{"ticker": "AT1", "overview": {"name": "Atomo Diagnostics Limited", "country": "Australia", "industry": "Health Care Equipment & 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": "AT1", "has_prices": true, "as_of": "2026-09-07", "last": 0.018, "prev_close": 0.019, "change": -0.0010000000000000009, "change_pct": -0.05263157894736847, "session_volume": 393613.0, "vwap_5": 0.018500238272498942, "vwap_20": 0.017884736379530527, "vwap_60": 0.017582211147171185, "vwap_250": 0.028993685424610057, "high_52w": 0.044, "low_52w": 0.016, "avg_volume_20": 578171.15, "sessions": 400, "market_cap": {"value": 16243791.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03161105", "src": "ASX", "ticker": "AT1", "cik": "", "company": "Atomo Diagnostics Limited", "company_raw": "Atomo Diagnostics Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their AT1 stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03161105", "trade_date": "2026-11-02", "timestamp": "2026-11-02", "mins": 885}, {"id": "ASX-03127099", "src": "ASX", "ticker": "AT1", "cik": "", "company": "Atomo Diagnostics Limited", "company_raw": "Atomo Diagnostics Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director just moved their AT1 stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03127099", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108885}, {"id": "ASXSH-03095491", "src": "ASX", "ticker": "AT1", "cik": "", "company": "Atomo Diagnostics Limited", "company_raw": "Atomo Diagnostics Limited", "who": "GZ Family Holdings Pty Ltd ATF GZ Family Trust and GZ Super Investments Pty Ltd ATF GZ Superannuation FUND", "who_key": "GZ FAMILY HOLDINGS PTY LTD ATF GZ FAMILY TRUST and GZ SUPER INVESTMENTS PTY LTD ATF GZ SUPERANNUATION FUND", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "GZ FAMILY HOLDINGS PTY LTD ATF GZ FAMILY TRUST and GZ SUPER INVESTMENTS PTY LTD ATF GZ SUPERANNUATION FUND is selling down AT1 \u2014 14.84% to 12.96%", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03095491", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247125}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "SUBSTANTIAL", "holder_name": "GZ FAMILY HOLDINGS PTY LTD ATF GZ FAMILY TRUST and GZ SUPER", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 14.84, "notice_date": "2026-05-29", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03095491-2A1674717", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "John Kelly", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-07-09", "source_url": "https://www.marketindex.com.au/asx/at1", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "C LaBelle", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-12-19", "source_url": "https://www.marketindex.com.au/asx/at1", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "John Kelly", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-08-09", "source_url": "https://www.marketindex.com.au/asx/at1", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "C LaBelle", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-04-18", "source_url": "https://www.marketindex.com.au/asx/at1", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J Keith", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-04-18", "source_url": "https://www.marketindex.com.au/asx/at1", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Dr Walker", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-11-14", "source_url": "https://www.marketindex.com.au/asx/at1", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "John Kelly", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-10-27", "source_url": "https://www.marketindex.com.au/asx/at1", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "John Kelly", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-09-01", "source_url": "https://www.marketindex.com.au/asx/at1", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "C LaBelle", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-04-13", "source_url": "https://www.marketindex.com.au/asx/at1", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J Keith", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-04-13", "source_url": "https://www.marketindex.com.au/asx/at1", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J Kelly", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-11-07", "source_url": "https://www.marketindex.com.au/asx/at1", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "C LaBelle", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-04-09", "source_url": "https://www.marketindex.com.au/asx/at1", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J Keith", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-04-19", "source_url": "https://www.marketindex.com.au/asx/at1", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J Kelly", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-04-19", "source_url": "https://www.marketindex.com.au/asx/at1", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "C LaBelle", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-04-19", "source_url": "https://www.marketindex.com.au/asx/at1", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "C Carnabuci", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-04-19", "source_url": "https://www.marketindex.com.au/asx/at1", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "P Kasian", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-04-19", "source_url": "https://www.marketindex.com.au/asx/at1", "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": "2026-05-29", "source_url": "https://www.marketindex.com.au/asx/at1", "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": "2026-03-30", "source_url": "https://www.marketindex.com.au/asx/at1", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-17", "source_url": "https://www.marketindex.com.au/asx/at1", "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": "2025-12-12", "source_url": "https://www.marketindex.com.au/asx/at1", "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": "2025-07-24", "source_url": "https://www.marketindex.com.au/asx/at1", "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": "2025-07-10", "source_url": "https://www.marketindex.com.au/asx/at1", "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": "2025-07-04", "source_url": "https://www.marketindex.com.au/asx/at1", "needs_ocr": 0}], "directors": [{"name": "P Kasian", "first_seen": "2020-04-19", "last_seen": "2020-04-19", "status": "past", "notices": 1}, {"name": "C Carnabuci", "first_seen": "2020-04-19", "last_seen": "2020-04-19", "status": "past", "notices": 1}, {"name": "J Kelly", "first_seen": "2020-04-19", "last_seen": "2021-11-07", "status": "past", "notices": 2}, {"name": "Dr Walker", "first_seen": "2022-11-14", "last_seen": "2022-11-14", "status": "past", "notices": 1}, {"name": "J Keith", "first_seen": "2020-04-19", "last_seen": "2023-04-18", "status": "past", "notices": 3}, {"name": "C LaBelle", "first_seen": "2020-04-19", "last_seen": "2023-12-19", "status": "past", "notices": 5}, {"name": "John Kelly", "first_seen": "2022-09-01", "last_seen": "2024-07-09", "status": "past", "notices": 4}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-11-02", "form": "Security Holder Details", "title": "Change in substantial holding", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03157046-2A1707793"}, {"date": "2026-10-29", "form": "Commitments Test Entity Quarterly Reports", "title": "Q1 FY27 Results Presentation", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155392-2A1707066"}, {"date": "2026-10-29", "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/2924-03155355-2A1707027"}, {"date": "2026-10-28", "form": "Progress Report", "title": "Atomo Signs Agreement with Innovation Scientific", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155014-2A1706868"}, {"date": "2026-10-28", "form": "Periodic Reports", "title": "Update - Investor Webinar Presentation", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154516-2A1706689"}], "performance": {"ticker": "AT1", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2020-04-16", "close": 0.39, "volume": 53497775.0}, {"date": "2020-04-17", "close": 0.52, "volume": 49528635.0}, {"date": "2020-04-20", "close": 0.565, "volume": 27207457.0}, {"date": "2020-04-21", "close": 0.465, "volume": 14963956.0}, {"date": "2020-04-22", "close": 0.42, "volume": 12776172.0}, {"date": "2020-04-23", "close": 0.415, "volume": 6421265.0}, {"date": "2020-04-24", "close": 0.4, "volume": 7562471.0}, {"date": "2020-04-27", "close": 0.44, "volume": 6004893.0}, {"date": "2020-04-28", "close": 0.505, "volume": 14238549.0}, {"date": "2020-04-29", "close": 0.475, "volume": 9456177.0}, {"date": "2020-04-30", "close": 0.48, "volume": 5389797.0}, {"date": "2020-05-01", "close": 0.44, "volume": 5352984.0}, {"date": "2020-05-04", "close": 0.43, "volume": 3393557.0}, {"date": "2020-05-05", "close": 0.42, "volume": 3225874.0}, {"date": "2020-05-06", "close": 0.445, "volume": 5081433.0}, {"date": "2020-05-07", "close": 0.445, "volume": 20522469.0}, {"date": "2020-05-08", "close": 0.43, "volume": 5538178.0}, {"date": "2020-05-11", "close": 0.41, "volume": 6983744.0}, {"date": "2020-05-12", "close": 0.395, "volume": 4493786.0}, {"date": "2020-05-13", "close": 0.405, "volume": 7168597.0}, {"date": "2020-05-14", "close": 0.395, "volume": 2947369.0}, {"date": "2020-05-15", "close": 0.395, "volume": 1219117.0}, {"date": "2020-05-18", "close": 0.385, "volume": 1913655.0}, {"date": "2020-05-19", "close": 0.375, "volume": 4151115.0}, {"date": "2020-05-20", "close": 0.37, "volume": 2150990.0}, {"date": "2020-05-21", "close": 0.38, "volume": 1373893.0}, {"date": "2020-05-22", "close": 0.36, "volume": 3229806.0}, {"date": "2020-05-25", "close": 0.325, "volume": 11571601.0}, {"date": "2020-05-26", "close": 0.325, "volume": 2423757.0}, {"date": "2020-05-27", "close": 0.31, "volume": 9382564.0}, {"date": "2020-05-28", "close": 0.305, "volume": 2835644.0}, {"date": "2020-05-29", "close": 0.34, "volume": 7866919.0}, {"date": "2020-06-01", "close": 0.335, "volume": 3298894.0}, {"date": "2020-06-02", "close": 0.315, "volume": 2016578.0}, {"date": "2020-06-03", "close": 0.315, "volume": 1396610.0}, {"date": "2020-06-05", "close": 0.33, "volume": 13092245.0}, {"date": "2020-06-09", "close": 0.33, "volume": 4706786.0}, {"date": "2020-06-10", "close": 0.31, "volume": 4015506.0}, {"date": "2020-06-11", "close": 0.305, "volume": 4016698.0}, {"date": "2020-06-12", "close": 0.3, "volume": 3419285.0}, {"date": "2020-06-15", "close": 0.29, "volume": 1757600.0}, {"date": "2020-06-16", "close": 0.29, "volume": 1160914.0}, {"date": "2020-06-17", "close": 0.305, "volume": 2291867.0}, {"date": "2020-06-18", "close": 0.3, "volume": 989391.0}, {"date": "2020-06-19", "close": 0.3, "volume": 3536653.0}, {"date": "2020-06-22", "close": 0.305, "volume": 2099228.0}, {"date": "2020-06-23", "close": 0.315, "volume": 1526538.0}, {"date": "2020-06-24", "close": 0.365, "volume": 9712730.0}, {"date": "2020-06-25", "close": 0.35, "volume": 3961360.0}, {"date": "2020-06-26", "close": 0.35, "volume": 1662018.0}, {"date": "2020-06-29", "close": 0.355, "volume": 2407436.0}, {"date": "2020-06-30", "close": 0.34, "volume": 2825266.0}, {"date": "2020-07-01", "close": 0.33, "volume": 2186445.0}, {"date": "2020-07-02", "close": 0.345, "volume": 973693.0}, {"date": "2020-07-03", "close": 0.335, "volume": 1535086.0}, {"date": "2020-07-06", "close": 0.355, "volume": 2303764.0}, {"date": "2020-07-07", "close": 0.345, "volume": 4069850.0}, {"date": "2020-07-08", "close": 0.335, "volume": 1532991.0}, {"date": "2020-07-09", "close": 0.34, "volume": 1657417.0}, {"date": "2020-07-10", "close": 0.34, "volume": 812262.0}, {"date": "2020-07-13", "close": 0.355, "volume": 2154375.0}, {"date": "2020-07-14", "close": 0.34, "volume": 1068995.0}, {"date": "2020-07-15", "close": 0.39, "volume": 7238591.0}, {"date": "2020-07-16", "close": 0.385, "volume": 4798826.0}, {"date": "2020-07-17", "close": 0.41, "volume": 6523193.0}, {"date": "2020-07-20", "close": 0.4, "volume": 2738434.0}, {"date": "2020-07-21", "close": 0.39, "volume": 3937607.0}, {"date": "2020-07-22", "close": 0.38, "volume": 3665955.0}, {"date": "2020-07-23", "close": 0.385, "volume": 925440.0}, {"date": "2020-07-24", "close": 0.375, "volume": 1058342.0}, {"date": "2020-07-27", "close": 0.37, "volume": 757911.0}, {"date": "2020-07-28", "close": 0.395, "volume": 14189797.0}, {"date": "2020-07-29", "close": 0.385, "volume": 4628452.0}, {"date": "2020-07-30", "close": 0.37, "volume": 2905741.0}, {"date": "2020-07-31", "close": 0.37, "volume": 2963047.0}, {"date": "2020-08-03", "close": 0.34, "volume": 4800156.0}, {"date": "2020-08-04", "close": 0.355, "volume": 1185555.0}, {"date": "2020-08-05", "close": 0.345, "volume": 1087477.0}, {"date": "2020-08-06", "close": 0.35, "volume": 