "close": 0.0657363, "volume": 26483.0}, {"date": "2024-09-24", "close": 0.0676417, "volume": 41699.0}, {"date": "2024-09-25", "close": 0.0657363, "volume": 215178.0}, {"date": "2024-09-26", "close": 0.0657363, "volume": 22350.0}, {"date": "2024-09-27", "close": 0.0657363, "volume": 58339.0}, {"date": "2024-09-30", "close": 0.06621265, "volume": 60339.0}, {"date": "2024-10-01", "close": 0.0647836, "volume": 68930.0}, {"date": "2024-10-02", "close": 0.0733579, "volume": 2637512.0}, {"date": "2024-10-03", "close": 0.0790741, "volume": 1284449.0}, {"date": "2024-10-04", "close": 0.0800268, "volume": 713294.0}, {"date": "2024-10-07", "close": 0.0790741, "volume": 264314.0}, {"date": "2024-10-08", "close": 0.076216, "volume": 214928.0}, {"date": "2024-10-09", "close": 0.0771687, "volume": 211202.0}, {"date": "2024-10-10", "close": 0.076216, "volume": 304920.0}, {"date": "2024-10-11", "close": 0.0733579, "volume": 145061.0}, {"date": "2024-10-14", "close": 0.0743106, "volume": 267278.0}, {"date": "2024-10-15", "close": 0.0752633, "volume": 97657.0}, {"date": "2024-10-16", "close": 0.0714525, "volume": 304398.0}, {"date": "2024-10-17", "close": 0.0704998, "volume": 140320.0}, {"date": "2024-10-18", "close": 0.0704998, "volume": 117216.0}, {"date": "2024-10-21", "close": 0.0685944, "volume": 182091.0}, {"date": "2024-10-22", "close": 0.0685944, "volume": 445436.0}, {"date": "2024-10-23", "close": 0.0685944, "volume": 194395.0}, {"date": "2024-10-24", "close": 0.0695471, "volume": 14170.0}, {"date": "2024-10-25", "close": 0.0695471, "volume": 217805.0}, {"date": "2024-10-28", "close": 0.0657363, "volume": 489518.0}, {"date": "2024-10-29", "close": 0.066689, "volume": 452158.0}, {"date": "2024-10-30", "close": 0.0647836, "volume": 753747.0}, {"date": "2024-10-31", "close": 0.0676417, "volume": 46604.0}, {"date": "2024-11-01", "close": 0.066689, "volume": 143606.0}, {"date": "2024-11-04", "close": 0.0638309, "volume": 149854.0}, {"date": "2024-11-05", "close": 0.0628782, "volume": 33544.0}, {"date": "2024-11-06", "close": 0.0657363, "volume": 50309.0}, {"date": "2024-11-07", "close": 0.066689, "volume": 24295.0}, {"date": "2024-11-08", "close": 0.0657363, "volume": 27921.0}, {"date": "2024-11-11", "close": 0.0695471, "volume": 198166.0}, {"date": "2024-11-12", "close": 0.0647836, "volume": 259373.0}, {"date": "2024-11-13", "close": 0.0657363, "volume": 31057.0}, {"date": "2024-11-14", "close": 0.0676417, "volume": 260698.0}, {"date": "2024-11-15", "close": 0.0657363, "volume": 9912.0}, {"date": "2024-11-18", "close": 0.0685944, "volume": 192119.0}, {"date": "2024-11-19", "close": 0.0657363, "volume": 33746.0}, {"date": "2024-11-20", "close": 0.066689, "volume": 19961.0}, {"date": "2024-11-21", "close": 0.0704998, "volume": 205104.0}, {"date": "2024-11-22", "close": 0.0685944, "volume": 9447.0}, {"date": "2024-11-25", "close": 0.066689, "volume": 358390.0}, {"date": "2024-11-26", "close": 0.066689, "volume": 147547.0}, {"date": "2024-11-27", "close": 0.0628782, "volume": 448238.0}, {"date": "2024-11-28", "close": 0.0619255, "volume": 441764.0}, {"date": "2024-11-29", "close": 0.0628782, "volume": 439991.0}, {"date": "2024-12-02", "close": 0.0628782, "volume": 2153.0}, {"date": "2024-12-03", "close": 0.0647836, "volume": 102181.0}, {"date": "2024-12-04", "close": 0.0647836, "volume": 27754.0}, {"date": "2024-12-05", "close": 0.0638309, "volume": 47111.0}, {"date": "2024-12-06", "close": 0.0609728, "volume": 48908.0}, {"date": "2024-12-09", "close": 0.0590674, "volume": 613961.0}, {"date": "2024-12-10", "close": 0.0590674, "volume": 153316.0}, {"date": "2024-12-11", "close": 0.0609728, "volume": 308544.0}, {"date": "2024-12-13", "close": 0.0590674, "volume": 230690.0}, {"date": "2024-12-16", "close": 