{"ticker": "DLI", "overview": {"name": "Delta Lithium Limited", "country": "Australia", "industry": "Materials"}, "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": "DLI", "has_prices": true, "as_of": "2026-09-07", "last": 0.175, "prev_close": 0.18, "change": -0.0050000000000000044, "change_pct": -0.027777777777777804, "session_volume": 28708.0, "vwap_5": 0.17801302356195145, "vwap_20": 0.17805700384492923, "vwap_60": 0.1755384075937453, "vwap_250": 0.21993877496951003, "high_52w": 0.325, "low_52w": 0.16, "avg_volume_20": 351592.95, "sessions": 400, "market_cap": {"value": 118760871.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03125223", "src": "ASX", "ticker": "DLI", "cik": "", "company": "Delta Lithium Limited", "company_raw": "Delta Lithium 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 DLI stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03125223", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116148}, {"id": "ASX-03125220", "src": "ASX", "ticker": "DLI", "cik": "", "company": "Delta Lithium Limited", "company_raw": "Delta Lithium 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 DLI stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03125220", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116148}, {"id": "ASX-03125219", "src": "ASX", "ticker": "DLI", "cik": "", "company": "Delta Lithium Limited", "company_raw": "Delta Lithium 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 DLI stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03125219", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116148}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "SUBSTANTIAL", "holder_name": "Delta Lithium Limited (Delta", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 34.38, "notice_date": "2026-10-20", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150737-6A1350256", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-29", "source_url": "https://www.marketindex.com.au/asx/dli", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-28", "source_url": "https://www.marketindex.com.au/asx/dli", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-10", "source_url": "https://www.marketindex.com.au/asx/dli", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-10", "source_url": "https://www.marketindex.com.au/asx/dli", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-21", "source_url": "https://www.marketindex.com.au/asx/dli", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-21", "source_url": "https://www.marketindex.com.au/asx/dli", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-07-25", "source_url": "https://www.marketindex.com.au/asx/dli", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-27", "source_url": "https://www.marketindex.com.au/asx/dli", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-27", "source_url": "https://www.marketindex.com.au/asx/dli", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-27", "source_url": "https://www.marketindex.com.au/asx/dli", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-27", "source_url": "https://www.marketindex.com.au/asx/dli", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-27", "source_url": "https://www.marketindex.com.au/asx/dli", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-25", "source_url": "https://www.marketindex.com.au/asx/dli", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-20", "source_url": "https://www.marketindex.com.au/asx/dli", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-10-02", "source_url": "https://www.marketindex.com.au/asx/dli", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-01-18", "source_url": "https://www.marketindex.com.au/asx/dli", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-01-04", "source_url": "https://www.marketindex.com.au/asx/dli", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-12-18", "source_url": "https://www.marketindex.com.au/asx/dli", "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": "2023-12-18", "source_url": "https://www.marketindex.com.au/asx/dli", "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": "2023-12-13", "source_url": "https://www.marketindex.com.au/asx/dli", "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": "2023-12-13", "source_url": "https://www.marketindex.com.au/asx/dli", "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": "2023-11-24", "source_url": "https://www.marketindex.com.au/asx/dli", "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": "2023-11-23", "source_url": "https://www.marketindex.com.au/asx/dli", "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": "2023-11-23", "source_url": "https://www.marketindex.com.au/asx/dli", "needs_ocr": 0}], "directors": [], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-26", "form": "Quarterly Activities Report", "title": "Quarterly Activities/Appendix 5B Cash Flow Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153454-6A1351553"}, {"date": "2026-10-20", "form": "Security Holder Details", "title": "Change in substantial holding from DLI", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150737-6A1350256"}, {"date": "2026-10-16", "form": "Notice Of Meeting", "title": "Notice of Annual General Meeting/Proxy Form", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149494-6A1349687"}, {"date": "2026-09-29", "form": "Progress Report", "title": "Yinnetharra and Mt Ida Exploration Update", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03141776-6A1346516"}, {"date": "2026-09-29", "form": "Notice Of Meeting", "title": "Date of AGM and Closing Date for Director Nominations", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03141341-6A1346281"}], "performance": {"ticker": "DLI", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2017-11-03", "close": 0.253344, "volume": 500821.0}, {"date": "2017-11-06", "close": 0.233856, "volume": 405014.0}, {"date": "2017-11-07", "close": 0.224112, "volume": 190887.0}, {"date": "2017-11-08", "close": 0.233856, "volume": 76367.0}, {"date": "2017-11-09", "close": 0.233856, "volume": 51314.0}, {"date": "2017-11-10", "close": 0.238728, "volume": 47798.0}, {"date": "2017-11-13", "close": 0.2436, "volume": 83128.0}, {"date": "2017-11-14", "close": 0.233856, "volume": 8210.0}, {"date": "2017-11-16", "close": 0.233856, "volume": 30902.0}, {"date": "2017-11-17", "close": 0.233856, "volume": 65069.0}, {"date": "2017-11-20", "close": 0.233856, "volume": 9546.0}, {"date": "2017-11-21", "close": 0.233856, "volume": 102627.0}, {"date": "2017-11-22", "close": 0.238728, "volume": 209411.0}, {"date": "2017-11-23", "close": 0.238728, "volume": 128765.0}, {"date": "2017-11-24", "close": 0.238728, "volume": 99067.0}, {"date": "2017-11-27", "close": 0.233856, "volume": 123235.0}, {"date": "2017-11-28", "close": 0.2436, "volume": 309935.0}, {"date": "2017-11-29", "close": 0.233856, "volume": 15860.0}, {"date": "2017-11-30", "close": 0.233856, "volume": 194908.0}, {"date": "2017-12-01", "close": 0.228984, "volume": 22578.0}, {"date": "2017-12-04", "close": 0.224112, "volume": 87233.0}, {"date": "2017-12-05", "close": 0.228984, "volume": 22681.0}, {"date": "2017-12-06", "close": 0.233856, "volume": 2360.0}, {"date": "2017-12-07", "close": 0.233856, "volume": 128284.0}, {"date": "2017-12-08", "close": 0.233856, "volume": 97272.0}, {"date": "2017-12-11", "close": 0.224112, "volume": 132613.0}, {"date": "2017-12-12", "close": 0.224112, "volume": 33489.0}, {"date": "2017-12-13", "close": 0.224112, "volume": 327600.0}, {"date": "2017-12-14", "close": 0.224112, "volume": 48030.0}, {"date": "2017-12-18", "close": 0.224112, "volume": 85983.0}, {"date": "2017-12-19", "close": 0.228984, "volume": 21566.0}, {"date": "2017-12-20", "close": 0.233856, "volume": 5147.0}, {"date": "2017-12-21", "close": 0.253344, "volume": 69028.0}, {"date": "2017-12-22", "close": 0.248472, "volume": 30051.0}, {"date": "2017-12-27", "close": 0.248472, "volume": 2171.0}, {"date": "2017-12-28", "close": 0.238728, "volume": 56568.0}, {"date": "2017-12-29", "close": 0.238728, "volume": 87110.0}, {"date": "2018-01-02", "close": 0.224112, "volume": 127482.0}, {"date": "2018-01-03", "close": 0.224112, "volume": 65931.0}, {"date": "2018-01-04", "close": 0.224112, "volume": 29762.0}, {"date": "2018-01-05", "close": 0.228984, "volume": 30811.0}, {"date": "2018-01-08", "close": 0.238728, "volume": 62318.0}, {"date": "2018-01-09", "close": 0.238728, "volume": 160909.0}, {"date": "2018-01-10", "close": 0.263088, "volume": 205255.0}, {"date": "2018-01-11", "close": 0.253344, "volume": 137897.0}, {"date": "2018-01-15", "close": 0.263088, "volume": 30788.0}, {"date": "2018-01-16", "close": 0.263088, "volume": 66708.0}, {"date": "2018-01-17", "close": 0.238728, "volume": 307882.0}, {"date": "2018-01-18", "close": 0.2436, "volume": 10327.0}, {"date": "2018-01-22", "close": 0.2436, "volume": 51314.0}, {"date": "2018-01-29", "close": 0.2436, "volume": 66643.0}, {"date": "2018-01-30", "close": 0.238728, "volume": 578.0}, {"date": "2018-02-01", "close": 0.2436, "volume": 51314.0}, {"date": "2018-02-02", "close": 0.253344, "volume": 4105.0}, {"date": "2018-02-05", "close": 0.2436, "volume": 199610.0}, {"date": "2018-02-06", "close": 0.2436, "volume": 30788.0}, {"date": "2018-02-07", "close": 0.2436, "volume": 82102.0}, {"date": "2018-02-08", "close": 0.2436, "volume": 69273.0}, {"date": "2018-02-13", "close": 0.2436, "volume": 61576.0}, {"date": "2018-02-14", "close": 0.2436, "volume": 3.0}, {"date": "2018-02-16", "close": 0.2436, "volume": 10263.0}, {"date": "2018-02-19", "close": 0.258216, "volume": 157536.0}, {"date": "2018-02-21", "close": 0.2436, "volume": 205255.0}, {"date": "2018-02-22", "close": 0.2436, "volume": 25657.0}, {"date": "2018-02-23", "close": 0.2436, "volume": 205255.0}, {"date": "2018-02-26", "close": 0.2436, "volume": 102627.0}, {"date": "2018-02-27", "close": 0.2436, "volume": 76970.0}, {"date": "2018-02-28", "close": 0.2436, "volume": 15394.0}, {"date": "2018-03-01", "close": 0.2436, "volume": 5131.0}, {"date": "2018-03-02", "close": 0.2436, "volume": 69787.0}, {"date": "2018-03-05", "close": 0.2436, "volume": 34791.0}, {"date": "2018-03-06", "close": 0.2436, "volume": 97496.0}, {"date": "2018-03-08", "close": 0.253344, "volume": 212323.0}, {"date": "2018-03-09", "close": 0.2436, "volume": 70928.0}, {"date": "2018-03-12", "close": 0.2436, "volume": 114409.0}, {"date": "2018-03-13", "close": 0.233856, "volume": 115.0}, {"date": "2018-03-14", "close": 0.233856, "volume": 35805.0}, {"date": "2018-03-15", "close": 0.2436, "volume": 177660.0}, {"date": "2018-03-16", "close": 0.238728, "volume": 26683.0}, {"date": "2018-03-19", "close": 0.233856, "volume": 121100.0}, {"date": "2018-03-20", "close": 0.2436, "volume": 183241.0}, {"date": "2018-03-21", "close": 0.253344, "volume": 25657.0}, {"date": "2018-03-22", "close": 0.2436, "volume": 51314.0}, {"date": "2018-03-23", "close": 0.238728, "volume": 258108.0}, {"date": "2018-03-26", "close": 0.26796, "volume": 184300.0}, {"date": "2018-03-27", "close": 0.272832, "volume": 26279.0}, {"date": "2018-03-28", "close": 0.253344, "volume": 102627.0}, {"date": "2018-04-03", "close": 0.248472, "volume": 17508.0}, {"date": "2018-04-04", "close": 0.2436, "volume": 93329.0}, {"date": "2018-04-06", "close": 0.2436, "volume": 51314.0}, {"date": "2018-04-09", "close": 0.2436, "volume": 56445.0}, {"date": "2018-04-10", "close": 0.2436, "volume": 323276.0}, {"date": "2018-04-11", "close": 0.2436, "volume": 272209.0}, {"date": "2018-04-12", "close": 0.253344, "volume": 92365.0}, {"date": "2018-04-16", "close": 0.253344, "volume": 20525.0}, {"date": "2018-04-18", "close": 0.263088, "volume": 1024.0}, {"date": "2018-04-19", "close": 0.248472, "volume": 54471.0}, {"date": "2018-04-20", "close": 0.248472, "volume": 153941.0}, {"date": "2018-04-23", "close": 0.2436, "volume": 102627.0}, {"date": "2018-04-24", "close": 0.238728, "volume": 247433.0}, {"date": "2018-04-27", "close": 0.233856, "volume": 76680.0}, {"date": "2018-04-30", "close": 0.233856, "volume": 36004.0}, {"date": "2018-05-02", "close": 0.228984, "volume": 119362.0}, {"date": "2018-05-07", "close": 0.224112, "volume": 51314.0}, {"date": "2018-05-08", "close": 0.224112, "volume": 97785.0}, {"date": "2018-05-09", "close": 0.233856, "volume": 4842.0}, {"date": "2018-05-10", "close": 0.224112, "volume": 25657.0}, {"date": "2018-05-11", "close": 0.224112, "volume": 210386.0}, {"date": "2018-05-14", "close": 0.214368, "volume": 25657.0}, {"date": "2018-05-15", "close": 0.233856, "volume": 29933.0}, {"date": "2018-05-16", "close": 0.228984, "volume": 173130.0}, {"date": "2018-05-22", "close": 0.224112, "volume": 51314.0}, {"date": "2018-05-24", "close": 0.224112, "volume": 25679.0}, {"date": "2018-05-28", "close": 0.224112, "volume": 86691.0}, {"date": "2018-05-31", "close": 0.214368, "volume": 35920.0}, {"date": "2018-06-01", "close": 0.209496, "volume": 7615.0}, {"date": "2018-06-04", "close": 0.209496, "volume": 18042.0}, {"date": "2018-06-05", "close": 0.19488, "volume": 53797.0}, {"date": "2018-06-06", "close": 0.199752, "volume": 25657.0}, {"date": "2018-06-08", "close": 0.19488, "volume": 126333.0}, {"date": "2018-06-14", "close": 0.19488, "volume": 14861.0}, {"date": "2018-06-15", "close": 0.19488, "volume": 35926.0}, {"date": "2018-06-18", "close": 0.19488, "volume": 37828.0}, {"date": "2018-06-20", "close": 0.19488, "volume": 128284.0}, {"date": "2018-06-21", "close": 0.19488, "volume": 108013.0}, {"date": "2018-06-22", "close": 0.19488, "volume": 5131.0}, {"date": "2018-06-26", "close": 0.185136, "volume": 33750.0}, {"date": "2018-06-27", "close": 0.19488, "volume": 29153.0}, {"date": "2018-07-06", "close": 0.214368, "volume": 41051.0}, {"date": "2018-07-09", "close": 0.204624, "volume": 769704.0}, {"date": "2018-07-10", "close": 0.214368, "volume": 3638.0}, {"date": "2018-07-11", "close": 0.209496, "volume": 45156.0}, {"date": "2018-07-13", "close": 0.204624, "volume": 20525.0}, {"date": "2018-07-16", "close": 0.214368, "volume": 50287.0}, {"date": "2018-07-17", "close": 0.209496, "volume": 33465.0}, {"date": "2018-07-18", "close": 0.204624, "volume": 54876.0}, {"date": "2018-07-19", "close": 0.204624, "volume": 82960.0}, {"date": "2018-07-20", "close": 0.204624, "volume": 10263.0}, {"date": "2018-07-24", "close": 0.224112, "volume": 100985.0}, {"date": "2018-07-25", "close": 0.224112, "volume": 23160.0}, {"date": "2018-07-26", "close": 0.21924, "volume": 12760.0}, {"date": "2018-07-30", "close": 0.214368, "volume": 25657.0}, {"date": "2018-08-01", "close": 0.209496, "volume": 161518.0}, {"date": "2018-08-02", "close": 0.204624, "volume": 30788.0}, {"date": "2018-08-03", "close": 0.204624, "volume": 4773.0}, {"date": "2018-08-06", "close": 0.204624, "volume": 17652.0}, {"date": "2018-08-07", "close": 0.204624, "volume": 39255.0}, {"date": "2018-08-08", "close": 0.209496, "volume": 18138.0}, {"date": "2018-08-09", "close": 0.214368, "volume": 51314.0}, {"date": "2018-08-10", "close": 0.214368, "volume": 10623.0}, {"date": "2018-08-13", "close": 0.214368, "volume": 4516.0}, {"date": "2018-08-15", "close": 0.209496, "volume": 36340.0}, {"date": "2018-08-16", "close": 0.19488, "volume": 88074.0}, {"date": "2018-08-17", "close": 0.19488, "volume": 4664.0}, {"date": "2018-08-20", "close": 