592118.0}, {"date": "2020-08-07", "close": 0.34, "volume": 1287970.0}, {"date": "2020-08-10", "close": 0.395, "volume": 15379575.0}, {"date": "2020-08-11", "close": 0.375, "volume": 3831427.0}, {"date": "2020-08-12", "close": 0.375, "volume": 920911.0}, {"date": "2020-08-13", "close": 0.39, "volume": 1778085.0}, {"date": "2020-08-14", "close": 0.375, "volume": 3524383.0}, {"date": "2020-08-17", "close": 0.375, "volume": 1166388.0}, {"date": "2020-08-18", "close": 0.375, "volume": 2747984.0}, {"date": "2020-08-19", "close": 0.39, "volume": 2967223.0}, {"date": "2020-08-20", "close": 0.395, "volume": 3151718.0}, {"date": "2020-08-21", "close": 0.385, "volume": 677396.0}, {"date": "2020-08-24", "close": 0.385, "volume": 763427.0}, {"date": "2020-08-25", "close": 0.4, "volume": 5011113.0}, {"date": "2020-08-26", "close": 0.42, "volume": 7096053.0}, {"date": "2020-08-27", "close": 0.45, "volume": 7019557.0}, {"date": "2020-08-28", "close": 0.445, "volume": 5218245.0}, {"date": "2020-08-31", "close": 0.42, "volume": 3886356.0}, {"date": "2020-09-01", "close": 0.405, "volume": 2203837.0}, {"date": "2020-09-02", "close": 0.385, "volume": 5128354.0}, {"date": "2020-09-03", "close": 0.385, "volume": 1401495.0}, {"date": "2020-09-04", "close": 0.375, "volume": 4260054.0}, {"date": "2020-09-07", "close": 0.385, "volume": 1157184.0}, {"date": "2020-09-08", "close": 0.38, "volume": 994010.0}, {"date": "2020-09-09", "close": 0.38, "volume": 1173331.0}, {"date": "2020-09-10", "close": 0.375, "volume": 1114483.0}, {"date": "2020-09-11", "close": 0.365, "volume": 800071.0}, {"date": "2020-09-14", "close": 0.36, "volume": 1723716.0}, {"date": "2020-09-15", "close": 0.36, "volume": 525111.0}, {"date": "2020-09-16", "close": 0.365, "volume": 608956.0}, {"date": "2020-09-17", "close": 0.35, "volume": 1645192.0}, {"date": "2020-09-18", "close": 0.37, "volume": 1949033.0}, {"date": "2020-09-21", "close": 0.36, "volume": 470193.0}, {"date": "2020-09-22", "close": 0.35, "volume": 714064.0}, {"date": "2020-09-23", "close": 0.375, "volume": 4907813.0}, {"date": "2020-09-24", "close": 0.36, "volume": 1419760.0}, {"date": "2020-09-25", "close": 0.355, "volume": 970145.0}, {"date": "2020-09-28", "close": 0.365, "volume": 773649.0}, {"date": "2020-09-29", "close": 0.38, "volume": 3773508.0}, {"date": "2020-09-30", "close": 0.375, "volume": 1471477.0}, {"date": "2020-10-01", "close": 0.38, "volume": 462201.0}, {"date": "2020-10-02", "close": 0.375, "volume": 1029014.0}, {"date": "2020-10-05", "close": 0.375, "volume": 599874.0}, {"date": "2020-10-06", "close": 0.365, "volume": 1318257.0}, {"date": "2020-10-07", "close": 0.36, "volume": 743361.0}, {"date": "2020-10-08", "close": 0.365, "volume": 760705.0}, {"date": "2020-10-09", "close": 0.36, "volume": 1969354.0}, {"date": "2020-10-12", "close": 0.35, "volume": 4936607.0}, {"date": "2020-10-13", "close": 0.35, "volume": 1235730.0}, {"date": "2020-10-14", "close": 0.35, "volume": 4218820.0}, {"date": "2020-10-15", "close": 0.345, "volume": 1940309.0}, {"date": "2020-10-16", "close": 0.325, "volume": 14199096.0}, {"date": "2020-10-19", "close": 0.32, "volume": 2483707.0}, {"date": "2020-10-20", "close": 0.33, "volume": 3846376.0}, {"date": "2020-10-21", "close": 0.335, "volume": 2025020.0}, {"date": "2020-10-22", "close": 0.325, "volume": 1435529.0}, {"date": "2020-10-23", "close": 0.315, "volume": 2314392.0}, {"date": "2020-10-26", "close": 0.31, "volume": 1243714.0}, {"date": "2020-10-27", "close": 0.35, "volume": 8100766.0}, {"date": "2020-10-28", "close": 0.325, "volume": 2192985.0}, {"date": "2020-10-29", "close": 0.33, "volume": 2084900.0}, {"date": "2020-10-30", "close": 0.335, "volume": 1088254.0}, {"date": "2020-11-02", "close": 0.32, "volume": 481804.0}, {"date": "2020-11-03", "close": 0.33, "volume": 848980.0}, {"date": "2020-11-04", "close": 0.345, "volume": 772899.0}, {"date": "2020-11-05", "close": 0.35, "volume": 1687015.0}, {"date": "2020-11-06", "close": 0.34, "volume": 895770.0}, {"date": "2020-11-09", "close": 0.34, "volume": 735016.0}, {"date": "2020-11-10", "close": 0.33, "volume": 4015848.0}, {"date": "2020-11-11", "close": 0.335, "volume": 1256693.0}, {"date": "2020-11-12", "close": 0.33, "volume": 931164.0}, {"date": "2020-11-13", "close": 0.325, "volume": 824775.0}, {"date": "2020-11-16", "close": 0.33, "volume": 33570.0}, {"date": "2020-11-17", "close": 0.33, "volume": 2115269.0}, {"date": "2020-11-18", "close": 0.33, "volume": 1241362.0}, {"date": "2020-11-19", "close": 0.33, "volume": 2149233.0}, {"date": "2020-11-20", "close": 0.335, "volume": 2216930.0}, {"date": "2020-11-23", "close": 0.33, "volume": 844781.0}, {"date": "2020-11-24", "close": 0.325, "volume": 421070.0}, {"date": "2020-11-25", "close": 0.325, "volume": 1068655.0}, {"date": "2020-11-26", "close": 0.325, "volume": 817722.0}, {"date": "2020-11-27", "close": 0.32, "volume": 555016.0}, {"date": "2020-11-30", "close": 0.32, "volume": 1171569.0}, {"date": "2020-12-01", "close": 0.315, "volume": 1375433.0}, {"date": "2020-12-02", "close": 0.315, "volume": 765798.0}, {"date": "2020-12-03", "close": 0.32, "volume": 491197.0}, {"date": "2020-12-04", "close": 0.32, "volume": 757654.0}, {"date": "2020-12-07", "close": 0.315, "volume": 391338.0}, {"date": "2020-12-08", "close": 0.315, "volume": 280491.0}, {"date": "2020-12-09", "close": 0.315, "volume": 514625.0}, {"date": "2020-12-10", "close": 0.31, "volume": 659728.0}, {"date": "2020-12-11", "close": 0.31, "volume": 517862.0}, {"date": "2020-12-14", "close": 0.305, "volume": 787774.0}, {"date": "2020-12-15", "close": 0.3, "volume": 1294680.0}, {"date": "2020-12-16", "close": 0.3, "volume": 568882.0}, {"date": "2020-12-17", "close": 0.305, "volume": 458772.0}, {"date": "2020-12-18", "close": 0.3, "volume": 1070522.0}, {"date": "2020-12-21", "close": 0.3, "volume": 256533.0}, {"date": "2020-12-22", "close": 0.305, "volume": 489940.0}, {"date": "2020-12-23", "close": 0.305, "volume": 782264.0}, {"date": "2020-12-24", "close": 0.31, "volume": 1008224.0}, {"date": "2020-12-29", "close": 0.305, "volume": 360114.0}, {"date": "2020-12-30", "close": 0.3, "volume": 182783.0}, {"date": "2020-12-31", "close": 0.305, "volume": 245861.0}, {"date": "2021-01-04", "close": 0.31, "volume": 8092220.0}, {"date": "2021-01-05", "close": 0.31, "volume": 637632.0}, {"date": "2021-01-06", "close": 0.31, "volume": 1014082.0}, {"date": "2021-01-07", "close": 0.32, "volume": 531835.0}, {"date": "2021-01-08", "close": 0.315, "volume": 722045.0}, {"date": "2021-01-11", "close": 0.315, "volume": 832091.0}, {"date": "2021-01-12", "close": 0.305, "volume": 530638.0}, {"date": "2021-01-13", "close": 0.305, "volume": 538146.0}, {"date": "2021-01-14", "close": 0.305, "volume": 420138.0}, {"date": "2021-01-15", "close": 0.3, "volume": 3388739.0}, {"date": "2021-01-18", "close": 0.295, "volume": 1364421.0}, {"date": "2021-01-19", "close": 0.295, "volume": 635006.0}, {"date": "2021-01-20", "close": 0.295, "volume": 603309.0}, {"date": "2021-01-21", "close": 0.295, "volume": 540020.0}, {"date": "2021-01-22", "close": 0.3, "volume": 398178.0}, {"date": "2021-01-25", "close": 0.3, "volume": 426423.0}, {"date": "2021-01-27", "close": 0.295, "volume": 1590593.0}, {"date": "2021-01-28", "close": 0.29, "volume": 1173276.0}, {"date": "2021-01-29", "close": 0.285, "volume": 938263.0}, {"date": "2021-02-01", "close": 0.285, "volume": 675226.0}, {"date": "2021-02-02", "close": 0.285, "volume": 908025.0}, {"date": "2021-02-03", "close": 0.295, "volume": 544401.0}, {"date": "2021-02-04", "close": 0.29, "volume": 504759.0}, {"date": "2021-02-05", "close": 0.29, "volume": 487299.0}, {"date": "2021-02-08", "close": 0.285, "volume": 792628.0}, {"date": "2021-02-09", "close": 0.29, "volume": 1064121.0}, {"date": "2021-02-10", "close": 0.285, "volume": 109790.0}, {"date": "2021-02-11", "close": 0.285, "volume": 122112.0}, {"date": "2021-02-12", "close": 0.285, "volume": 835910.0}, {"date": "2021-02-15", "close": 0.285, "volume": 511047.0}, {"date": "2021-02-16", "close": 0.28, "volume": 531629.0}, {"date": "2021-02-17", "close": 0.285, "volume": 768788.0}, {"date": "2021-02-18", "close": 0.28, "volume": 467433.0}, {"date": "2021-02-19", "close": 0.28, "volume": 1788704.0}, {"date": "2021-02-22", "close": 0.275, "volume": 474513.0}, {"date": "2021-02-23", "close": 0.255, "volume": 2864904.0}, {"date": "2021-02-24", "close": 0.245, "volume": 1365299.0}, {"date": "2021-02-25", "close": 0.245, "volume": 2075034.0}, {"date": "2021-02-26", "close": 0.235, "volume": 641717.0}, {"date": "2021-03-01", "close": 0.23, "volume": 445648.0}, {"date": "2021-03-02", "close": 0.245, "volume": 3390022.0}, {"date": "2021-03-03", "close": 0.245, "volume": 1227996.0}, {"date": "2021-03-04", "close": 0.24, "volume": 441450.0}, {"date": "2021-03-05", "close": 0.235, "volume": 650846.0}, {"date": "2021-03-08", "close": 0.235, "volume": 365656.0}, {"date": "2021-03-09", "close": 0.235, "volume": 1405798.0}, {"date": "2021-03-10", "close": 0.245, "volume": 2129258.0}, {"date": "2021-03-11", "close": 0.27, "volume": 2374486.0}, {"date": "2021-03-12", "close": 0.28, "volume": 3654093.0}, {"date": "2021-03-15", "close": 0.28, "volume": 972768.0}, {"date": "2021-03-16", "close": 0.275, "volume": 509135.0}, {"date": "2021-03-17", "close": 0.27, "volume": 269679.0}, {"date": "2021-03-18", "close": 0.275, "volume": 168806.0}, {"date": "2021-03-19", "close": 0.275, "volume": 182749.0}, {"date": "2021-03-22", "close": 0.275, "volume": 301271.0}, {"date": "2021-03-23", "close": 0.26, "volume": 1048016.0}, {"date": "2021-03-24", "close": 0.26, "volume": 249643.0}, {"date": "2021-03-25", "close": 0.25, "volume": 852955.0}, {"date": "2021-03-26", "close": 0.26, "volume": 1056638.0}, {"date": "2021-03-29", "close": 0.25, "volume": 438299.0}, {"date": "2021-03-30", "close": 0.24, "volume": 965958.0}, {"date": "2021-03-31", "close": 0.24, "volume": 390787.0}, {"date": "2021-04-01", "close": 0.24, "volume": 160437.0}, {"date": "2021-04-06", "close": 0.25, "volume": 509032.0}, {"date": "2021-04-07", "close": 0.245, "volume": 278357.0}, {"date": "2021-04-08", "close": 0.24, "volume": 572357.0}, {"date": "2021-04-09", "close": 0.235, "volume": 790295.0}, {"date": "2021-04-12", "close": 0.235, "volume": 518198.0}, {"date": "2021-04-13", "close": 0.245, "volume": 376110.0}, {"date": "2021-04-14", "close": 0.24, "volume": 303107.0}, {"date": "2021-04-15", "close": 0.23, "volume": 1848077.0}, {"date": "2021-04-16", "close": 0.225, "volume": 636394.0}, {"date": "2021-04-19", "close": 0.23, "volume": 298518.0}, {"date": "2021-04-20", "close": 0.225, "volume": 237239.0}, {"date": "2021-04-21", "close": 0.225, "volume": 783356.0}, {"date": "2021-04-22", "close": 0.225, "volume": 273103.0}, {"date": "2021-04-23", "close": 0.22, "volume": 1488513.0}, {"date": "2021-04-26", "close": 0.215, "volume": 294405.0}, {"date": "2021-04-27", "close": 0.215, "volume": 560855.0}, {"date": "2021-04-28", "close": 0.205, "volume": 860353.0}, {"date": "2021-04-29", "close": 0.205, "volume": 1341089.0}, {"date": "2021-04-30", "close": 0.215, "volume": 1896386.0}, {"date": "2021-05-03", "close": 0.225, "volume": 987722.0}, {"date": "2021-05-04", "close": 0.23, "volume": 587737.0}, {"date": "2021-05-05", "close": 0.215, "volume": 2221887.0}, {"date": "2021-05-06", "close": 0.21, "volume": 605730.0}, {"date": "2021-05-07", "close": 0.205, "volume": 851352.0}, {"date": "2021-05-10", "close": 0.205, "volume": 721547.0}, {"date": "2021-05-11", "close": 0.2, "volume": 796233.0}, {"date": "2021-05-12", "close": 0.2, "volume": 545869.0}, {"date": "2021-05-13", "close": 0.19, "volume": 908530.0}, {"date": "2021-05-14", "close": 0.19, "volume": 130400.0}, {"date": "2021-05-17", "close": 0.19, "volume": 412763.0}, {"date": "2021-05-18", "close": 0.185, "volume": 224419.0}, {"date": "2021-05-19", "close": 0.18, "volume": 443389.0}, {"date": "2021-05-20", "close": 0.175, "volume": 553452.0}, {"date": "2021-05-21", "close": 0.175, "volume": 519821.0}, {"date": "2021-05-24", "close": 0.165, "volume": 615468.0}, {"date": "2021-05-25", "close": 0.165, "volume": 1190548.0}, {"date": "2021-05-26", "close": 0.17, "volume": 7260800.0}, {"date": "2021-05-27", "close": 0.17, "volume": 2072461.0}, {"date": "2021-05-28", "close": 0.17, "volume": 1321111.0}, {"date": "2021-05-31", "close": 0.17, "volume": 1068633.0}, {"date": "2021-06-01", "close": 0.162, "volume": 1146498.0}, {"date": "2021-06-02", "close": 0.16, "volume": 755193.0}, {"date": "2021-06-03", "close": 0.165, "volume": 419455.0}, {"date": "2021-06-04", "close": 0.165, "volume": 496262.0}, {"date": "2021-06-07", "close": 0.17, "volume": 576662.0}, {"date": "2021-06-08", "close": 0.17, "volume": 147969.0}, {"date": "2021-06-09", "close": 0.16, "volume": 518830.0}, {"date": "2021-06-10", "close": 0.16, "volume": 483324.0}, {"date": "2021-06-11", "close": 