0.0619255, "volume": 115064.0}, {"date": "2024-12-17", "close": 0.0600201, "volume": 275653.0}, {"date": "2024-12-18", "close": 0.0628782, "volume": 182194.0}, {"date": "2024-12-19", "close": 0.0619255, "volume": 99700.0}, {"date": "2024-12-20", "close": 0.0609728, "volume": 16401.0}, {"date": "2024-12-23", "close": 0.0600201, "volume": 152159.0}, {"date": "2024-12-24", "close": 0.0590674, "volume": 26241.0}, {"date": "2024-12-27", "close": 0.0600201, "volume": 6792.0}, {"date": "2024-12-30", "close": 0.0619255, "volume": 133533.0}, {"date": "2024-12-31", "close": 0.0638309, "volume": 38084.0}, {"date": "2025-01-02", "close": 0.0619255, "volume": 6675.0}, {"date": "2025-01-06", "close": 0.0609728, "volume": 99965.0}, {"date": "2025-01-07", "close": 0.0609728, "volume": 212540.0}, {"date": "2025-01-08", "close": 0.0609728, "volume": 23473.0}, {"date": "2025-01-09", "close": 0.0647836, "volume": 27111.0}, {"date": "2025-01-10", "close": 0.066689, "volume": 294278.0}, {"date": "2025-01-13", "close": 0.066689, "volume": 287435.0}, {"date": "2025-01-14", "close": 0.0685944, "volume": 195618.0}, {"date": "2025-01-15", "close": 0.0628782, "volume": 71443.0}, {"date": "2025-01-16", "close": 0.0685944, "volume": 115519.0}, {"date": "2025-01-17", "close": 0.0676417, "volume": 41994.0}, {"date": "2025-01-20", "close": 0.066689, "volume": 24041.0}, {"date": "2025-01-21", "close": 0.0676417, "volume": 45080.0}, {"date": "2025-01-22", "close": 0.0676417, "volume": 24474.0}, {"date": "2025-01-23", "close": 0.0676417, "volume": 203649.0}, {"date": "2025-01-24", "close": 0.0695471, "volume": 7529.0}, {"date": "2025-01-28", "close": 0.0676417, "volume": 233465.0}, {"date": "2025-01-29", "close": 0.0676417, "volume": 206434.0}, {"date": "2025-01-30", "close": 0.0685944, "volume": 190202.0}, {"date": "2025-01-31", "close": 0.066689, "volume": 223257.0}, {"date": "2025-02-03", "close": 0.0685944, "volume": 211413.0}, {"date": "2025-02-04", "close": 0.0695471, "volume": 260303.0}, {"date": "2025-02-05", "close": 0.0724052, "volume": 230704.0}, {"date": "2025-02-06", "close": 0.0714525, "volume": 82936.0}, {"date": "2025-02-07", "close": 0.07192885, "volume": 196799.0}, {"date": "2025-02-10", "close": 0.0724052, "volume": 85426.0}, {"date": "2025-02-11", "close": 0.0733579, "volume": 302688.0}, {"date": "2025-02-12", "close": 0.0733579, "volume": 279346.0}, {"date": "2025-02-13", "close": 0.0752633, "volume": 50377.0}, {"date": "2025-02-14", "close": 0.076216, "volume": 61066.0}, {"date": "2025-02-17", "close": 0.076216, "volume": 585227.0}, {"date": "2025-02-18", "close": 0.0790741, "volume": 478733.0}, {"date": "2025-02-19", "close": 0.0790741, "volume": 700333.0}, {"date": "2025-02-20", "close": 0.0781214, "volume": 629743.0}, {"date": "2025-02-21", "close": 0.0790741, "volume": 89300.0}, {"date": "2025-02-24", "close": 0.0781214, "volume": 502845.0}, {"date": "2025-02-25", "close": 0.0800268, "volume": 7086.0}, {"date": "2025-02-26", "close": 0.0743106, "volume": 181938.0}, {"date": "2025-02-28", "close": 0.0714525, "volume": 548580.0}, {"date": "2025-03-03", "close": 0.0704998, "volume": 91129.0}, {"date": "2025-03-04", "close": 0.0704998, "volume": 24425.0}, {"date": "2025-03-05", "close": 0.0704998, "volume": 29499.0}, {"date": "2025-03-06", "close": 0.0752633, "volume": 128201.0}, {"date": "2025-03-07", "close": 0.0752633, "volume": 63640.0}, {"date": "2025-03-10", "close": 0.0704998, "volume": 33915.0}, {"date": "2025-03-11", "close": 0.0695471, "volume": 125640.0}, {"date": "2025-03-12", "close": 0.0733579, "volume": 79826.0}, {"date": "2025-03-13", "close": 0.0724052, "volume": 38152.0}, {"date": "2025-03-14", "close": 0.0685944, "volume": 71806.0}, {"date": "2025-03-17", "close": 