{"ticker": "DOC", "overview": {"name": "Doctor Care Anywhere Group PLC", "country": "Australia", "industry": "Health Care Equipment & Services"}, "description": "Doctor Care Anywhere Group PLC trades as DOC on the ASX and is registered in Australia, classified under Health Care Equipment & Services. Health Care Services through virtual medical general practitioner services and internet hospital. Privy Trades holds 19 insider filings for the company. We also hold 89 ASX director and substantial-holder notices naming 7 distinct holders. The most recent filing on record is dated 13 October 2026.", "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": "DOC", "has_prices": true, "as_of": "2026-09-07", "last": 0.13, "prev_close": 0.13, "change": 0.0, "change_pct": 0.0, "session_volume": 5581.0, "vwap_5": 0.12984846783577977, "vwap_20": 0.1175273812750386, "vwap_60": 0.1200136643864157, "vwap_250": 0.14486217723331687, "high_52w": 0.195, "low_52w": 0.105, "avg_volume_20": 60693.85, "sessions": 400, "market_cap": {"value": 44977703.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03151468", "src": "ASX", "ticker": "DOC", "cik": "", "company": "Doctor Care Anywhere Group PLC", "company_raw": "Doctor Care Anywhere Group PLC", "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 DOC stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03151468", "trade_date": "2026-10-13", "timestamp": "2026-10-13", "mins": 29680}, {"id": "ASX3Y-03100967-1", "src": "ASX", "ticker": "DOC", "cik": "", "company": "Doctor Care Anywhere Group PLC", "company_raw": "Doctor Care Anywhere Group PLC", "who": "John Stier", "who_key": "John Stier", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "John Stier lodges a filing in DOC", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03100967", "trade_date": "2026-06-16", "timestamp": "2026-06-16", "mins": 201040}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "John Stier", "notice_type": "3Y", "direct_shares": 4500000.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-10-12", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03147409-2A1703614", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "John Stier", "notice_type": "3Y", "direct_shares": 4250000.0, "indirect_shares": null, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest. N/A", "pct": null, "notice_date": "2026-06-16", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03100967-2A1677773", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "John Stier", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-01-14", "source_url": "https://www.marketindex.com.au/asx/doc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "John Stier", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-03", "source_url": "https://www.marketindex.com.au/asx/doc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Laura O'Riordan", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-06-06", "source_url": "https://www.marketindex.com.au/asx/doc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "John Stier", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-05-08", "source_url": "https://www.marketindex.com.au/asx/doc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Laura O'Riordan", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-04-01", "source_url": "https://www.marketindex.com.au/asx/doc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Prof Sam Shah", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-01-28", "source_url": "https://www.marketindex.com.au/asx/doc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Laura O'Riordan", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-01-07", "source_url": "https://www.marketindex.com.au/asx/doc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Ben Kent", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-01-06", "source_url": "https://www.marketindex.com.au/asx/doc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Ben