0.19488, "volume": 10263.0}, {"date": "2018-08-21", "close": 0.19488, "volume": 47785.0}, {"date": "2018-08-24", "close": 0.190008, "volume": 46935.0}, {"date": "2018-08-27", "close": 0.190008, "volume": 50109.0}, {"date": "2018-08-28", "close": 0.190008, "volume": 35630.0}, {"date": "2018-09-03", "close": 0.190008, "volume": 46182.0}, {"date": "2018-09-04", "close": 0.19488, "volume": 69581.0}, {"date": "2018-09-06", "close": 0.185136, "volume": 14932.0}, {"date": "2018-09-07", "close": 0.19488, "volume": 17488.0}, {"date": "2018-09-10", "close": 0.19488, "volume": 2171.0}, {"date": "2018-09-11", "close": 0.19488, "volume": 92052.0}, {"date": "2018-09-14", "close": 0.185136, "volume": 24381.0}, {"date": "2018-09-17", "close": 0.199752, "volume": 200.0}, {"date": "2018-09-24", "close": 0.180264, "volume": 27293.0}, {"date": "2018-09-25", "close": 0.185136, "volume": 21628.0}, {"date": "2018-09-26", "close": 0.180264, "volume": 78510.0}, {"date": "2018-09-27", "close": 0.180264, "volume": 153885.0}, {"date": "2018-10-01", "close": 0.185136, "volume": 18473.0}, {"date": "2018-10-02", "close": 0.180264, "volume": 30407.0}, {"date": "2018-10-03", "close": 0.180264, "volume": 4321.0}, {"date": "2018-10-04", "close": 0.180264, "volume": 261.0}, {"date": "2018-10-05", "close": 0.175392, "volume": 5131.0}, {"date": "2018-10-09", "close": 0.175392, "volume": 25657.0}, {"date": "2018-10-11", "close": 0.17052, "volume": 14676.0}, {"date": "2018-10-12", "close": 0.165648, "volume": 16663.0}, {"date": "2018-10-15", "close": 0.165648, "volume": 104951.0}, {"date": "2018-10-17", "close": 0.185136, "volume": 64142.0}, {"date": "2018-10-19", "close": 0.165648, "volume": 97939.0}, {"date": "2018-10-22", "close": 0.175392, "volume": 29179.0}, {"date": "2018-11-02", "close": 0.165648, "volume": 10263.0}, {"date": "2018-11-06", "close": 0.165648, "volume": 21.0}, {"date": "2018-11-12", "close": 0.165648, "volume": 3638.0}, {"date": "2018-11-13", "close": 0.165648, "volume": 10263.0}, {"date": "2018-11-14", "close": 0.165648, "volume": 1473.0}, {"date": "2018-11-16", "close": 0.19488, "volume": 198719.0}, {"date": "2018-11-20", "close": 0.185136, "volume": 76970.0}, {"date": "2018-11-22", "close": 0.165648, "volume": 112890.0}, {"date": "2018-11-23", "close": 0.165648, "volume": 9251.0}, {"date": "2018-11-27", "close": 0.165648, "volume": 165216.0}, {"date": "2018-11-28", "close": 0.160776, "volume": 36835.0}, {"date": "2018-11-30", "close": 0.160776, "volume": 8923.0}, {"date": "2018-12-10", "close": 0.155904, "volume": 95756.0}, {"date": "2018-12-11", "close": 0.151032, "volume": 52443.0}, {"date": "2018-12-12", "close": 0.151032, "volume": 24318.0}, {"date": "2018-12-14", "close": 0.151032, "volume": 16719.0}, {"date": "2018-12-19", "close": 0.151032, "volume": 27028.0}, {"date": "2018-12-20", "close": 0.151032, "volume": 23450.0}, {"date": "2018-12-21", "close": 0.175392, "volume": 22537.0}, {"date": "2019-01-08", "close": 0.160776, "volume": 49261.0}, {"date": "2019-01-15", "close": 0.175392, "volume": 140790.0}, {"date": "2019-01-21", "close": 0.155904, "volume": 6.0}, {"date": "2019-01-23", "close": 0.155904, "volume": 282225.0}, {"date": "2019-01-24", "close": 0.136416, "volume": 90242.0}, {"date": "2019-01-25", "close": 0.151032, "volume": 62615.0}, {"date": "2019-01-29", "close": 0.151032, "volume": 52356.0}, {"date": "2019-01-31", "close": 0.151032, "volume": 15792.0}, {"date": "2019-02-04", "close": 0.151032, "volume": 10263.0}, {"date": "2019-02-11", "close": 0.160776, "volume": 98449.0}, {"date": "2019-02-12", "close": 0.155904, "volume": 33947.0}, {"date": "2019-02-13", "close": 0.160776, "volume": 24322.0}, {"date": "2019-02-14", "close": 0.160776, "volume": 15394.0}, {"date": "2019-02-15", "close": 0.160776, "volume": 3024.0}, {"date": "2019-03-06", "close": 0.14616, "volume": 5662.0}, {"date": "2019-03-07", "close": 0.14616, "volume": 14864.0}, {"date": "2019-03-12", "close": 0.136416, "volume": 86431.0}, {"date": "2019-03-13", "close": 0.126672, "volume": 20525.0}, {"date": "2019-03-19", "close": 0.136416, "volume": 25666.0}, {"date": "2019-03-20", "close": 0.131544, "volume": 9024.0}, {"date": "2019-03-25", "close": 0.14616, "volume": 25657.0}, {"date": "2019-04-01", "close": 0.131544, "volume": 2583.0}, {"date": "2019-04-03", "close": 0.131544, "volume": 10347.0}, {"date": "2019-04-09", "close": 0.136416, "volume": 20539.0}, {"date": "2019-04-10", "close": 0.136416, "volume": 25657.0}, {"date": "2019-04-12", "close": 0.136416, "volume": 100666.0}, {"date": "2019-04-16", "close": 0.136416, "volume": 131243.0}, {"date": "2019-04-17", "close": 0.116928, "volume": 329603.0}, {"date": "2019-04-18", "close": 0.116928, "volume": 9934.0}, {"date": "2019-04-23", "close": 0.126672, "volume": 6158.0}, {"date": "2019-04-24", "close": 0.1218, "volume": 89257.0}, {"date": "2019-04-26", "close": 0.107184, "volume": 158955.0}, {"date": "2019-04-29", "close": 0.107184, "volume": 22843.0}, {"date": "2019-05-01", "close": 0.107184, "volume": 13342.0}, {"date": "2019-05-08", "close": 0.09744, "volume": 313695.0}, {"date": "2019-05-09", "close": 0.112056, "volume": 21123.0}, {"date": "2019-05-10", "close": 0.112056, "volume": 81769.0}, {"date": "2019-05-13", "close": 0.116928, "volume": 172287.0}, {"date": "2019-05-15", "close": 0.112056, "volume": 15540.0}, {"date": "2019-05-16", "close": 0.107184, "volume": 25545.0}, {"date": "2019-05-20", "close": 0.107184, "volume": 20525.0}, {"date": "2019-05-21", "close": 0.09744, "volume": 3.0}, {"date": "2019-06-03", "close": 0.112056, "volume": 51314.0}, {"date": "2019-06-06", "close": 0.102312, "volume": 23247.0}, {"date": "2019-06-07", "close": 0.107184, "volume": 27950.0}, {"date": "2019-06-11", "close": 0.107184, "volume": 23364.0}, {"date": "2019-06-14", "close": 0.116928, "volume": 51314.0}, {"date": "2019-06-18", "close": 0.116928, "volume": 51314.0}, {"date": "2019-06-25", "close": 0.116928, "volume": 20525.0}, {"date": "2019-06-26", "close": 0.107184, "volume": 19287.0}, {"date": "2019-06-28", "close": 0.116928, "volume": 10263.0}, {"date": "2019-07-05", "close": 0.102312, "volume": 22158.0}, {"date": "2019-07-08", "close": 0.107184, "volume": 25657.0}, {"date": "2019-08-07", "close": 0.107184, "volume": 71839.0}, {"date": "2019-08-09", "close": 0.09744, "volume": 11.0}, {"date": "2019-08-13", "close": 0.102312, "volume": 1126.0}, {"date": "2019-08-22", "close": 0.112056, "volume": 25657.0}, {"date": "2019-08-23", "close": 0.102312, "volume": 1239.0}, {"date": "2019-08-26", "close": 0.102312, "volume": 14155.0}, {"date": "2019-08-28", "close": 0.09744, "volume": 25657.0}, {"date": "2019-08-29", "close": 0.09744, "volume": 28735.0}, {"date": "2019-09-06", "close": 0.09744, "volume": 31.0}, {"date": "2019-09-20", "close": 0.09744, "volume": 200499.0}, {"date": "2019-10-04", "close": 0.09744, "volume": 83.0}, {"date": "2019-10-08", "close": 0.09744, "volume": 20442.0}, {"date": "2019-10-10", "close": 0.092568, "volume": 51397.0}, {"date": "2019-10-11", "close": 0.092568, "volume": 12232.0}, {"date": "2019-10-14", "close": 0.092568, "volume": 59607.0}, {"date": "2019-10-22", "close": 0.0896448, "volume": 76970.0}, {"date": "2019-10-25", "close": 0.087696, "volume": 100272.0}, {"date": "2019-10-28", "close": 0.087696, "volume": 60881.0}, {"date": "2019-10-29", "close": 0.087696, "volume": 83643.0}, {"date": "2019-10-31", "close": 0.087696, "volume": 51314.0}, {"date": "2019-11-01", "close": 0.092568, "volume": 1871.0}, {"date": "2019-11-08", "close": 0.087696, "volume": 12655.0}, {"date": "2019-11-13", "close": 0.0857472, "volume": 51314.0}, {"date": "2019-11-14", "close": 0.0857472, "volume": 25520.0}, {"date": "2019-12-02", "close": 0.082824, "volume": 58254.0}, {"date": "2019-12-03", "close": 0.087696, "volume": 60531.0}, {"date": "2019-12-12", "close": 0.087696, "volume": 25657.0}, {"date": "2019-12-16", "close": 0.092568, "volume": 28646.0}, {"date": "2019-12-24", "close": 0.0935424, "volume": 25657.0}, {"date": "2020-01-06", "close": 0.087696, "volume": 15394.0}, {"date": "2020-01-07", "close": 0.0857472, "volume": 102627.0}, {"date": "2020-01-08", "close": 0.0857472, "volume": 33914.0}, {"date": "2020-01-13", "close": 0.0857472, "volume": 8210.0}, {"date": "2020-01-14", "close": 0.0837984, "volume": 4071.0}, {"date": "2020-01-29", "close": 0.0808752, "volume": 51583.0}, {"date": "2020-02-06", "close": 0.0818496, "volume": 3060.0}, {"date": "2020-02-11", "close": 0.0818496, "volume": 12218.0}, {"date": "2020-02-12", "close": 0.0808752, "volume": 1838.0}, {"date": "2020-02-19", "close": 0.0760032, "volume": 51314.0}, {"date": "2020-02-21", "close": 0.077952, "volume": 30788.0}, {"date": "2020-02-24", "close": 0.077952, "volume": 2760.0}, {"date": "2020-02-25", "close": 0.0789264, "volume": 73209.0}, {"date": "2020-02-26", "close": 0.0740544, "volume": 67850.0}, {"date": "2020-02-28", "close": 0.0623616, "volume": 40626.0}, {"date": "2020-03-02", "close": 0.0643104, "volume": 148755.0}, {"date": "2020-03-04", "close": 0.0711312, "volume": 74549.0}, {"date": "2020-03-06", "close": 0.0740544, "volume": 39921.0}, {"date": "2020-03-12", "close": 0.0526176, "volume": 99901.0}, {"date": "2020-04-01", "close": 0.053592, "volume": 28736.0}, {"date": "2020-04-06", "close": 0.053592, "volume": 9236.0}, {"date": "2020-04-09", "close": 0.043848, "volume": 228859.0}, {"date": "2020-04-14", "close": 0.0467712, "volume": 493307.0}, {"date": "2020-04-17", "close": 0.0467712, "volume": 3665.0}, {"date": "2020-05-01", "close": 0.0448224, "volume": 1838.0}, {"date": "2020-05-11", "close": 0.131544, "volume": 17739741.0}, {"date": "2020-05-12", "close": 0.131544, "volume": 5850887.0}, {"date": "2020-05-13", "close": 0.151032, "volume": 7314724.0}, {"date": "2020-05-14", "close": 0.180264, "volume": 11976661.0}, {"date": "2020-05-15", "close": 0.19488, "volume": 14186956.0}, {"date": "2020-05-18", "close": 0.175392, "volume": 10297366.0}, {"date": "2020-05-19", "close": 0.17052, "volume": 4172738.0}, {"date": "2020-05-20", "close": 0.155904, "volume": 2062533.0}, {"date": "2020-05-21", "close": 0.155904, "volume": 2480167.0}, {"date": "2020-05-22", "close": 0.160776, "volume": 3324672.0}, {"date": "2020-05-25", "close": 0.17052, "volume": 1480923.0}, {"date": "2020-05-26", "close": 0.160776, "volume": 2383813.0}, {"date": "2020-05-27", "close": 0.155904, "volume": 1066505.0}, {"date": "2020-05-28", "close": 0.14616, "volume": 863948.0}, {"date": "2020-05-29", "close": 0.160776, "volume": 2126011.0}, {"date": "2020-06-01", "close": 0.155904, "volume": 481618.0}, {"date": "2020-06-02", "close": 0.165648, "volume": 506907.0}, {"date": "2020-06-03", "close": 0.160776, "volume": 843213.0}, {"date": "2020-06-04", "close": 0.155904, "volume": 301009.0}, {"date": "2020-06-05", "close": 0.151032, "volume": 384904.0}, {"date": "2020-06-09", "close": 0.155904, "volume": 206812.0}, {"date": "2020-06-10", "close": 0.17052, "volume": 2423193.0}, {"date": "2020-06-11", "close": 0.165648, "volume": 804898.0}, {"date": "2020-06-12", "close": 0.160776, "volume": 912811.0}, {"date": "2020-06-15", "close": 0.126672, "volume": 1527074.0}, {"date": "2020-06-16", "close": 0.14616, "volume": 453942.0}, {"date": "2020-06-17", "close": 0.155904, "volume": 432705.0}, {"date": "2020-06-18", "close": 0.14616, "volume": 350195.0}, {"date": "2020-06-19", "close": 0.14616, "volume": 129084.0}, {"date": "2020-06-22", "close": 0.151032, "volume": 336568.0}, {"date": "2020-06-23", "close": 0.141288, "volume": 171025.0}, {"date": "2020-06-24", "close": 0.136416, "volume": 316756.0}, {"date": "2020-06-25", "close": 0.141288, "volume": 211760.0}, {"date": "2020-06-26", "close": 0.131544, "volume": 84306.0}, {"date": "2020-06-29", "close": 0.136416, "volume": 110733.0}, {"date": "2020-06-30", "close": 0.131544, "volume": 336553.0}, {"date": "2020-07-01", "close": 0.14616, "volume": 165607.0}, {"date": "2020-07-02", "close": 0.141288, "volume": 833177.0}, {"date": "2020-07-03", "close": 0.151032, "volume": 257821.0}, {"date": "2020-07-06", "close": 0.151032, "volume": 404891.0}, {"date": "2020-07-07", "close": 0.14616, "volume": 279667.0}, {"date": "2020-07-08", "close": 0.14616, "volume": 250291.0}, {"date": "2020-07-09", "close": 0.141288, "volume": 331177.0}, {"date": "2020-07-10", "close": 0.141288, "volume": 91734.0}, {"date": "2020-07-14", "close": 0.136416, "volume": 74208.0}, {"date": "2020-07-15", "close": 0.136416, "volume": 38820.0}, {"date": "2020-07-16", "close": 0.141288, "volume": 10263.0}, {"date": "2020-07-17", "close": 0.131544, "volume": 135244.0}, {"date": "2020-07-20", "close": 0.141288, "volume": 758170.0}, {"date": "2020-07-21", "close": 0.141288, "volume": 92625.0}, {"date": "2020-07-22", "close": 0.141288, "volume": 2848.0}, {"date": "2020-07-23", "close": 0.14616, "volume": 272734.0}, {"date": "2020-07-24", "close": 0.151032, "volume": 415459.0}, {"date": "2020-07-27", "close": 0.151032, "volume": 238282.0}, {"date": "2020-07-28", "close": 0.151032, "volume": 559483.0}, {"date": "2020-07-29", "close": 0.136416, "volume": 189922.0}, {"date": "2020-07-30", "close": 0.155904, "volume": 628377.0}, {"date": "2020-07-31", "close": 0.180264, "volume": 1985886.0}, {"date": "2020-08-03", "close": 0.190008, "volume": 342121.0}, {"date": "2020-08-04", "close": 0.190008, "volume": 939380.0}, {"date": "2020-08-05", "close": 0.160776, "volume": 3216942.0}, {"date": "2020-08-06", "close": 0.151032, "volume": 1266662.0}, {"date": "2020-08-07", "close": 0.141288, "volume": 370833.0}, {"date": "2020-08-10", "close": 0.151032, "volume": 627056.0}, {"date": "2020-08-11", "close": 0.141288, "volume": 832736.0}, {"date": "2020-08-12", "close": 0.141288, "volume": 151908.0}, {"date": "2020-08-13", "close": 0.136416, "volume": 222003.0}, {"date": "2020-08-14", "close": 0.14616, "volume": 621209.0}, {"date": "2020-08-17", "close": 0.151032, "volume": 193455.0}, {"date": "2020-08-18", "close": 0.155904, "volume": 326584.0}, {"date": "2020-08-19", "close": 0.155904, "volume": 177827.0}, {"date": "2020-08-20", "close": 0.155904, "volume": 18047.0}, {"date": "2020-08-21", "close": 0.155904, "volume": 389040.0}, {"date": "2020-08-24", "close": 0.14616, "volume": 173515.0}, {"date": "2020-08-25", "close": 0.151032, "volume": 128284.0}, {"date": "2020-08-26", "close": 0.141288, "volume": 139927.0}, {"date": "2020-08-27", "close": 0.151032, "volume": 194720.0}, {"date": "2020-08-28", "close": 0.160776, "volume": 633573.0}, {"date": "2020-08-31", "close": 0.160776, "volume": 257570.0}, {"date": "2020-09-01", "close": 0.165648, "volume": 673228.0}, {"date": "2020-09-02", "close": 0.175392, "volume": 429518.0}, {"date": "2020-09-03", "close": 0.17052, "volume": 220481.0}, {"date": "2020-09-04", "close": 0.17052, "volume": 153468.0}, {"date": "2020-09-07", "close": 0.175392, "volume": 589136.0}, {"date": "2020-09-08", "close": 0.180264, "volume": 620776.0}, {"date": "2020-09-09", "close": 0.175392, "volume": 196400.0}, {"date": "2020-09-10", "close": 0.17052, "volume": 255442.0}, {"date": "2020-09-11", "close": 0.180264, "volume": 274795.0}, {"date": "2020-09-14", "close": 0.185136, "volume": 1274692.0}, {"date": "2020-09-15", "close": 0.204624, "volume": 1322939.0}, {"date": "2020-09-16", "close": 