0.0685944, "volume": 3335.0}, {"date": "2025-03-18", "close": 0.0676417, "volume": 21111.0}, {"date": "2025-03-19", "close": 0.0685944, "volume": 144.0}, {"date": "2025-03-20", "close": 0.0657363, "volume": 58990.0}, {"date": "2025-03-24", "close": 0.0638309, "volume": 86923.0}, {"date": "2025-03-25", "close": 0.0619255, "volume": 121611.0}, {"date": "2025-03-26", "close": 0.0609728, "volume": 294211.0}, {"date": "2025-03-27", "close": 0.0609728, "volume": 32908.0}, {"date": "2025-03-28", "close": 0.0590674, "volume": 542475.0}, {"date": "2025-03-31", "close": 0.0590674, "volume": 105518.0}, {"date": "2025-04-01", "close": 0.0562093, "volume": 93757.0}, {"date": "2025-04-02", "close": 0.0543039, "volume": 21750.0}, {"date": "2025-04-03", "close": 0.0543039, "volume": 448875.0}, {"date": "2025-04-04", "close": 0.0562093, "volume": 104777.0}, {"date": "2025-04-07", "close": 0.0543039, "volume": 112292.0}, {"date": "2025-04-08", "close": 0.0543039, "volume": 161787.0}, {"date": "2025-04-09", "close": 0.0562093, "volume": 107820.0}, {"date": "2025-04-10", "close": 0.057162, "volume": 317711.0}, {"date": "2025-04-11", "close": 0.0619255, "volume": 459346.0}, {"date": "2025-04-15", "close": 0.0619255, "volume": 227120.0}, {"date": "2025-04-16", "close": 0.0609728, "volume": 130042.0}, {"date": "2025-04-17", "close": 0.0619255, "volume": 26241.0}, {"date": "2025-04-22", "close": 0.0609728, "volume": 139148.0}, {"date": "2025-04-23", "close": 0.057162, "volume": 681840.0}, {"date": "2025-04-24", "close": 0.0543039, "volume": 39296.0}, {"date": "2025-04-28", "close": 0.057162, "volume": 305729.0}, {"date": "2025-04-29", "close": 0.0581147, "volume": 318463.0}, {"date": "2025-04-30", "close": 0.0609728, "volume": 137690.0}, {"date": "2025-05-01", "close": 0.0600201, "volume": 101664.0}, {"date": "2025-05-02", "close": 0.057162, "volume": 895178.0}, {"date": "2025-05-05", "close": 0.057162, "volume": 24646.0}, {"date": "2025-05-06", "close": 0.0581147, "volume": 22640.0}, {"date": "2025-05-07", "close": 0.0590674, "volume": 38102.0}, {"date": "2025-05-08", "close": 0.0590674, "volume": 96516.0}, {"date": "2025-05-09", "close": 0.0619255, "volume": 352877.0}, {"date": "2025-05-12", "close": 0.0600201, "volume": 145384.0}, {"date": "2025-05-13", "close": 0.0600201, "volume": 59070.0}, {"date": "2025-05-14", "close": 0.0590674, "volume": 138868.0}, {"date": "2025-05-15", "close": 0.0647836, "volume": 382651.0}, {"date": "2025-05-16", "close": 0.066689, "volume": 201649.0}, {"date": "2025-05-19", "close": 0.0704998, "volume": 125662.0}, {"date": "2025-05-20", "close": 0.0714525, "volume": 125889.0}, {"date": "2025-05-21", "close": 0.0714525, "volume": 96878.0}, {"date": "2025-05-22", "close": 0.0714525, "volume": 39169.0}, {"date": "2025-05-23", "close": 0.0714525, "volume": 249556.0}, {"date": "2025-05-26", "close": 0.0676417, "volume": 219125.0}, {"date": "2025-05-27", "close": 0.0704998, "volume": 131449.0}, {"date": "2025-05-28", "close": 0.0685944, "volume": 116713.0}, {"date": "2025-05-29", "close": 0.0704998, "volume": 328950.0}, {"date": "2025-05-30", "close": 0.066689, "volume": 381983.0}, {"date": "2025-06-02", "close": 0.066689, "volume": 53886.0}, {"date": "2025-06-03", "close": 0.0647836, "volume": 141507.0}, {"date": "2025-06-04", "close": 0.0638309, "volume": 13992.0}, {"date": "2025-06-05", "close": 0.0638309, "volume": 88810.0}, {"date": "2025-06-06", "close": 0.0638309, "volume": 34681.0}, {"date": "2025-06-10", "close": 0.0638309, "volume": 52225.0}, {"date": "2025-06-11", "close": 0.0619255, "volume": 261647.0}, {"date": "2025-06-12", "close": 0.0628782, "volume": 138196.0}, {"date": "2025-06-13", "close": 0.0590674, "volume": 