Kent", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-26", "source_url": "https://www.marketindex.com.au/asx/doc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "John Stier", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-23", "source_url": "https://www.marketindex.com.au/asx/doc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Ben Kent", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-20", "source_url": "https://www.marketindex.com.au/asx/doc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Matthew Addison", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-04", "source_url": "https://www.marketindex.com.au/asx/doc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Ben Kent", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-03-11", "source_url": "https://www.marketindex.com.au/asx/doc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "John Stier", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-03-05", "source_url": "https://www.marketindex.com.au/asx/doc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "John Stier", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-09-04", "source_url": "https://www.marketindex.com.au/asx/doc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Aleksandra Spencer", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-07-11", "source_url": "https://www.marketindex.com.au/asx/doc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Bayju Thakar", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-08-26", "source_url": "https://www.marketindex.com.au/asx/doc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "John Stier", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-05-09", "source_url": "https://www.marketindex.com.au/asx/doc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Bayju Thakar", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-12-04", "source_url": "https://www.marketindex.com.au/asx/doc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-16", "source_url": "https://www.marketindex.com.au/asx/doc", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-29", "source_url": "https://www.marketindex.com.au/asx/doc", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-29", "source_url": "https://www.marketindex.com.au/asx/doc", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-02-12", "source_url": "https://www.marketindex.com.au/asx/doc", "needs_ocr": 0}], "directors": [{"name": "Matthew Addison", "first_seen": "2024-11-04", "last_seen": "2024-11-04", "status": "current", "notices": 1}, {"name": "Ben Kent", "first_seen": "2024-03-11", "last_seen": "2025-01-06", "status": "current", "notices": 4}, {"name": "Prof Sam Shah", "first_seen": "2025-01-28", "last_seen": "2025-01-28", "status": "current", "notices": 1}, {"name": "Laura O'Riordan", "first_seen": "2025-01-07", "last_seen": "2025-06-06", "status": "current", "notices": 3}, {"name": "John Stier", "first_seen": "2022-05-09", "last_seen": "2026-10-12", "status": "current", "notices": 9}, {"name": "Bayju Thakar", "first_seen": "2020-12-04", "last_seen": "2022-08-26", "status": "past", "notices": 2}, {"name": "Aleksandra Spencer", "first_seen": "2023-07-11", "last_seen": "2023-07-11", "status": "past", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-29", "form": "Periodic Reports", "title": "Q3 2026 trading update -  revenue up 16%, investor roadshow", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155694-2A1707148"}, {"date": "2026-10-22", "form": "Periodic Reports", "title": "Strategy and Business Model Update - Presentation", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152039-2A1705712"}, {"date": "2026-10-22", "form": "Company Administration", "title": "Strategy and Business Model Update - The Short Version", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152033-2A1705710"}, {"date": "2026-10-22", "form": "Company