0.185136, "volume": 746687.0}, {"date": "2020-09-17", "close": 0.180264, "volume": 384839.0}, {"date": "2020-09-18", "close": 0.199752, "volume": 550718.0}, {"date": "2020-09-21", "close": 0.190008, "volume": 306401.0}, {"date": "2020-09-22", "close": 0.190008, "volume": 260490.0}, {"date": "2020-09-23", "close": 0.19488, "volume": 199377.0}, {"date": "2020-09-24", "close": 0.185136, "volume": 469180.0}, {"date": "2020-09-25", "close": 0.199752, "volume": 1384178.0}, {"date": "2020-09-28", "close": 0.204624, "volume": 119387.0}, {"date": "2020-09-29", "close": 0.199752, "volume": 147756.0}, {"date": "2020-09-30", "close": 0.199752, "volume": 252367.0}, {"date": "2020-10-01", "close": 0.204624, "volume": 176503.0}, {"date": "2020-10-02", "close": 0.190008, "volume": 1000714.0}, {"date": "2020-10-05", "close": 0.19488, "volume": 38949.0}, {"date": "2020-10-06", "close": 0.204624, "volume": 102418.0}, {"date": "2020-10-07", "close": 0.190008, "volume": 156695.0}, {"date": "2020-10-08", "close": 0.190008, "volume": 246381.0}, {"date": "2020-10-09", "close": 0.190008, "volume": 965963.0}, {"date": "2020-10-12", "close": 0.185136, "volume": 260654.0}, {"date": "2020-10-13", "close": 0.19488, "volume": 137138.0}, {"date": "2020-10-14", "close": 0.21924, "volume": 1115367.0}, {"date": "2020-10-15", "close": 0.214368, "volume": 738169.0}, {"date": "2020-10-16", "close": 0.214368, "volume": 245650.0}, {"date": "2020-10-23", "close": 0.248472, "volume": 10114371.0}, {"date": "2020-10-26", "close": 0.233856, "volume": 1022392.0}, {"date": "2020-10-27", "close": 0.21924, "volume": 1111758.0}, {"date": "2020-10-28", "close": 0.253344, "volume": 506529.0}, {"date": "2020-10-29", "close": 0.238728, "volume": 701350.0}, {"date": "2020-10-30", "close": 0.233856, "volume": 533576.0}, {"date": "2020-11-02", "close": 0.224112, "volume": 190280.0}, {"date": "2020-11-03", "close": 0.2436, "volume": 559291.0}, {"date": "2020-11-04", "close": 0.26796, "volume": 1220501.0}, {"date": "2020-11-05", "close": 0.2436, "volume": 326636.0}, {"date": "2020-11-06", "close": 0.253344, "volume": 323064.0}, {"date": "2020-11-09", "close": 0.272832, "volume": 688328.0}, {"date": "2020-11-10", "close": 0.263088, "volume": 330817.0}, {"date": "2020-11-11", "close": 0.263088, "volume": 708648.0}, {"date": "2020-11-12", "close": 0.263088, "volume": 85256.0}, {"date": "2020-11-13", "close": 0.26796, "volume": 677268.0}, {"date": "2020-11-16", "close": 0.26796, "volume": 22260.0}, {"date": "2020-11-17", "close": 0.297192, "volume": 2157996.0}, {"date": "2020-11-18", "close": 0.336168, "volume": 1333169.0}, {"date": "2020-11-19", "close": 0.306936, "volume": 675156.0}, {"date": "2020-11-20", "close": 0.31668, "volume": 394541.0}, {"date": "2020-11-23", "close": 0.336168, "volume": 432771.0}, {"date": "2020-11-24", "close": 0.34104, "volume": 736549.0}, {"date": "2020-11-25", "close": 0.29232, "volume": 392897.0}, {"date": "2020-11-26", "close": 0.26796, "volume": 550191.0}, {"date": "2020-11-27", "close": 0.263088, "volume": 396689.0}, {"date": "2020-11-30", "close": 0.287448, "volume": 89458.0}, {"date": "2020-12-01", "close": 0.282576, "volume": 178338.0}, {"date": "2020-12-02", "close": 0.29232, "volume": 38350.0}, {"date": "2020-12-03", "close": 0.277704, "volume": 17960.0}, {"date": "2020-12-04", "close": 0.29232, "volume": 281112.0}, {"date": "2020-12-07", "close": 0.29232, "volume": 316939.0}, {"date": "2020-12-08", "close": 0.287448, "volume": 494207.0}, {"date": "2020-12-09", "close": 0.282576, "volume": 168956.0}, {"date": "2020-12-10", "close": 0.287448, "volume": 265899.0}, {"date": "2020-12-11", "close": 0.2893968, "volume": 223305.0}, {"date": "2020-12-14", "close": 0.297192, "volume": 267283.0}, {"date": "2020-12-15", "close": 0.29232, "volume": 302980.0}, {"date": "2020-12-16", "close": 0.29232, "volume": 180388.0}, {"date": "2020-12-17", "close": 0.287448, "volume": 246536.0}, {"date": "2020-12-18", "close": 0.277704, "volume": 193930.0}, {"date": "2020-12-21", "close": 0.26796, "volume": 188688.0}, {"date": "2020-12-22", "close": 0.2436, "volume": 191971.0}, {"date": "2020-12-23", "close": 0.2436, "volume": 215197.0}, {"date": "2020-12-24", "close": 0.253344, "volume": 86640.0}, {"date": "2020-12-29", "close": 0.29232, "volume": 185145.0}, {"date": "2020-12-30", "close": 0.277704, "volume": 28612.0}, {"date": "2020-12-31", "close": 0.282576, "volume": 5025.0}, {"date": "2021-01-04", "close": 0.263088, "volume": 372424.0}, {"date": "2021-01-05", "close": 0.282576, "volume": 112732.0}, {"date": "2021-01-06", "close": 0.277704, "volume": 43518.0}, {"date": "2021-01-07", "close": 0.26796, "volume": 478967.0}, {"date": "2021-01-08", "close": 0.258216, "volume": 200348.0}, {"date": "2021-01-11", "close": 0.263088, "volume": 264357.0}, {"date": "2021-01-12", "close": 0.253344, "volume": 88082.0}, {"date": "2021-01-13", "close": 0.248472, "volume": 153307.0}, {"date": "2021-01-14", "close": 0.253344, "volume": 120983.0}, {"date": "2021-01-15", "close": 0.253344, "volume": 228867.0}, {"date": "2021-01-18", "close": 0.253344, "volume": 148892.0}, {"date": "2021-01-19", "close": 0.253344, "volume": 157110.0}, {"date": "2021-01-20", "close": 0.263088, "volume": 269074.0}, {"date": "2021-01-21", "close": 0.248472, "volume": 323276.0}, {"date": "2021-01-22", "close": 0.263088, "volume": 124378.0}, {"date": "2021-01-25", "close": 0.263088, "volume": 199962.0}, {"date": "2021-01-27", "close": 0.248472, "volume": 223162.0}, {"date": "2021-01-28", "close": 0.228984, "volume": 237731.0}, {"date": "2021-01-29", "close": 0.224112, "volume": 215006.0}, {"date": "2021-02-01", "close": 0.224112, "volume": 273470.0}, {"date": "2021-02-02", "close": 0.209496, "volume": 503303.0}, {"date": "2021-02-03", "close": 0.209496, "volume": 56679.0}, {"date": "2021-02-04", "close": 0.204624, "volume": 196402.0}, {"date": "2021-02-05", "close": 0.238728, "volume": 373017.0}, {"date": "2021-02-08", "close": 0.233856, "volume": 301832.0}, {"date": "2021-02-09", "close": 0.204624, "volume": 994510.0}, {"date": "2021-02-10", "close": 0.209496, "volume": 485748.0}, {"date": "2021-02-11", "close": 0.199752, "volume": 37884.0}, {"date": "2021-02-12", "close": 0.199752, "volume": 93409.0}, {"date": "2021-02-15", "close": 0.209496, "volume": 399608.0}, {"date": "2021-02-16", "close": 0.19488, "volume": 376731.0}, {"date": "2021-02-17", "close": 0.19488, "volume": 397893.0}, {"date": "2021-02-18", "close": 0.19488, "volume": 429612.0}, {"date": "2021-02-19", "close": 0.190008, "volume": 492558.0}, {"date": "2021-02-22", "close": 0.190008, "volume": 74882.0}, {"date": "2021-02-23", "close": 0.180264, "volume": 213583.0}, {"date": "2021-02-24", "close": 0.175392, "volume": 63272.0}, {"date": "2021-02-25", "close": 0.180264, "volume": 155871.0}, {"date": "2021-02-26", "close": 0.160776, "volume": 195291.0}, {"date": "2021-03-01", "close": 0.155904, "volume": 105194.0}, {"date": "2021-03-02", "close": 0.160776, "volume": 97283.0}, {"date": "2021-03-03", "close": 0.17052, "volume": 496818.0}, {"date": "2021-03-04", "close": 0.165648, "volume": 111682.0}, {"date": "2021-03-05", "close": 0.165648, "volume": 266988.0}, {"date": "2021-03-08", "close": 0.17052, "volume": 14661.0}, {"date": "2021-03-09", "close": 0.160776, "volume": 57772.0}, {"date": "2021-03-10", "close": 0.175392, "volume": 148722.0}, {"date": "2021-03-11", "close": 0.160776, "volume": 169878.0}, {"date": "2021-03-12", "close": 0.155904, "volume": 99386.0}, {"date": "2021-03-15", "close": 0.160776, "volume": 55706.0}, {"date": "2021-03-16", "close": 0.160776, "volume": 190383.0}, {"date": "2021-03-17", "close": 0.160776, "volume": 4044.0}, {"date": "2021-03-18", "close": 0.160776, "volume": 230689.0}, {"date": "2021-03-19", "close": 0.17052, "volume": 62438.0}, {"date": "2021-03-22", "close": 0.17052, "volume": 124364.0}, {"date": "2021-03-23", "close": 0.165648, "volume": 231558.0}, {"date": "2021-03-24", "close": 0.180264, "volume": 750121.0}, {"date": "2021-03-25", "close": 0.17052, "volume": 263877.0}, {"date": "2021-03-26", "close": 0.17052, "volume": 458493.0}, {"date": "2021-03-29", "close": 0.17052, "volume": 2236.0}, {"date": "2021-03-30", "close": 0.14616, "volume": 746273.0}, {"date": "2021-03-31", "close": 0.155904, "volume": 28302.0}, {"date": "2021-04-01", "close": 0.155904, "volume": 48237.0}, {"date": "2021-04-06", "close": 0.155904, "volume": 74843.0}, {"date": "2021-04-08", "close": 0.1529808, "volume": 90884.0}, {"date": "2021-04-09", "close": 0.155904, "volume": 41051.0}, {"date": "2021-04-12", "close": 0.151032, "volume": 45262.0}, {"date": "2021-04-14", "close": 0.141288, "volume": 112214.0}, {"date": "2021-04-15", "close": 0.151032, "volume": 36745.0}, {"date": "2021-04-16", "close": 0.141288, "volume": 182737.0}, {"date": "2021-04-19", "close": 0.141288, "volume": 48403.0}, {"date": "2021-04-20", "close": 0.151032, "volume": 113879.0}, {"date": "2021-04-22", "close": 0.151032, "volume": 1401254.0}, {"date": "2021-04-23", "close": 0.141288, "volume": 507838.0}, {"date": "2021-04-26", "close": 0.141288, "volume": 110189.0}, {"date": "2021-04-27", "close": 0.160776, "volume": 2151481.0}, {"date": "2021-04-28", "close": 0.180264, "volume": 1949525.0}, {"date": "2021-04-29", "close": 0.160776, "volume": 874476.0}, {"date": "2021-04-30", "close": 0.155904, "volume": 217344.0}, {"date": "2021-05-03", "close": 0.155904, "volume": 553862.0}, {"date": "2021-05-04", "close": 0.141288, "volume": 520445.0}, {"date": "2021-05-05", "close": 0.14616, "volume": 327826.0}, {"date": "2021-05-06", "close": 0.155904, "volume": 638622.0}, {"date": "2021-05-07", "close": 0.17052, "volume": 905610.0}, {"date": "2021-05-10", "close": 0.165648, "volume": 786981.0}, {"date": "2021-05-11", "close": 0.165648, "volume": 203679.0}, {"date": "2021-05-12", "close": 0.17052, "volume": 271492.0}, {"date": "2021-05-13", "close": 0.155904, "volume": 175114.0}, {"date": "2021-05-17", "close": 0.155904, "volume": 35120.0}, {"date": "2021-05-18", "close": 0.151032, "volume": 352350.0}, {"date": "2021-05-19", "close": 0.151032, "volume": 231578.0}, {"date": "2021-05-20", "close": 0.155904, "volume": 168171.0}, {"date": "2021-05-21", "close": 0.155904, "volume": 110252.0}, {"date": "2021-05-24", "close": 0.151032, "volume": 528282.0}, {"date": "2021-05-25", "close": 0.14616, "volume": 491925.0}, {"date": "2021-05-26", "close": 0.14616, "volume": 542711.0}, {"date": "2021-05-27", "close": 0.141288, "volume": 101501.0}, {"date": "2021-05-28", "close": 0.141288, "volume": 269974.0}, {"date": "2021-05-31", "close": 0.141288, "volume": 367383.0}, {"date": "2021-06-01", "close": 0.14616, "volume": 45156.0}, {"date": "2021-06-02", "close": 0.141288, "volume": 47333.0}, {"date": "2021-06-03", "close": 0.1432368, "volume": 59745.0}, {"date": "2021-06-04", "close": 0.1432368, "volume": 108785.0}, {"date": "2021-06-07", "close": 0.141288, "volume": 12461.0}, {"date": "2021-06-08", "close": 0.14616, "volume": 168188.0}, {"date": "2021-06-09", "close": 0.155904, "volume": 1186727.0}, {"date": "2021-06-10", "close": 0.151032, "volume": 96908.0}, {"date": "2021-06-11", "close": 0.160776, "volume": 678695.0}, {"date": "2021-06-15", "close": 0.151032, "volume": 1632341.0}, {"date": "2021-06-16", "close": 0.151032, "volume": 83888.0}, {"date": "2021-06-17", "close": 0.14616, "volume": 218968.0}, {"date": "2021-06-22", "close": 0.175392, "volume": 12334549.0}, {"date": "2021-06-23", "close": 0.185136, "volume": 1086164.0}, {"date": "2021-06-24", "close": 0.160776, "volume": 1670068.0}, {"date": "2021-06-25", "close": 0.165648, "volume": 947813.0}, {"date": "2021-06-30", "close": 0.155904, "volume": 975689.0}, {"date": "2021-07-01", "close": 0.165648, "volume": 460179.0}, {"date": "2021-07-02", "close": 0.155904, "volume": 405400.0}, {"date": "2021-07-05", "close": 0.155904, "volume": 3795.0}, {"date": "2021-07-06", "close": 0.155904, "volume": 33637.0}, {"date": "2021-07-07", "close": 0.155904, "volume": 198041.0}, {"date": "2021-07-08", "close": 0.151032, "volume": 112971.0}, {"date": "2021-07-09", "close": 0.160776, "volume": 313915.0}, {"date": "2021-07-12", "close": 0.155904, "volume": 382019.0}, {"date": "2021-07-13", "close": 0.155904, "volume": 99446.0}, {"date": "2021-07-14", "close": 0.151032, "volume": 95933.0}, {"date": "2021-07-15", "close": 0.151032, "volume": 124332.0}, {"date": "2021-07-16", "close": 0.14616, "volume": 346731.0}, {"date": "2021-07-19", "close": 0.141288, "volume": 399904.0}, {"date": "2021-07-20", "close": 0.141288, "volume": 283798.0}, {"date": "2021-07-23", "close": 0.14616, "volume": 170666.0}, {"date": "2021-07-26", "close": 0.155904, "volume": 643661.0}, {"date": "2021-07-27", "close": 0.165648, "volume": 245931.0}, {"date": "2021-07-28", "close": 0.160776, "volume": 529358.0}, {"date": "2021-07-29", "close": 0.155904, "volume": 358801.0}, {"date": "2021-07-30", "close": 0.155904, "volume": 64336.0}, {"date": "2021-08-02", "close": 0.151032, "volume": 346173.0}, {"date": "2021-08-03", "close": 0.14616, "volume": 286545.0}, {"date": "2021-08-04", "close": 0.14616, "volume": 492539.0}, {"date": "2021-08-05", "close": 0.14616, "volume": 17271.0}, {"date": "2021-08-06", "close": 0.155904, "volume": 53252.0}, {"date": "2021-08-09", "close": 0.14616, "volume": 82102.0}, {"date": "2021-08-10", "close": 0.14616, "volume": 281521.0}, {"date": "2021-08-11", "close": 0.141288, "volume": 352383.0}, {"date": "2021-08-12", "close": 0.141288, "volume": 164973.0}, {"date": "2021-08-13", "close": 0.141288, "volume": 54544.0}, {"date": "2021-08-16", "close": 0.160776, "volume": 788069.0}, {"date": "2021-08-17", "close": 0.155904, "volume": 1738841.0}, {"date": "2021-08-18", "close": 0.160776, "volume": 103539.0}, {"date": "2021-08-19", "close": 0.165648, "volume": 731419.0}, {"date": "2021-08-20", "close": 0.155904, "volume": 512314.0}, {"date": "2021-08-23", "close": 0.155904, "volume": 162400.0}, {"date": "2021-08-24", "close": 0.165648, "volume": 215611.0}, {"date": "2021-08-25", "close": 0.160776, "volume": 342516.0}, {"date": "2021-08-26", "close": 0.165648, "volume": 374349.0}, {"date": "2021-08-27", "close": 0.165648, "volume": 379873.0}, {"date": "2021-08-30", "close": 0.165648, "volume": 5665.0}, {"date": "2021-08-31", "close": 0.165648, "volume": 198033.0}, {"date": "2021-09-01", "close": 0.17052, "volume": 5131.0}, {"date": "2021-09-02", "close": 0.165648, "volume": 427978.0}, {"date": "2021-09-07", "close": 0.199752, "volume": 8968667.0}, {"date": "2021-09-08", "close": 0.209496, "volume": 1762073.0}, {"date": "2021-09-09", "close": 0.209496, "volume": 719246.0}, {"date": "2021-09-10", "close": 0.238728, "volume": 1861032.0}, {"date": "2021-09-13", "close": 0.258216, "volume": 2394412.0}, {"date": "2021-09-14", "close": 0.238728, "volume": 1275682.0}, {"date": "2021-09-15", "close": 0.238728, "volume": 1793727.0}, {"date": "2021-09-16", "close": 0.26796, "volume": 1076951.0}, {"date": "2021-09-17", "close": 0.248472, "volume": 973160.0}, {"date": "2021-09-20", "close": 0.233856, "volume": 678003.0}, {"date": "2021-09-21", "close": 0.2436, "volume": 600984.0}, {"date": "2021-09-22", "close": 0.253344, "volume": 2014704.0}, {"date": "2021-09-23", "close": 0.282576, "volume": 1327636.0}, {"date": "2021-09-24", "close": 