212967.0}, {"date": "2025-06-16", "close": 0.0800268, "volume": 1132058.0}, {"date": "2025-06-17", "close": 0.1286145, "volume": 3263928.0}, {"date": "2025-06-18", "close": 0.209594, "volume": 6279160.0}, {"date": "2025-06-24", "close": 0.1953035, "volume": 5752261.0}, {"date": "2025-06-25", "close": 0.1667225, "volume": 2159848.0}, {"date": "2025-06-26", "close": 0.181013, "volume": 1631691.0}, {"date": "2025-06-27", "close": 0.219121, "volume": 2459950.0}, {"date": "2025-07-01", "close": 0.1953035, "volume": 2027176.0}, {"date": "2025-07-02", "close": 0.219121, "volume": 1758775.0}, {"date": "2025-07-03", "close": 0.2524655, "volume": 4113165.0}, {"date": "2025-07-04", "close": 0.19054, "volume": 4715835.0}, {"date": "2025-07-07", "close": 0.1667225, "volume": 3869005.0}, {"date": "2025-07-08", "close": 0.1667225, "volume": 2348450.0}, {"date": "2025-07-09", "close": 0.181013, "volume": 2286421.0}, {"date": "2025-07-10", "close": 0.1762495, "volume": 889331.0}, {"date": "2025-07-11", "close": 0.171486, "volume": 1403530.0}, {"date": "2025-07-14", "close": 0.161959, "volume": 1530333.0}, {"date": "2025-07-15", "close": 0.1571955, "volume": 1233056.0}, {"date": "2025-07-16", "close": 0.1762495, "volume": 3409421.0}, {"date": "2025-07-17", "close": 0.1953035, "volume": 1705014.0}, {"date": "2025-07-18", "close": 0.1857765, "volume": 1419535.0}, {"date": "2025-07-21", "close": 0.171486, "volume": 1707842.0}, {"date": "2025-07-22", "close": 0.1762495, "volume": 1201155.0}, {"date": "2025-07-23", "close": 0.181013, "volume": 874632.0}, {"date": "2025-07-24", "close": 0.1762495, "volume": 785224.0}, {"date": "2025-07-25", "close": 0.161959, "volume": 1109143.0}, {"date": "2025-07-28", "close": 0.1667225, "volume": 308047.0}, {"date": "2025-07-29", "close": 0.1571955, "volume": 1357744.0}, {"date": "2025-07-30", "close": 0.161959, "volume": 247646.0}, {"date": "2025-07-31", "close": 0.1476685, "volume": 1842133.0}, {"date": "2025-08-01", "close": 0.1571955, "volume": 295822.0}, {"date": "2025-08-04", "close": 0.152432, "volume": 246352.0}, {"date": "2025-08-05", "close": 0.1667225, "volume": 892533.0}, {"date": "2025-08-06", "close": 0.1953035, "volume": 2416541.0}, {"date": "2025-08-07", "close": 0.1857765, "volume": 2873870.0}, {"date": "2025-08-08", "close": 0.181013, "volume": 902899.0}, {"date": "2025-08-11", "close": 0.200067, "volume": 1126585.0}, {"date": "2025-08-12", "close": 0.19054, "volume": 1236616.0}, {"date": "2025-08-13", "close": 0.1953035, "volume": 2357523.0}, {"date": "2025-08-14", "close": 0.1953035, "volume": 1570106.0}, {"date": "2025-08-15", "close": 0.1953035, "volume": 1270084.0}, {"date": "2025-08-18", "close": 0.2048305, "volume": 745558.0}, {"date": "2025-08-19", "close": 0.19054, "volume": 2902988.0}, {"date": "2025-08-20", "close": 0.1762495, "volume": 2073385.0}, {"date": "2025-08-21", "close": 0.1762495, "volume": 434353.0}, {"date": "2025-08-22", "close": 0.181013, "volume": 1127705.0}, {"date": "2025-08-25", "close": 0.1762495, "volume": 318263.0}, {"date": "2025-08-28", "close": 0.16, "volume": 1839181.0}, {"date": "2025-08-29", "close": 0.16, "volume": 998141.0}, {"date": "2025-09-01", "close": 0.15, "volume": 2164544.0}, {"date": "2025-09-02", "close": 0.16, "volume": 1507209.0}, {"date": "2025-09-03", "close": 0.15, "volume": 2240542.0}, {"date": "2025-09-04", "close": 0.145, "volume": 606334.0}, {"date": "2025-09-05", "close": 0.155, "volume": 590435.0}, {"date": "2025-09-08", "close": 0.155, "volume": 701077.0}, {"date": "2025-09-09", "close": 0.15, "volume": 1316611.0}, {"date": "2025-09-10", "close": 0.15, "volume": 438263.0}, {"date": "2025-09-11", "close": 0.155, "volume": 811841.0}, {"date": "2025-09-12", "close": 0.16, "volume": 