Administration", "title": "Strategy and Business Model Update - Investor Primer", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152032-2A1705707"}, {"date": "2026-10-12", "form": "Security Holder Details", "title": "Change of Director's Interest Notice J Stier", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03147409-2A1703614"}], "performance": {"ticker": "DOC", "has_prices": true, "summary": {"n": 5, "avg": 0.009056715469693066, "win_rate": 0.4, "best": 0.9607843137254904, "worst": -0.375, "as_of": "2026-11-02"}, "buys": [{"who": "Sen. Alan Armstrong", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Armstrong, Alan (Senator)", "amount": 1001.0, "date": "2026-03-27", "score": 0.0, "ref_price": 0.14, "return": -0.28571428571428575}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2026-01-09", "score": 0.0, "ref_price": 0.14, "return": -0.28571428571428575}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-06-17", "score": 0.0, "ref_price": 0.097, "return": 0.030927835051546417}, {"who": "Hon. Christopher L. Jacobs", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NY27", "amount": 1001.0, "date": "2022-12-12", "score": 0.0, "ref_price": 0.051, "return": 0.9607843137254904}, {"who": "Hon. Christopher L. Jacobs", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NY27", "amount": 15001.0, "date": "2022-06-21", "score": 0.0, "ref_price": 0.16, "return": -0.375}]}, "price_series": [{"date": "2020-12-04", "close": 0.93, "volume": 18317340.0}, {"date": "2020-12-07", "close": 0.865, "volume": 3997294.0}, {"date": "2020-12-08", "close": 0.765, "volume": 5882131.0}, {"date": "2020-12-09", "close": 0.9, "volume": 4592981.0}, {"date": "2020-12-10", "close": 0.875, "volume": 1090277.0}, {"date": "2020-12-11", "close": 1.075, "volume": 2376118.0}, {"date": "2020-12-14", "close": 1.23, "volume": 3544630.0}, {"date": "2020-12-15", "close": 1.2, "volume": 1685302.0}, {"date": "2020-12-16", "close": 1.2, "volume": 780233.0}, {"date": "2020-12-17", "close": 1.175, "volume": 1104680.0}, {"date": "2020-12-18", "close": 1.245, "volume": 2697698.0}, {"date": "2020-12-21", "close": 1.2, "volume": 2431806.0}, {"date": "2020-12-22", "close": 1.23, "volume": 2323547.0}, {"date": "2020-12-23", "close": 1.24, "volume": 1652583.0}, {"date": "2020-12-24", "close": 1.2, "volume": 578340.0}, {"date": "2020-12-29", "close": 1.19, "volume": 436755.0}, {"date": "2020-12-30", "close": 1.15, "volume": 975668.0}, {"date": "2020-12-31", "close": 1.2, "volume": 670523.0}, {"date": "2021-01-04", "close": 1.235, "volume": 502616.0}, {"date": "2021-01-05", "close": 1.28, "volume": 1087989.0}, {"date": "2021-01-06", "close": 1.31, "volume": 510654.0}, {"date": "2021-01-07", "close": 1.36, "volume": 815288.0}, {"date": "2021-01-08", "close": 1.48, "volume": 1213858.0}, {"date": "2021-01-11", "close": 1.4, "volume": 1038541.0}, {"date": "2021-01-12", "close": 1.365, "volume": 636346.0}, {"date": "2021-01-13", "close": 1.47, "volume": 623965.0}, {"date": "2021-01-14", "close": 1.43, "volume": 993712.0}, {"date": "2021-01-15", "close": 1.415, "volume": 708274.0}, {"date": "2021-01-18", "close": 1.4, "volume": 628737.0}, {"date": "2021-01-19", "close": 1.39, "volume": 387336.0}, {"date": "2021-01-20", "close": 1.39, "volume": 496091.0}, {"date": "2021-01-21", "close": 1.38, "volume": 1019265.0}, {"date": "2021-01-22", "close": 1.37, "volume": 601729.0}, {"date": "2021-01-25", "close": 1.38, "volume": 854946.0}, {"date": "2021-01-27", "close": 1.38, "volume": 2635506.0}, {"date": "2021-01-28", "close": 1.36, "volume": 1081263.0}, {"date": "2021-01-29", "close": 1.265, "volume": 675568.0}, {"date": "2021-02-01", "close": 1.275, "volume": 627377.0}, {"date": "2021-02-02", "close": 1.295, "volume": 242879.0}, {"date": "2021-02-03", "close": 1.27, "volume": 255897.0}, {"date": "2021-02-04", "close": 1.2, "volume": 776789.0}, {"date": "2021-02-05", "close": 1.2, "volume": 