0.165, "volume": 511297.0}, {"date": "2021-06-15", "close": 0.16, "volume": 560992.0}, {"date": "2021-06-16", "close": 0.155, "volume": 1603979.0}, {"date": "2021-06-17", "close": 0.155, "volume": 574595.0}, {"date": "2021-06-18", "close": 0.16, "volume": 1497601.0}, {"date": "2021-06-21", "close": 0.16, "volume": 250513.0}, {"date": "2021-06-22", "close": 0.15, "volume": 1099231.0}, {"date": "2021-06-23", "close": 0.15, "volume": 958604.0}, {"date": "2021-06-24", "close": 0.14, "volume": 2497892.0}, {"date": "2021-06-25", "close": 0.135, "volume": 2356467.0}, {"date": "2021-06-28", "close": 0.19, "volume": 18794850.0}, {"date": "2021-06-29", "close": 0.185, "volume": 6127802.0}, {"date": "2021-06-30", "close": 0.185, "volume": 3210721.0}, {"date": "2021-07-01", "close": 0.19, "volume": 3773286.0}, {"date": "2021-07-02", "close": 0.2, "volume": 1857625.0}, {"date": "2021-07-05", "close": 0.2, "volume": 894943.0}, {"date": "2021-07-06", "close": 0.195, "volume": 991133.0}, {"date": "2021-07-07", "close": 0.19, "volume": 691266.0}, {"date": "2021-07-08", "close": 0.18, "volume": 1096606.0}, {"date": "2021-07-09", "close": 0.175, "volume": 741636.0}, {"date": "2021-07-12", "close": 0.165, "volume": 1121736.0}, {"date": "2021-07-13", "close": 0.165, "volume": 449551.0}, {"date": "2021-07-14", "close": 0.18, "volume": 723956.0}, {"date": "2021-07-15", "close": 0.17, "volume": 999795.0}, {"date": "2021-07-16", "close": 0.19, "volume": 637133.0}, {"date": "2021-07-19", "close": 0.19, "volume": 510468.0}, {"date": "2021-07-20", "close": 0.185, "volume": 462506.0}, {"date": "2021-07-21", "close": 0.195, "volume": 1502526.0}, {"date": "2021-07-22", "close": 0.2, "volume": 1513630.0}, {"date": "2021-07-23", "close": 0.2, "volume": 1274147.0}, {"date": "2021-07-26", "close": 0.2, "volume": 812106.0}, {"date": "2021-07-27", "close": 0.2, "volume": 631764.0}, {"date": "2021-07-28", "close": 0.215, "volume": 4469259.0}, {"date": "2021-07-29", "close": 0.23, "volume": 9112970.0}, {"date": "2021-07-30", "close": 0.235, "volume": 2635955.0}, {"date": "2021-08-02", "close": 0.235, "volume": 1722304.0}, {"date": "2021-08-03", "close": 0.235, "volume": 1226760.0}, {"date": "2021-08-04", "close": 0.235, "volume": 794537.0}, {"date": "2021-08-05", "close": 0.22, "volume": 4493679.0}, {"date": "2021-08-06", "close": 0.23, "volume": 3653928.0}, {"date": "2021-08-09", "close": 0.23, "volume": 955471.0}, {"date": "2021-08-10", "close": 0.24, "volume": 2888067.0}, {"date": "2021-08-11", "close": 0.235, "volume": 1764889.0}, {"date": "2021-08-12", "close": 0.225, "volume": 2104273.0}, {"date": "2021-08-13", "close": 0.215, "volume": 1290942.0}, {"date": "2021-08-16", "close": 0.22, "volume": 2440013.0}, {"date": "2021-08-17", "close": 0.215, "volume": 1073381.0}, {"date": "2021-08-18", "close": 0.21, "volume": 783137.0}, {"date": "2021-08-19", "close": 0.225, "volume": 733481.0}, {"date": "2021-08-20", "close": 0.23, "volume": 794351.0}, {"date": "2021-08-23", "close": 0.24, "volume": 2470565.0}, {"date": "2021-08-24", "close": 0.245, "volume": 3532344.0}, {"date": "2021-08-25", "close": 0.245, "volume": 1060615.0}, {"date": "2021-08-26", "close": 0.245, "volume": 4687566.0}, {"date": "2021-08-27", "close": 0.24, "volume": 2757025.0}, {"date": "2021-08-30", "close": 0.22, "volume": 1587806.0}, {"date": "2021-08-31", "close": 0.23, "volume": 2094976.0}, {"date": "2021-09-01", "close": 0.21, "volume": 2234701.0}, {"date": "2021-09-02", "close": 0.21, "volume": 607052.0}, {"date": "2021-09-03", "close": 0.215, "volume": 2199157.0}, {"date": "2021-09-06", "close": 0.215, "volume": 986973.0}, {"date": "2021-09-07", "close": 0.22, "volume": 4170771.0}, {"date": "2021-09-08", "close": 0.22, "volume": 1780636.0}, {"date": "2021-09-09", "close": 0.23, "volume": 1668608.0}, {"date": "2021-09-10", "close": 0.26, "volume": 5102299.0}, {"date": "2021-09-13", "close": 0.285, "volume": 6636011.0}, {"date": "2021-09-14", "close": 0.285, "volume": 1551113.0}, {"date": "2021-09-15", "close": 0.285, "volume": 1384194.0}, {"date": "2021-09-16", "close": 0.37, "volume": 12556597.0}, {"date": "2021-09-17", "close": 0.35, "volume": 7377338.0}, {"date": "2021-09-20", "close": 0.35, "volume": 5877859.0}, {"date": "2021-09-21", "close": 0.345, "volume": 2169010.0}, {"date": "2021-09-22", "close": 0.33, "volume": 3789083.0}, {"date": "2021-09-23", "close": 0.305, "volume": 1687740.0}, {"date": "2021-09-24", "close": 0.29, "volume": 3524436.0}, {"date": "2021-09-27", "close": 0.305, "volume": 1456488.0}, {"date": "2021-09-28", "close": 0.355, "volume": 6941116.0}, {"date": "2021-09-29", "close": 0.36, "volume": 3584532.0}, {"date": "2021-09-30", "close": 0.355, "volume": 1303624.0}, {"date": "2021-10-01", "close": 0.335, "volume": 1365314.0}, {"date": "2021-10-04", "close": 0.34, "volume": 338143.0}, {"date": "2021-10-05", "close": 0.3, "volume": 3613434.0}, {"date": "2021-10-06", "close": 0.33, "volume": 2301245.0}, {"date": "2021-10-07", "close": 0.32, "volume": 2458291.0}, {"date": "2021-10-08", "close": 0.355, "volume": 3039424.0}, {"date": "2021-10-11", "close": 0.345, "volume": 1266220.0}, {"date": "2021-10-12", "close": 0.345, "volume": 477823.0}, {"date": "2021-10-13", "close": 0.345, "volume": 403559.0}, {"date": "2021-10-14", "close": 0.34, "volume": 1243219.0}, {"date": "2021-10-15", "close": 0.36, "volume": 3889748.0}, {"date": "2021-10-18", "close": 0.35, "volume": 1355593.0}, {"date": "2021-10-19", "close": 0.34, "volume": 1339989.0}, {"date": "2021-10-20", "close": 0.345, "volume": 519483.0}, {"date": "2021-10-21", "close": 0.34, "volume": 299411.0}, {"date": "2021-10-22", "close": 0.36, "volume": 1439191.0}, {"date": "2021-10-25", "close": 0.345, "volume": 605462.0}, {"date": "2021-10-26", "close": 0.32, "volume": 1680494.0}, {"date": "2021-10-27", "close": 0.305, "volume": 2643725.0}, {"date": "2021-10-28", "close": 0.31, "volume": 1873162.0}, {"date": "2021-10-29", "close": 0.29, "volume": 1429269.0}, {"date": "2021-11-01", "close": 0.265, "volume": 3804624.0}, {"date": "2021-11-02", "close": 0.28, "volume": 2175975.0}, {"date": "2021-11-03", "close": 0.265, "volume": 910466.0}, {"date": "2021-11-04", "close": 0.26, "volume": 5819930.0}, {"date": "2021-11-05", "close": 0.25, "volume": 2493919.0}, {"date": "2021-11-08", "close": 0.225, "volume": 3176134.0}, {"date": "2021-11-09", "close": 0.25, "volume": 2098949.0}, {"date": "2021-11-10", "close": 0.235, "volume": 1716178.0}, {"date": "2021-11-11", "close": 0.23, "volume": 1185762.0}, {"date": "2021-11-12", "close": 0.23, "volume": 447126.0}, {"date": "2021-11-15", "close": 0.215, "volume": 2813231.0}, {"date": "2021-11-16", "close": 0.21, "volume": 1184091.0}, {"date": "2021-11-17", "close": 0.21, "volume": 1435631.0}, {"date": "2021-11-18", "close": 0.215, "volume": 653718.0}, {"date": "2021-11-19", "close": 0.215, "volume": 2392470.0}, {"date": "2021-11-22", "close": 0.195, "volume": 1508726.0}, {"date": "2021-11-23", "close": 0.185, "volume": 4514390.0}, {"date": "2021-11-24", "close": 0.19, "volume": 1901848.0}, {"date": "2021-11-25", "close": 0.205, "volume": 1426277.0}, {"date": "2021-11-26", "close": 0.2, "volume": 471741.0}, {"date": "2021-11-29", "close": 0.2, "volume": 635561.0}, {"date": "2021-11-30", "close": 0.225, "volume": 2290064.0}, {"date": "2021-12-01", "close": 0.215, "volume": 1333250.0}, {"date": "2021-12-02", "close": 0.205, "volume": 1031479.0}, {"date": "2021-12-03", "close": 0.195, "volume": 453865.0}, {"date": "2021-12-06", "close": 0.19, "volume": 1348678.0}, {"date": "2021-12-07", "close": 0.185, "volume": 940235.0}, {"date": "2021-12-08", "close": 0.18, "volume": 776083.0}, {"date": "2021-12-09", "close": 0.175, "volume": 4147811.0}, {"date": "2021-12-10", "close": 0.165, "volume": 3139683.0}, {"date": "2021-12-13", "close": 0.175, "volume": 1477863.0}, {"date": "2021-12-14", "close": 0.165, "volume": 1186565.0}, {"date": "2021-12-15", "close": 0.165, "volume": 309288.0}, {"date": "2021-12-16", "close": 0.175, "volume": 849259.0}, {"date": "2021-12-17", "close": 0.165, "volume": 1236814.0}, {"date": "2021-12-20", "close": 0.16, "volume": 1736125.0}, {"date": "2021-12-21", "close": 0.175, "volume": 989960.0}, {"date": "2021-12-22", "close": 0.215, "volume": 5382390.0}, {"date": "2021-12-23", "close": 0.235, "volume": 5430721.0}, {"date": "2021-12-24", "close": 0.21, "volume": 1907590.0}, {"date": "2021-12-29", "close": 0.265, "volume": 15769373.0}, {"date": "2021-12-30", "close": 0.255, "volume": 10775039.0}, {"date": "2021-12-31", "close": 0.3, "volume": 7503434.0}, {"date": "2022-01-04", "close": 0.295, "volume": 10414185.0}, {"date": "2022-01-05", "close": 0.28, "volume": 3725450.0}, {"date": "2022-01-06", "close": 0.26, "volume": 4784098.0}, {"date": "2022-01-07", "close": 0.265, "volume": 2754776.0}, {"date": "2022-01-10", "close": 0.255, "volume": 2204317.0}, {"date": "2022-01-11", "close": 0.24, "volume": 2116639.0}, {"date": "2022-01-12", "close": 0.255, "volume": 2397130.0}, {"date": "2022-01-13", "close": 0.265, "volume": 3458677.0}, {"date": "2022-01-14", "close": 0.255, "volume": 3082599.0}, {"date": "2022-01-17", "close": 0.25, "volume": 1893048.0}, {"date": "2022-01-18", "close": 0.255, "volume": 1746128.0}, {"date": "2022-01-19", "close": 0.245, "volume": 2342751.0}, {"date": "2022-01-20", "close": 0.235, "volume": 1829052.0}, {"date": "2022-01-21", "close": 0.22, "volume": 3101118.0}, {"date": "2022-01-24", "close": 0.22, "volume": 2703720.0}, {"date": "2022-01-25", "close": 0.2, "volume": 7107148.0}, {"date": "2022-01-27", "close": 0.225, "volume": 5241571.0}, {"date": "2022-01-28", "close": 0.215, "volume": 1209006.0}, {"date": "2022-01-31", "close": 0.21, "volume": 483277.0}, {"date": "2022-02-01", "close": 0.225, "volume": 446868.0}, {"date": "2022-02-02", "close": 0.215, "volume": 574839.0}, {"date": "2022-02-03", "close": 0.215, "volume": 659548.0}, {"date": "2022-02-04", "close": 0.21, "volume": 213267.0}, {"date": "2022-02-07", "close": 0.21, "volume": 166056.0}, {"date": "2022-02-08", "close": 0.205, "volume": 230787.0}, {"date": "2022-02-09", "close": 0.205, "volume": 385446.0}, {"date": "2022-02-10", "close": 0.195, "volume": 2270657.0}, {"date": "2022-02-11", "close": 0.2, "volume": 429096.0}, {"date": "2022-02-14", "close": 0.185, "volume": 1017811.0}, {"date": "2022-02-15", "close": 0.175, "volume": 1241970.0}, {"date": "2022-02-16", "close": 0.18, "volume": 753960.0}, {"date": "2022-02-17", "close": 0.18, "volume": 358205.0}, {"date": "2022-02-18", "close": 0.18, "volume": 504928.0}, {"date": "2022-02-21", "close": 0.18, "volume": 380802.0}, {"date": "2022-02-22", "close": 0.14, "volume": 9165631.0}, {"date": "2022-02-23", "close": 0.145, "volume": 4492345.0}, {"date": "2022-02-24", "close": 0.14, "volume": 2743489.0}, {"date": "2022-02-25", "close": 0.14, "volume": 1371799.0}, {"date": "2022-02-28", "close": 0.135, "volume": 1462082.0}, {"date": "2022-03-01", "close": 0.13, "volume": 4480197.0}, {"date": "2022-03-02", "close": 0.125, "volume": 4054391.0}, {"date": "2022-03-03", "close": 0.13, "volume": 945908.0}, {"date": "2022-03-04", "close": 0.115, "volume": 1949552.0}, {"date": "2022-03-07", "close": 0.12, "volume": 226644.0}, {"date": "2022-03-08", "close": 0.11, "volume": 1335574.0}, {"date": "2022-03-09", "close": 0.115, "volume": 1118031.0}, {"date": "2022-03-10", "close": 0.115, "volume": 1798523.0}, {"date": "2022-03-11", "close": 0.125, "volume": 452382.0}, {"date": "2022-03-14", "close": 0.12, "volume": 169966.0}, {"date": "2022-03-15", "close": 0.12, "volume": 322075.0}, {"date": "2022-03-16", "close": 0.12, "volume": 469206.0}, {"date": "2022-03-17", "close": 0.12, "volume": 1270242.0}, {"date": "2022-03-18", "close": 0.125, "volume": 421319.0}, {"date": "2022-03-21", "close": 0.12, "volume": 1670938.0}, {"date": "2022-03-22", "close": 0.115, "volume": 175628.0}, {"date": "2022-03-23", "close": 0.12, "volume": 723978.0}, {"date": "2022-03-24", "close": 0.12, "volume": 349997.0}, {"date": "2022-03-25", "close": 0.12, "volume": 357695.0}, {"date": "2022-03-28", "close": 0.12, "volume": 549844.0}, {"date": "2022-03-29", "close": 0.12, "volume": 1827244.0}, {"date": "2022-03-30", "close": 0.125, "volume": 1140111.0}, {"date": "2022-03-31", "close": 0.125, "volume": 247046.0}, {"date": "2022-04-01", "close": 0.115, "volume": 930939.0}, {"date": "2022-04-04", "close": 0.115, "volume": 1343024.0}, {"date": "2022-04-05", "close": 0.125, "volume": 962001.0}, {"date": "2022-04-06", "close": 0.12, "volume": 220976.0}, {"date": "2022-04-07", "close": 0.1225, "volume": 351059.0}, {"date": "2022-04-08", "close": 0.12, "volume": 529744.0}, {"date": "2022-04-11", "close": 0.12, "volume": 311552.0}, {"date": "2022-04-12", "close": 0.115, "volume": 728710.0}, {"date": "2022-04-13", "close": 0.115, "volume": 82254.0}, {"date": "2022-04-14", "close": 