0.302064, "volume": 1672270.0}, {"date": "2021-09-28", "close": 0.613872, "volume": 26976696.0}, {"date": "2021-09-29", "close": 0.68208, "volume": 22264191.0}, {"date": "2021-09-30", "close": 0.58464, "volume": 6028617.0}, {"date": "2021-10-01", "close": 0.652848, "volume": 3763811.0}, {"date": "2021-10-04", "close": 0.609, "volume": 4684479.0}, {"date": "2021-10-05", "close": 0.638232, "volume": 2709033.0}, {"date": "2021-10-06", "close": 0.799008, "volume": 8157431.0}, {"date": "2021-10-07", "close": 0.725928, "volume": 6856995.0}, {"date": "2021-10-08", "close": 0.75516, "volume": 5335482.0}, {"date": "2021-10-11", "close": 0.711312, "volume": 1841617.0}, {"date": "2021-10-12", "close": 0.82824, "volume": 3637397.0}, {"date": "2021-10-13", "close": 0.808752, "volume": 1784152.0}, {"date": "2021-10-14", "close": 0.784392, "volume": 3938319.0}, {"date": "2021-10-15", "close": 0.7308, "volume": 1673955.0}, {"date": "2021-10-18", "close": 0.7308, "volume": 1311171.0}, {"date": "2021-10-19", "close": 0.716184, "volume": 1569621.0}, {"date": "2021-10-20", "close": 0.696696, "volume": 627984.0}, {"date": "2021-10-21", "close": 0.691824, "volume": 758192.0}, {"date": "2021-10-22", "close": 0.667464, "volume": 660301.0}, {"date": "2021-10-25", "close": 0.672336, "volume": 567143.0}, {"date": "2021-10-26", "close": 0.672336, "volume": 595119.0}, {"date": "2021-10-27", "close": 0.652848, "volume": 733431.0}, {"date": "2021-10-29", "close": 0.667464, "volume": 7880510.0}, {"date": "2021-11-01", "close": 0.63336, "volume": 1581988.0}, {"date": "2021-11-02", "close": 0.672336, "volume": 703053.0}, {"date": "2021-11-03", "close": 0.691824, "volume": 838165.0}, {"date": "2021-11-04", "close": 0.745416, "volume": 2756251.0}, {"date": "2021-11-05", "close": 0.764904, "volume": 886378.0}, {"date": "2021-11-08", "close": 0.808752, "volume": 2897181.0}, {"date": "2021-11-09", "close": 0.896448, "volume": 3459376.0}, {"date": "2021-11-10", "close": 0.789264, "volume": 1456305.0}, {"date": "2021-11-11", "close": 0.789264, "volume": 929249.0}, {"date": "2021-11-12", "close": 0.77952, "volume": 780395.0}, {"date": "2021-11-15", "close": 0.721056, "volume": 2220533.0}, {"date": "2021-11-16", "close": 0.667464, "volume": 1298614.0}, {"date": "2021-11-17", "close": 0.662592, "volume": 756188.0}, {"date": "2021-11-18", "close": 0.628488, "volume": 1443850.0}, {"date": "2021-11-19", "close": 0.613872, "volume": 3574756.0}, {"date": "2021-11-22", "close": 0.716184, "volume": 4088883.0}, {"date": "2021-11-23", "close": 0.711312, "volume": 1934064.0}, {"date": "2021-11-24", "close": 0.721056, "volume": 1991588.0}, {"date": "2021-11-25", "close": 0.711312, "volume": 981259.0}, {"date": "2021-11-26", "close": 0.686952, "volume": 1053528.0}, {"date": "2021-11-29", "close": 0.701568, "volume": 1557243.0}, {"date": "2021-11-30", "close": 0.711312, "volume": 1042727.0}, {"date": "2021-12-01", "close": 0.701568, "volume": 487681.0}, {"date": "2021-12-02", "close": 0.662592, "volume": 1431458.0}, {"date": "2021-12-03", "close": 0.63336, "volume": 1049516.0}, {"date": "2021-12-06", "close": 0.63336, "volume": 1328629.0}, {"date": "2021-12-07", "close": 0.613872, "volume": 1165004.0}, {"date": "2021-12-08", "close": 0.63336, "volume": 244582.0}, {"date": "2021-12-09", "close": 0.623616, "volume": 395047.0}, {"date": "2021-12-10", "close": 0.628488, "volume": 596598.0}, {"date": "2021-12-13", "close": 0.618744, "volume": 999733.0}, {"date": "2021-12-14", "close": 0.613872, "volume": 621243.0}, {"date": "2021-12-15", "close": 0.58464, "volume": 1068386.0}, {"date": "2021-12-16", "close": 0.58464, "volume": 2760865.0}, {"date": "2021-12-17", "close": 0.565152, "volume": 523295.0}, {"date": "2021-12-20", "close": 0.58464, "volume": 1218819.0}, {"date": "2021-12-21", "close": 0.58464, "volume": 787880.0}, {"date": "2021-12-22", "close": 0.613872, "volume": 692556.0}, {"date": "2021-12-23", "close": 0.613872, "volume": 367116.0}, {"date": "2021-12-24", "close": 0.638232, "volume": 1386353.0}, {"date": "2021-12-29", "close": 0.63336, "volume": 708868.0}, {"date": "2021-12-30", "close": 0.63336, "volume": 493507.0}, {"date": "2021-12-31", "close": 0.647976, "volume": 816588.0}, {"date": "2022-01-04", "close": 0.696696, "volume": 1617406.0}, {"date": "2022-01-05", "close": 0.77952, "volume": 4978189.0}, {"date": "2022-01-06", "close": 0.7308, "volume": 1298364.0}, {"date": "2022-01-07", "close": 0.7308, "volume": 651320.0}, {"date": "2022-01-10", "close": 0.740544, "volume": 427341.0}, {"date": "2022-01-11", "close": 0.7308, "volume": 1574859.0}, {"date": "2022-01-12", "close": 0.799008, "volume": 3195702.0}, {"date": "2022-01-13", "close": 0.769776, "volume": 1914350.0}, {"date": "2022-01-14", "close": 0.769776, "volume": 628300.0}, {"date": "2022-01-17", "close": 0.7308, "volume": 1157564.0}, {"date": "2022-01-18", "close": 0.760032, "volume": 1172223.0}, {"date": "2022-01-19", "close": 0.740544, "volume": 1075123.0}, {"date": "2022-01-20", "close": 0.750288, "volume": 768318.0}, {"date": "2022-01-21", "close": 0.716184, "volume": 1216799.0}, {"date": "2022-01-24", "close": 0.672336, "volume": 1082494.0}, {"date": "2022-01-25", "close": 0.623616, "volume": 1175509.0}, {"date": "2022-01-27", "close": 0.609, "volume": 1649963.0}, {"date": "2022-01-28", "close": 0.63336, "volume": 1148700.0}, {"date": "2022-01-31", "close": 0.68208, "volume": 1468740.0}, {"date": "2022-02-01", "close": 0.662592, "volume": 399089.0}, {"date": "2022-02-02", "close": 0.691824, "volume": 491526.0}, {"date": "2022-02-03", "close": 0.662592, "volume": 528151.0}, {"date": "2022-02-04", "close": 0.696696, "volume": 481693.0}, {"date": "2022-02-07", "close": 0.7308, "volume": 1232569.0}, {"date": "2022-02-08", "close": 0.677208, "volume": 5618181.0}, {"date": "2022-02-09", "close": 0.618744, "volume": 1469496.0}, {"date": "2022-02-10", "close": 0.594384, "volume": 758325.0}, {"date": "2022-02-11", "close": 0.604128, "volume": 417967.0}, {"date": "2022-02-14", "close": 0.574896, "volume": 299382.0}, {"date": "2022-02-15", "close": 0.53592, "volume": 1158248.0}, {"date": "2022-02-16", "close": 0.545664, "volume": 1436903.0}, {"date": "2022-02-17", "close": 0.531048, "volume": 574740.0}, {"date": "2022-02-21", "close": 0.574896, "volume": 2872805.0}, {"date": "2022-02-22", "close": 0.540792, "volume": 746263.0}, {"date": "2022-02-23", "close": 0.555408, "volume": 644720.0}, {"date": "2022-02-24", "close": 0.51156, "volume": 1119731.0}, {"date": "2022-02-25", "close": 0.531048, "volume": 277247.0}, {"date": "2022-02-28", "close": 0.545664, "volume": 882717.0}, {"date": "2022-03-01", "close": 0.53592, "volume": 319470.0}, {"date": "2022-03-02", "close": 0.51156, "volume": 892571.0}, {"date": "2022-03-03", "close": 0.521304, "volume": 899282.0}, {"date": "2022-03-04", "close": 0.516432, "volume": 605411.0}, {"date": "2022-03-07", "close": 0.506688, "volume": 674240.0}, {"date": "2022-03-08", "close": 0.467712, "volume": 3105259.0}, {"date": "2022-03-09", "close": 0.467712, "volume": 2081800.0}, {"date": "2022-03-10", "close": 0.477456, "volume": 1049311.0}, {"date": "2022-03-11", "close": 0.506688, "volume": 560954.0}, {"date": "2022-03-14", "close": 0.46284, "volume": 674447.0}, {"date": "2022-03-15", "close": 0.428736, "volume": 1618808.0}, {"date": "2022-03-16", "close": 0.4872, "volume": 1903779.0}, {"date": "2022-03-17", "close": 0.501816, "volume": 1702700.0}, {"date": "2022-03-18", "close": 0.555408, "volume": 1413288.0}, {"date": "2022-03-21", "close": 0.53592, "volume": 1727751.0}, {"date": "2022-03-22", "close": 0.613872, "volume": 1691594.0}, {"date": "2022-03-23", "close": 0.643104, "volume": 1715446.0}, {"date": "2022-03-24", "close": 0.613872, "volume": 808750.0}, {"date": "2022-03-25", "close": 0.672336, "volume": 1910847.0}, {"date": "2022-03-28", "close": 0.638232, "volume": 1824388.0}, {"date": "2022-03-29", "close": 0.65772, "volume": 476580.0}, {"date": "2022-03-30", "close": 0.652848, "volume": 830722.0}, {"date": "2022-03-31", "close": 0.711312, "volume": 2287067.0}, {"date": "2022-04-01", "close": 0.711312, "volume": 951267.0}, {"date": "2022-04-04", "close": 0.691824, "volume": 1789749.0}, {"date": "2022-04-05", "close": 0.691824, "volume": 1233949.0}, {"date": "2022-04-06", "close": 0.652848, "volume": 1839386.0}, {"date": "2022-04-07", "close": 0.638232, "volume": 546036.0}, {"date": "2022-04-08", "close": 0.550536, "volume": 4900501.0}, {"date": "2022-04-11", "close": 0.521304, "volume": 4096198.0}, {"date": "2022-04-12", "close": 0.51156, "volume": 1968851.0}, {"date": "2022-04-13", "close": 0.516432, "volume": 2700093.0}, {"date": "2022-04-14", "close": 0.58464, "volume": 2152391.0}, {"date": "2022-04-19", "close": 0.56028, "volume": 481720.0}, {"date": "2022-04-20", "close": 0.574896, "volume": 884956.0}, {"date": "2022-04-21", "close": 0.574896, "volume": 453918.0}, {"date": "2022-04-22", "close": 0.56028, "volume": 443286.0}, {"date": "2022-04-26", "close": 0.550536, "volume": 469411.0}, {"date": "2022-04-27", "close": 0.516432, "volume": 800552.0}, {"date": "2022-04-28", "close": 0.521304, "volume": 298843.0}, {"date": "2022-04-29", "close": 0.501816, "volume": 753835.0}, {"date": "2022-05-02", "close": 0.467712, "volume": 922037.0}, {"date": "2022-05-03", "close": 0.457968, "volume": 1328744.0}, {"date": "2022-05-04", "close": 0.433608, "volume": 1038203.0}, {"date": "2022-05-05", "close": 0.443352, "volume": 426648.0}, {"date": "2022-05-06", "close": 0.418992, "volume": 546932.0}, {"date": "2022-05-09", "close": 0.409248, "volume": 911150.0}, {"date": "2022-05-10", "close": 0.394632, "volume": 990571.0}, {"date": "2022-05-11", "close": 0.433608, "volume": 1300299.0}, {"date": "2022-05-12", "close": 0.394632, "volume": 454998.0}, {"date": "2022-05-13", "close": 0.423864, "volume": 7262001.0}, {"date": "2022-05-16", "close": 0.423864, "volume": 1435270.0}, {"date": "2022-05-17", "close": 0.443352, "volume": 909698.0}, {"date": "2022-05-18", "close": 0.477456, "volume": 1379834.0}, {"date": "2022-05-19", "close": 0.492072, "volume": 1318447.0}, {"date": "2022-05-20", "close": 0.540792, "volume": 1128371.0}, {"date": "2022-05-23", "close": 0.540792, "volume": 1519711.0}, {"date": "2022-05-24", "close": 0.545664, "volume": 1164838.0}, {"date": "2022-05-25", "close": 0.574896, "volume": 1085439.0}, {"date": "2022-05-26", "close": 0.565152, "volume": 1305171.0}, {"date": "2022-05-27", "close": 0.555408, "volume": 406755.0}, {"date": "2022-05-30", "close": 0.56028, "volume": 527395.0}, {"date": "2022-05-31", "close": 0.526176, "volume": 644717.0}, {"date": "2022-06-01", "close": 0.4872, "volume": 1488506.0}, {"date": "2022-06-02", "close": 0.4872, "volume": 575135.0}, {"date": "2022-06-03", "close": 0.477456, "volume": 408914.0}, {"date": "2022-06-06", "close": 0.467712, "volume": 528767.0}, {"date": "2022-06-07", "close": 0.443352, "volume": 396437.0}, {"date": "2022-06-08", "close": 0.443352, "volume": 196050.0}, {"date": "2022-06-09", "close": 0.448224, "volume": 149452.0}, {"date": "2022-06-10", "close": 0.43848, "volume": 303720.0}, {"date": "2022-06-14", "close": 0.394632, "volume": 1132563.0}, {"date": "2022-06-15", "close": 0.375144, "volume": 862268.0}, {"date": "2022-06-16", "close": 0.370272, "volume": 493138.0}, {"date": "2022-06-17", "close": 0.355656, "volume": 609368.0}, {"date": "2022-06-20", "close": 0.31668, "volume": 654202.0}, {"date": "2022-06-21", "close": 0.350784, "volume": 1561481.0}, {"date": "2022-06-22", "close": 0.331296, "volume": 231153.0}, {"date": "2022-06-23", "close": 0.326424, "volume": 65023.0}, {"date": "2022-06-24", "close": 0.355656, "volume": 1070958.0}, {"date": "2022-06-27", "close": 0.384888, "volume": 458570.0}, {"date": "2022-06-28", "close": 0.418992, "volume": 425547.0}, {"date": "2022-06-29", "close": 0.38976, "volume": 439315.0}, {"date": "2022-06-30", "close": 0.38976, "volume": 322002.0}, {"date": "2022-07-01", "close": 0.370272, "volume": 120178.0}, {"date": "2022-07-04", "close": 0.38976, "volume": 153586.0}, {"date": "2022-07-05", "close": 0.394632, "volume": 33817.0}, {"date": "2022-07-06", "close": 0.38976, "volume": 107362.0}, {"date": "2022-07-07", "close": 0.370272, "volume": 158348.0}, {"date": "2022-07-08", "close": 0.375144, "volume": 334708.0}, {"date": "2022-07-11", "close": 0.355656, "volume": 318938.0}, {"date": "2022-07-12", "close": 0.34104, "volume": 573548.0}, {"date": "2022-07-13", "close": 0.345912, "volume": 102222.0}, {"date": "2022-07-15", "close": 0.321552, "volume": 617127.0}, {"date": "2022-07-18", "close": 0.321552, "volume": 125007.0}, {"date": "2022-07-19", "close": 0.321552, "volume": 8995.0}, {"date": "2022-07-20", "close": 0.311808, "volume": 338073.0}, {"date": "2022-07-21", "close": 0.34104, "volume": 849750.0}, {"date": "2022-07-22", "close": 0.34104, "volume": 1266285.0}, {"date": "2022-07-25", "close": 0.336168, "volume": 311851.0}, {"date": "2022-07-26", "close": 0.370272, "volume": 129597.0}, {"date": "2022-07-27", "close": 0.34104, "volume": 741494.0}, {"date": "2022-07-28", "close": 0.375144, "volume": 550153.0}, {"date": "2022-07-29", "close": 0.380016, "volume": 841932.0}, {"date": "2022-08-01", "close": 0.38976, "volume": 431560.0}, {"date": "2022-08-02", "close": 0.394632, "volume": 150100.0}, {"date": "2022-08-03", "close": 0.38976, "volume": 660399.0}, {"date": "2022-08-04", "close": 0.418992, "volume": 602094.0}, {"date": "2022-08-05", "close": 0.428736, "volume": 693595.0}, {"date": "2022-08-08", "close": 0.448224, "volume": 277913.0}, {"date": "2022-08-09", "close": 0.43848, "volume": 165468.0}, {"date": "2022-08-10", "close": 0.409248, "volume": 289867.0}, {"date": "2022-08-11", "close": 0.448224, "volume": 629782.0}, {"date": "2022-08-12", "close": 0.43848, "volume": 242971.0}, {"date": "2022-08-15", "close": 0.433608, "volume": 473110.0}, {"date": "2022-08-16", "close": 0.43848, "volume": 779095.0}, {"date": "2022-08-17", "close": 0.46284, "volume": 974201.0}, {"date": "2022-08-18", "close": 0.477456, "volume": 1433212.0}, {"date": "2022-08-19", "close": 0.496944, "volume": 897898.0}, {"date": "2022-08-22", "close": 0.477456, "volume": 1027447.0}, {"date": "2022-08-23", "close": 0.496944, "volume": 473542.0}, {"date": "2022-08-24", "close": 0.506688, "volume": 1691687.0}, {"date": "2022-08-25", "close": 0.526176, "volume": 2110315.0}, {"date": "2022-08-26", "close": 0.594384, "volume": 2722748.0}, {"date": "2022-08-29", "close": 0.574896, "volume": 1971157.0}, {"date": "2022-08-30", "close": 0.604128, "volume": 859125.0}, {"date": "2022-08-31", "close": 0.574896, "volume": 687712.0}, {"date": "2022-09-01", "close": 0.570024, "volume": 393827.0}, {"date": "2022-09-02", "close": 0.574896, "volume": 665115.0}, {"date": "2022-09-05", "close": 0.555408, "volume": 436964.0}, {"date": "2022-09-06", "close": 0.574896, "volume": 647588.0}, {"date": "2022-09-07", "close": 0.579768, "volume": 176276.0}, {"date": "2022-09-08", "close": 0.589512, "volume": 1584103.0}, {"date": "2022-09-09", "close": 0.667464, "volume": 2085813.0}, {"date": "2022-09-12", "close": 0.68208, "volume": 2693589.0}, {"date": "2022-09-13", "close": 0.68208, "volume": 2261545.0}, {"date": "2022-09-14", "close": 0.65772, "volume": 