466278.0}, {"date": "2021-02-08", "close": 1.21, "volume": 596902.0}, {"date": "2021-02-09", "close": 1.19, "volume": 602928.0}, {"date": "2021-02-10", "close": 1.345, "volume": 5782295.0}, {"date": "2021-02-11", "close": 1.335, "volume": 1344969.0}, {"date": "2021-02-12", "close": 1.32, "volume": 1046036.0}, {"date": "2021-02-15", "close": 1.31, "volume": 3388609.0}, {"date": "2021-02-16", "close": 1.28, "volume": 886734.0}, {"date": "2021-02-17", "close": 1.255, "volume": 1019324.0}, {"date": "2021-02-18", "close": 1.285, "volume": 881533.0}, {"date": "2021-02-19", "close": 1.275, "volume": 493725.0}, {"date": "2021-02-22", "close": 1.29, "volume": 509131.0}, {"date": "2021-02-23", "close": 1.28, "volume": 346414.0}, {"date": "2021-02-24", "close": 1.3, "volume": 883622.0}, {"date": "2021-02-25", "close": 1.3, "volume": 827763.0}, {"date": "2021-02-26", "close": 1.28, "volume": 679891.0}, {"date": "2021-03-01", "close": 1.255, "volume": 492084.0}, {"date": "2021-03-02", "close": 1.265, "volume": 695366.0}, {"date": "2021-03-03", "close": 1.22, "volume": 924470.0}, {"date": "2021-03-04", "close": 1.185, "volume": 308528.0}, {"date": "2021-03-05", "close": 1.1, "volume": 1314608.0}, {"date": "2021-03-08", "close": 1.06, "volume": 826327.0}, {"date": "2021-03-09", "close": 1.045, "volume": 421564.0}, {"date": "2021-03-10", "close": 1.04, "volume": 861306.0}, {"date": "2021-03-11", "close": 1.0, "volume": 1010951.0}, {"date": "2021-03-12", "close": 1.0, "volume": 649204.0}, {"date": "2021-03-15", "close": 1.045, "volume": 1032252.0}, {"date": "2021-03-16", "close": 1.015, "volume": 651797.0}, {"date": "2021-03-17", "close": 1.015, "volume": 432549.0}, {"date": "2021-03-18", "close": 1.05, "volume": 633095.0}, {"date": "2021-03-19", "close": 1.05, "volume": 541487.0}, {"date": "2021-03-22", "close": 1.03, "volume": 272242.0}, {"date": "2021-03-23", "close": 1.01, "volume": 1081924.0}, {"date": "2021-03-24", "close": 1.0, "volume": 879214.0}, {"date": "2021-03-25", "close": 1.0, "volume": 4512230.0}, {"date": "2021-03-26", "close": 0.98, "volume": 991990.0}, {"date": "2021-03-29", "close": 0.96, "volume": 366547.0}, {"date": "2021-03-30", "close": 0.92, "volume": 463587.0}, {"date": "2021-03-31", "close": 0.9, "volume": 239279.0}, {"date": "2021-04-01", "close": 0.975, "volume": 375709.0}, {"date": "2021-04-06", "close": 0.94, "volume": 303150.0}, {"date": "2021-04-07", "close": 0.995, "volume": 248937.0}, {"date": "2021-04-08", "close": 1.05, "volume": 329436.0}, {"date": "2021-04-09", "close": 1.05, "volume": 334376.0}, {"date": "2021-04-12", "close": 1.06, "volume": 575900.0}, {"date": "2021-04-13", "close": 1.05, "volume": 136012.0}, {"date": "2021-04-14", "close": 1.045, "volume": 234743.0}, {"date": "2021-04-15", "close": 1.055, "volume": 224919.0}, {"date": "2021-04-16", "close": 1.06, "volume": 462718.0}, {"date": "2021-04-19", "close": 1.085, "volume": 225674.0}, {"date": "2021-04-20", "close": 1.06, "volume": 154048.0}, {"date": "2021-04-21", "close": 1.03, "volume": 184937.0}, {"date": "2021-04-22", "close": 1.055, "volume": 119796.0}, {"date": "2021-04-23", "close": 1.03, "volume": 202456.0}, {"date": "2021-04-26", "close": 1.03, "volume": 5814464.0}, {"date": "2021-04-27", "close": 1.04, "volume": 974439.0}, {"date": "2021-04-28", "close": 1.035, "volume": 477041.0}, {"date": "2021-04-29", "close": 1.005, "volume": 813010.0}, {"date": "2021-04-30", "close": 1.0, "volume": 194760.0}, {"date": "2021-05-03", "close": 1.0, "volume": 374930.0}, {"date": "2021-05-04", "close": 0.98, "volume": 129642.0}, {"date": "2021-05-05", "close": 1.01, "volume": 145130.0}, {"date": "2021-05-06", "close": 0.99, "volume": 309721.0}, {"date": "2021-05-07", "close": 0.975, "volume": 133664.0}, {"date": "2021-05-10", "close": 0.925, "volume": 420294.0}, {"date": "2021-05-11", "close": 0.9, "volume": 794316.0}, {"date": "2021-05-12", "close": 0.905, "volume": 