0.115, "volume": 197933.0}, {"date": "2022-04-19", "close": 0.115, "volume": 686306.0}, {"date": "2022-04-20", "close": 0.12, "volume": 947460.0}, {"date": "2022-04-21", "close": 0.115, "volume": 599482.0}, {"date": "2022-04-22", "close": 0.115, "volume": 247798.0}, {"date": "2022-04-26", "close": 0.115, "volume": 859709.0}, {"date": "2022-04-27", "close": 0.12, "volume": 2561856.0}, {"date": "2022-04-28", "close": 0.115, "volume": 380436.0}, {"date": "2022-04-29", "close": 0.115, "volume": 1413927.0}, {"date": "2022-05-02", "close": 0.11, "volume": 133375.0}, {"date": "2022-05-03", "close": 0.11, "volume": 249094.0}, {"date": "2022-05-04", "close": 0.1, "volume": 1494787.0}, {"date": "2022-05-05", "close": 0.105, "volume": 359939.0}, {"date": "2022-05-06", "close": 0.105, "volume": 521610.0}, {"date": "2022-05-09", "close": 0.105, "volume": 1033294.0}, {"date": "2022-05-10", "close": 0.1, "volume": 1212787.0}, {"date": "2022-05-11", "close": 0.1025, "volume": 210494.0}, {"date": "2022-05-12", "close": 0.095, "volume": 988349.0}, {"date": "2022-05-13", "close": 0.095, "volume": 481034.0}, {"date": "2022-05-16", "close": 0.091, "volume": 1327993.0}, {"date": "2022-05-17", "close": 0.086, "volume": 2110692.0}, {"date": "2022-05-18", "close": 0.09, "volume": 752362.0}, {"date": "2022-05-19", "close": 0.087, "volume": 513523.0}, {"date": "2022-05-20", "close": 0.086, "volume": 383342.0}, {"date": "2022-05-23", "close": 0.087, "volume": 449922.0}, {"date": "2022-05-24", "close": 0.083, "volume": 676901.0}, {"date": "2022-05-25", "close": 0.082, "volume": 859048.0}, {"date": "2022-05-26", "close": 0.08, "volume": 871276.0}, {"date": "2022-05-27", "close": 0.08, "volume": 854489.0}, {"date": "2022-05-30", "close": 0.08, "volume": 567518.0}, {"date": "2022-05-31", "close": 0.079, "volume": 419333.0}, {"date": "2022-06-01", "close": 0.079, "volume": 301337.0}, {"date": "2022-06-02", "close": 0.078, "volume": 707821.0}, {"date": "2022-06-03", "close": 0.078, "volume": 651257.0}, {"date": "2022-06-06", "close": 0.077, "volume": 530029.0}, {"date": "2022-06-07", "close": 0.075, "volume": 496803.0}, {"date": "2022-06-08", "close": 0.078, "volume": 516179.0}, {"date": "2022-06-09", "close": 0.074, "volume": 569130.0}, {"date": "2022-06-10", "close": 0.069, "volume": 1788469.0}, {"date": "2022-06-14", "close": 0.063, "volume": 1203753.0}, {"date": "2022-06-15", "close": 0.061, "volume": 2151416.0}, {"date": "2022-06-16", "close": 0.062, "volume": 647724.0}, {"date": "2022-06-17", "close": 0.062, "volume": 439845.0}, {"date": "2022-06-20", "close": 0.062, "volume": 1016935.0}, {"date": "2022-06-21", "close": 0.061, "volume": 1608203.0}, {"date": "2022-06-22", "close": 0.059, "volume": 906040.0}, {"date": "2022-06-23", "close": 0.059, "volume": 1281334.0}, {"date": "2022-06-24", "close": 0.062, "volume": 1372729.0}, {"date": "2022-06-27", "close": 0.059, "volume": 1188126.0}, {"date": "2022-06-28", "close": 0.058, "volume": 1283374.0}, {"date": "2022-06-29", "close": 0.057, "volume": 2216840.0}, {"date": "2022-06-30", "close": 0.056, "volume": 1022220.0}, {"date": "2022-07-01", "close": 0.061, "volume": 441349.0}, {"date": "2022-07-04", "close": 0.07, "volume": 365569.0}, {"date": "2022-07-05", "close": 0.067, "volume": 589871.0}, {"date": "2022-07-06", "close": 0.068, "volume": 602994.0}, {"date": "2022-07-07", "close": 0.069, "volume": 712638.0}, {"date": "2022-07-08", "close": 0.0705, "volume": 698011.0}, {"date": "2022-07-11", "close": 0.065, "volume": 2424673.0}, {"date": "2022-07-12", "close": 0.064, "volume": 119093.0}, {"date": "2022-07-13", "close": 0.063, "volume": 344200.0}, {"date": "2022-07-14", "close": 0.062, "volume": 47000.0}, {"date": "2022-07-15", "close": 0.063, "volume": 435361.0}, {"date": "2022-07-18", "close": 0.064, "volume": 254967.0}, {"date": "2022-07-19", "close": 0.064, "volume": 252633.0}, {"date": "2022-07-20", "close": 0.07, "volume": 397511.0}, {"date": "2022-07-21", "close": 0.075, "volume": 753829.0}, {"date": "2022-07-22", "close": 0.074, "volume": 275377.0}, {"date": "2022-07-25", "close": 0.067, "volume": 268244.0}, {"date": "2022-07-26", "close": 0.065, "volume": 276574.0}, {"date": "2022-07-27", "close": 0.072, "volume": 144096.0}, {"date": "2022-07-28", "close": 0.085, "volume": 2804728.0}, {"date": "2022-07-29", "close": 0.077, "volume": 3594838.0}, {"date": "2022-08-01", "close": 0.078, "volume": 262179.0}, {"date": "2022-08-02", "close": 0.066, "volume": 1035238.0}, {"date": "2022-08-03", "close": 0.0715, "volume": 364850.0}, {"date": "2022-08-04", "close": 0.074, "volume": 100297.0}, {"date": "2022-08-05", "close": 0.075, "volume": 576815.0}, {"date": "2022-08-08", "close": 0.076, "volume": 282253.0}, {"date": "2022-08-09", "close": 0.078, "volume": 831093.0}, {"date": "2022-08-10", "close": 0.081, "volume": 237392.0}, {"date": "2022-08-11", "close": 0.0785, "volume": 474616.0}, {"date": "2022-08-12", "close": 0.077, "volume": 56956.0}, {"date": "2022-08-15", "close": 0.077, "volume": 109450.0}, {"date": "2022-08-16", "close": 0.077, "volume": 220592.0}, {"date": "2022-08-17", "close": 0.075, "volume": 292356.0}, {"date": "2022-08-18", "close": 0.074, "volume": 512943.0}, {"date": "2022-08-19", "close": 0.074, "volume": 13514.0}, {"date": "2022-08-22", "close": 0.072, "volume": 330480.0}, {"date": "2022-08-23", "close": 0.071, "volume": 50110.0}, {"date": "2022-08-24", "close": 0.077, "volume": 406853.0}, {"date": "2022-08-25", "close": 0.073, "volume": 100000.0}, {"date": "2022-08-26", "close": 0.071, "volume": 899338.0}, {"date": "2022-08-29", "close": 0.067, "volume": 451279.0}, {"date": "2022-08-30", "close": 0.065, "volume": 673281.0}, {"date": "2022-08-31", "close": 0.065, "volume": 164487.0}, {"date": "2022-09-01", "close": 0.062, "volume": 183745.0}, {"date": "2022-09-02", "close": 0.06, "volume": 231760.0}, {"date": "2022-09-05", "close": 0.06, "volume": 166370.0}, {"date": "2022-09-06", "close": 0.06, "volume": 471535.0}, {"date": "2022-09-07", "close": 0.06, "volume": 89666.0}, {"date": "2022-09-08", "close": 0.06, "volume": 726756.0}, {"date": "2022-09-09", "close": 0.06, "volume": 96886.0}, {"date": "2022-09-12", "close": 0.06, "volume": 104299.0}, {"date": "2022-09-13", "close": 0.06, "volume": 260657.0}, {"date": "2022-09-14", "close": 0.06, "volume": 253933.0}, {"date": "2022-09-15", "close": 0.061, "volume": 621257.0}, {"date": "2022-09-16", "close": 0.059, "volume": 2934134.0}, {"date": "2022-09-19", "close": 0.059, "volume": 225062.0}, {"date": "2022-09-20", "close": 0.06, "volume": 136007.0}, {"date": "2022-09-21", "close": 0.06, "volume": 282415.0}, {"date": "2022-09-23", "close": 0.059, "volume": 209003.0}, {"date": "2022-09-26", "close": 0.06, "volume": 86636.0}, {"date": "2022-09-27", "close": 0.059, "volume": 101245.0}, {"date": "2022-09-28", "close": 0.058, "volume": 128330.0}, {"date": "2022-09-29", "close": 0.059, "volume": 63916.0}, {"date": "2022-09-30", "close": 0.059, "volume": 200735.0}, {"date": "2022-10-03", "close": 0.059, "volume": 165276.0}, {"date": "2022-10-04", "close": 0.059, "volume": 208231.0}, {"date": "2022-10-05", "close": 0.059, "volume": 64472.0}, {"date": "2022-10-06", "close": 0.06, "volume": 111477.0}, {"date": "2022-10-07", "close": 0.063, "volume": 230206.0}, {"date": "2022-10-10", "close": 0.065, "volume": 360359.0}, {"date": "2022-10-11", "close": 0.064, "volume": 33739.0}, {"date": "2022-10-12", "close": 0.063, "volume": 583264.0}, {"date": "2022-10-13", "close": 0.06, "volume": 177086.0}, {"date": "2022-10-14", "close": 0.061, "volume": 48470.0}, {"date": "2022-10-17", "close": 0.06, "volume": 298927.0}, {"date": "2022-10-18", "close": 0.06, "volume": 63314.0}, {"date": "2022-10-19", "close": 0.062, "volume": 102000.0}, {"date": "2022-10-20", "close": 0.061, "volume": 56.0}, {"date": "2022-10-21", "close": 0.06, "volume": 172758.0}, {"date": "2022-10-24", "close": 0.06, "volume": 37637.0}, {"date": "2022-10-25", "close": 0.06, "volume": 300785.0}, {"date": "2022-10-26", "close": 0.06, "volume": 452422.0}, {"date": "2022-10-27", "close": 0.06, "volume": 313894.0}, {"date": "2022-10-28", "close": 0.061, "volume": 1355833.0}, {"date": "2022-10-31", "close": 0.059, "volume": 993581.0}, {"date": "2022-11-01", "close": 0.059, "volume": 1104539.0}, {"date": "2022-11-02", "close": 0.06, "volume": 141460.0}, {"date": "2022-11-03", "close": 0.059, "volume": 1151108.0}, {"date": "2022-11-04", "close": 0.057, "volume": 143023.0}, {"date": "2022-11-07", "close": 0.06, "volume": 564917.0}, {"date": "2022-11-08", "close": 0.06, "volume": 21014.0}, {"date": "2022-11-09", "close": 0.06, "volume": 6793.0}, {"date": "2022-11-10", "close": 0.058, "volume": 44188.0}, {"date": "2022-11-11", "close": 0.057, "volume": 313801.0}, {"date": "2022-11-14", "close": 0.057, "volume": 88818.0}, {"date": "2022-11-15", "close": 0.057, "volume": 53993.0}, {"date": "2022-11-16", "close": 0.057, "volume": 72893.0}, {"date": "2022-11-17", "close": 0.057, "volume": 41243.0}, {"date": "2022-11-18", "close": 0.057, "volume": 73051.0}, {"date": "2022-11-21", "close": 0.057, "volume": 270404.0}, {"date": "2022-11-22", "close": 0.057, "volume": 288918.0}, {"date": "2022-11-23", "close": 0.057, "volume": 2380.0}, {"date": "2022-11-24", "close": 0.057, "volume": 252934.0}, {"date": "2022-11-25", "close": 0.058, "volume": 201661.0}, {"date": "2022-11-28", "close": 0.058, "volume": 44388.0}, {"date": "2022-11-29", "close": 0.057, "volume": 718983.0}, {"date": "2022-11-30", "close": 0.057, "volume": 640816.0}, {"date": "2022-12-01", "close": 0.059, "volume": 93807.0}, {"date": "2022-12-05", "close": 0.058, "volume": 62039.0}, {"date": "2022-12-06", "close": 0.057, "volume": 63963.0}, {"date": "2022-12-07", "close": 0.056, "volume": 86803.0}, {"date": "2022-12-08", "close": 0.055, "volume": 1050785.0}, {"date": "2022-12-09", "close": 0.053, "volume": 551501.0}, {"date": "2022-12-12", "close": 0.055, "volume": 117362.0}, {"date": "2022-12-13", "close": 0.054, "volume": 185094.0}, {"date": "2022-12-14", "close": 0.054, "volume": 158819.0}, {"date": "2022-12-15", "close": 0.054, "volume": 74816.0}, {"date": "2022-12-16", "close": 0.0545, "volume": 126667.0}, {"date": "2022-12-19", "close": 0.055, "volume": 20309.0}, {"date": "2022-12-20", "close": 0.055, "volume": 111400.0}, {"date": "2022-12-21", "close": 0.053, "volume": 333151.0}, {"date": "2022-12-22", "close": 0.053, "volume": 153330.0}, {"date": "2022-12-23", "close": 0.055, "volume": 412359.0}, {"date": "2022-12-28", "close": 0.055, "volume": 36315.0}, {"date": "2022-12-29", "close": 0.054, "volume": 28954.0}, {"date": "2022-12-30", "close": 0.054, "volume": 25181.0}, {"date": "2023-01-03", "close": 0.055, "volume": 62295.0}, {"date": "2023-01-04", "close": 0.054, "volume": 146388.0}, {"date": "2023-01-05", "close": 0.057, "volume": 177877.0}, {"date": "2023-01-06", "close": 0.057, "volume": 443021.0}, {"date": "2023-01-09", "close": 0.053, "volume": 109110.0}, {"date": "2023-01-10", "close": 0.054, "volume": 1300.0}, {"date": "2023-01-11", "close": 0.053, "volume": 56700.0}, {"date": "2023-01-12", "close": 0.053, "volume": 123213.0}, {"date": "2023-01-13", "close": 0.054, "volume": 525776.0}, {"date": "2023-01-16", "close": 0.053, "volume": 47944.0}, {"date": "2023-01-17", "close": 0.056, "volume": 273153.0}, {"date": "2023-01-18", "close": 0.058, "volume": 1130303.0}, {"date": "2023-01-19", "close": 0.058, "volume": 385497.0}, {"date": "2023-01-20", "close": 0.055, "volume": 263042.0}, {"date": "2023-01-23", "close": 0.054, "volume": 243670.0}, {"date": "2023-01-24", "close": 0.056, "volume": 38350.0}, {"date": "2023-01-25", "close": 0.055, "volume": 116788.0}, {"date": "2023-01-27", "close": 0.055, "volume": 44084.0}, {"date": "2023-01-30", "close": 0.055, "volume": 215367.0}, {"date": "2023-01-31", "close": 0.054, "volume": 178468.0}, {"date": "2023-02-01", "close": 0.053, "volume": 81392.0}, {"date": "2023-02-02", "close": 0.054, "volume": 93004.0}, {"date": "2023-02-03", "close": 0.053, "volume": 192865.0}, {"date": "2023-02-06", "close": 0.053, "volume": 98534.0}, {"date": "2023-02-07", "close": 0.054, "volume": 125654.0}, {"date": "2023-02-08", "close": 0.054, "volume": 101295.0}, {"date": "2023-02-09", "close": 0.05, "volume": 3225547.0}, {"date": "2023-02-10", "close": 0.052, "volume": 180274.0}, {"date": "2023-02-13", "close": 0.052, "volume": 139450.0}, {"date": "2023-02-15", "close": 0.05, "volume": 1487514.0}, {"date": "2023-02-16", "close": 0.052, "volume": 418177.0}, {"date": "2023-02-17", "close": 0.052, "volume": 230248.0}, {"date": "2023-02-20", "close": 0.052, "volume": 924686.0}, {"date": "2023-02-21", "close": 0.05, "volume": 40377.0}, {"date": "2023-02-22", "close": 0.049, "volume": 146162.0}, {"date": "2023-02-23", "close": 0.049, "volume": 1268415.0}, {"date": "2023-02-24", "close": 