1961401.0}, {"date": "2022-09-15", "close": 0.70644, "volume": 2931271.0}, {"date": "2022-09-16", "close": 0.721056, "volume": 1458169.0}, {"date": "2022-09-19", "close": 0.647976, "volume": 1946052.0}, {"date": "2022-09-20", "close": 0.618744, "volume": 1169001.0}, {"date": "2022-09-21", "close": 0.594384, "volume": 1184136.0}, {"date": "2022-09-23", "close": 0.58464, "volume": 266293.0}, {"date": "2022-09-26", "close": 0.570024, "volume": 1305479.0}, {"date": "2022-09-27", "close": 0.58464, "volume": 833327.0}, {"date": "2022-09-28", "close": 0.652848, "volume": 1283552.0}, {"date": "2022-09-29", "close": 0.599256, "volume": 1611111.0}, {"date": "2022-09-30", "close": 0.63336, "volume": 1057786.0}, {"date": "2022-10-03", "close": 0.555408, "volume": 1184471.0}, {"date": "2022-10-04", "close": 0.56028, "volume": 870136.0}, {"date": "2022-10-05", "close": 0.555408, "volume": 772506.0}, {"date": "2022-10-06", "close": 0.58464, "volume": 1263647.0}, {"date": "2022-10-07", "close": 0.613872, "volume": 894396.0}, {"date": "2022-10-10", "close": 0.579768, "volume": 555890.0}, {"date": "2022-10-11", "close": 0.56028, "volume": 654064.0}, {"date": "2022-10-12", "close": 0.56028, "volume": 509261.0}, {"date": "2022-10-13", "close": 0.579768, "volume": 507998.0}, {"date": "2022-10-14", "close": 0.56028, "volume": 575240.0}, {"date": "2022-10-17", "close": 0.531048, "volume": 884951.0}, {"date": "2022-10-18", "close": 0.579768, "volume": 699588.0}, {"date": "2022-10-19", "close": 0.565152, "volume": 4137000.0}, {"date": "2022-10-20", "close": 0.526176, "volume": 878476.0}, {"date": "2022-10-21", "close": 0.496944, "volume": 988276.0}, {"date": "2022-10-24", "close": 0.521304, "volume": 769748.0}, {"date": "2022-10-25", "close": 0.545664, "volume": 1716734.0}, {"date": "2022-10-26", "close": 0.531048, "volume": 1002799.0}, {"date": "2022-10-27", "close": 0.516432, "volume": 1699947.0}, {"date": "2022-10-28", "close": 0.526176, "volume": 905727.0}, {"date": "2022-10-31", "close": 0.526176, "volume": 1139860.0}, {"date": "2022-11-01", "close": 0.516432, "volume": 500311.0}, {"date": "2022-11-02", "close": 0.501816, "volume": 503089.0}, {"date": "2022-11-03", "close": 0.521304, "volume": 738816.0}, {"date": "2022-11-04", "close": 0.545664, "volume": 729539.0}, {"date": "2022-11-07", "close": 0.579768, "volume": 2052628.0}, {"date": "2022-11-08", "close": 0.58464, "volume": 1239054.0}, {"date": "2022-11-09", "close": 0.604128, "volume": 1337257.0}, {"date": "2022-11-10", "close": 0.613872, "volume": 1396398.0}, {"date": "2022-11-11", "close": 0.613872, "volume": 2260848.0}, {"date": "2022-11-14", "close": 0.623616, "volume": 2413278.0}, {"date": "2022-11-15", "close": 0.570024, "volume": 1039795.0}, {"date": "2022-11-16", "close": 0.540792, "volume": 1495464.0}, {"date": "2022-11-17", "close": 0.545664, "volume": 939242.0}, {"date": "2022-11-18", "close": 0.58464, "volume": 1402835.0}, {"date": "2022-11-21", "close": 0.545664, "volume": 782600.0}, {"date": "2022-11-22", "close": 0.53592, "volume": 780931.0}, {"date": "2022-11-23", "close": 0.545664, "volume": 787688.0}, {"date": "2022-11-24", "close": 0.56028, "volume": 824950.0}, {"date": "2022-11-25", "close": 0.545664, "volume": 441843.0}, {"date": "2022-11-28", "close": 0.53592, "volume": 2683614.0}, {"date": "2022-11-29", "close": 0.550536, "volume": 1261488.0}, {"date": "2022-12-01", "close": 0.506688, "volume": 3291139.0}, {"date": "2022-12-02", "close": 0.51156, "volume": 1715339.0}, {"date": "2022-12-05", "close": 0.501816, "volume": 1350829.0}, {"date": "2022-12-06", "close": 0.496944, "volume": 2645830.0}, {"date": "2022-12-07", "close": 0.482328, "volume": 1065515.0}, {"date": "2022-12-08", "close": 0.467712, "volume": 1827227.0}, {"date": "2022-12-09", "close": 0.448224, "volume": 5369110.0}, {"date": "2022-12-12", "close": 0.428736, "volume": 1603510.0}, {"date": "2022-12-13", "close": 0.423864, "volume": 658202.0}, {"date": "2022-12-14", "close": 0.418992, "volume": 2053675.0}, {"date": "2022-12-15", "close": 0.404376, "volume": 1731389.0}, {"date": "2022-12-16", "close": 0.423864, "volume": 865153.0}, {"date": "2022-12-19", "close": 0.43848, "volume": 620867.0}, {"date": "2022-12-20", "close": 0.443352, "volume": 926849.0}, {"date": "2022-12-21", "close": 0.423864, "volume": 910076.0}, {"date": "2022-12-22", "close": 0.443352, "volume": 1458284.0}, {"date": "2022-12-23", "close": 0.448224, "volume": 307385.0}, {"date": "2022-12-28", "close": 0.43848, "volume": 1017205.0}, {"date": "2022-12-29", "close": 0.423864, "volume": 478444.0}, {"date": "2022-12-30", "close": 0.46284, "volume": 413869.0}, {"date": "2023-01-03", "close": 0.43848, "volume": 578195.0}, {"date": "2023-01-04", "close": 0.43848, "volume": 371164.0}, {"date": "2023-01-05", "close": 0.428736, "volume": 427264.0}, {"date": "2023-01-06", "close": 0.448224, "volume": 1354327.0}, {"date": "2023-01-09", "close": 0.448224, "volume": 397888.0}, {"date": "2023-01-10", "close": 0.457968, "volume": 917491.0}, {"date": "2023-01-11", "close": 0.448224, "volume": 3344481.0}, {"date": "2023-01-12", "close": 0.433608, "volume": 1643892.0}, {"date": "2023-01-13", "close": 0.443352, "volume": 1147016.0}, {"date": "2023-01-16", "close": 0.46284, "volume": 1296207.0}, {"date": "2023-01-17", "close": 0.448224, "volume": 750421.0}, {"date": "2023-01-18", "close": 0.457968, "volume": 2018968.0}, {"date": "2023-01-19", "close": 0.448224, "volume": 529699.0}, {"date": "2023-01-20", "close": 0.477456, "volume": 7869204.0}, {"date": "2023-01-23", "close": 0.492072, "volume": 2759127.0}, {"date": "2023-01-24", "close": 0.526176, "volume": 3726027.0}, {"date": "2023-01-25", "close": 0.506688, "volume": 3734656.0}, {"date": "2023-01-27", "close": 0.496944, "volume": 2197218.0}, {"date": "2023-01-30", "close": 0.492072, "volume": 1041906.0}, {"date": "2023-01-31", "close": 0.46284, "volume": 2267821.0}, {"date": "2023-02-01", "close": 0.4872, "volume": 616377.0}, {"date": "2023-02-02", "close": 0.492072, "volume": 929767.0}, {"date": "2023-02-03", "close": 0.501816, "volume": 939581.0}, {"date": "2023-02-06", "close": 0.477456, "volume": 1022260.0}, {"date": "2023-02-07", "close": 0.467712, "volume": 1470363.0}, {"date": "2023-02-08", "close": 0.46284, "volume": 668704.0}, {"date": "2023-02-09", "close": 0.43848, "volume": 1472936.0}, {"date": "2023-02-10", "close": 0.43848, "volume": 637390.0}, {"date": "2023-02-13", "close": 0.46284, "volume": 2767657.0}, {"date": "2023-02-14", "close": 0.453096, "volume": 1240873.0}, {"date": "2023-02-15", "close": 0.43848, "volume": 1178165.0}, {"date": "2023-02-16", "close": 0.443352, "volume": 889821.0}, {"date": "2023-02-17", "close": 0.433608, "volume": 1067982.0}, {"date": "2023-02-20", "close": 0.41412, "volume": 1438932.0}, {"date": "2023-02-21", "close": 0.418992, "volume": 1243100.0}, {"date": "2023-02-22", "close": 0.404376, "volume": 1350980.0}, {"date": "2023-02-23", "close": 0.375144, "volume": 4641592.0}, {"date": "2023-02-24", "close": 0.394632, "volume": 1831075.0}, {"date": "2023-02-27", "close": 0.394632, "volume": 3260820.0}, {"date": "2023-02-28", "close": 0.394632, "volume": 2855400.0}, {"date": "2023-03-01", "close": 0.38976, "volume": 2315378.0}, {"date": "2023-03-02", "close": 0.370272, "volume": 1466400.0}, {"date": "2023-03-03", "close": 0.384888, "volume": 2672344.0}, {"date": "2023-03-06", "close": 0.38976, "volume": 1452629.0}, {"date": "2023-03-07", "close": 0.394632, "volume": 2238740.0}, {"date": "2023-03-08", "close": 0.384888, "volume": 772501.0}, {"date": "2023-03-09", "close": 0.38976, "volume": 520032.0}, {"date": "2023-03-10", "close": 0.375144, "volume": 1106746.0}, {"date": "2023-03-13", "close": 0.370272, "volume": 933062.0}, {"date": "2023-03-14", "close": 0.355656, "volume": 2136912.0}, {"date": "2023-03-15", "close": 0.370272, "volume": 1181226.0}, {"date": "2023-03-16", "close": 0.355656, "volume": 1391438.0}, {"date": "2023-03-17", "close": 0.350784, "volume": 1153351.0}, {"date": "2023-03-20", "close": 0.321552, "volume": 3110793.0}, {"date": "2023-03-21", "close": 0.31668, "volume": 1686305.0}, {"date": "2023-03-22", "close": 0.311808, "volume": 1569423.0}, {"date": "2023-03-23", "close": 0.306936, "volume": 1608669.0}, {"date": "2023-03-24", "close": 0.297192, "volume": 1549048.0}, {"date": "2023-03-27", "close": 0.282576, "volume": 896167.0}, {"date": "2023-03-28", "close": 0.321552, "volume": 4102664.0}, {"date": "2023-03-29", "close": 0.360528, "volume": 2628533.0}, {"date": "2023-03-30", "close": 0.360528, "volume": 1893159.0}, {"date": "2023-03-31", "close": 0.375144, "volume": 1701742.0}, {"date": "2023-04-03", "close": 0.3654, "volume": 4898617.0}, {"date": "2023-04-04", "close": 0.345912, "volume": 1472850.0}, {"date": "2023-04-05", "close": 0.345912, "volume": 1738151.0}, {"date": "2023-04-06", "close": 0.345912, "volume": 1680201.0}, {"date": "2023-04-11", "close": 0.38976, "volume": 4000162.0}, {"date": "2023-04-12", "close": 0.375144, "volume": 2444146.0}, {"date": "2023-04-13", "close": 0.404376, "volume": 6246014.0}, {"date": "2023-04-14", "close": 0.428736, "volume": 4512884.0}, {"date": "2023-04-17", "close": 0.404376, "volume": 1860315.0}, {"date": "2023-04-18", "close": 0.409248, "volume": 2136101.0}, {"date": "2023-04-19", "close": 0.43848, "volume": 2572976.0}, {"date": "2023-04-20", "close": 0.43848, "volume": 1696332.0}, {"date": "2023-04-21", "close": 0.43848, "volume": 2294185.0}, {"date": "2023-04-24", "close": 0.453096, "volume": 1726756.0}, {"date": "2023-04-26", "close": 0.443352, "volume": 3658298.0}, {"date": "2023-04-27", "close": 0.453096, "volume": 1432464.0}, {"date": "2023-04-28", "close": 0.443352, "volume": 2406678.0}, {"date": "2023-05-01", "close": 0.423864, "volume": 1474885.0}, {"date": "2023-05-02", "close": 0.448224, "volume": 4349664.0}, {"date": "2023-05-03", "close": 0.433608, "volume": 693532.0}, {"date": "2023-05-04", "close": 0.428736, "volume": 1121558.0}, {"date": "2023-05-05", "close": 0.448224, "volume": 1850636.0}, {"date": "2023-05-08", "close": 0.443352, "volume": 11671427.0}, {"date": "2023-05-09", "close": 0.506688, "volume": 6137800.0}, {"date": "2023-05-10", "close": 0.540792, "volume": 8401361.0}, {"date": "2023-05-11", "close": 0.555408, "volume": 5682293.0}, {"date": "2023-05-12", "close": 0.555408, "volume": 4007483.0}, {"date": "2023-05-15", "close": 0.545664, "volume": 3717907.0}, {"date": "2023-05-16", "close": 0.53592, "volume": 1773750.0}, {"date": "2023-05-17", "close": 0.565152, "volume": 3409065.0}, {"date": "2023-05-18", "close": 0.555408, "volume": 3286097.0}, {"date": "2023-05-19", "close": 0.68208, "volume": 11392312.0}, {"date": "2023-05-22", "close": 0.647976, "volume": 5605977.0}, {"date": "2023-05-23", "close": 0.667464, "volume": 7065346.0}, {"date": "2023-05-24", "close": 0.63336, "volume": 4878883.0}, {"date": "2023-05-25", "close": 0.63336, "volume": 2502276.0}, {"date": "2023-05-26", "close": 0.618744, "volume": 3235383.0}, {"date": "2023-05-29", "close": 0.65772, "volume": 3051077.0}, {"date": "2023-05-30", "close": 0.618744, "volume": 2772638.0}, {"date": "2023-05-31", "close": 0.63336, "volume": 1932751.0}, {"date": "2023-06-01", "close": 0.613872, "volume": 1342346.0}, {"date": "2023-06-02", "close": 0.643104, "volume": 3052321.0}, {"date": "2023-06-05", "close": 0.63336, "volume": 2990021.0}, {"date": "2023-06-06", "close": 0.628488, "volume": 1837663.0}, {"date": "2023-06-07", "close": 0.68208, "volume": 3411684.0}, {"date": "2023-06-08", "close": 0.65772, "volume": 2116982.0}, {"date": "2023-06-09", "close": 0.647976, "volume": 1277842.0}, {"date": "2023-06-13", "close": 0.638232, "volume": 1560752.0}, {"date": "2023-06-14", "close": 0.652848, "volume": 9168017.0}, {"date": "2023-06-15", "close": 0.716184, "volume": 8226770.0}, {"date": "2023-06-16", "close": 0.725928, "volume": 5974150.0}, {"date": "2023-06-19", "close": 0.769776, "volume": 7627499.0}, {"date": "2023-06-20", "close": 0.70644, "volume": 6228307.0}, {"date": "2023-06-21", "close": 0.711312, "volume": 3576486.0}, {"date": "2023-06-22", "close": 0.711312, "volume": 4105685.0}, {"date": "2023-06-23", "close": 0.92568, "volume": 22485422.0}, {"date": "2023-06-26", "close": 0.862344, "volume": 11597495.0}, {"date": "2023-06-27", "close": 0.857472, "volume": 6626803.0}, {"date": "2023-06-28", "close": 0.833112, "volume": 11260639.0}, {"date": "2023-06-29", "close": 0.857472, "volume": 3525578.0}, {"date": "2023-06-30", "close": 0.833112, "volume": 5208437.0}, {"date": "2023-07-03", "close": 0.896448, "volume": 5654152.0}, {"date": "2023-07-04", "close": 0.867216, "volume": 10610546.0}, {"date": "2023-07-05", "close": 0.833112, "volume": 4096431.0}, {"date": "2023-07-06", "close": 0.87696, "volume": 5877122.0}, {"date": "2023-07-07", "close": 0.87696, "volume": 3270846.0}, {"date": "2023-07-10", "close": 0.87696, "volume": 3945926.0}, {"date": "2023-07-11", "close": 0.935424, "volume": 10432692.0}, {"date": "2023-07-12", "close": 0.92568, "volume": 4961292.0}, {"date": "2023-07-13", "close": 0.915936, "volume": 3666324.0}, {"date": "2023-07-14", "close": 0.891576, "volume": 3717215.0}, {"date": "2023-07-17", "close": 0.872088, "volume": 2916219.0}, {"date": "2023-07-18", "close": 0.842856, "volume": 3813091.0}, {"date": "2023-07-19", "close": 0.872088, "volume": 3735903.0}, {"date": "2023-07-20", "close": 0.92568, "volume": 4840388.0}, {"date": "2023-07-21", "close": 0.906192, "volume": 3667249.0}, {"date": "2023-07-24", "close": 0.842856, "volume": 3619109.0}, {"date": "2023-07-25", "close": 0.8526, "volume": 5642325.0}, {"date": "2023-07-26", "close": 0.87696, "volume": 3487151.0}, {"date": "2023-07-27", "close": 0.872088, "volume": 2507337.0}, {"date": "2023-07-28", "close": 0.862344, "volume": 2214262.0}, {"date": "2023-07-31", "close": 0.862344, "volume": 3072413.0}, {"date": "2023-08-01", "close": 0.8526, "volume": 3865113.0}, {"date": "2023-08-02", "close": 0.82824, "volume": 4747492.0}, {"date": "2023-08-03", "close": 0.847728, "volume": 3983371.0}, {"date": "2023-08-04", "close": 0.891576, "volume": 6169804.0}, {"date": "2023-08-07", "close": 0.906192, "volume": 2780588.0}, {"date": "2023-08-08", "close": 0.80388, "volume": 9689647.0}, {"date": "2023-08-09", "close": 0.701568, "volume": 15144837.0}, {"date": "2023-08-10", "close": 0.667464, "volume": 4214822.0}, {"date": "2023-08-11", "close": 0.667464, "volume": 3488125.0}, {"date": "2023-08-14", "close": 0.7308, "volume": 9059673.0}, {"date": "2023-08-15", "close": 0.789264, "volume": 13033024.0}, {"date": "2023-08-16", "close": 0.872088, "volume": 7968692.0}, {"date": "2023-08-17", "close": 0.833112, "volume": 4559591.0}, {"date": "2023-08-18", "close": 0.813624, "volume": 4094774.0}, {"date": "2023-08-21", "close": 0.82824, "volume": 6613949.0}, {"date": "2023-08-22", "close": 0.87696, "volume": 16806552.0}, {"date": "2023-08-23", "close": 0.833112, "volume": 1708124.0}, {"date": "2023-08-24", "close": 0.799008, "volume": 3872812.0}, {"date": "2023-08-25", "close": 0.789264, "volume": 1612631.0}, {"date": "2023-08-28", "close": 0.75516, "volume": 2871432.0}, {"date": "2023-08-29", "close": 0.750288, "volume": 2443440.0}, {"date": "2023-08-30", "close": 0.764904, "volume": 3945205.0}, {"date": "2023-08-31", "close": 