203722.0}, {"date": "2021-05-13", "close": 0.89, "volume": 175916.0}, {"date": "2021-05-14", "close": 0.89, "volume": 322640.0}, {"date": "2021-05-17", "close": 0.875, "volume": 233086.0}, {"date": "2021-05-18", "close": 0.845, "volume": 169839.0}, {"date": "2021-05-19", "close": 0.83, "volume": 353499.0}, {"date": "2021-05-20", "close": 0.81, "volume": 288849.0}, {"date": "2021-05-21", "close": 0.835, "volume": 124265.0}, {"date": "2021-05-24", "close": 0.81, "volume": 158026.0}, {"date": "2021-05-25", "close": 0.945, "volume": 449558.0}, {"date": "2021-05-26", "close": 0.98, "volume": 583724.0}, {"date": "2021-05-27", "close": 1.015, "volume": 277868.0}, {"date": "2021-05-28", "close": 1.03, "volume": 550235.0}, {"date": "2021-05-31", "close": 1.03, "volume": 181305.0}, {"date": "2021-06-01", "close": 0.995, "volume": 370821.0}, {"date": "2021-06-02", "close": 0.97, "volume": 216072.0}, {"date": "2021-06-03", "close": 0.95, "volume": 163844.0}, {"date": "2021-06-04", "close": 0.93, "volume": 149281.0}, {"date": "2021-06-07", "close": 0.905, "volume": 263992.0}, {"date": "2021-06-08", "close": 0.9, "volume": 113579.0}, {"date": "2021-06-09", "close": 0.935, "volume": 292994.0}, {"date": "2021-06-10", "close": 0.95, "volume": 86918.0}, {"date": "2021-06-11", "close": 0.94, "volume": 123692.0}, {"date": "2021-06-15", "close": 0.9, "volume": 277546.0}, {"date": "2021-06-16", "close": 0.905, "volume": 115820.0}, {"date": "2021-06-17", "close": 0.9, "volume": 84864.0}, {"date": "2021-06-18", "close": 0.9, "volume": 113682.0}, {"date": "2021-06-21", "close": 0.92, "volume": 229571.0}, {"date": "2021-06-22", "close": 0.9, "volume": 224254.0}, {"date": "2021-06-23", "close": 0.86, "volume": 216701.0}, {"date": "2021-06-24", "close": 0.86, "volume": 131370.0}, {"date": "2021-06-25", "close": 0.87, "volume": 207312.0}, {"date": "2021-06-28", "close": 0.83, "volume": 328485.0}, {"date": "2021-06-29", "close": 0.81, "volume": 489753.0}, {"date": "2021-06-30", "close": 0.82, "volume": 612000.0}, {"date": "2021-07-01", "close": 0.875, "volume": 860173.0}, {"date": "2021-07-02", "close": 0.895, "volume": 83744.0}, {"date": "2021-07-05", "close": 0.9, "volume": 95980.0}, {"date": "2021-07-06", "close": 0.88, "volume": 72415.0}, {"date": "2021-07-07", "close": 0.875, "volume": 104249.0}, {"date": "2021-07-08", "close": 0.895, "volume": 88503.0}, {"date": "2021-07-09", "close": 0.89, "volume": 397494.0}, {"date": "2021-07-12", "close": 0.89, "volume": 160179.0}, {"date": "2021-07-13", "close": 0.885, "volume": 138964.0}, {"date": "2021-07-14", "close": 0.855, "volume": 159331.0}, {"date": "2021-07-15", "close": 0.85, "volume": 141656.0}, {"date": "2021-07-16", "close": 0.85, "volume": 134167.0}, {"date": "2021-07-19", "close": 0.83, "volume": 124518.0}, {"date": "2021-07-20", "close": 0.84, "volume": 149534.0}, {"date": "2021-07-21", "close": 0.855, "volume": 94271.0}, {"date": "2021-07-22", "close": 0.845, "volume": 183026.0}, {"date": "2021-07-23", "close": 0.85, "volume": 115115.0}, {"date": "2021-07-26", "close": 0.865, "volume": 143464.0}, {"date": "2021-07-27", "close": 0.875, "volume": 238097.0}, {"date": "2021-07-28", "close": 0.8, "volume": 1467093.0}, {"date": "2021-07-29", "close": 0.815, "volume": 747132.0}, {"date": "2021-07-30", "close": 0.81, "volume": 535385.0}, {"date": "2021-08-02", "close": 0.8, "volume": 636819.0}, {"date": "2021-08-03", "close": 0.81, "volume": 335564.0}, {"date": "2021-08-04", "close": 0.775, "volume": 505867.0}, {"date": "2021-08-05", "close": 0.765, "volume": 2788987.0}, {"date": "2021-08-06", "close": 0.77, "volume": 188128.0}, {"date": "2021-08-09", "close": 0.8, "volume": 628599.0}, {"date": "2021-08-10", "close": 0.8025, "volume": 106417.0}, {"date": "2021-08-11", "close": 0.775, "volume": 276322.0}, {"date": "2021-08-12", "close": 0.78, "volume": 129943.0}, {"date": "2021-08-13", "close": 0.75, "volume": 545932.0}, {"date": "2021-08-16", "close": 