876833.0}, {"date": "2025-09-15", "close": 0.16, "volume": 1463326.0}, {"date": "2025-09-16", "close": 0.155, "volume": 444173.0}, {"date": "2025-09-17", "close": 0.14, "volume": 1646549.0}, {"date": "2025-09-18", "close": 0.14, "volume": 996796.0}, {"date": "2025-09-19", "close": 0.145, "volume": 607784.0}, {"date": "2025-09-22", "close": 0.14, "volume": 536948.0}, {"date": "2025-09-23", "close": 0.15, "volume": 559011.0}, {"date": "2025-09-24", "close": 0.145, "volume": 1956062.0}, {"date": "2025-09-25", "close": 0.145, "volume": 459470.0}, {"date": "2025-09-26", "close": 0.15, "volume": 395464.0}, {"date": "2025-09-29", "close": 0.14, "volume": 232281.0}, {"date": "2025-09-30", "close": 0.145, "volume": 2043486.0}, {"date": "2025-10-01", "close": 0.16, "volume": 2703633.0}, {"date": "2025-10-02", "close": 0.15, "volume": 1738511.0}, {"date": "2025-10-03", "close": 0.155, "volume": 767845.0}, {"date": "2025-10-06", "close": 0.155, "volume": 1186225.0}, {"date": "2025-10-07", "close": 0.1475, "volume": 512546.0}, {"date": "2025-10-08", "close": 0.145, "volume": 661448.0}, {"date": "2025-10-09", "close": 0.145, "volume": 141386.0}, {"date": "2025-10-10", "close": 0.145, "volume": 465913.0}, {"date": "2025-10-13", "close": 0.135, "volume": 2357750.0}, {"date": "2025-10-14", "close": 0.13, "volume": 1438652.0}, {"date": "2025-10-15", "close": 0.13, "volume": 942638.0}, {"date": "2025-10-16", "close": 0.13, "volume": 574480.0}, {"date": "2025-10-17", "close": 0.12, "volume": 5846506.0}, {"date": "2025-10-20", "close": 0.11, "volume": 1312232.0}, {"date": "2025-10-21", "close": 0.11, "volume": 1613655.0}, {"date": "2025-10-22", "close": 0.105, "volume": 947431.0}, {"date": "2025-10-23", "close": 0.11, "volume": 1038629.0}, {"date": "2025-10-24", "close": 0.105, "volume": 389224.0}, {"date": "2025-10-27", "close": 0.099, "volume": 3156632.0}, {"date": "2025-10-28", "close": 0.089, "volume": 3166372.0}, {"date": "2025-10-29", "close": 0.081, "volume": 3965956.0}, {"date": "2025-10-30", "close": 0.1, "volume": 2912069.0}, {"date": "2025-10-31", "close": 0.11, "volume": 1554158.0}, {"date": "2025-11-03", "close": 0.096, "volume": 1987807.0}, {"date": "2025-11-04", "close": 0.1, "volume": 593803.0}, {"date": "2025-11-05", "close": 0.095, "volume": 969901.0}, {"date": "2025-11-06", "close": 0.092, "volume": 265650.0}, {"date": "2025-11-07", "close": 0.094, "volume": 139737.0}, {"date": "2025-11-10", "close": 0.093, "volume": 257418.0}, {"date": "2025-11-11", "close": 0.092, "volume": 608814.0}, {"date": "2025-11-12", "close": 0.095, "volume": 2540934.0}, {"date": "2025-11-13", "close": 0.095, "volume": 233961.0}, {"date": "2025-11-14", "close": 0.1, "volume": 286544.0}, {"date": "2025-11-17", "close": 0.115, "volume": 1179094.0}, {"date": "2025-11-18", "close": 0.11, "volume": 3798107.0}, {"date": "2025-11-19", "close": 0.1, "volume": 633266.0}, {"date": "2025-11-20", "close": 0.1, "volume": 251274.0}, {"date": "2025-11-21", "close": 0.095, "volume": 427522.0}, {"date": "2025-11-24", "close": 0.09, "volume": 533644.0}, {"date": "2025-11-25", "close": 0.091, "volume": 208016.0}, {"date": "2025-11-26", "close": 0.092, "volume": 524582.0}, {"date": "2025-11-27", "close": 0.1, "volume": 787697.0}, {"date": "2025-11-28", "close": 0.105, "volume": 1098961.0}, {"date": "2025-12-01", "close": 0.105, "volume": 268816.0}, {"date": "2025-12-02", "close": 0.105, "volume": 284853.0}, {"date": "2025-12-03", "close": 0.115, "volume": 441463.0}, {"date": "2025-12-04", "close": 0.105, "volume": 116636.0}, {"date": "2025-12-05", "close": 0.105, "volume": 300412.0}, {"date": "2025-12-08", "close": 0.098, "volume": 491324.0}, {"date": "2025-12-09", "close": 0.105, "volume": 350668.0}, {"date": "2025-12-10", "close": 