0.047, "volume": 98886.0}, {"date": "2023-02-27", "close": 0.048, "volume": 75000.0}, {"date": "2023-02-28", "close": 0.047, "volume": 2020109.0}, {"date": "2023-03-01", "close": 0.047, "volume": 1142066.0}, {"date": "2023-03-02", "close": 0.046, "volume": 64760.0}, {"date": "2023-03-03", "close": 0.044, "volume": 2031277.0}, {"date": "2023-03-06", "close": 0.045, "volume": 373476.0}, {"date": "2023-03-07", "close": 0.047, "volume": 94851.0}, {"date": "2023-03-08", "close": 0.044, "volume": 731837.0}, {"date": "2023-03-09", "close": 0.044, "volume": 1017556.0}, {"date": "2023-03-10", "close": 0.044, "volume": 43103.0}, {"date": "2023-03-13", "close": 0.044, "volume": 604381.0}, {"date": "2023-03-14", "close": 0.044, "volume": 2078547.0}, {"date": "2023-03-15", "close": 0.045, "volume": 2080882.0}, {"date": "2023-03-16", "close": 0.043, "volume": 2061340.0}, {"date": "2023-03-17", "close": 0.043, "volume": 10000.0}, {"date": "2023-03-20", "close": 0.043, "volume": 951500.0}, {"date": "2023-03-21", "close": 0.047, "volume": 39931.0}, {"date": "2023-03-22", "close": 0.044, "volume": 168640.0}, {"date": "2023-03-23", "close": 0.042, "volume": 10000.0}, {"date": "2023-03-24", "close": 0.043, "volume": 1451015.0}, {"date": "2023-03-27", "close": 0.042, "volume": 239271.0}, {"date": "2023-03-28", "close": 0.042, "volume": 44662.0}, {"date": "2023-03-29", "close": 0.042, "volume": 28084.0}, {"date": "2023-03-30", "close": 0.041, "volume": 543414.0}, {"date": "2023-03-31", "close": 0.039, "volume": 458734.0}, {"date": "2023-04-03", "close": 0.039, "volume": 2509211.0}, {"date": "2023-04-04", "close": 0.039, "volume": 139063.0}, {"date": "2023-04-05", "close": 0.04, "volume": 1173140.0}, {"date": "2023-04-06", "close": 0.039, "volume": 315000.0}, {"date": "2023-04-11", "close": 0.04, "volume": 962889.0}, {"date": "2023-04-12", "close": 0.038, "volume": 283305.0}, {"date": "2023-04-13", "close": 0.039, "volume": 146178.0}, {"date": "2023-04-14", "close": 0.039, "volume": 1377563.0}, {"date": "2023-04-17", "close": 0.035, "volume": 1772548.0}, {"date": "2023-04-18", "close": 0.035, "volume": 10426.0}, {"date": "2023-04-19", "close": 0.036, "volume": 102564.0}, {"date": "2023-04-20", "close": 0.035, "volume": 310000.0}, {"date": "2023-04-21", "close": 0.037, "volume": 442572.0}, {"date": "2023-04-24", "close": 0.035, "volume": 119799.0}, {"date": "2023-04-26", "close": 0.035, "volume": 2115843.0}, {"date": "2023-04-27", "close": 0.0355, "volume": 2021265.0}, {"date": "2023-04-28", "close": 0.035, "volume": 92960.0}, {"date": "2023-05-01", "close": 0.0355, "volume": 229176.0}, {"date": "2023-05-02", "close": 0.036, "volume": 66836.0}, {"date": "2023-05-03", "close": 0.035, "volume": 362076.0}, {"date": "2023-05-04", "close": 0.034, "volume": 306963.0}, {"date": "2023-05-05", "close": 0.035, "volume": 569608.0}, {"date": "2023-05-08", "close": 0.033, "volume": 400626.0}, {"date": "2023-05-09", "close": 0.034, "volume": 70389.0}, {"date": "2023-05-10", "close": 0.034, "volume": 190141.0}, {"date": "2023-05-11", "close": 0.033, "volume": 327532.0}, {"date": "2023-05-12", "close": 0.034, "volume": 384508.0}, {"date": "2023-05-15", "close": 0.033, "volume": 1609934.0}, {"date": "2023-05-16", "close": 0.032, "volume": 841100.0}, {"date": "2023-05-17", "close": 0.031, "volume": 983894.0}, {"date": "2023-05-18", "close": 0.031, "volume": 380272.0}, {"date": "2023-05-19", "close": 0.031, "volume": 264287.0}, {"date": "2023-05-22", "close": 0.031, "volume": 321590.0}, {"date": "2023-05-23", "close": 0.031, "volume": 184243.0}, {"date": "2023-05-24", "close": 0.032, "volume": 2050455.0}, {"date": "2023-05-25", "close": 0.03, "volume": 1142100.0}, {"date": "2023-05-26", "close": 0.03, "volume": 1119000.0}, {"date": "2023-05-29", "close": 0.031, "volume": 228572.0}, {"date": "2023-05-31", "close": 0.03, "volume": 202000.0}, {"date": "2023-06-01", "close": 0.03, "volume": 5631.0}, {"date": "2023-06-02", "close": 0.028, "volume": 4254817.0}, {"date": "2023-06-05", "close": 0.0265, "volume": 879255.0}, {"date": "2023-06-06", "close": 0.026, "volume": 365164.0}, {"date": "2023-06-07", "close": 0.028, "volume": 658638.0}, {"date": "2023-06-08", "close": 0.028, "volume": 177080.0}, {"date": "2023-06-09", "close": 0.027, "volume": 367404.0}, {"date": "2023-06-13", "close": 0.027, "volume": 280783.0}, {"date": "2023-06-14", "close": 0.028, "volume": 723714.0}, {"date": "2023-06-15", "close": 0.029, "volume": 68929.0}, {"date": "2023-06-16", "close": 0.028, "volume": 185982.0}, {"date": "2023-06-19", "close": 0.024, "volume": 1613083.0}, {"date": "2023-06-20", "close": 0.023, "volume": 870920.0}, {"date": "2023-06-21", "close": 0.021, "volume": 429864.0}, {"date": "2023-06-22", "close": 0.021, "volume": 529257.0}, {"date": "2023-06-23", "close": 0.021, "volume": 219110.0}, {"date": "2023-06-26", "close": 0.021, "volume": 507794.0}, {"date": "2023-06-27", "close": 0.021, "volume": 239765.0}, {"date": "2023-06-28", "close": 0.021, "volume": 318603.0}, {"date": "2023-06-29", "close": 0.022, "volume": 526194.0}, {"date": "2023-06-30", "close": 0.022, "volume": 1033118.0}, {"date": "2023-07-03", "close": 0.036, "volume": 3666478.0}, {"date": "2023-07-04", "close": 0.083, "volume": 77756405.0}, {"date": "2023-07-05", "close": 0.059, "volume": 19301220.0}, {"date": "2023-07-06", "close": 0.054, "volume": 5656611.0}, {"date": "2023-07-07", "close": 0.057, "volume": 3424917.0}, {"date": "2023-07-10", "close": 0.052, "volume": 6037532.0}, {"date": "2023-07-13", "close": 0.038, "volume": 5372286.0}, {"date": "2023-07-14", "close": 0.036, "volume": 2452884.0}, {"date": "2023-07-17", "close": 0.034, "volume": 2621184.0}, {"date": "2023-07-18", "close": 0.035, "volume": 8975712.0}, {"date": "2023-07-19", "close": 0.033, "volume": 2233983.0}, {"date": "2023-07-20", "close": 0.033, "volume": 1338039.0}, {"date": "2023-07-21", "close": 0.031, "volume": 2735176.0}, {"date": "2023-07-24", "close": 0.031, "volume": 1209201.0}, {"date": "2023-07-25", "close": 0.032, "volume": 1272544.0}, {"date": "2023-07-26", "close": 0.03, "volume": 944175.0}, {"date": "2023-07-27", "close": 0.032, "volume": 290539.0}, {"date": "2023-07-28", "close": 0.03, "volume": 460755.0}, {"date": "2023-07-31", "close": 0.03, "volume": 1269650.0}, {"date": "2023-08-01", "close": 0.028, "volume": 2818671.0}, {"date": "2023-08-02", "close": 0.028, "volume": 690255.0}, {"date": "2023-08-03", "close": 0.03, "volume": 268692.0}, {"date": "2023-08-04", "close": 0.029, "volume": 1716229.0}, {"date": "2023-08-07", "close": 0.03, "volume": 306758.0}, {"date": "2023-08-08", "close": 0.03, "volume": 1127142.0}, {"date": "2023-08-09", "close": 0.029, "volume": 264063.0}, {"date": "2023-08-10", "close": 0.028, "volume": 37831.0}, {"date": "2023-08-11", "close": 0.031, "volume": 919445.0}, {"date": "2023-08-14", "close": 0.031, "volume": 2669577.0}, {"date": "2023-08-15", "close": 0.032, "volume": 409939.0}, {"date": "2023-08-16", "close": 0.037, "volume": 16253974.0}, {"date": "2023-08-17", "close": 0.031, "volume": 7804581.0}, {"date": "2023-08-18", "close": 0.03, "volume": 5479842.0}, {"date": "2023-08-21", "close": 0.034, "volume": 21082990.0}, {"date": "2023-08-22", "close": 0.03, "volume": 5948697.0}, {"date": "2023-08-23", "close": 0.03, "volume": 5217606.0}, {"date": "2023-08-24", "close": 0.032, "volume": 7617231.0}, {"date": "2023-08-25", "close": 0.03, "volume": 2094757.0}, {"date": "2023-08-28", "close": 0.029, "volume": 5865376.0}, {"date": "2023-08-29", "close": 0.028, "volume": 3396206.0}, {"date": "2023-08-30", "close": 0.027, "volume": 2627126.0}, {"date": "2023-08-31", "close": 0.028, "volume": 1358381.0}, {"date": "2023-09-01", "close": 0.027, "volume": 418817.0}, {"date": "2023-09-04", "close": 0.027, "volume": 522734.0}, {"date": "2023-09-05", "close": 0.027, "volume": 2051630.0}, {"date": "2023-09-06", "close": 0.028, "volume": 1957005.0}, {"date": "2023-09-07", "close": 0.0275, "volume": 140000.0}, {"date": "2023-09-08", "close": 0.027, "volume": 198965.0}, {"date": "2023-09-11", "close": 0.026, "volume": 2876289.0}, {"date": "2023-09-12", "close": 0.027, "volume": 1452513.0}, {"date": "2023-09-13", "close": 0.028, "volume": 398034.0}, {"date": "2023-09-14", "close": 0.0265, "volume": 598811.0}, {"date": "2023-09-15", "close": 0.028, "volume": 2192919.0}, {"date": "2023-09-18", "close": 0.028, "volume": 146050.0}, {"date": "2023-09-19", "close": 0.026, "volume": 910300.0}, {"date": "2023-09-20", "close": 0.026, "volume": 133213.0}, {"date": "2023-09-21", "close": 0.026, "volume": 1258045.0}, {"date": "2023-09-22", "close": 0.025, "volume": 288215.0}, {"date": "2023-09-25", "close": 0.025, "volume": 1178482.0}, {"date": "2023-09-27", "close": 0.025, "volume": 810133.0}, {"date": "2023-09-28", "close": 0.025, "volume": 200020.0}, {"date": "2023-09-29", "close": 0.026, "volume": 40691.0}, {"date": "2023-10-02", "close": 0.025, "volume": 229126.0}, {"date": "2023-10-03", "close": 0.025, "volume": 25000.0}, {"date": "2023-10-04", "close": 0.024, "volume": 155000.0}, {"date": "2023-10-05", "close": 0.024, "volume": 173725.0}, {"date": "2023-10-06", "close": 0.022, "volume": 3262024.0}, {"date": "2023-10-09", "close": 0.022, "volume": 273512.0}, {"date": "2023-10-10", "close": 0.026, "volume": 1138987.0}, {"date": "2023-10-11", "close": 0.026, "volume": 172801.0}, {"date": "2023-10-12", "close": 0.026, "volume": 90197.0}, {"date": "2023-10-16", "close": 0.023, "volume": 2316.0}, {"date": "2023-10-17", "close": 0.024, "volume": 390287.0}, {"date": "2023-10-18", "close": 0.022, "volume": 575343.0}, {"date": "2023-10-19", "close": 0.024, "volume": 4498.0}, {"date": "2023-10-20", "close": 0.023, "volume": 455654.0}, {"date": "2023-10-23", "close": 0.023, "volume": 524049.0}, {"date": "2023-10-24", "close": 0.023, "volume": 2966.0}, {"date": "2023-10-25", "close": 0.023, "volume": 366666.0}, {"date": "2023-10-26", "close": 0.023, "volume": 40001.0}, {"date": "2023-10-27", "close": 0.023, "volume": 345041.0}, {"date": "2023-10-30", "close": 0.022, "volume": 671378.0}, {"date": "2023-10-31", "close": 0.021, "volume": 1620087.0}, {"date": "2023-11-01", "close": 0.022, "volume": 238434.0}, {"date": "2023-11-02", "close": 0.021, "volume": 442835.0}, {"date": "2023-11-03", "close": 0.023, "volume": 107087.0}, {"date": "2023-11-06", "close": 0.022, "volume": 203478.0}, {"date": "2023-11-07", "close": 0.022, "volume": 192918.0}, {"date": "2023-11-08", "close": 0.022, "volume": 134913.0}, {"date": "2023-11-09", "close": 0.022, "volume": 371347.0}, {"date": "2023-11-13", "close": 0.023, "volume": 495835.0}, {"date": "2023-11-14", "close": 0.022, "volume": 20000.0}, {"date": "2023-11-15", "close": 0.023, "volume": 250134.0}, {"date": "2023-11-16", "close": 0.023, "volume": 639188.0}, {"date": "2023-11-17", "close": 0.022, "volume": 11927.0}, {"date": "2023-11-20", "close": 0.023, "volume": 141886.0}, {"date": "2023-11-21", "close": 0.022, "volume": 348333.0}, {"date": "2023-11-22", "close": 0.022, "volume": 210826.0}, {"date": "2023-11-23", "close": 0.0225, "volume": 25884.0}, {"date": "2023-11-24", "close": 0.022, "volume": 222497.0}, {"date": "2023-11-27", "close": 0.022, "volume": 123822.0}, {"date": "2023-11-28", "close": 0.021, "volume": 331816.0}, {"date": "2023-11-29", "close": 0.022, "volume": 73408.0}, {"date": "2023-11-30", "close": 0.021, "volume": 53000.0}, {"date": "2023-12-01", "close": 0.021, "volume": 8500.0}, {"date": "2023-12-04", "close": 0.023, "volume": 822152.0}, {"date": "2023-12-05", "close": 0.023, "volume": 1347042.0}, {"date": "2023-12-06", "close": 0.022, "volume": 44139.0}, {"date": "2023-12-07", "close": 0.0225, "volume": 705537.0}, {"date": "2023-12-08", "close": 0.022, "volume": 393596.0}, {"date": "2023-12-11", "close": 0.023, "volume": 403441.0}, {"date": "2023-12-12", "close": 0.023, "volume": 209467.0}, {"date": "2023-12-13", "close": 0.0225, "volume": 256100.0}, {"date": "2023-12-14", "close": 0.022, "volume": 1087497.0}, {"date": "2023-12-15", "close": 0.023, "volume": 460285.0}, {"date": "2023-12-18", "close": 0.023, "volume": 251703.0}, {"date": "2023-12-19", "close": 0.022, "volume": 50246.0}, {"date": "2023-12-20", "close": 0.022, "volume": 74000.0}, {"date": "2023-12-22", "close": 0.023, "volume": 224554.0}, {"date": "2023-12-27", "close": 0.023, "volume": 130434.0}, {"date": "2023-12-28", "close": 0.022, "volume": 66408.0}, {"date": "2023-12-29", "close": 0.022, "volume": 933069.0}, {"date": "2024-01-02", "close": 0.024, "volume": 112328.0}, {"date": "2024-01-03", "close": 0.023, "volume": 91552.0}, {"date": "2024-01-04", "close": 0.022, "volume": 74706.0}, {"date": "2024-01-05", "close": 0.022, "volume": 41731.0}, {"date": "2024-01-08", "close": 0.022, "volume": 5330.0}, {"date": "2024-01-09", "close": 0.023, "volume": 