0.75516, "volume": 1334656.0}, {"date": "2023-09-01", "close": 0.77952, "volume": 2391000.0}, {"date": "2023-09-04", "close": 0.764904, "volume": 2760436.0}, {"date": "2023-09-05", "close": 0.7308, "volume": 2008065.0}, {"date": "2023-09-06", "close": 0.721056, "volume": 2700314.0}, {"date": "2023-09-07", "close": 0.711312, "volume": 2124534.0}, {"date": "2023-09-08", "close": 0.701568, "volume": 1677642.0}, {"date": "2023-09-11", "close": 0.677208, "volume": 2217914.0}, {"date": "2023-09-12", "close": 0.721056, "volume": 5125621.0}, {"date": "2023-09-13", "close": 0.764904, "volume": 3460354.0}, {"date": "2023-09-14", "close": 0.77952, "volume": 2402367.0}, {"date": "2023-09-15", "close": 0.774648, "volume": 2758783.0}, {"date": "2023-09-18", "close": 0.784392, "volume": 2530208.0}, {"date": "2023-09-19", "close": 0.799008, "volume": 5127238.0}, {"date": "2023-09-20", "close": 0.794136, "volume": 2039700.0}, {"date": "2023-09-21", "close": 0.769776, "volume": 2683833.0}, {"date": "2023-09-22", "close": 0.764904, "volume": 1194687.0}, {"date": "2023-09-25", "close": 0.750288, "volume": 654169.0}, {"date": "2023-09-26", "close": 0.750288, "volume": 1924224.0}, {"date": "2023-09-27", "close": 0.760032, "volume": 1601829.0}, {"date": "2023-09-28", "close": 0.7308, "volume": 2228177.0}, {"date": "2023-09-29", "close": 0.7308, "volume": 653016.0}, {"date": "2023-10-02", "close": 0.75516, "volume": 655083.0}, {"date": "2023-10-03", "close": 0.696696, "volume": 3715408.0}, {"date": "2023-10-04", "close": 0.701568, "volume": 1887124.0}, {"date": "2023-10-05", "close": 0.677208, "volume": 2119300.0}, {"date": "2023-10-06", "close": 0.643104, "volume": 2904408.0}, {"date": "2023-10-09", "close": 0.63336, "volume": 2673270.0}, {"date": "2023-10-10", "close": 0.643104, "volume": 990912.0}, {"date": "2023-10-11", "close": 0.672336, "volume": 1155483.0}, {"date": "2023-10-12", "close": 0.677208, "volume": 1134775.0}, {"date": "2023-10-13", "close": 0.686952, "volume": 988549.0}, {"date": "2023-10-16", "close": 0.686952, "volume": 1223203.0}, {"date": "2023-10-17", "close": 0.691824, "volume": 564914.0}, {"date": "2023-10-18", "close": 0.677208, "volume": 1165349.0}, {"date": "2023-10-19", "close": 0.652848, "volume": 1778583.0}, {"date": "2023-10-20", "close": 0.643104, "volume": 865968.0}, {"date": "2023-10-23", "close": 0.599256, "volume": 4092705.0}, {"date": "2023-10-24", "close": 0.570024, "volume": 2609050.0}, {"date": "2023-10-25", "close": 0.594384, "volume": 3518284.0}, {"date": "2023-10-26", "close": 0.565152, "volume": 1819191.0}, {"date": "2023-10-27", "close": 0.604128, "volume": 1542653.0}, {"date": "2023-10-30", "close": 0.579768, "volume": 1357397.0}, {"date": "2023-10-31", "close": 0.570024, "volume": 2330327.0}, {"date": "2023-11-01", "close": 0.550536, "volume": 4422112.0}, {"date": "2023-11-02", "close": 0.570024, "volume": 682208.0}, {"date": "2023-11-03", "close": 0.565152, "volume": 2435489.0}, {"date": "2023-11-06", "close": 0.56028, "volume": 1046255.0}, {"date": "2023-11-07", "close": 0.570024, "volume": 801995.0}, {"date": "2023-11-08", "close": 0.550536, "volume": 1258080.0}, {"date": "2023-11-09", "close": 0.53592, "volume": 1270282.0}, {"date": "2023-11-10", "close": 0.506688, "volume": 2594645.0}, {"date": "2023-11-15", "close": 0.49, "volume": 4902321.0}, {"date": "2023-11-16", "close": 0.515, "volume": 4974593.0}, {"date": "2023-11-17", "close": 0.485, "volume": 2010269.0}, {"date": "2023-11-20", "close": 0.475, "volume": 7065804.0}, {"date": "2023-11-21", "close": 0.5, "volume": 1461043.0}, {"date": "2023-11-22", "close": 0.485, "volume": 479593.0}, {"date": "2023-11-23", "close": 0.475, "volume": 393590.0}, {"date": "2023-11-24", "close": 0.485, "volume": 562523.0}, {"date": "2023-11-27", "close": 0.465, "volume": 1820883.0}, {"date": "2023-11-28", "close": 0.465, "volume": 1146702.0}, {"date": "2023-11-29", "close": 0.47, "volume": 901040.0}, {"date": "2023-11-30", "close": 0.475, "volume": 832890.0}, {"date": "2023-12-01", "close": 0.45, "volume": 2171802.0}, {"date": "2023-12-04", "close": 0.465, "volume": 1176997.0}, {"date": "2023-12-05", "close": 0.44, "volume": 1385968.0}, {"date": "2023-12-06", "close": 0.455, "volume": 807410.0}, {"date": "2023-12-07", "close": 0.47, "volume": 753182.0}, {"date": "2023-12-08", "close": 0.46, "volume": 905976.0}, {"date": "2023-12-11", "close": 0.45, "volume": 581937.0}, {"date": "2023-12-12", "close": 0.44, "volume": 383606.0}, {"date": "2023-12-13", "close": 0.42, "volume": 1897327.0}, {"date": "2023-12-14", "close": 0.47, "volume": 1997552.0}, {"date": "2023-12-15", "close": 0.5, "volume": 1708038.0}, {"date": "2023-12-18", "close": 0.475, "volume": 597034.0}, {"date": "2023-12-19", "close": 0.46, "volume": 1345720.0}, {"date": "2023-12-20", "close": 0.475, "volume": 932492.0}, {"date": "2023-12-21", "close": 0.455, "volume": 1086480.0}, {"date": "2023-12-22", "close": 0.455, "volume": 667150.0}, {"date": "2023-12-27", "close": 0.46, "volume": 813825.0}, {"date": "2023-12-28", "close": 0.47, "volume": 992329.0}, {"date": "2023-12-29", "close": 0.47, "volume": 381653.0}, {"date": "2024-01-02", "close": 0.475, "volume": 1147804.0}, {"date": "2024-01-03", "close": 0.46, "volume": 598644.0}, {"date": "2024-01-04", "close": 0.45, "volume": 1501000.0}, {"date": "2024-01-05", "close": 0.42, "volume": 1405826.0}, {"date": "2024-01-08", "close": 0.35, "volume": 4924431.0}, {"date": "2024-01-09", "close": 0.36, "volume": 2022575.0}, {"date": "2024-01-10", "close": 0.34, "volume": 2261191.0}, {"date": "2024-01-11", "close": 0.33, "volume": 4148433.0}, {"date": "2024-01-12", "close": 0.32, "volume": 1761244.0}, {"date": "2024-01-15", "close": 0.31, "volume": 1117934.0}, {"date": "2024-01-16", "close": 0.3, "volume": 1695102.0}, {"date": "2024-01-17", "close": 0.285, "volume": 4199364.0}, {"date": "2024-01-18", "close": 0.29, "volume": 2014136.0}, {"date": "2024-01-19", "close": 0.29, "volume": 2545659.0}, {"date": "2024-01-22", "close": 0.265, "volume": 1403500.0}, {"date": "2024-01-23", "close": 0.27, "volume": 1679609.0}, {"date": "2024-01-24", "close": 0.28, "volume": 1070277.0}, {"date": "2024-01-25", "close": 0.275, "volume": 1743537.0}, {"date": "2024-01-29", "close": 0.28, "volume": 1340131.0}, {"date": "2024-01-30", "close": 0.29, "volume": 928823.0}, {"date": "2024-01-31", "close": 0.275, "volume": 1361283.0}, {"date": "2024-02-01", "close": 0.29, "volume": 2314874.0}, {"date": "2024-02-02", "close": 0.285, "volume": 572782.0}, {"date": "2024-02-05", "close": 0.28, "volume": 611438.0}, {"date": "2024-02-06", "close": 0.27, "volume": 836496.0}, {"date": "2024-02-07", "close": 0.28, "volume": 1855481.0}, {"date": "2024-02-08", "close": 0.3, "volume": 572174.0}, {"date": "2024-02-09", "close": 0.295, "volume": 1438613.0}, {"date": "2024-02-12", "close": 0.285, "volume": 890816.0}, {"date": "2024-02-13", "close": 0.28, "volume": 819701.0}, {"date": "2024-02-14", "close": 0.275, "volume": 1348970.0}, {"date": "2024-02-15", "close": 0.27, "volume": 1746906.0}, {"date": "2024-02-16", "close": 0.3, "volume": 3162729.0}, {"date": "2024-02-19", "close": 0.315, "volume": 2366558.0}, {"date": "2024-02-20", "close": 0.315, "volume": 1172296.0}, {"date": "2024-02-21", "close": 0.31, "volume": 1521036.0}, {"date": "2024-02-22", "close": 0.315, "volume": 726533.0}, {"date": "2024-02-23", "close": 0.29, "volume": 856351.0}, {"date": "2024-02-26", "close": 0.295, "volume": 842859.0}, {"date": "2024-02-27", "close": 0.29, "volume": 410603.0}, {"date": "2024-02-28", "close": 0.34, "volume": 1677159.0}, {"date": "2024-02-29", "close": 0.335, "volume": 1340356.0}, {"date": "2024-03-01", "close": 0.345, "volume": 2187847.0}, {"date": "2024-03-04", "close": 0.34, "volume": 1117664.0}, {"date": "2024-03-05", "close": 0.315, "volume": 1585161.0}, {"date": "2024-03-06", "close": 0.315, "volume": 611286.0}, {"date": "2024-03-07", "close": 0.32, "volume": 536378.0}, {"date": "2024-03-08", "close": 0.32, "volume": 863136.0}, {"date": "2024-03-11", "close": 0.325, "volume": 625845.0}, {"date": "2024-03-12", "close": 0.325, "volume": 1862976.0}, {"date": "2024-03-13", "close": 0.335, "volume": 925374.0}, {"date": "2024-03-14", "close": 0.33, "volume": 1366809.0}, {"date": "2024-03-15", "close": 0.32, "volume": 1018693.0}, {"date": "2024-03-18", "close": 0.32, "volume": 681538.0}, {"date": "2024-03-19", "close": 0.32, "volume": 689077.0}, {"date": "2024-03-20", "close": 0.315, "volume": 782515.0}, {"date": "2024-03-21", "close": 0.32, "volume": 690794.0}, {"date": "2024-03-22", "close": 0.31, "volume": 1664920.0}, {"date": "2024-03-25", "close": 0.31, "volume": 730815.0}, {"date": "2024-03-26", "close": 0.28, "volume": 4167324.0}, {"date": "2024-03-27", "close": 0.285, "volume": 555370.0}, {"date": "2024-03-28", "close": 0.285, "volume": 396504.0}, {"date": "2024-04-02", "close": 0.285, "volume": 159859.0}, {"date": "2024-04-03", "close": 0.28, "volume": 121909.0}, {"date": "2024-04-04", "close": 0.29, "volume": 856234.0}, {"date": "2024-04-05", "close": 0.295, "volume": 284730.0}, {"date": "2024-04-08", "close": 0.275, "volume": 793127.0}, {"date": "2024-04-09", "close": 0.28, "volume": 628948.0}, {"date": "2024-04-10", "close": 0.3, "volume": 842506.0}, {"date": "2024-04-11", "close": 0.3, "volume": 971245.0}, {"date": "2024-04-12", "close": 0.29, "volume": 485282.0}, {"date": "2024-04-15", "close": 0.285, "volume": 273446.0}, {"date": "2024-04-16", "close": 0.27, "volume": 687872.0}, {"date": "2024-04-17", "close": 0.27, "volume": 585863.0}, {"date": "2024-04-18", "close": 0.26, "volume": 311020.0}, {"date": "2024-04-19", "close": 0.27, "volume": 491037.0}, {"date": "2024-04-22", "close": 0.29, "volume": 1391181.0}, {"date": "2024-04-23", "close": 0.3, "volume": 2994044.0}, {"date": "2024-04-24", "close": 0.29, "volume": 814813.0}, {"date": "2024-04-26", "close": 0.29, "volume": 1064627.0}, {"date": "2024-04-29", "close": 0.295, "volume": 759118.0}, {"date": "2024-04-30", "close": 0.305, "volume": 1652070.0}, {"date": "2024-05-01", "close": 0.31, "volume": 1127786.0}, {"date": "2024-05-02", "close": 0.31, "volume": 1240316.0}, {"date": "2024-05-03", "close": 0.3, "volume": 1201802.0}, {"date": "2024-05-06", "close": 0.3, "volume": 347549.0}, {"date": "2024-05-07", "close": 0.305, "volume": 399843.0}, {"date": "2024-05-08", "close": 0.325, "volume": 1098925.0}, {"date": "2024-05-09", "close": 0.33, "volume": 1041526.0}, {"date": "2024-05-10", "close": 0.31, "volume": 878071.0}, {"date": "2024-05-13", "close": 0.32, "volume": 611412.0}, {"date": "2024-05-14", "close": 0.325, "volume": 519467.0}, {"date": "2024-05-15", "close": 0.335, "volume": 1137714.0}, {"date": "2024-05-16", "close": 0.335, "volume": 1058112.0}, {"date": "2024-05-17", "close": 0.335, "volume": 1012435.0}, {"date": "2024-05-20", "close": 0.33, "volume": 815574.0}, {"date": "2024-05-21", "close": 0.33, "volume": 1148145.0}, {"date": "2024-05-22", "close": 0.33, "volume": 1530363.0}, {"date": "2024-05-23", "close": 0.32, "volume": 1127329.0}, {"date": "2024-05-24", "close": 0.3, "volume": 1199107.0}, {"date": "2024-05-27", "close": 0.29, "volume": 1144341.0}, {"date": "2024-05-28", "close": 0.295, "volume": 743659.0}, {"date": "2024-05-29", "close": 0.295, "volume": 338423.0}, {"date": "2024-05-30", "close": 0.28, "volume": 400289.0}, {"date": "2024-05-31", "close": 0.27, "volume": 967461.0}, {"date": "2024-06-03", "close": 0.27, "volume": 1293618.0}, {"date": "2024-06-04", "close": 0.26, "volume": 983432.0}, {"date": "2024-06-05", "close": 0.245, "volume": 807768.0}, {"date": "2024-06-06", "close": 0.24, "volume": 832706.0}, {"date": "2024-06-07", "close": 0.255, "volume": 758439.0}, {"date": "2024-06-11", "close": 0.25, "volume": 643699.0}, {"date": "2024-06-12", "close": 0.25, "volume": 837719.0}, {"date": "2024-06-13", "close": 0.24, "volume": 359862.0}, {"date": "2024-06-14", "close": 0.22, "volume": 2009530.0}, {"date": "2024-06-17", "close": 0.2, "volume": 3385664.0}, {"date": "2024-06-18", "close": 0.22, "volume": 1942738.0}, {"date": "2024-06-19", "close": 0.225, "volume": 720831.0}, {"date": "2024-06-20", "close": 0.235, "volume": 1932351.0}, {"date": "2024-06-21", "close": 0.23, "volume": 3732110.0}, {"date": "2024-06-24", "close": 0.23, "volume": 2898758.0}, {"date": "2024-06-25", "close": 0.22, "volume": 3317568.0}, {"date": "2024-06-26", "close": 0.22, "volume": 1852903.0}, {"date": "2024-06-27", "close": 0.23, "volume": 1978747.0}, {"date": "2024-06-28", "close": 0.265, "volume": 3517832.0}, {"date": "2024-07-01", "close": 0.265, "volume": 1253388.0}, {"date": "2024-07-02", "close": 0.265, "volume": 605243.0}, {"date": "2024-07-03", "close": 0.265, "volume": 971981.0}, {"date": "2024-07-04", "close": 0.26, "volume": 380114.0}, {"date": "2024-07-05", "close": 0.27, "volume": 89822.0}, {"date": "2024-07-08", "close": 0.265, "volume": 377000.0}, {"date": "2024-07-09", "close": 0.255, "volume": 757414.0}, {"date": "2024-07-10", "close": 0.25, "volume": 419442.0}, {"date": "2024-07-11", "close": 0.25, "volume": 347117.0}, {"date": "2024-07-12", "close": 0.25, "volume": 597949.0}, {"date": "2024-07-15", "close": 0.235, "volume": 379819.0}, {"date": "2024-07-16", "close": 0.225, "volume": 431561.0}, {"date": "2024-07-17", "close": 0.235, "volume": 571431.0}, {"date": "2024-07-18", "close": 0.23, "volume": 252484.0}, {"date": "2024-07-19", "close": 0.22, "volume": 300564.0}, {"date": "2024-07-22", "close": 0.23, "volume": 124817.0}, {"date": "2024-07-23", "close": 0.215, "volume": 246513.0}, {"date": "2024-07-24", "close": 0.22, "volume": 352976.0}, {"date": "2024-07-25", "close": 0.215, "volume": 960280.0}, {"date": "2024-07-26", "close": 0.215, "volume": 877543.0}, {"date": "2024-07-29", "close": 0.235, "volume": 569467.0}, {"date": "2024-07-30", "close": 0.235, "volume": 298936.0}, {"date": "2024-07-31", "close": 0.25, "volume": 907030.0}, {"date": "2024-08-01", "close": 0.24, "volume": 883323.0}, {"date": "2024-08-02", "close": 0.23, "volume": 502801.0}, {"date": "2024-08-05", "close": 0.21, "volume": 1599582.0}, {"date": "2024-08-06", "close": 0.225, "volume": 1004322.0}, {"date": "2024-08-07", "close": 0.22, "volume": 552720.0}, {"date": "2024-08-08", "close": 0.21, "volume": 1121361.0}, {"date": "2024-08-09", "close": 0.225, "volume": 413964.0}, {"date": "2024-08-12", "close": 0.21, "volume": 509002.0}, {"date": "2024-08-13", "close": 0.205, "volume": 843744.0}, {"date": "2024-08-14", "close": 0.21, "volume": 453566.0}, {"date": "2024-08-15", "close": 0.21, "volume": 644590.0}, {"date": "2024-08-16", "close": 0.21, "volume": 322963.0}, {"date": "2024-08-19", "close": 0.21, "volume": 324086.0}, {"date": "2024-08-20", "close": 0.205, "volume": 924339.0}, {"date": "2024-08-21", "close": 0.22, "volume": 2043967.0}, {"date": "2024-08-22", "close": 0.23, "volume": 1315777.0}, {"date": "2024-08-23", "close": 0.22, "volume": 208475.0}, {"date": "2024-08-26", "close": 0.23, "volume": 541807.0}, {"date": "2024-08-27", "close": 0.235, "volume": 613499.0}, {"date": "2024-08-28", "close": 0.225, "volume": 467320.0}, {"date": "2024-08-29", "close": 0.225, "volume": 110653.0}, {"date": "2024-08-30", "close": 0.22, "volume": 564968.0}, {"date": "2024-09-02", "close": 