0.115, "volume": 454490.0}, {"date": "2025-12-11", "close": 0.13, "volume": 1082545.0}, {"date": "2025-12-12", "close": 0.13, "volume": 640509.0}, {"date": "2025-12-15", "close": 0.135, "volume": 984761.0}, {"date": "2025-12-16", "close": 0.125, "volume": 1383474.0}, {"date": "2025-12-17", "close": 0.13, "volume": 347034.0}, {"date": "2025-12-18", "close": 0.125, "volume": 257919.0}, {"date": "2025-12-19", "close": 0.125, "volume": 45755.0}, {"date": "2025-12-22", "close": 0.14, "volume": 563211.0}, {"date": "2025-12-23", "close": 0.125, "volume": 414574.0}, {"date": "2025-12-24", "close": 0.115, "volume": 1074149.0}, {"date": "2025-12-29", "close": 0.12, "volume": 209089.0}, {"date": "2025-12-30", "close": 0.12, "volume": 161562.0}, {"date": "2025-12-31", "close": 0.12, "volume": 167718.0}, {"date": "2026-01-02", "close": 0.125, "volume": 548618.0}, {"date": "2026-01-05", "close": 0.12, "volume": 84504.0}, {"date": "2026-01-06", "close": 0.12, "volume": 274638.0}, {"date": "2026-01-07", "close": 0.1175, "volume": 52723.0}, {"date": "2026-01-08", "close": 0.12, "volume": 281951.0}, {"date": "2026-01-09", "close": 0.115, "volume": 680886.0}, {"date": "2026-01-12", "close": 0.12, "volume": 92154.0}, {"date": "2026-01-13", "close": 0.115, "volume": 91445.0}, {"date": "2026-01-14", "close": 0.12, "volume": 217375.0}, {"date": "2026-01-15", "close": 0.115, "volume": 97391.0}, {"date": "2026-01-16", "close": 0.12, "volume": 650354.0}, {"date": "2026-01-19", "close": 0.13, "volume": 1244883.0}, {"date": "2026-01-20", "close": 0.135, "volume": 1107292.0}, {"date": "2026-01-21", "close": 0.125, "volume": 402406.0}, {"date": "2026-01-22", "close": 0.12, "volume": 758993.0}, {"date": "2026-01-23", "close": 0.12, "volume": 1819797.0}, {"date": "2026-01-27", "close": 0.11, "volume": 1217362.0}, {"date": "2026-01-28", "close": 0.11, "volume": 486761.0}, {"date": "2026-01-29", "close": 0.105, "volume": 1435185.0}, {"date": "2026-01-30", "close": 0.098, "volume": 759755.0}, {"date": "2026-02-02", "close": 0.1, "volume": 422843.0}, {"date": "2026-02-03", "close": 0.1, "volume": 1823030.0}, {"date": "2026-02-04", "close": 0.1, "volume": 525779.0}, {"date": "2026-02-05", "close": 0.098, "volume": 255398.0}, {"date": "2026-02-06", "close": 0.089, "volume": 1583791.0}, {"date": "2026-02-09", "close": 0.089, "volume": 193924.0}, {"date": "2026-02-10", "close": 0.089, "volume": 802629.0}, {"date": "2026-02-11", "close": 0.084, "volume": 734125.0}, {"date": "2026-02-12", "close": 0.075, "volume": 4258620.0}, {"date": "2026-02-13", "close": 0.078, "volume": 1522847.0}, {"date": "2026-02-16", "close": 0.08, "volume": 697328.0}, {"date": "2026-02-17", "close": 0.078, "volume": 3479921.0}, {"date": "2026-02-18", "close": 0.077, "volume": 1557430.0}, {"date": "2026-02-19", "close": 0.075, "volume": 495279.0}, {"date": "2026-02-20", "close": 0.075, "volume": 262213.0}, {"date": "2026-02-23", "close": 0.08, "volume": 1890228.0}, {"date": "2026-02-24", "close": 0.08, "volume": 1329782.0}, {"date": "2026-02-25", "close": 0.084, "volume": 453013.0}, {"date": "2026-02-26", "close": 0.09, "volume": 4986093.0}, {"date": "2026-02-27", "close": 0.088, "volume": 1051737.0}, {"date": "2026-03-02", "close": 0.087, "volume": 1589149.0}, {"date": "2026-03-03", "close": 0.081, "volume": 269546.0}, {"date": "2026-03-04", "close": 0.081, "volume": 208210.0}, {"date": "2026-03-05", "close": 0.08, "volume": 666504.0}, {"date": "2026-03-06", "close": 0.078, "volume": 240258.0}, {"date": "2026-03-09", "close": 0.078, "volume": 625624.0}, {"date": "2026-03-10", "close": 0.075, "volume": 580754.0}, {"date": "2026-03-11", "close": 0.077, "volume": 514729.0}, {"date": "2026-03-12", "close": 0.076, "volume": 