386052.0}, {"date": "2024-01-10", "close": 0.022, "volume": 18317.0}, {"date": "2024-01-11", "close": 0.025, "volume": 3107426.0}, {"date": "2024-01-12", "close": 0.024, "volume": 730702.0}, {"date": "2024-01-15", "close": 0.023, "volume": 735164.0}, {"date": "2024-01-16", "close": 0.025, "volume": 1866658.0}, {"date": "2024-01-17", "close": 0.025, "volume": 477168.0}, {"date": "2024-01-18", "close": 0.024, "volume": 327459.0}, {"date": "2024-01-19", "close": 0.025, "volume": 415578.0}, {"date": "2024-01-22", "close": 0.0245, "volume": 540377.0}, {"date": "2024-01-23", "close": 0.023, "volume": 671876.0}, {"date": "2024-01-24", "close": 0.025, "volume": 282663.0}, {"date": "2024-01-25", "close": 0.025, "volume": 275064.0}, {"date": "2024-01-29", "close": 0.024, "volume": 2248590.0}, {"date": "2024-01-30", "close": 0.023, "volume": 271376.0}, {"date": "2024-01-31", "close": 0.023, "volume": 460723.0}, {"date": "2024-02-01", "close": 0.025, "volume": 65460.0}, {"date": "2024-02-02", "close": 0.0235, "volume": 764023.0}, {"date": "2024-02-05", "close": 0.026, "volume": 474510.0}, {"date": "2024-02-06", "close": 0.026, "volume": 187346.0}, {"date": "2024-02-07", "close": 0.027, "volume": 1002071.0}, {"date": "2024-02-08", "close": 0.031, "volume": 3526346.0}, {"date": "2024-02-09", "close": 0.029, "volume": 590857.0}, {"date": "2024-02-12", "close": 0.029, "volume": 191397.0}, {"date": "2024-02-13", "close": 0.03, "volume": 371946.0}, {"date": "2024-02-14", "close": 0.029, "volume": 1614335.0}, {"date": "2024-02-15", "close": 0.028, "volume": 33312.0}, {"date": "2024-02-16", "close": 0.028, "volume": 171129.0}, {"date": "2024-02-19", "close": 0.029, "volume": 295898.0}, {"date": "2024-02-20", "close": 0.029, "volume": 225671.0}, {"date": "2024-02-21", "close": 0.028, "volume": 250020.0}, {"date": "2024-02-22", "close": 0.0285, "volume": 634.0}, {"date": "2024-02-23", "close": 0.028, "volume": 163452.0}, {"date": "2024-02-26", "close": 0.028, "volume": 641264.0}, {"date": "2024-02-27", "close": 0.026, "volume": 1179355.0}, {"date": "2024-02-28", "close": 0.028, "volume": 1675.0}, {"date": "2024-02-29", "close": 0.028, "volume": 10000.0}, {"date": "2024-03-01", "close": 0.028, "volume": 135.0}, {"date": "2024-03-04", "close": 0.025, "volume": 787404.0}, {"date": "2024-03-05", "close": 0.027, "volume": 301140.0}, {"date": "2024-03-06", "close": 0.031, "volume": 48262304.0}, {"date": "2024-03-07", "close": 0.027, "volume": 6622817.0}, {"date": "2024-03-08", "close": 0.028, "volume": 1121999.0}, {"date": "2024-03-11", "close": 0.029, "volume": 499116.0}, {"date": "2024-03-12", "close": 0.028, "volume": 1168586.0}, {"date": "2024-03-13", "close": 0.028, "volume": 61505.0}, {"date": "2024-03-14", "close": 0.027, "volume": 840889.0}, {"date": "2024-03-15", "close": 0.028, "volume": 415606.0}, {"date": "2024-03-18", "close": 0.027, "volume": 406330.0}, {"date": "2024-03-19", "close": 0.029, "volume": 487702.0}, {"date": "2024-03-20", "close": 0.029, "volume": 351812.0}, {"date": "2024-03-21", "close": 0.029, "volume": 760341.0}, {"date": "2024-03-22", "close": 0.028, "volume": 224359.0}, {"date": "2024-03-25", "close": 0.029, "volume": 425316.0}, {"date": "2024-03-26", "close": 0.03, "volume": 205063.0}, {"date": "2024-03-27", "close": 0.03, "volume": 110492.0}, {"date": "2024-03-28", "close": 0.031, "volume": 464744.0}, {"date": "2024-04-02", "close": 0.031, "volume": 134126.0}, {"date": "2024-04-03", "close": 0.031, "volume": 508283.0}, {"date": "2024-04-04", "close": 0.029, "volume": 349488.0}, {"date": "2024-04-05", "close": 0.029, "volume": 931948.0}, {"date": "2024-04-08", "close": 0.029, "volume": 246333.0}, {"date": "2024-04-09", "close": 0.029, "volume": 312281.0}, {"date": "2024-04-10", "close": 0.03, "volume": 978435.0}, {"date": "2024-04-11", "close": 0.03, "volume": 100000.0}, {"date": "2024-04-12", "close": 0.03, "volume": 188654.0}, {"date": "2024-04-15", "close": 0.031, "volume": 7471673.0}, {"date": "2024-04-16", "close": 0.03, "volume": 607219.0}, {"date": "2024-04-17", "close": 0.03, "volume": 237566.0}, {"date": "2024-04-18", "close": 0.031, "volume": 459880.0}, {"date": "2024-04-19", "close": 0.031, "volume": 124778.0}, {"date": "2024-04-22", "close": 0.03, "volume": 647434.0}, {"date": "2024-04-23", "close": 0.031, "volume": 655853.0}, {"date": "2024-04-24", "close": 0.03, "volume": 290416.0}, {"date": "2024-04-26", "close": 0.03, "volume": 279718.0}, {"date": "2024-04-29", "close": 0.031, "volume": 654541.0}, {"date": "2024-04-30", "close": 0.032, "volume": 415078.0}, {"date": "2024-05-01", "close": 0.03, "volume": 1374214.0}, {"date": "2024-05-03", "close": 0.031, "volume": 159655.0}, {"date": "2024-05-06", "close": 0.031, "volume": 291389.0}, {"date": "2024-05-07", "close": 0.03, "volume": 236112.0}, {"date": "2024-05-08", "close": 0.03, "volume": 344747.0}, {"date": "2024-05-09", "close": 0.028, "volume": 226945.0}, {"date": "2024-05-10", "close": 0.027, "volume": 599517.0}, {"date": "2024-05-13", "close": 0.0275, "volume": 264667.0}, {"date": "2024-05-14", "close": 0.026, "volume": 368833.0}, {"date": "2024-05-15", "close": 0.027, "volume": 196311.0}, {"date": "2024-05-16", "close": 0.032, "volume": 14943571.0}, {"date": "2024-05-17", "close": 0.031, "volume": 1588952.0}, {"date": "2024-05-20", "close": 0.029, "volume": 1146259.0}, {"date": "2024-05-21", "close": 0.029, "volume": 632978.0}, {"date": "2024-05-22", "close": 0.03, "volume": 520275.0}, {"date": "2024-05-23", "close": 0.031, "volume": 601956.0}, {"date": "2024-05-24", "close": 0.031, "volume": 17482.0}, {"date": "2024-05-27", "close": 0.029, "volume": 985749.0}, {"date": "2024-05-28", "close": 0.029, "volume": 1120811.0}, {"date": "2024-05-29", "close": 0.029, "volume": 109103.0}, {"date": "2024-05-30", "close": 0.028, "volume": 169896.0}, {"date": "2024-05-31", "close": 0.03, "volume": 950589.0}, {"date": "2024-06-03", "close": 0.028, "volume": 180402.0}, {"date": "2024-06-04", "close": 0.029, "volume": 318.0}, {"date": "2024-06-05", "close": 0.027, "volume": 180498.0}, {"date": "2024-06-06", "close": 0.027, "volume": 151062.0}, {"date": "2024-06-07", "close": 0.028, "volume": 53157.0}, {"date": "2024-06-11", "close": 0.028, "volume": 133819.0}, {"date": "2024-06-12", "close": 0.029, "volume": 1480534.0}, {"date": "2024-06-13", "close": 0.028, "volume": 494157.0}, {"date": "2024-06-14", "close": 0.028, "volume": 25375.0}, {"date": "2024-06-17", "close": 0.03, "volume": 787465.0}, {"date": "2024-06-18", "close": 0.028, "volume": 472025.0}, {"date": "2024-06-19", "close": 0.029, "volume": 826498.0}, {"date": "2024-06-20", "close": 0.029, "volume": 156013.0}, {"date": "2024-06-21", "close": 0.027, "volume": 217620.0}, {"date": "2024-06-24", "close": 0.027, "volume": 365949.0}, {"date": "2024-06-25", "close": 0.026, "volume": 814123.0}, {"date": "2024-06-26", "close": 0.025, "volume": 713272.0}, {"date": "2024-06-27", "close": 0.026, "volume": 244470.0}, {"date": "2024-06-28", "close": 0.025, "volume": 604498.0}, {"date": "2024-07-01", "close": 0.025, "volume": 12831.0}, {"date": "2024-07-02", "close": 0.024, "volume": 468308.0}, {"date": "2024-07-03", "close": 0.024, "volume": 20754.0}, {"date": "2024-07-04", "close": 0.024, "volume": 13093.0}, {"date": "2024-07-05", "close": 0.025, "volume": 366495.0}, {"date": "2024-07-08", "close": 0.026, "volume": 408769.0}, {"date": "2024-07-09", "close": 0.027, "volume": 676100.0}, {"date": "2024-07-10", "close": 0.027, "volume": 76456.0}, {"date": "2024-07-11", "close": 0.028, "volume": 934066.0}, {"date": "2024-07-12", "close": 0.028, "volume": 140127.0}, {"date": "2024-07-15", "close": 0.025, "volume": 358114.0}, {"date": "2024-07-16", "close": 0.026, "volume": 7705.0}, {"date": "2024-07-17", "close": 0.025, "volume": 43742.0}, {"date": "2024-07-18", "close": 0.025, "volume": 539.0}, {"date": "2024-07-19", "close": 0.025, "volume": 283244.0}, {"date": "2024-07-22", "close": 0.026, "volume": 111891.0}, {"date": "2024-07-23", "close": 0.025, "volume": 52569.0}, {"date": "2024-07-24", "close": 0.025, "volume": 70000.0}, {"date": "2024-07-25", "close": 0.025, "volume": 493613.0}, {"date": "2024-07-26", "close": 0.025, "volume": 157739.0}, {"date": "2024-07-29", "close": 0.025, "volume": 367270.0}, {"date": "2024-07-30", "close": 0.023, "volume": 105557.0}, {"date": "2024-07-31", "close": 0.024, "volume": 214130.0}, {"date": "2024-08-01", "close": 0.024, "volume": 490223.0}, {"date": "2024-08-05", "close": 0.022, "volume": 973292.0}, {"date": "2024-08-06", "close": 0.022, "volume": 603956.0}, {"date": "2024-08-07", "close": 0.024, "volume": 635088.0}, {"date": "2024-08-08", "close": 0.022, "volume": 2015.0}, {"date": "2024-08-09", "close": 0.023, "volume": 45195.0}, {"date": "2024-08-12", "close": 0.02, "volume": 1323170.0}, {"date": "2024-08-13", "close": 0.021, "volume": 740919.0}, {"date": "2024-08-14", "close": 0.021, "volume": 326378.0}, {"date": "2024-08-15", "close": 0.024, "volume": 607563.0}, {"date": "2024-08-16", "close": 0.022, "volume": 77750.0}, {"date": "2024-08-19", "close": 0.022, "volume": 38382.0}, {"date": "2024-08-20", "close": 0.022, "volume": 119786.0}, {"date": "2024-08-21", "close": 0.021, "volume": 87602.0}, {"date": "2024-08-22", "close": 0.021, "volume": 48760.0}, {"date": "2024-08-23", "close": 0.022, "volume": 161587.0}, {"date": "2024-08-26", "close": 0.021, "volume": 85900.0}, {"date": "2024-08-27", "close": 0.022, "volume": 235562.0}, {"date": "2024-08-28", "close": 0.021, "volume": 139326.0}, {"date": "2024-08-29", "close": 0.02, "volume": 400412.0}, {"date": "2024-08-30", "close": 0.021, "volume": 8030.0}, {"date": "2024-09-02", "close": 0.021, "volume": 126308.0}, {"date": "2024-09-03", "close": 0.02, "volume": 166709.0}, {"date": "2024-09-04", "close": 0.022, "volume": 63638.0}, {"date": "2024-09-05", "close": 0.02, "volume": 40232.0}, {"date": "2024-09-06", "close": 0.0205, "volume": 6039.0}, {"date": "2024-09-09", "close": 0.0205, "volume": 61944.0}, {"date": "2024-09-10", "close": 0.02, "volume": 31301.0}, {"date": "2024-09-11", "close": 0.02, "volume": 283578.0}, {"date": "2024-09-12", "close": 0.02, "volume": 1564.0}, {"date": "2024-09-13", "close": 0.02, "volume": 120000.0}, {"date": "2024-09-16", "close": 0.02, "volume": 745083.0}, {"date": "2024-09-17", "close": 0.019, "volume": 222568.0}, {"date": "2024-09-18", "close": 0.0195, "volume": 5197.0}, {"date": "2024-09-19", "close": 0.02, "volume": 8649.0}, {"date": "2024-09-20", "close": 0.02, "volume": 200212.0}, {"date": "2024-09-23", "close": 0.019, "volume": 830782.0}, {"date": "2024-09-24", "close": 0.019, "volume": 1070203.0}, {"date": "2024-09-25", "close": 0.021, "volume": 1406665.0}, {"date": "2024-09-26", "close": 0.02, "volume": 110515.0}, {"date": "2024-09-27", "close": 0.019, "volume": 150011.0}, {"date": "2024-09-30", "close": 0.021, "volume": 575137.0}, {"date": "2024-10-01", "close": 0.021, "volume": 481043.0}, {"date": "2024-10-02", "close": 0.02, "volume": 3060.0}, {"date": "2024-10-03", "close": 0.022, "volume": 23501.0}, {"date": "2024-10-04", "close": 0.023, "volume": 55026.0}, {"date": "2024-10-08", "close": 0.021, "volume": 82378.0}, {"date": "2024-10-09", "close": 0.02, "volume": 19761.0}, {"date": "2024-10-10", "close": 0.021, "volume": 100309.0}, {"date": "2024-10-11", "close": 0.022, "volume": 199200.0}, {"date": "2024-10-14", "close": 0.02, "volume": 432731.0}, {"date": "2024-10-15", "close": 0.022, "volume": 12244.0}, {"date": "2024-10-17", "close": 0.023, "volume": 236234.0}, {"date": "2024-10-18", "close": 0.021, "volume": 10442.0}, {"date": "2024-10-21", "close": 0.022, "volume": 257663.0}, {"date": "2024-10-22", "close": 0.022, "volume": 50000.0}, {"date": "2024-10-23", "close": 0.022, "volume": 812790.0}, {"date": "2024-10-24", "close": 0.022, "volume": 408249.0}, {"date": "2024-10-28", "close": 0.023, "volume": 419000.0}, {"date": "2024-10-29", "close": 0.022, "volume": 1392852.0}, {"date": "2024-10-30", "close": 0.022, "volume": 325521.0}, {"date": "2024-10-31", "close": 0.022, "volume": 5439.0}, {"date": "2024-11-01", "close": 0.021, "volume": 206075.0}, {"date": "2024-11-04", "close": 0.022, "volume": 479668.0}, {"date": "2024-11-05", "close": 0.021, "volume": 63000.0}, {"date": "2024-11-06", "close": 0.021, "volume": 354390.0}, {"date": "2024-11-07", "close": 0.021, "volume": 4000.0}, {"date": "2024-11-08", "close": 0.022, "volume": 200374.0}, {"date": "2024-11-11", "close": 0.021, "volume": 89199.0}, {"date": "2024-11-12", "close": 0.021, "volume": 2000.0}, {"date": "2024-11-13", "close": 0.022, "volume": 1041676.0}, {"date": "2024-11-14", "close": 0.022, "volume": 46395.0}, {"date": "2024-11-15", "close": 0.021, "volume": 394572.0}, {"date": "2024-11-18", "close": 0.02, "volume": 398321.0}, {"date": "2024-11-19", "close": 0.02, "volume": 22336.0}, {"date": "2024-11-22", "close": 