0.205, "volume": 1468886.0}, {"date": "2024-09-03", "close": 0.205, "volume": 230858.0}, {"date": "2024-09-04", "close": 0.205, "volume": 743164.0}, {"date": "2024-09-05", "close": 0.195, "volume": 852724.0}, {"date": "2024-09-06", "close": 0.19, "volume": 571449.0}, {"date": "2024-09-09", "close": 0.17, "volume": 1510382.0}, {"date": "2024-09-10", "close": 0.175, "volume": 509725.0}, {"date": "2024-09-11", "close": 0.19, "volume": 858772.0}, {"date": "2024-09-12", "close": 0.205, "volume": 875244.0}, {"date": "2024-09-13", "close": 0.2, "volume": 1105423.0}, {"date": "2024-09-16", "close": 0.2, "volume": 168305.0}, {"date": "2024-09-17", "close": 0.205, "volume": 361095.0}, {"date": "2024-09-18", "close": 0.215, "volume": 436520.0}, {"date": "2024-09-19", "close": 0.21, "volume": 139490.0}, {"date": "2024-09-20", "close": 0.21, "volume": 234171.0}, {"date": "2024-09-23", "close": 0.205, "volume": 152023.0}, {"date": "2024-09-24", "close": 0.225, "volume": 1014928.0}, {"date": "2024-09-25", "close": 0.235, "volume": 745397.0}, {"date": "2024-09-26", "close": 0.24, "volume": 675611.0}, {"date": "2024-09-27", "close": 0.24, "volume": 1657517.0}, {"date": "2024-09-30", "close": 0.235, "volume": 1436998.0}, {"date": "2024-10-01", "close": 0.235, "volume": 179117.0}, {"date": "2024-10-02", "close": 0.235, "volume": 508932.0}, {"date": "2024-10-03", "close": 0.235, "volume": 298908.0}, {"date": "2024-10-04", "close": 0.24, "volume": 270867.0}, {"date": "2024-10-07", "close": 0.24, "volume": 2933231.0}, {"date": "2024-10-08", "close": 0.255, "volume": 1850989.0}, {"date": "2024-10-09", "close": 0.25, "volume": 548525.0}, {"date": "2024-10-10", "close": 0.265, "volume": 715029.0}, {"date": "2024-10-11", "close": 0.255, "volume": 249081.0}, {"date": "2024-10-14", "close": 0.255, "volume": 224553.0}, {"date": "2024-10-15", "close": 0.27, "volume": 1237429.0}, {"date": "2024-10-16", "close": 0.245, "volume": 931288.0}, {"date": "2024-10-17", "close": 0.245, "volume": 491481.0}, {"date": "2024-10-18", "close": 0.24, "volume": 794367.0}, {"date": "2024-10-21", "close": 0.23, "volume": 922109.0}, {"date": "2024-10-22", "close": 0.245, "volume": 1412036.0}, {"date": "2024-10-23", "close": 0.235, "volume": 691865.0}, {"date": "2024-10-24", "close": 0.23, "volume": 992730.0}, {"date": "2024-10-25", "close": 0.24, "volume": 3029105.0}, {"date": "2024-10-28", "close": 0.26, "volume": 1241448.0}, {"date": "2024-10-29", "close": 0.26, "volume": 631346.0}, {"date": "2024-10-30", "close": 0.25, "volume": 1109505.0}, {"date": "2024-10-31", "close": 0.25, "volume": 369538.0}, {"date": "2024-11-01", "close": 0.26, "volume": 766279.0}, {"date": "2024-11-04", "close": 0.24, "volume": 641232.0}, {"date": "2024-11-05", "close": 0.235, "volume": 397266.0}, {"date": "2024-11-06", "close": 0.235, "volume": 350690.0}, {"date": "2024-11-07", "close": 0.225, "volume": 780760.0}, {"date": "2024-11-08", "close": 0.245, "volume": 776636.0}, {"date": "2024-11-11", "close": 0.23, "volume": 1056736.0}, {"date": "2024-11-12", "close": 0.225, "volume": 1079240.0}, {"date": "2024-11-13", "close": 0.22, "volume": 420133.0}, {"date": "2024-11-14", "close": 0.2, "volume": 1081484.0}, {"date": "2024-11-15", "close": 0.205, "volume": 558694.0}, {"date": "2024-11-18", "close": 0.21, "volume": 424453.0}, {"date": "2024-11-19", "close": 0.205, "volume": 730757.0}, {"date": "2024-11-20", "close": 0.195, "volume": 583259.0}, {"date": "2024-11-21", "close": 0.205, "volume": 333835.0}, {"date": "2024-11-22", "close": 0.19, "volume": 411049.0}, {"date": "2024-11-25", "close": 0.185, "volume": 298705.0}, {"date": "2024-11-26", "close": 0.195, "volume": 353000.0}, {"date": "2024-11-27", "close": 0.185, "volume": 433686.0}, {"date": "2024-11-28", "close": 0.185, "volume": 440333.0}, {"date": "2024-11-29", "close": 0.19, "volume": 184829.0}, {"date": "2024-12-02", "close": 0.18, "volume": 173297.0}, {"date": "2024-12-03", "close": 0.175, "volume": 628418.0}, {"date": "2024-12-04", "close": 0.175, "volume": 413637.0}, {"date": "2024-12-05", "close": 0.175, "volume": 237351.0}, {"date": "2024-12-06", "close": 0.17, "volume": 303704.0}, {"date": "2024-12-09", "close": 0.165, "volume": 648708.0}, {"date": "2024-12-10", "close": 0.185, "volume": 568892.0}, {"date": "2024-12-11", "close": 0.185, "volume": 757164.0}, {"date": "2024-12-12", "close": 0.19, "volume": 1003832.0}, {"date": "2024-12-13", "close": 0.18, "volume": 299408.0}, {"date": "2024-12-16", "close": 0.17, "volume": 196870.0}, {"date": "2024-12-17", "close": 0.17, "volume": 184864.0}, {"date": "2024-12-18", "close": 0.17, "volume": 519249.0}, {"date": "2024-12-19", "close": 0.165, "volume": 491962.0}, {"date": "2024-12-20", "close": 0.175, "volume": 160871.0}, {"date": "2024-12-23", "close": 0.165, "volume": 100559.0}, {"date": "2024-12-24", "close": 0.165, "volume": 51551.0}, {"date": "2024-12-27", "close": 0.165, "volume": 154260.0}, {"date": "2024-12-30", "close": 0.17, "volume": 183132.0}, {"date": "2024-12-31", "close": 0.17, "volume": 16993.0}, {"date": "2025-01-02", "close": 0.17, "volume": 228192.0}, {"date": "2025-01-03", "close": 0.17, "volume": 236710.0}, {"date": "2025-01-06", "close": 0.17, "volume": 203024.0}, {"date": "2025-01-07", "close": 0.17, "volume": 227566.0}, {"date": "2025-01-08", "close": 0.165, "volume": 138724.0}, {"date": "2025-01-09", "close": 0.17, "volume": 261315.0}, {"date": "2025-01-10", "close": 0.19, "volume": 447991.0}, {"date": "2025-01-13", "close": 0.18, "volume": 660482.0}, {"date": "2025-01-14", "close": 0.195, "volume": 544148.0}, {"date": "2025-01-15", "close": 0.205, "volume": 440366.0}, {"date": "2025-01-16", "close": 0.19, "volume": 933924.0}, {"date": "2025-01-17", "close": 0.18, "volume": 1166954.0}, {"date": "2025-01-20", "close": 0.18, "volume": 195516.0}, {"date": "2025-01-21", "close": 0.18, "volume": 319572.0}, {"date": "2025-01-22", "close": 0.17, "volume": 572419.0}, {"date": "2025-01-23", "close": 0.17, "volume": 147326.0}, {"date": "2025-01-24", "close": 0.17, "volume": 851510.0}, {"date": "2025-01-28", "close": 0.175, "volume": 1540212.0}, {"date": "2025-01-29", "close": 0.17, "volume": 323613.0}, {"date": "2025-01-30", "close": 0.185, "volume": 474157.0}, {"date": "2025-01-31", "close": 0.175, "volume": 174972.0}, {"date": "2025-02-03", "close": 0.165, "volume": 454160.0}, {"date": "2025-02-04", "close": 0.165, "volume": 296573.0}, {"date": "2025-02-05", "close": 0.17, "volume": 347758.0}, {"date": "2025-02-06", "close": 0.175, "volume": 594888.0}, {"date": "2025-02-07", "close": 0.19, "volume": 1942833.0}, {"date": "2025-02-10", "close": 0.18, "volume": 415124.0}, {"date": "2025-02-11", "close": 0.175, "volume": 374662.0}, {"date": "2025-02-12", "close": 0.175, "volume": 397730.0}, {"date": "2025-02-13", "close": 0.17, "volume": 410402.0}, {"date": "2025-02-14", "close": 0.18, "volume": 558651.0}, {"date": "2025-02-17", "close": 0.175, "volume": 495880.0}, {"date": "2025-02-18", "close": 0.175, "volume": 324829.0}, {"date": "2025-02-19", "close": 0.175, "volume": 269825.0}, {"date": "2025-02-20", "close": 0.175, "volume": 264760.0}, {"date": "2025-02-21", "close": 0.175, "volume": 417871.0}, {"date": "2025-02-24", "close": 0.175, "volume": 471328.0}, {"date": "2025-02-25", "close": 0.17, "volume": 250537.0}, {"date": "2025-02-26", "close": 0.16, "volume": 708578.0}, {"date": "2025-02-27", "close": 0.17, "volume": 382424.0}, {"date": "2025-02-28", "close": 0.165, "volume": 1087626.0}, {"date": "2025-03-03", "close": 0.165, "volume": 241158.0}, {"date": "2025-03-04", "close": 0.165, "volume": 636838.0}, {"date": "2025-03-05", "close": 0.17, "volume": 469450.0}, {"date": "2025-03-06", "close": 0.175, "volume": 1274425.0}, {"date": "2025-03-07", "close": 0.18, "volume": 1089485.0}, {"date": "2025-03-10", "close": 0.18, "volume": 741341.0}, {"date": "2025-03-11", "close": 0.17, "volume": 774906.0}, {"date": "2025-03-12", "close": 0.17, "volume": 301996.0}, {"date": "2025-03-13", "close": 0.17, "volume": 464125.0}, {"date": "2025-03-14", "close": 0.165, "volume": 627038.0}, {"date": "2025-03-17", "close": 0.165, "volume": 1273587.0}, {"date": "2025-03-18", "close": 0.165, "volume": 206862.0}, {"date": "2025-03-19", "close": 0.165, "volume": 414886.0}, {"date": "2025-03-20", "close": 0.175, "volume": 1431747.0}, {"date": "2025-03-21", "close": 0.165, "volume": 601083.0}, {"date": "2025-03-24", "close": 0.16, "volume": 490486.0}, {"date": "2025-03-25", "close": 0.17, "volume": 520240.0}, {"date": "2025-03-26", "close": 0.175, "volume": 1943992.0}, {"date": "2025-03-27", "close": 0.18, "volume": 436773.0}, {"date": "2025-03-28", "close": 0.175, "volume": 330952.0}, {"date": "2025-03-31", "close": 0.18, "volume": 1363889.0}, {"date": "2025-04-01", "close": 0.165, "volume": 1327498.0}, {"date": "2025-04-02", "close": 0.165, "volume": 313048.0}, {"date": "2025-04-03", "close": 0.17, "volume": 228523.0}, {"date": "2025-04-04", "close": 0.165, "volume": 212529.0}, {"date": "2025-04-07", "close": 0.16, "volume": 1163148.0}, {"date": "2025-04-08", "close": 0.15, "volume": 126693.0}, {"date": "2025-04-09", "close": 0.155, "volume": 634540.0}, {"date": "2025-04-10", "close": 0.155, "volume": 315156.0}, {"date": "2025-04-11", "close": 0.16, "volume": 517525.0}, {"date": "2025-04-14", "close": 0.15, "volume": 899051.0}, {"date": "2025-04-15", "close": 0.145, "volume": 978448.0}, {"date": "2025-04-16", "close": 0.16, "volume": 1218975.0}, {"date": "2025-04-17", "close": 0.155, "volume": 78637.0}, {"date": "2025-04-22", "close": 0.155, "volume": 59981.0}, {"date": "2025-04-23", "close": 0.16, "volume": 965498.0}, {"date": "2025-04-24", "close": 0.17, "volume": 1626016.0}, {"date": "2025-04-28", "close": 0.175, "volume": 1247579.0}, {"date": "2025-04-29", "close": 0.18, "volume": 2118735.0}, {"date": "2025-04-30", "close": 0.175, "volume": 2103429.0}, {"date": "2025-05-01", "close": 0.175, "volume": 689766.0}, {"date": "2025-05-02", "close": 0.165, "volume": 265073.0}, {"date": "2025-05-05", "close": 0.16, "volume": 452419.0}, {"date": "2025-05-06", "close": 0.19, "volume": 2404471.0}, {"date": "2025-05-07", "close": 0.21, "volume": 3014566.0}, {"date": "2025-05-08", "close": 0.215, "volume": 1127958.0}, {"date": "2025-05-09", "close": 0.21, "volume": 872442.0}, {"date": "2025-05-12", "close": 0.205, "volume": 475138.0}, {"date": "2025-05-13", "close": 0.195, "volume": 932421.0}, {"date": "2025-05-14", "close": 0.19, "volume": 570990.0}, {"date": "2025-05-15", "close": 0.2, "volume": 2635661.0}, {"date": "2025-05-16", "close": 0.205, "volume": 162486.0}, {"date": "2025-05-19", "close": 0.2, "volume": 472237.0}, {"date": "2025-05-20", "close": 0.195, "volume": 480130.0}, {"date": "2025-05-21", "close": 0.185, "volume": 891638.0}, {"date": "2025-05-22", "close": 0.19, "volume": 857228.0}, {"date": "2025-05-23", "close": 0.185, "volume": 256951.0}, {"date": "2025-05-26", "close": 0.185, "volume": 167176.0}, {"date": "2025-05-27", "close": 0.19, "volume": 981418.0}, {"date": "2025-05-28", "close": 0.19, "volume": 657759.0}, {"date": "2025-05-29", "close": 0.18, "volume": 675713.0}, {"date": "2025-05-30", "close": 0.18, "volume": 130199.0}, {"date": "2025-06-02", "close": 0.18, "volume": 1285517.0}, {"date": "2025-06-03", "close": 0.175, "volume": 775456.0}, {"date": "2025-06-04", "close": 0.185, "volume": 1131910.0}, {"date": "2025-06-05", "close": 0.175, "volume": 441589.0}, {"date": "2025-06-06", "close": 0.19, "volume": 605922.0}, {"date": "2025-06-10", "close": 0.18, "volume": 953593.0}, {"date": "2025-06-11", "close": 0.17, "volume": 117236.0}, {"date": "2025-06-12", "close": 0.17, "volume": 279430.0}, {"date": "2025-06-13", "close": 0.18, "volume": 1106583.0}, {"date": "2025-06-16", "close": 0.185, "volume": 498504.0}, {"date": "2025-06-17", "close": 0.19, "volume": 964336.0}, {"date": "2025-06-18", "close": 0.19, "volume": 477584.0}, {"date": "2025-06-19", "close": 0.175, "volume": 521166.0}, {"date": "2025-06-20", "close": 0.175, "volume": 482762.0}, {"date": "2025-06-23", "close": 0.18, "volume": 708580.0}, {"date": "2025-06-24", "close": 0.17, "volume": 801291.0}, {"date": "2025-06-25", "close": 0.165, "volume": 553166.0}, {"date": "2025-06-26", "close": 0.17, "volume": 226039.0}, {"date": "2025-06-27", "close": 0.165, "volume": 549894.0}, {"date": "2025-06-30", "close": 0.155, "volume": 1246929.0}, {"date": "2025-07-01", "close": 0.16, "volume": 242767.0}, {"date": "2025-07-02", "close": 0.155, "volume": 437526.0}, {"date": "2025-07-03", "close": 0.165, "volume": 951930.0}, {"date": "2025-07-04", "close": 0.16, "volume": 715897.0}, {"date": "2025-07-07", "close": 0.15, "volume": 616808.0}, {"date": "2025-07-08", "close": 0.155, "volume": 256418.0}, {"date": "2025-07-09", "close": 0.18, "volume": 3742112.0}, {"date": "2025-07-10", "close": 0.17, "volume": 543470.0}, {"date": "2025-07-11", "close": 0.185, "volume": 1358019.0}, {"date": "2025-07-14", "close": 0.175, "volume": 2677515.0}, {"date": "2025-07-15", "close": 0.16, "volume": 975739.0}, {"date": "2025-07-16", "close": 0.155, "volume": 829771.0}, {"date": "2025-07-17", "close": 0.15, "volume": 945499.0}, {"date": "2025-07-18", "close": 0.17, "volume": 2637987.0}, {"date": "2025-07-21", "close": 0.16, "volume": 2385436.0}, {"date": "2025-07-22", "close": 0.17, "volume": 733333.0}, {"date": "2025-07-23", "close": 0.17, "volume": 109981.0}, {"date": "2025-07-24", "close": 0.17, "volume": 1869551.0}, {"date": "2025-07-25", "close": 0.165, "volume": 1503460.0}, {"date": "2025-07-28", "close": 0.165, "volume": 279660.0}, {"date": "2025-07-29", "close": 0.16, "volume": 2011919.0}, {"date": "2025-07-30", "close": 0.16, "volume": 371721.0}, {"date": "2025-07-31", "close": 0.16, "volume": 785606.0}, {"date": "2025-08-01", "close": 0.155, "volume": 87124.0}, {"date": "2025-08-04", "close": 0.155, "volume": 1116905.0}, {"date": "2025-08-05", "close": 0.155, "volume": 332244.0}, {"date": "2025-08-06", "close": 0.165, "volume": 1437108.0}, {"date": "2025-08-07", "close": 0.165, "volume": 234222.0}, {"date": "2025-08-08", "close": 0.165, "volume": 2916415.0}, {"date": "2025-08-11", "close": 0.17, "volume": 4267905.0}, {"date": "2025-08-12", "close": 0.16, "volume": 728415.0}, {"date": "2025-08-13", "close": 0.17, "volume": 935760.0}, {"date": "2025-08-14", "close": 0.165, "volume": 394153.0}, {"date": "2025-08-15", "close": 0.165, "volume": 284025.0}, {"date": "2025-08-18", "close": 0.16, "volume": 5579347.0}, {"date": "2025-08-19", "close": 0.165, "volume": 865264.0}, {"date": "2025-08-20", "close": 0.16, "volume": 477509.0}, {"date": "2025-08-21", "close": 0.165, "volume": 207281.0}, {"date": "2025-08-22", "close": 0.1625, "volume": 3594873.0}, {"date": "2025-08-25", "close": 0.165, "volume": 1280857.0}, {"date": "2025-08-26", "close": 0.165, "volume": 409123.0}, {"date": "2025-08-27", "close": 0.17, "volume": 916913.0}, {"date": "2025-08-28", "close": 0.175, "volume": 826990.0}, {"date": "2025-08-29", "close": 0.18, "volume": 441044.0}, {"date": "2025-09-01", "close": 0.175, "volume": 437658.0}, {"date": "2025-09-02", "close": 0.18, "volume": 414826.0}, {"date": "2025-09-03", "close": 0.17, "volume": 822857.0}, {"date": "2025-09-04", "close": 0.175, "volume": 