2104787.0}, {"date": "2026-03-13", "close": 0.073, "volume": 1006017.0}, {"date": "2026-03-16", "close": 0.066, "volume": 1637356.0}, {"date": "2026-03-17", "close": 0.066, "volume": 1188415.0}, {"date": "2026-03-18", "close": 0.068, "volume": 302389.0}, {"date": "2026-03-19", "close": 0.068, "volume": 2632277.0}, {"date": "2026-03-20", "close": 0.066, "volume": 671255.0}, {"date": "2026-03-23", "close": 0.064, "volume": 19000.0}, {"date": "2026-03-24", "close": 0.064, "volume": 737545.0}, {"date": "2026-03-25", "close": 0.066, "volume": 1433953.0}, {"date": "2026-03-26", "close": 0.065, "volume": 86456.0}, {"date": "2026-03-27", "close": 0.068, "volume": 388326.0}, {"date": "2026-03-30", "close": 0.066, "volume": 120333.0}, {"date": "2026-03-31", "close": 0.066, "volume": 38311.0}, {"date": "2026-04-01", "close": 0.068, "volume": 145594.0}, {"date": "2026-04-02", "close": 0.073, "volume": 849512.0}, {"date": "2026-04-07", "close": 0.07, "volume": 660681.0}, {"date": "2026-04-08", "close": 0.075, "volume": 2221763.0}, {"date": "2026-04-09", "close": 0.075, "volume": 189259.0}, {"date": "2026-04-10", "close": 0.07, "volume": 2876529.0}, {"date": "2026-04-13", "close": 0.067, "volume": 659772.0}, {"date": "2026-04-14", "close": 0.064, "volume": 864549.0}, {"date": "2026-04-15", "close": 0.069, "volume": 1634295.0}, {"date": "2026-04-16", "close": 0.068, "volume": 5873356.0}, {"date": "2026-04-17", "close": 0.075, "volume": 884050.0}, {"date": "2026-04-20", "close": 0.079, "volume": 272376.0}, {"date": "2026-04-21", "close": 0.064, "volume": 3050698.0}, {"date": "2026-04-22", "close": 0.059, "volume": 1384869.0}, {"date": "2026-04-23", "close": 0.062, "volume": 326366.0}, {"date": "2026-04-24", "close": 0.06, "volume": 644301.0}, {"date": "2026-04-27", "close": 0.06, "volume": 154437.0}, {"date": "2026-04-28", "close": 0.059, "volume": 2887839.0}, {"date": "2026-04-29", "close": 0.06, "volume": 1308421.0}, {"date": "2026-04-30", "close": 0.06, "volume": 1266862.0}, {"date": "2026-05-01", "close": 0.062, "volume": 323063.0}, {"date": "2026-05-04", "close": 0.06, "volume": 1226257.0}, {"date": "2026-05-05", "close": 0.062, "volume": 74293.0}, {"date": "2026-05-06", "close": 0.062, "volume": 988960.0}, {"date": "2026-05-07", "close": 0.063, "volume": 140180.0}, {"date": "2026-05-08", "close": 0.064, "volume": 96911.0}, {"date": "2026-05-11", "close": 0.061, "volume": 87406.0}, {"date": "2026-05-12", "close": 0.06, "volume": 1568661.0}, {"date": "2026-05-13", "close": 0.061, "volume": 216567.0}, {"date": "2026-05-14", "close": 0.06, "volume": 292203.0}, {"date": "2026-05-15", "close": 0.06, "volume": 48569.0}, {"date": "2026-05-18", "close": 0.059, "volume": 449830.0}, {"date": "2026-05-19", "close": 0.059, "volume": 176526.0}, {"date": "2026-05-20", "close": 0.059, "volume": 4353034.0}, {"date": "2026-05-21", "close": 0.056, "volume": 942847.0}, {"date": "2026-05-22", "close": 0.054, "volume": 137156.0}, {"date": "2026-05-25", "close": 0.054, "volume": 281847.0}, {"date": "2026-05-26", "close": 0.054, "volume": 340299.0}, {"date": "2026-05-27", "close": 0.072, "volume": 8699709.0}, {"date": "2026-05-28", "close": 0.072, "volume": 3650533.0}, {"date": "2026-05-29", "close": 0.068, "volume": 547325.0}, {"date": "2026-06-01", "close": 0.071, "volume": 1526517.0}, {"date": "2026-06-02", "close": 0.092, "volume": 6454639.0}, {"date": "2026-06-03", "close": 0.078, "volume": 2515978.0}, {"date": "2026-06-04", "close": 0.087, "volume": 1967069.0}, {"date": "2026-06-05", "close": 0.09, "volume": 1450911.0}, {"date": "2026-06-09", "close": 0.092, "volume": 1540644.0}, {"date": "2026-06-10", "close": 0.087, "volume": 586629.0}, {"date": "2026-06-11", "close": 0.087, "volume": 928295.0}, {"date": "2026-06-12", "close": 