0.019, "volume": 466736.0}, {"date": "2024-11-25", "close": 0.02, "volume": 202262.0}, {"date": "2024-11-26", "close": 0.02, "volume": 58409.0}, {"date": "2024-11-27", "close": 0.02, "volume": 150030.0}, {"date": "2024-11-28", "close": 0.019, "volume": 13000.0}, {"date": "2024-11-29", "close": 0.019, "volume": 7507.0}, {"date": "2024-12-02", "close": 0.02, "volume": 44200.0}, {"date": "2024-12-03", "close": 0.02, "volume": 94153.0}, {"date": "2024-12-04", "close": 0.019, "volume": 17252.0}, {"date": "2024-12-05", "close": 0.019, "volume": 547898.0}, {"date": "2024-12-09", "close": 0.02, "volume": 82124.0}, {"date": "2024-12-10", "close": 0.02, "volume": 125149.0}, {"date": "2024-12-11", "close": 0.019, "volume": 123586.0}, {"date": "2024-12-12", "close": 0.019, "volume": 183.0}, {"date": "2024-12-13", "close": 0.019, "volume": 371378.0}, {"date": "2024-12-17", "close": 0.019, "volume": 271666.0}, {"date": "2024-12-18", "close": 0.02, "volume": 90042.0}, {"date": "2024-12-19", "close": 0.019, "volume": 1244438.0}, {"date": "2024-12-20", "close": 0.019, "volume": 98963.0}, {"date": "2024-12-23", "close": 0.019, "volume": 50371.0}, {"date": "2024-12-24", "close": 0.019, "volume": 91024.0}, {"date": "2024-12-27", "close": 0.0195, "volume": 287.0}, {"date": "2024-12-30", "close": 0.019, "volume": 235861.0}, {"date": "2024-12-31", "close": 0.019, "volume": 13357.0}, {"date": "2025-01-02", "close": 0.0195, "volume": 146596.0}, {"date": "2025-01-03", "close": 0.019, "volume": 60000.0}, {"date": "2025-01-06", "close": 0.0195, "volume": 288801.0}, {"date": "2025-01-07", "close": 0.019, "volume": 186370.0}, {"date": "2025-01-08", "close": 0.02, "volume": 177670.0}, {"date": "2025-01-09", "close": 0.019, "volume": 312938.0}, {"date": "2025-01-10", "close": 0.02, "volume": 333031.0}, {"date": "2025-01-13", "close": 0.018, "volume": 7634.0}, {"date": "2025-01-14", "close": 0.02, "volume": 725337.0}, {"date": "2025-01-15", "close": 0.019, "volume": 225852.0}, {"date": "2025-01-16", "close": 0.018, "volume": 41820.0}, {"date": "2025-01-17", "close": 0.019, "volume": 32924.0}, {"date": "2025-01-20", "close": 0.019, "volume": 9716.0}, {"date": "2025-01-21", "close": 0.019, "volume": 41279.0}, {"date": "2025-01-23", "close": 0.019, "volume": 26000.0}, {"date": "2025-01-24", "close": 0.019, "volume": 20000.0}, {"date": "2025-01-28", "close": 0.019, "volume": 1380448.0}, {"date": "2025-01-29", "close": 0.018, "volume": 16187.0}, {"date": "2025-01-30", "close": 0.018, "volume": 843058.0}, {"date": "2025-01-31", "close": 0.0195, "volume": 235995.0}, {"date": "2025-02-03", "close": 0.018, "volume": 327611.0}, {"date": "2025-02-04", "close": 0.018, "volume": 43271.0}, {"date": "2025-02-06", "close": 0.018, "volume": 51514.0}, {"date": "2025-02-07", "close": 0.018, "volume": 19743.0}, {"date": "2025-02-10", "close": 0.019, "volume": 11832.0}, {"date": "2025-02-11", "close": 0.018, "volume": 109416.0}, {"date": "2025-02-12", "close": 0.018, "volume": 49999.0}, {"date": "2025-02-14", "close": 0.018, "volume": 10000.0}, {"date": "2025-02-17", "close": 0.018, "volume": 31665.0}, {"date": "2025-02-18", "close": 0.018, "volume": 173455.0}, {"date": "2025-02-20", "close": 0.018, "volume": 80769.0}, {"date": "2025-02-21", "close": 0.019, "volume": 219297.0}, {"date": "2025-02-24", "close": 0.019, "volume": 412183.0}, {"date": "2025-02-25", "close": 0.019, "volume": 154568.0}, {"date": "2025-02-26", "close": 0.02, "volume": 896358.0}, {"date": "2025-02-27", "close": 0.02, "volume": 350920.0}, {"date": "2025-02-28", "close": 0.018, "volume": 947355.0}, {"date": "2025-03-03", "close": 0.018, "volume": 318277.0}, {"date": "2025-03-04", "close": 0.018, "volume": 925551.0}, {"date": "2025-03-05", "close": 0.018, "volume": 1119856.0}, {"date": "2025-03-06", "close": 0.0185, "volume": 6924.0}, {"date": "2025-03-07", "close": 0.018, "volume": 300000.0}, {"date": "2025-03-10", "close": 0.018, "volume": 143405.0}, {"date": "2025-03-11", "close": 0.019, "volume": 817001.0}, {"date": "2025-03-12", "close": 0.018, "volume": 689.0}, {"date": "2025-03-13", "close": 0.019, "volume": 149446.0}, {"date": "2025-03-14", "close": 0.019, "volume": 22260.0}, {"date": "2025-03-17", "close": 0.017, "volume": 597303.0}, {"date": "2025-03-18", "close": 0.018, "volume": 32.0}, {"date": "2025-03-19", "close": 0.017, "volume": 24920.0}, {"date": "2025-03-20", "close": 0.017, "volume": 55.0}, {"date": "2025-03-21", "close": 0.017, "volume": 43077.0}, {"date": "2025-03-24", "close": 0.018, "volume": 252287.0}, {"date": "2025-03-25", "close": 0.018, "volume": 382624.0}, {"date": "2025-03-26", "close": 0.018, "volume": 1319.0}, {"date": "2025-03-27", "close": 0.018, "volume": 296024.0}, {"date": "2025-03-28", "close": 0.017, "volume": 78573.0}, {"date": "2025-03-31", "close": 0.017, "volume": 552941.0}, {"date": "2025-04-01", "close": 0.016, "volume": 3000.0}, {"date": "2025-04-03", "close": 0.016, "volume": 4831.0}, {"date": "2025-04-04", "close": 0.016, "volume": 570997.0}, {"date": "2025-04-07", "close": 0.018, "volume": 1859024.0}, {"date": "2025-04-08", "close": 0.019, "volume": 2053314.0}, {"date": "2025-04-09", "close": 0.019, "volume": 949217.0}, {"date": "2025-04-10", "close": 0.019, "volume": 650000.0}, {"date": "2025-04-11", "close": 0.019, "volume": 4739.0}, {"date": "2025-04-14", "close": 0.022, "volume": 3813005.0}, {"date": "2025-04-15", "close": 0.019, "volume": 1935640.0}, {"date": "2025-04-16", "close": 0.02, "volume": 46400.0}, {"date": "2025-04-24", "close": 0.019, "volume": 883724.0}, {"date": "2025-04-28", "close": 0.018, "volume": 363986.0}, {"date": "2025-04-29", "close": 0.018, "volume": 1130244.0}, {"date": "2025-04-30", "close": 0.018, "volume": 159927.0}, {"date": "2025-05-01", "close": 0.018, "volume": 2554.0}, {"date": "2025-05-02", "close": 0.019, "volume": 313386.0}, {"date": "2025-05-05", "close": 0.017, "volume": 1266941.0}, {"date": "2025-05-06", "close": 0.017, "volume": 450113.0}, {"date": "2025-05-07", "close": 0.017, "volume": 34000.0}, {"date": "2025-05-08", "close": 0.017, "volume": 297383.0}, {"date": "2025-05-09", "close": 0.017, "volume": 611763.0}, {"date": "2025-05-12", "close": 0.0165, "volume": 677600.0}, {"date": "2025-05-14", "close": 0.017, "volume": 132288.0}, {"date": "2025-05-15", "close": 0.017, "volume": 20028.0}, {"date": "2025-05-16", "close": 0.017, "volume": 124602.0}, {"date": "2025-05-19", "close": 0.017, "volume": 268415.0}, {"date": "2025-05-20", "close": 0.016, "volume": 56000.0}, {"date": "2025-05-21", "close": 0.018, "volume": 340482.0}, {"date": "2025-05-22", "close": 0.0165, "volume": 13138.0}, {"date": "2025-05-23", "close": 0.018, "volume": 55002.0}, {"date": "2025-05-27", "close": 0.017, "volume": 533826.0}, {"date": "2025-05-28", "close": 0.017, "volume": 473863.0}, {"date": "2025-05-29", "close": 0.017, "volume": 95065.0}, {"date": "2025-05-30", "close": 0.017, "volume": 60076.0}, {"date": "2025-06-02", "close": 0.016, "volume": 36970.0}, {"date": "2025-06-03", "close": 0.016, "volume": 86333.0}, {"date": "2025-06-04", "close": 0.016, "volume": 233618.0}, {"date": "2025-06-06", "close": 0.016, "volume": 632274.0}, {"date": "2025-06-10", "close": 0.017, "volume": 302482.0}, {"date": "2025-06-11", "close": 0.017, "volume": 258075.0}, {"date": "2025-06-12", "close": 0.0175, "volume": 95974.0}, {"date": "2025-06-13", "close": 0.017, "volume": 72286.0}, {"date": "2025-06-16", "close": 0.017, "volume": 179079.0}, {"date": "2025-06-17", "close": 0.017, "volume": 62404.0}, {"date": "2025-06-18", "close": 0.016, "volume": 2793084.0}, {"date": "2025-06-19", "close": 0.016, "volume": 55714.0}, {"date": "2025-06-20", "close": 0.016, "volume": 691211.0}, {"date": "2025-06-23", "close": 0.016, "volume": 695361.0}, {"date": "2025-06-24", "close": 0.016, "volume": 4772330.0}, {"date": "2025-06-25", "close": 0.015, "volume": 795248.0}, {"date": "2025-06-26", "close": 0.016, "volume": 321535.0}, {"date": "2025-06-27", "close": 0.015, "volume": 1712056.0}, {"date": "2025-06-30", "close": 0.014, "volume": 2802208.0}, {"date": "2025-07-01", "close": 0.014, "volume": 241798.0}, {"date": "2025-07-02", "close": 0.014, "volume": 255125.0}, {"date": "2025-07-03", "close": 0.014, "volume": 400007.0}, {"date": "2025-07-08", "close": 0.0145, "volume": 176026.0}, {"date": "2025-07-09", "close": 0.014, "volume": 268486.0}, {"date": "2025-07-11", "close": 0.015, "volume": 379968.0}, {"date": "2025-07-14", "close": 0.015, "volume": 552734.0}, {"date": "2025-07-15", "close": 0.016, "volume": 709295.0}, {"date": "2025-07-16", "close": 0.02, "volume": 19376056.0}, {"date": "2025-07-17", "close": 0.021, "volume": 4353813.0}, {"date": "2025-07-18", "close": 0.02, "volume": 1707933.0}, {"date": "2025-07-21", "close": 0.02, "volume": 63418.0}, {"date": "2025-07-22", "close": 0.019, "volume": 203983.0}, {"date": "2025-07-23", "close": 0.019, "volume": 994962.0}, {"date": "2025-07-24", "close": 0.019, "volume": 471612.0}, {"date": "2025-07-25", "close": 0.017, "volume": 2534764.0}, {"date": "2025-07-28", "close": 0.018, "volume": 1843568.0}, {"date": "2025-07-29", "close": 0.019, "volume": 35339.0}, {"date": "2025-07-30", "close": 0.018, "volume": 121371.0}, {"date": "2025-07-31", "close": 0.018, "volume": 314621.0}, {"date": "2025-08-01", "close": 0.019, "volume": 5051847.0}, {"date": "2025-08-04", "close": 0.019, "volume": 567251.0}, {"date": "2025-08-05", "close": 0.019, "volume": 5188961.0}, {"date": "2025-08-06", "close": 0.02, "volume": 2306925.0}, {"date": "2025-08-07", "close": 0.02, "volume": 6649426.0}, {"date": "2025-08-08", "close": 0.019, "volume": 848689.0}, {"date": "2025-08-11", "close": 0.02, "volume": 1091416.0}, {"date": "2025-08-12", "close": 0.018, "volume": 2341183.0}, {"date": "2025-08-13", "close": 0.019, "volume": 744800.0}, {"date": "2025-08-14", "close": 0.019, "volume": 138220.0}, {"date": "2025-08-15", "close": 0.019, "volume": 4226083.0}, {"date": "2025-08-18", "close": 0.02, "volume": 2388621.0}, {"date": "2025-08-21", "close": 0.018, "volume": 2818322.0}, {"date": "2025-08-22", "close": 0.0185, "volume": 1667398.0}, {"date": "2025-08-25", "close": 0.018, "volume": 169500.0}, {"date": "2025-08-26", "close": 0.018, "volume": 334601.0}, {"date": "2025-08-27", "close": 0.02, "volume": 5283918.0}, {"date": "2025-08-28", "close": 0.018, "volume": 4678597.0}, {"date": "2025-08-29", "close": 0.019, "volume": 1688053.0}, {"date": "2025-09-01", "close": 0.019, "volume": 850679.0}, {"date": "2025-09-02", "close": 0.019, "volume": 458045.0}, {"date": "2025-09-03", "close": 0.019, "volume": 162710.0}, {"date": "2025-09-04", "close": 0.019, "volume": 437463.0}, {"date": "2025-09-05", "close": 0.019, "volume": 505825.0}, {"date": "2025-09-08", "close": 0.019, "volume": 216600.0}, {"date": "2025-09-09", "close": 0.019, "volume": 700983.0}, {"date": "2025-09-10", "close": 0.019, "volume": 310058.0}, {"date": "2025-09-11", "close": 0.018, "volume": 307953.0}, {"date": "2025-09-12", "close": 0.022, "volume": 13438130.0}, {"date": "2025-09-15", "close": 0.021, "volume": 3039378.0}, {"date": "2025-09-16", "close": 0.02, "volume": 1913209.0}, {"date": "2025-09-17", "close": 0.02, "volume": 702878.0}, {"date": "2025-09-18", "close": 0.021, "volume": 824395.0}, {"date": "2025-09-19", "close": 0.023, "volume": 2607258.0}, {"date": "2025-09-22", "close": 0.022, "volume": 1554279.0}, {"date": "2025-09-23", "close": 0.022, "volume": 778469.0}, {"date": "2025-09-24", "close": 0.027, "volume": 8951440.0}, {"date": "2025-09-25", "close": 0.029, "volume": 1978949.0}, {"date": "2025-09-26", "close": 0.026, "volume": 635807.0}, {"date": "2025-09-29", "close": 0.028, "volume": 538953.0}, {"date": "2025-09-30", "close": 0.03, "volume": 3751468.0}, {"date": "2025-10-01", "close": 0.03, "volume": 543441.0}, {"date": "2025-10-02", "close": 0.027, "volume": 816226.0}, {"date": "2025-10-03", "close": 0.028, "volume": 471316.0}, {"date": "2025-10-06", "close": 0.03, "volume": 1432368.0}, {"date": "2025-10-07", "close": 0.029, "volume": 773104.0}, {"date": "2025-10-08", "close": 0.025, "volume": 1566207.0}, {"date": "2025-10-09", "close": 0.025, "volume": 1838144.0}, {"date": "2025-10-10", "close": 0.025, "volume": 1321598.0}, {"date": "2025-10-13", "close": 0.026, "volume": 269803.0}, {"date": "2025-10-14", "close": 0.024, "volume": 1001841.0}, {"date": "2025-10-15", "close": 0.025, "volume": 77898.0}, {"date": "2025-10-16", "close": 0.028, "volume": 1541411.0}, {"date": "2025-10-17", "close": 0.028, "volume": 22622.0}, {"date": "2025-10-20", "close": 0.028, "volume": 233329.0}, {"date": "2025-10-21", "close": 0.028, "volume": 2309514.0}, {"date": "2025-10-22", "close": 0.027, "volume": 823885.0}, {"date": "2025-10-23", "close": 0.027, "volume": 1506140.0}, {"date": "2025-10-24", "close": 0.027, "volume": 1639989.0}, {"date": "2025-10-27", "close": 