267345.0}, {"date": "2025-09-05", "close": 0.17, "volume": 277065.0}, {"date": "2025-09-08", "close": 0.175, "volume": 746043.0}, {"date": "2025-09-09", "close": 0.17, "volume": 479673.0}, {"date": "2025-09-10", "close": 0.16, "volume": 1779810.0}, {"date": "2025-09-11", "close": 0.165, "volume": 88669.0}, {"date": "2025-09-12", "close": 0.17, "volume": 1767380.0}, {"date": "2025-09-15", "close": 0.17, "volume": 357347.0}, {"date": "2025-09-16", "close": 0.17, "volume": 260358.0}, {"date": "2025-09-17", "close": 0.175, "volume": 1745092.0}, {"date": "2025-09-18", "close": 0.17, "volume": 1048655.0}, {"date": "2025-09-19", "close": 0.175, "volume": 240791.0}, {"date": "2025-09-22", "close": 0.17, "volume": 448171.0}, {"date": "2025-09-23", "close": 0.165, "volume": 368168.0}, {"date": "2025-09-24", "close": 0.17, "volume": 1218150.0}, {"date": "2025-09-25", "close": 0.17, "volume": 95122.0}, {"date": "2025-09-26", "close": 0.165, "volume": 756671.0}, {"date": "2025-09-29", "close": 0.175, "volume": 1107881.0}, {"date": "2025-09-30", "close": 0.17, "volume": 609429.0}, {"date": "2025-10-01", "close": 0.165, "volume": 365073.0}, {"date": "2025-10-02", "close": 0.18, "volume": 1682599.0}, {"date": "2025-10-03", "close": 0.18, "volume": 2687485.0}, {"date": "2025-10-06", "close": 0.18, "volume": 1097213.0}, {"date": "2025-10-07", "close": 0.19, "volume": 463304.0}, {"date": "2025-10-08", "close": 0.19, "volume": 619681.0}, {"date": "2025-10-09", "close": 0.18, "volume": 417275.0}, {"date": "2025-10-10", "close": 0.19, "volume": 688234.0}, {"date": "2025-10-13", "close": 0.185, "volume": 925791.0}, {"date": "2025-10-14", "close": 0.195, "volume": 1732809.0}, {"date": "2025-10-15", "close": 0.2, "volume": 870439.0}, {"date": "2025-10-16", "close": 0.195, "volume": 598592.0}, {"date": "2025-10-17", "close": 0.18, "volume": 908917.0}, {"date": "2025-10-20", "close": 0.17, "volume": 1627704.0}, {"date": "2025-10-21", "close": 0.17, "volume": 1581687.0}, {"date": "2025-10-22", "close": 0.165, "volume": 1870296.0}, {"date": "2025-10-23", "close": 0.1625, "volume": 601042.0}, {"date": "2025-10-24", "close": 0.16, "volume": 1015837.0}, {"date": "2025-10-27", "close": 0.175, "volume": 2367993.0}, {"date": "2025-10-28", "close": 0.165, "volume": 1748976.0}, {"date": "2025-10-29", "close": 0.17, "volume": 465358.0}, {"date": "2025-10-30", "close": 0.175, "volume": 183072.0}, {"date": "2025-10-31", "close": 0.1725, "volume": 721237.0}, {"date": "2025-11-03", "close": 0.18, "volume": 600947.0}, {"date": "2025-11-04", "close": 0.175, "volume": 291012.0}, {"date": "2025-11-05", "close": 0.175, "volume": 455607.0}, {"date": "2025-11-06", "close": 0.175, "volume": 695393.0}, {"date": "2025-11-07", "close": 0.1675, "volume": 30346.0}, {"date": "2025-11-10", "close": 0.175, "volume": 783412.0}, {"date": "2025-11-11", "close": 0.18, "volume": 698918.0}, {"date": "2025-11-12", "close": 0.18, "volume": 1283809.0}, {"date": "2025-11-13", "close": 0.205, "volume": 3799597.0}, {"date": "2025-11-14", "close": 0.21, "volume": 2474890.0}, {"date": "2025-11-17", "close": 0.215, "volume": 3397827.0}, {"date": "2025-11-18", "close": 0.2, "volume": 2461714.0}, {"date": "2025-11-19", "close": 0.225, "volume": 1684904.0}, {"date": "2025-11-20", "close": 0.255, "volume": 5281234.0}, {"date": "2025-11-21", "close": 0.225, "volume": 1422018.0}, {"date": "2025-11-24", "close": 0.205, "volume": 1137959.0}, {"date": "2025-11-25", "close": 0.22, "volume": 568582.0}, {"date": "2025-11-26", "close": 0.22, "volume": 1168698.0}, {"date": "2025-11-27", "close": 0.22, "volume": 620912.0}, {"date": "2025-11-28", "close": 0.22, "volume": 682435.0}, {"date": "2025-12-01", "close": 0.22, "volume": 905680.0}, {"date": "2025-12-02", "close": 0.215, "volume": 255150.0}, {"date": "2025-12-03", "close": 0.22, "volume": 330118.0}, {"date": "2025-12-04", "close": 0.21, "volume": 340212.0}, {"date": "2025-12-05", "close": 0.21, "volume": 82442.0}, {"date": "2025-12-08", "close": 0.21, "volume": 611493.0}, {"date": "2025-12-09", "close": 0.205, "volume": 284935.0}, {"date": "2025-12-10", "close": 0.21, "volume": 601674.0}, {"date": "2025-12-11", "close": 0.19, "volume": 579383.0}, {"date": "2025-12-12", "close": 0.205, "volume": 244575.0}, {"date": "2025-12-15", "close": 0.195, "volume": 360876.0}, {"date": "2025-12-16", "close": 0.195, "volume": 283015.0}, {"date": "2025-12-17", "close": 0.2, "volume": 1730394.0}, {"date": "2025-12-18", "close": 0.19, "volume": 683487.0}, {"date": "2025-12-19", "close": 0.2, "volume": 983807.0}, {"date": "2025-12-22", "close": 0.21, "volume": 1253433.0}, {"date": "2025-12-23", "close": 0.215, "volume": 858870.0}, {"date": "2025-12-24", "close": 0.21, "volume": 485408.0}, {"date": "2025-12-29", "close": 0.23, "volume": 1194834.0}, {"date": "2025-12-30", "close": 0.225, "volume": 462267.0}, {"date": "2025-12-31", "close": 0.22, "volume": 38950.0}, {"date": "2026-01-02", "close": 0.225, "volume": 465813.0}, {"date": "2026-01-05", "close": 0.225, "volume": 483973.0}, {"date": "2026-01-06", "close": 0.235, "volume": 1149662.0}, {"date": "2026-01-07", "close": 0.235, "volume": 899484.0}, {"date": "2026-01-08", "close": 0.255, "volume": 1466521.0}, {"date": "2026-01-09", "close": 0.24, "volume": 642893.0}, {"date": "2026-01-12", "close": 0.235, "volume": 729886.0}, {"date": "2026-01-13", "close": 0.255, "volume": 3078613.0}, {"date": "2026-01-14", "close": 0.285, "volume": 4547968.0}, {"date": "2026-01-15", "close": 0.28, "volume": 1900884.0}, {"date": "2026-01-16", "close": 0.275, "volume": 2608247.0}, {"date": "2026-01-19", "close": 0.27, "volume": 3313473.0}, {"date": "2026-01-20", "close": 0.28, "volume": 3413032.0}, {"date": "2026-01-21", "close": 0.285, "volume": 2444016.0}, {"date": "2026-01-22", "close": 0.29, "volume": 1708283.0}, {"date": "2026-01-23", "close": 0.325, "volume": 7100792.0}, {"date": "2026-01-27", "close": 0.29, "volume": 6989797.0}, {"date": "2026-01-28", "close": 0.275, "volume": 4397938.0}, {"date": "2026-01-29", "close": 0.27, "volume": 3888018.0}, {"date": "2026-01-30", "close": 0.25, "volume": 3877274.0}, {"date": "2026-02-02", "close": 0.235, "volume": 2240050.0}, {"date": "2026-02-03", "close": 0.25, "volume": 910732.0}, {"date": "2026-02-04", "close": 0.24, "volume": 1868980.0}, {"date": "2026-02-05", "close": 0.23, "volume": 816133.0}, {"date": "2026-02-06", "close": 0.22, "volume": 3140863.0}, {"date": "2026-02-09", "close": 0.235, "volume": 2032272.0}, {"date": "2026-02-10", "close": 0.235, "volume": 555100.0}, {"date": "2026-02-11", "close": 0.225, "volume": 747974.0}, {"date": "2026-02-12", "close": 0.24, "volume": 1306531.0}, {"date": "2026-02-13", "close": 0.215, "volume": 1061506.0}, {"date": "2026-02-16", "close": 0.215, "volume": 1008445.0}, {"date": "2026-02-17", "close": 0.215, "volume": 752188.0}, {"date": "2026-02-18", "close": 0.225, "volume": 297699.0}, {"date": "2026-02-19", "close": 0.225, "volume": 901347.0}, {"date": "2026-02-20", "close": 0.22, "volume": 698014.0}, {"date": "2026-02-23", "close": 0.235, "volume": 919483.0}, {"date": "2026-02-24", "close": 0.24, "volume": 1045088.0}, {"date": "2026-02-25", "close": 0.245, "volume": 1965322.0}, {"date": "2026-02-26", "close": 0.245, "volume": 2292994.0}, {"date": "2026-02-27", "close": 0.245, "volume": 2963058.0}, {"date": "2026-03-02", "close": 0.245, "volume": 1529343.0}, {"date": "2026-03-03", "close": 0.23, "volume": 1204271.0}, {"date": "2026-03-04", "close": 0.215, "volume": 1236215.0}, {"date": "2026-03-05", "close": 0.22, "volume": 418985.0}, {"date": "2026-03-06", "close": 0.215, "volume": 878486.0}, {"date": "2026-03-09", "close": 0.215, "volume": 1485377.0}, {"date": "2026-03-10", "close": 0.215, "volume": 784798.0}, {"date": "2026-03-11", "close": 0.22, "volume": 857645.0}, {"date": "2026-03-12", "close": 0.215, "volume": 563978.0}, {"date": "2026-03-13", "close": 0.215, "volume": 691033.0}, {"date": "2026-03-16", "close": 0.205, "volume": 644678.0}, {"date": "2026-03-17", "close": 0.2, "volume": 479929.0}, {"date": "2026-03-18", "close": 0.195, "volume": 596450.0}, {"date": "2026-03-19", "close": 0.175, "volume": 1077331.0}, {"date": "2026-03-20", "close": 0.205, "volume": 2123605.0}, {"date": "2026-03-23", "close": 0.195, "volume": 1433683.0}, {"date": "2026-03-24", "close": 0.2, "volume": 1365908.0}, {"date": "2026-03-25", "close": 0.21, "volume": 1851903.0}, {"date": "2026-03-26", "close": 0.21, "volume": 807764.0}, {"date": "2026-03-27", "close": 0.2, "volume": 1148005.0}, {"date": "2026-03-30", "close": 0.195, "volume": 2175807.0}, {"date": "2026-03-31", "close": 0.2, "volume": 979626.0}, {"date": "2026-04-01", "close": 0.215, "volume": 1936654.0}, {"date": "2026-04-02", "close": 0.215, "volume": 1086314.0}, {"date": "2026-04-07", "close": 0.215, "volume": 1996529.0}, {"date": "2026-04-08", "close": 0.23, "volume": 1409244.0}, {"date": "2026-04-09", "close": 0.215, "volume": 1016353.0}, {"date": "2026-04-10", "close": 0.225, "volume": 720398.0}, {"date": "2026-04-13", "close": 0.205, "volume": 1591495.0}, {"date": "2026-04-14", "close": 0.215, "volume": 865125.0}, {"date": "2026-04-15", "close": 0.215, "volume": 419054.0}, {"date": "2026-04-16", "close": 0.22, "volume": 505068.0}, {"date": "2026-04-17", "close": 0.245, "volume": 2491657.0}, {"date": "2026-04-20", "close": 0.23, "volume": 1685299.0}, {"date": "2026-04-21", "close": 0.235, "volume": 876099.0}, {"date": "2026-04-22", "close": 0.235, "volume": 569389.0}, {"date": "2026-04-23", "close": 0.225, "volume": 1325533.0}, {"date": "2026-04-24", "close": 0.23, "volume": 677354.0}, {"date": "2026-04-27", "close": 0.235, "volume": 1394571.0}, {"date": "2026-04-28", "close": 0.24, "volume": 2967888.0}, {"date": "2026-04-29", "close": 0.235, "volume": 963890.0}, {"date": "2026-04-30", "close": 0.235, "volume": 600783.0}, {"date": "2026-05-01", "close": 0.24, "volume": 566563.0}, {"date": "2026-05-04", "close": 0.24, "volume": 615209.0}, {"date": "2026-05-05", "close": 0.245, "volume": 2201844.0}, {"date": "2026-05-06", "close": 0.245, "volume": 1438487.0}, {"date": "2026-05-07", "close": 0.25, "volume": 1357772.0}, {"date": "2026-05-08", "close": 0.245, "volume": 565510.0}, {"date": "2026-05-11", "close": 0.25, "volume": 3646527.0}, {"date": "2026-05-12", "close": 0.26, "volume": 748786.0}, {"date": "2026-05-13", "close": 0.255, "volume": 949499.0}, {"date": "2026-05-14", "close": 0.235, "volume": 1113965.0}, {"date": "2026-05-15", "close": 0.22, "volume": 998875.0}, {"date": "2026-05-18", "close": 0.21, "volume": 769304.0}, {"date": "2026-05-19", "close": 0.21, "volume": 441027.0}, {"date": "2026-05-20", "close": 0.2, "volume": 611623.0}, {"date": "2026-05-21", "close": 0.205, "volume": 335941.0}, {"date": "2026-05-22", "close": 0.205, "volume": 310476.0}, {"date": "2026-05-25", "close": 0.2, "volume": 230108.0}, {"date": "2026-05-26", "close": 0.215, "volume": 580095.0}, {"date": "2026-05-27", "close": 0.215, "volume": 1229975.0}, {"date": "2026-05-28", "close": 0.215, "volume": 966642.0}, {"date": "2026-05-29", "close": 0.215, "volume": 354495.0}, {"date": "2026-06-01", "close": 0.22, "volume": 448028.0}, {"date": "2026-06-02", "close": 0.215, "volume": 335753.0}, {"date": "2026-06-03", "close": 0.195, "volume": 1153679.0}, {"date": "2026-06-04", "close": 0.205, "volume": 883663.0}, {"date": "2026-06-05", "close": 0.19, "volume": 1172021.0}, {"date": "2026-06-09", "close": 0.19, "volume": 696778.0}, {"date": "2026-06-10", "close": 0.17, "volume": 1551086.0}, {"date": "2026-06-11", "close": 0.17, "volume": 1760307.0}, {"date": "2026-06-12", "close": 0.17, "volume": 1856900.0}, {"date": "2026-06-15", "close": 0.18, "volume": 3093037.0}, {"date": "2026-06-16", "close": 0.185, "volume": 796883.0}, {"date": "2026-06-17", "close": 0.195, "volume": 1731962.0}, {"date": "2026-06-18", "close": 0.2, "volume": 1556273.0}, {"date": "2026-06-19", "close": 0.195, "volume": 493633.0}, {"date": "2026-06-22", "close": 0.185, "volume": 1487356.0}, {"date": "2026-06-23", "close": 0.175, "volume": 1392940.0}, {"date": "2026-06-24", "close": 0.18, "volume": 1027537.0}, {"date": "2026-06-25", "close": 0.165, "volume": 2728529.0}, {"date": "2026-06-26", "close": 0.16, "volume": 1195387.0}, {"date": "2026-06-29", "close": 0.165, "volume": 1722114.0}, {"date": "2026-06-30", "close": 0.165, "volume": 1650627.0}, {"date": "2026-07-01", "close": 0.18, "volume": 930847.0}, {"date": "2026-07-02", "close": 0.175, "volume": 965919.0}, {"date": "2026-07-03", "close": 0.18, "volume": 622046.0}, {"date": "2026-07-06", "close": 0.175, "volume": 198536.0}, {"date": "2026-07-07", "close": 0.18, "volume": 296520.0}, {"date": "2026-07-08", "close": 0.175, "volume": 172991.0}, {"date": "2026-07-09", "close": 0.17, "volume": 225021.0}, {"date": "2026-07-10", "close": 0.17, "volume": 83951.0}, {"date": "2026-07-13", "close": 0.17, "volume": 47460.0}, {"date": "2026-07-14", "close": 0.16, "volume": 411741.0}, {"date": "2026-07-15", "close": 0.165, "volume": 73157.0}, {"date": "2026-07-16", "close": 0.175, "volume": 110039.0}, {"date": "2026-07-17", "close": 0.17, "volume": 363424.0}, {"date": "2026-07-20", "close": 0.165, "volume": 100983.0}, {"date": "2026-07-21", "close": 0.16, "volume": 224459.0}, {"date": "2026-07-22", "close": 0.16, "volume": 248543.0}, {"date": "2026-07-23", "close": 0.16, "volume": 49128.0}, {"date": "2026-07-24", "close": 0.165, "volume": 46025.0}, {"date": "2026-07-27", "close": 0.17, "volume": 326765.0}, {"date": "2026-07-28", "close": 0.165, "volume": 175430.0}, {"date": "2026-07-29", "close": 0.165, "volume": 23596.0}, {"date": "2026-07-30", "close": 0.165, "volume": 200952.0}, {"date": "2026-07-31", "close": 0.17, "volume": 349183.0}, {"date": "2026-08-03", "close": 0.16, "volume": 406704.0}, {"date": "2026-08-04", "close": 0.17, "volume": 108694.0}, {"date": "2026-08-05", "close": 0.165, "volume": 205148.0}, {"date": "2026-08-06", "close": 0.165, "volume": 891157.0}, {"date": "2026-08-07", "close": 0.17, "volume": 186307.0}, {"date": "2026-08-10", "close": 0.175, "volume": 1590775.0}, {"date": "2026-08-11", "close": 0.175, "volume": 2573183.0}, {"date": "2026-08-12", "close": 0.18, "volume": 474657.0}, {"date": "2026-08-13", "close": 0.18, "volume": 135651.0}, {"date": "2026-08-14", "close": 0.175, "volume": 805515.0}, {"date": "2026-08-17", "close": 0.185, "volume": 365674.0}, {"date": "2026-08-18", "close": 0.175, "volume": 318507.0}, {"date": "2026-08-19", "close": 0.18, "volume": 39127.0}, {"date": "2026-08-20", "close": 0.18, "volume": 77597.0}, {"date": "2026-08-21", "close": 0.185, "volume": 407430.0}, {"date": "2026-08-24", "close": 0.185, "volume": 162427.0}, {"date": "2026-08-25", "close": 0.18, "volume": 296193.0}, {"date": "2026-08-26", "close": 0.185, "volume": 265027.0}, {"date": "2026-08-27", "close": 0.18, "volume": 227358.0}, {"date": "2026-08-28", "close": 0.175, "volume": 71704.0}, {"date": "2026-08-31", "close": 0.18, "volume": 398558.0}, {"date": "2026-09-01", "close": 0.18, "volume": 81014.0}, {"date": "2026-09-02", "close": 0.17, "volume": 67758.0}, {"date": "2026-09-03", "close": 0.18, "volume": 115918.0}, {"date": "2026-09-04", "close": 0.18, "volume": 119853.0}, {"date": "2026-09-07", "close": 0.175, "volume": 28708.0}], "refreshing": true}