0.086, "volume": 822123.0}, {"date": "2026-06-15", "close": 0.092, "volume": 130634.0}, {"date": "2026-06-16", "close": 0.09, "volume": 428580.0}, {"date": "2026-06-17", "close": 0.088, "volume": 351145.0}, {"date": "2026-06-18", "close": 0.087, "volume": 602075.0}, {"date": "2026-06-19", "close": 0.087, "volume": 76410.0}, {"date": "2026-06-22", "close": 0.086, "volume": 548507.0}, {"date": "2026-06-23", "close": 0.082, "volume": 588267.0}, {"date": "2026-06-24", "close": 0.076, "volume": 1616229.0}, {"date": "2026-06-25", "close": 0.075, "volume": 1085055.0}, {"date": "2026-06-26", "close": 0.078, "volume": 477431.0}, {"date": "2026-06-29", "close": 0.074, "volume": 481384.0}, {"date": "2026-06-30", "close": 0.069, "volume": 873511.0}, {"date": "2026-07-01", "close": 0.085, "volume": 2650770.0}, {"date": "2026-07-02", "close": 0.075, "volume": 1044603.0}, {"date": "2026-07-03", "close": 0.076, "volume": 622431.0}, {"date": "2026-07-06", "close": 0.073, "volume": 606738.0}, {"date": "2026-07-07", "close": 0.07, "volume": 793995.0}, {"date": "2026-07-08", "close": 0.07, "volume": 333756.0}, {"date": "2026-07-09", "close": 0.069, "volume": 842767.0}, {"date": "2026-07-10", "close": 0.07, "volume": 115460.0}, {"date": "2026-07-13", "close": 0.069, "volume": 275443.0}, {"date": "2026-07-14", "close": 0.067, "volume": 655301.0}, {"date": "2026-07-15", "close": 0.067, "volume": 112660.0}, {"date": "2026-07-16", "close": 0.063, "volume": 1436754.0}, {"date": "2026-07-17", "close": 0.059, "volume": 1346627.0}, {"date": "2026-07-20", "close": 0.06, "volume": 1196448.0}, {"date": "2026-07-21", "close": 0.058, "volume": 682738.0}, {"date": "2026-07-22", "close": 0.058, "volume": 309575.0}, {"date": "2026-07-23", "close": 0.06, "volume": 17203.0}, {"date": "2026-07-24", "close": 0.058, "volume": 248535.0}, {"date": "2026-07-27", "close": 0.058, "volume": 128497.0}, {"date": "2026-07-28", "close": 0.057, "volume": 329586.0}, {"date": "2026-07-29", "close": 0.055, "volume": 1494698.0}, {"date": "2026-07-30", "close": 0.055, "volume": 479776.0}, {"date": "2026-07-31", "close": 0.052, "volume": 1692920.0}, {"date": "2026-08-03", "close": 0.052, "volume": 95331.0}, {"date": "2026-08-04", "close": 0.052, "volume": 245746.0}, {"date": "2026-08-05", "close": 0.052, "volume": 1638284.0}, {"date": "2026-08-06", "close": 0.051, "volume": 1157447.0}, {"date": "2026-08-07", "close": 0.057, "volume": 539587.0}, {"date": "2026-08-10", "close": 0.056, "volume": 654829.0}, {"date": "2026-08-11", "close": 0.055, "volume": 18524.0}, {"date": "2026-08-12", "close": 0.053, "volume": 1196401.0}, {"date": "2026-08-13", "close": 0.051, "volume": 3215461.0}, {"date": "2026-08-14", "close": 0.05, "volume": 1331151.0}, {"date": "2026-08-17", "close": 0.051, "volume": 339547.0}, {"date": "2026-08-18", "close": 0.051, "volume": 144470.0}, {"date": "2026-08-19", "close": 0.05, "volume": 40811.0}, {"date": "2026-08-20", "close": 0.047, "volume": 2938438.0}, {"date": "2026-08-21", "close": 0.045, "volume": 1741426.0}, {"date": "2026-08-24", "close": 0.045, "volume": 2765945.0}, {"date": "2026-08-25", "close": 0.045, "volume": 1861291.0}, {"date": "2026-08-26", "close": 0.046, "volume": 513743.0}, {"date": "2026-08-27", "close": 0.044, "volume": 386375.0}, {"date": "2026-08-28", "close": 0.044, "volume": 1227985.0}, {"date": "2026-08-31", "close": 0.044, "volume": 1891303.0}, {"date": "2026-09-01", "close": 0.04, "volume": 1177937.0}, {"date": "2026-09-02", "close": 0.041, "volume": 2432619.0}, {"date": "2026-09-03", "close": 0.043, "volume": 130334.0}, {"date": "2026-09-04", "close": 0.044, "volume": 824287.0}, {"date": "2026-09-07", "close": 0.052, "volume": 3462445.0}], "refreshing": true}