0.028, "volume": 1124947.0}, {"date": "2025-10-28", "close": 0.028, "volume": 3691740.0}, {"date": "2025-10-29", "close": 0.028, "volume": 3186782.0}, {"date": "2025-10-30", "close": 0.028, "volume": 269062.0}, {"date": "2025-10-31", "close": 0.027, "volume": 346989.0}, {"date": "2025-11-03", "close": 0.027, "volume": 786072.0}, {"date": "2025-11-04", "close": 0.027, "volume": 92120.0}, {"date": "2025-11-05", "close": 0.025, "volume": 1307115.0}, {"date": "2025-11-06", "close": 0.024, "volume": 1203887.0}, {"date": "2025-11-07", "close": 0.024, "volume": 1553949.0}, {"date": "2025-11-10", "close": 0.024, "volume": 251339.0}, {"date": "2025-11-11", "close": 0.025, "volume": 213056.0}, {"date": "2025-11-12", "close": 0.025, "volume": 61777.0}, {"date": "2025-11-13", "close": 0.027, "volume": 806363.0}, {"date": "2025-11-14", "close": 0.029, "volume": 2529043.0}, {"date": "2025-11-17", "close": 0.028, "volume": 580082.0}, {"date": "2025-11-18", "close": 0.028, "volume": 441510.0}, {"date": "2025-11-19", "close": 0.029, "volume": 985509.0}, {"date": "2025-11-20", "close": 0.028, "volume": 493152.0}, {"date": "2025-11-21", "close": 0.028, "volume": 1069522.0}, {"date": "2025-11-24", "close": 0.027, "volume": 116081.0}, {"date": "2025-11-25", "close": 0.027, "volume": 33760.0}, {"date": "2025-11-26", "close": 0.029, "volume": 694661.0}, {"date": "2025-11-27", "close": 0.029, "volume": 465557.0}, {"date": "2025-11-28", "close": 0.029, "volume": 415746.0}, {"date": "2025-12-01", "close": 0.027, "volume": 168910.0}, {"date": "2025-12-02", "close": 0.027, "volume": 97802.0}, {"date": "2025-12-03", "close": 0.034, "volume": 8219640.0}, {"date": "2025-12-04", "close": 0.035, "volume": 3815219.0}, {"date": "2025-12-05", "close": 0.034, "volume": 645013.0}, {"date": "2025-12-08", "close": 0.033, "volume": 568424.0}, {"date": "2025-12-09", "close": 0.039, "volume": 3357306.0}, {"date": "2025-12-10", "close": 0.041, "volume": 3477208.0}, {"date": "2025-12-11", "close": 0.038, "volume": 214102.0}, {"date": "2025-12-12", "close": 0.04, "volume": 152199.0}, {"date": "2025-12-15", "close": 0.037, "volume": 1215931.0}, {"date": "2025-12-16", "close": 0.037, "volume": 334468.0}, {"date": "2025-12-17", "close": 0.034, "volume": 1582991.0}, {"date": "2025-12-18", "close": 0.036, "volume": 423548.0}, {"date": "2025-12-19", "close": 0.037, "volume": 321851.0}, {"date": "2025-12-22", "close": 0.034, "volume": 512658.0}, {"date": "2025-12-23", "close": 0.035, "volume": 318284.0}, {"date": "2025-12-24", "close": 0.037, "volume": 68731.0}, {"date": "2025-12-29", "close": 0.035, "volume": 939925.0}, {"date": "2025-12-30", "close": 0.038, "volume": 777564.0}, {"date": "2025-12-31", "close": 0.036, "volume": 189201.0}, {"date": "2026-01-02", "close": 0.04, "volume": 3094541.0}, {"date": "2026-01-05", "close": 0.037, "volume": 2130294.0}, {"date": "2026-01-06", "close": 0.037, "volume": 324289.0}, {"date": "2026-01-07", "close": 0.037, "volume": 2688601.0}, {"date": "2026-01-08", "close": 0.036, "volume": 307525.0}, {"date": "2026-01-09", "close": 0.037, "volume": 423573.0}, {"date": "2026-01-12", "close": 0.035, "volume": 54784.0}, {"date": "2026-01-13", "close": 0.036, "volume": 450041.0}, {"date": "2026-01-14", "close": 0.037, "volume": 761361.0}, {"date": "2026-01-15", "close": 0.038, "volume": 3541725.0}, {"date": "2026-01-16", "close": 0.036, "volume": 2272623.0}, {"date": "2026-01-19", "close": 0.035, "volume": 203629.0}, {"date": "2026-01-20", "close": 0.037, "volume": 3209135.0}, {"date": "2026-01-21", "close": 0.037, "volume": 664350.0}, {"date": "2026-01-22", "close": 0.036, "volume": 232272.0}, {"date": "2026-01-23", "close": 0.041, "volume": 4919761.0}, {"date": "2026-01-27", "close": 0.039, "volume": 314965.0}, {"date": "2026-01-28", "close": 0.037, "volume": 334666.0}, {"date": "2026-01-29", "close": 0.038, "volume": 377099.0}, {"date": "2026-01-30", "close": 0.038, "volume": 3965093.0}, {"date": "2026-02-02", "close": 0.041, "volume": 1645538.0}, {"date": "2026-02-03", "close": 0.044, "volume": 3059285.0}, {"date": "2026-02-04", "close": 0.042, "volume": 4214431.0}, {"date": "2026-02-05", "close": 0.04, "volume": 4437731.0}, {"date": "2026-02-06", "close": 0.04, "volume": 7585329.0}, {"date": "2026-02-09", "close": 0.039, "volume": 674086.0}, {"date": "2026-02-10", "close": 0.041, "volume": 2951513.0}, {"date": "2026-02-11", "close": 0.041, "volume": 317261.0}, {"date": "2026-02-12", "close": 0.039, "volume": 1194114.0}, {"date": "2026-02-13", "close": 0.04, "volume": 5109.0}, {"date": "2026-02-16", "close": 0.039, "volume": 547141.0}, {"date": "2026-02-17", "close": 0.041, "volume": 1332140.0}, {"date": "2026-02-18", "close": 0.042, "volume": 1013628.0}, {"date": "2026-02-19", "close": 0.039, "volume": 1437904.0}, {"date": "2026-02-20", "close": 0.037, "volume": 2282641.0}, {"date": "2026-02-23", "close": 0.038, "volume": 513040.0}, {"date": "2026-02-24", "close": 0.038, "volume": 157106.0}, {"date": "2026-02-25", "close": 0.038, "volume": 183106.0}, {"date": "2026-02-26", "close": 0.041, "volume": 3006759.0}, {"date": "2026-02-27", "close": 0.041, "volume": 4853981.0}, {"date": "2026-03-02", "close": 0.041, "volume": 69980.0}, {"date": "2026-03-03", "close": 0.041, "volume": 582409.0}, {"date": "2026-03-04", "close": 0.038, "volume": 1945374.0}, {"date": "2026-03-05", "close": 0.039, "volume": 189966.0}, {"date": "2026-03-09", "close": 0.035, "volume": 7652527.0}, {"date": "2026-03-10", "close": 0.037, "volume": 2586368.0}, {"date": "2026-03-11", "close": 0.037, "volume": 1724791.0}, {"date": "2026-03-12", "close": 0.037, "volume": 777172.0}, {"date": "2026-03-13", "close": 0.036, "volume": 407985.0}, {"date": "2026-03-16", "close": 0.037, "volume": 599617.0}, {"date": "2026-03-17", "close": 0.038, "volume": 146097.0}, {"date": "2026-03-18", "close": 0.037, "volume": 4048.0}, {"date": "2026-03-19", "close": 0.036, "volume": 1035270.0}, {"date": "2026-03-20", "close": 0.036, "volume": 360809.0}, {"date": "2026-03-23", "close": 0.035, "volume": 566872.0}, {"date": "2026-03-24", "close": 0.035, "volume": 616896.0}, {"date": "2026-03-25", "close": 0.04, "volume": 4472051.0}, {"date": "2026-03-30", "close": 0.031, "volume": 15513130.0}, {"date": "2026-03-31", "close": 0.034, "volume": 3532620.0}, {"date": "2026-04-01", "close": 0.034, "volume": 4644188.0}, {"date": "2026-04-02", "close": 0.032, "volume": 5706990.0}, {"date": "2026-04-07", "close": 0.03, "volume": 4365134.0}, {"date": "2026-04-08", "close": 0.029, "volume": 11985156.0}, {"date": "2026-04-09", "close": 0.029, "volume": 692751.0}, {"date": "2026-04-10", "close": 0.028, "volume": 4394805.0}, {"date": "2026-04-13", "close": 0.028, "volume": 1654673.0}, {"date": "2026-04-14", "close": 0.027, "volume": 378812.0}, {"date": "2026-04-15", "close": 0.028, "volume": 1665264.0}, {"date": "2026-04-16", "close": 0.028, "volume": 1303976.0}, {"date": "2026-04-17", "close": 0.028, "volume": 2903645.0}, {"date": "2026-04-20", "close": 0.027, "volume": 2088142.0}, {"date": "2026-04-21", "close": 0.027, "volume": 348195.0}, {"date": "2026-04-22", "close": 0.027, "volume": 414791.0}, {"date": "2026-04-23", "close": 0.028, "volume": 2576783.0}, {"date": "2026-04-24", "close": 0.027, "volume": 2446512.0}, {"date": "2026-04-27", "close": 0.027, "volume": 5591231.0}, {"date": "2026-04-28", "close": 0.027, "volume": 1462329.0}, {"date": "2026-04-29", "close": 0.026, "volume": 2975433.0}, {"date": "2026-04-30", "close": 0.024, "volume": 2063136.0}, {"date": "2026-05-01", "close": 0.024, "volume": 2059325.0}, {"date": "2026-05-04", "close": 0.024, "volume": 725991.0}, {"date": "2026-05-05", "close": 0.024, "volume": 181975.0}, {"date": "2026-05-06", "close": 0.023, "volume": 656404.0}, {"date": "2026-05-07", "close": 0.023, "volume": 115705.0}, {"date": "2026-05-08", "close": 0.022, "volume": 1933008.0}, {"date": "2026-05-11", "close": 0.022, "volume": 1980612.0}, {"date": "2026-05-12", "close": 0.022, "volume": 2032840.0}, {"date": "2026-05-13", "close": 0.023, "volume": 353303.0}, {"date": "2026-05-14", "close": 0.022, "volume": 2151662.0}, {"date": "2026-05-15", "close": 0.022, "volume": 288146.0}, {"date": "2026-05-18", "close": 0.02, "volume": 1877277.0}, {"date": "2026-05-19", "close": 0.02, "volume": 683222.0}, {"date": "2026-05-20", "close": 0.022, "volume": 1663323.0}, {"date": "2026-05-21", "close": 0.0215, "volume": 403147.0}, {"date": "2026-05-22", "close": 0.022, "volume": 1630981.0}, {"date": "2026-05-25", "close": 0.021, "volume": 2291926.0}, {"date": "2026-05-26", "close": 0.0205, "volume": 141388.0}, {"date": "2026-05-27", "close": 0.02, "volume": 2275050.0}, {"date": "2026-05-28", "close": 0.0195, "volume": 2156968.0}, {"date": "2026-05-29", "close": 0.021, "volume": 1110488.0}, {"date": "2026-06-01", "close": 0.0195, "volume": 2152190.0}, {"date": "2026-06-02", "close": 0.018, "volume": 78888.0}, {"date": "2026-06-03", "close": 0.018, "volume": 937380.0}, {"date": "2026-06-04", "close": 0.0185, "volume": 428037.0}, {"date": "2026-06-05", "close": 0.018, "volume": 1832319.0}, {"date": "2026-06-09", "close": 0.018, "volume": 833872.0}, {"date": "2026-06-10", "close": 0.016, "volume": 2204841.0}, {"date": "2026-06-11", "close": 0.017, "volume": 195095.0}, {"date": "2026-06-12", "close": 0.016, "volume": 842145.0}, {"date": "2026-06-15", "close": 0.017, "volume": 1144355.0}, {"date": "2026-06-16", "close": 0.017, "volume": 1007664.0}, {"date": "2026-06-17", "close": 0.018, "volume": 441749.0}, {"date": "2026-06-18", "close": 0.018, "volume": 1816320.0}, {"date": "2026-06-19", "close": 0.02, "volume": 2382752.0}, {"date": "2026-06-22", "close": 0.018, "volume": 606569.0}, {"date": "2026-06-23", "close": 0.017, "volume": 626909.0}, {"date": "2026-06-24", "close": 0.017, "volume": 1521400.0}, {"date": "2026-06-25", "close": 0.017, "volume": 1511143.0}, {"date": "2026-06-26", "close": 0.017, "volume": 1406257.0}, {"date": "2026-06-29", "close": 0.017, "volume": 1712817.0}, {"date": "2026-06-30", "close": 0.017, "volume": 902155.0}, {"date": "2026-07-01", "close": 0.017, "volume": 727261.0}, {"date": "2026-07-02", "close": 0.018, "volume": 463185.0}, {"date": "2026-07-03", "close": 0.018, "volume": 337543.0}, {"date": "2026-07-06", "close": 0.018, "volume": 232620.0}, {"date": "2026-07-07", "close": 0.017, "volume": 402916.0}, {"date": "2026-07-08", "close": 0.017, "volume": 2648283.0}, {"date": "2026-07-09", "close": 0.018, "volume": 939923.0}, {"date": "2026-07-10", "close": 0.017, "volume": 1259156.0}, {"date": "2026-07-13", "close": 0.0165, "volume": 180161.0}, {"date": "2026-07-14", "close": 0.017, "volume": 3445216.0}, {"date": "2026-07-15", "close": 0.016, "volume": 415072.0}, {"date": "2026-07-16", "close": 0.0165, "volume": 674910.0}, {"date": "2026-07-17", "close": 0.016, "volume": 663425.0}, {"date": "2026-07-20", "close": 0.016, "volume": 87205.0}, {"date": "2026-07-21", "close": 0.019, "volume": 4033528.0}, {"date": "2026-07-22", "close": 0.018, "volume": 764338.0}, {"date": "2026-07-23", "close": 0.017, "volume": 1252111.0}, {"date": "2026-07-24", "close": 0.017, "volume": 2172835.0}, {"date": "2026-07-27", "close": 0.017, "volume": 971599.0}, {"date": "2026-07-28", "close": 0.017, "volume": 15935.0}, {"date": "2026-07-29", "close": 0.017, "volume": 506036.0}, {"date": "2026-07-30", "close": 0.0175, "volume": 128843.0}, {"date": "2026-07-31", "close": 0.0175, "volume": 163228.0}, {"date": "2026-08-03", "close": 0.018, "volume": 174182.0}, {"date": "2026-08-04", "close": 0.018, "volume": 705118.0}, {"date": "2026-08-05", "close": 0.018, "volume": 194111.0}, {"date": "2026-08-06", "close": 0.019, "volume": 425628.0}, {"date": "2026-08-10", "close": 0.017, "volume": 2123969.0}, {"date": "2026-08-11", "close": 0.017, "volume": 87796.0}, {"date": "2026-08-12", "close": 0.018, "volume": 86606.0}, {"date": "2026-08-13", "close": 0.018, "volume": 92452.0}, {"date": "2026-08-14", "close": 0.017, "volume": 37328.0}, {"date": "2026-08-17", "close": 0.018, "volume": 185400.0}, {"date": "2026-08-19", "close": 0.018, "volume": 4634468.0}, {"date": "2026-08-20", "close": 0.018, "volume": 579037.0}, {"date": "2026-08-21", "close": 0.018, "volume": 97834.0}, {"date": "2026-08-24", "close": 0.017, "volume": 435848.0}, {"date": "2026-08-25", "close": 0.017, "volume": 150522.0}, {"date": "2026-08-26", "close": 0.017, "volume": 72516.0}, {"date": "2026-08-27", "close": 0.017, "volume": 30375.0}, {"date": "2026-08-28", "close": 0.018, "volume": 165000.0}, {"date": "2026-08-31", "close": 0.018, "volume": 744567.0}, {"date": "2026-09-02", "close": 0.018, "volume": 10000.0}, {"date": "2026-09-03", "close": 0.017, "volume": 15290.0}, {"date": "2026-09-04", "close": 0.019, "volume": 1195174.0}, {"date": "2026-09-07", "close": 0.018, "volume": 393613.0}], "refreshing": true}