0.74, "volume": 332224.0}, {"date": "2021-08-17", "close": 0.73, "volume": 389141.0}, {"date": "2021-08-18", "close": 0.73, "volume": 614680.0}, {"date": "2021-08-19", "close": 0.715, "volume": 489461.0}, {"date": "2021-08-20", "close": 0.69, "volume": 422007.0}, {"date": "2021-08-23", "close": 0.695, "volume": 480262.0}, {"date": "2021-08-24", "close": 0.705, "volume": 219291.0}, {"date": "2021-08-25", "close": 0.72, "volume": 224412.0}, {"date": "2021-08-26", "close": 0.72, "volume": 197719.0}, {"date": "2021-08-27", "close": 0.725, "volume": 162448.0}, {"date": "2021-08-30", "close": 0.73, "volume": 131246.0}, {"date": "2021-08-31", "close": 0.74, "volume": 178036.0}, {"date": "2021-09-01", "close": 0.7375, "volume": 753251.0}, {"date": "2021-09-02", "close": 0.74, "volume": 64624.0}, {"date": "2021-09-03", "close": 0.72, "volume": 186464.0}, {"date": "2021-09-06", "close": 0.7225, "volume": 114867.0}, {"date": "2021-09-07", "close": 0.73, "volume": 126788.0}, {"date": "2021-09-08", "close": 0.77, "volume": 455251.0}, {"date": "2021-09-09", "close": 0.755, "volume": 1332627.0}, {"date": "2021-09-10", "close": 0.775, "volume": 176890.0}, {"date": "2021-09-13", "close": 0.785, "volume": 264342.0}, {"date": "2021-09-14", "close": 0.78, "volume": 366120.0}, {"date": "2021-09-15", "close": 0.75, "volume": 210533.0}, {"date": "2021-09-16", "close": 0.785, "volume": 112627.0}, {"date": "2021-09-17", "close": 0.795, "volume": 113320.0}, {"date": "2021-09-20", "close": 0.76, "volume": 169358.0}, {"date": "2021-09-21", "close": 0.76, "volume": 282436.0}, {"date": "2021-09-22", "close": 0.76, "volume": 76255.0}, {"date": "2021-09-23", "close": 0.74, "volume": 273383.0}, {"date": "2021-09-24", "close": 0.74, "volume": 372050.0}, {"date": "2021-09-27", "close": 0.74, "volume": 168517.0}, {"date": "2021-09-28", "close": 0.74, "volume": 77828.0}, {"date": "2021-09-29", "close": 0.725, "volume": 56403.0}, {"date": "2021-09-30", "close": 0.725, "volume": 601551.0}, {"date": "2021-10-01", "close": 0.73, "volume": 96817.0}, {"date": "2021-10-04", "close": 0.72, "volume": 62675.0}, {"date": "2021-10-05", "close": 0.71, "volume": 216180.0}, {"date": "2021-10-06", "close": 0.705, "volume": 150135.0}, {"date": "2021-10-07", "close": 0.69, "volume": 1631707.0}, {"date": "2021-10-08", "close": 0.705, "volume": 235647.0}, {"date": "2021-10-11", "close": 0.685, "volume": 161499.0}, {"date": "2021-10-12", "close": 0.655, "volume": 300581.0}, {"date": "2021-10-13", "close": 0.665, "volume": 104928.0}, {"date": "2021-10-14", "close": 0.68, "volume": 87314.0}, {"date": "2021-10-15", "close": 0.685, "volume": 93049.0}, {"date": "2021-10-18", "close": 0.685, "volume": 149851.0}, {"date": "2021-10-19", "close": 0.7, "volume": 150635.0}, {"date": "2021-10-20", "close": 0.745, "volume": 795388.0}, {"date": "2021-10-21", "close": 0.7225, "volume": 242730.0}, {"date": "2021-10-22", "close": 0.715, "volume": 480178.0}, {"date": "2021-10-25", "close": 0.7, "volume": 112906.0}, {"date": "2021-10-26", "close": 0.68, "volume": 210164.0}, {"date": "2021-10-27", "close": 0.68, "volume": 87808.0}, {"date": "2021-10-28", "close": 0.665, "volume": 94251.0}, {"date": "2021-10-29", "close": 0.69, "volume": 111965.0}, {"date": "2021-11-01", "close": 0.675, "volume": 1628317.0}, {"date": "2021-11-02", "close": 0.67, "volume": 196799.0}, {"date": "2021-11-03", "close": 0.63, "volume": 513299.0}, {"date": "2021-11-04", "close": 0.64, "volume": 278722.0}, {"date": "2021-11-05", "close": 0.615, "volume": 236438.0}, {"date": "2021-11-08", "close": 0.62, "volume": 162490.0}, {"date": "2021-11-09", "close": 0.615, "volume": 226660.0}, {"date": "2021-11-10", "close": 0.61, "volume": 108822.0}, {"date": "2021-11-11", "close": 0.6, "volume": 96974.0}, {"date": "2021-11-12", "close": 0.585, "volume": 365458.0}, {"date": "2021-11-15", "close": 0.585, "volume": 129937.0}, {"date": "2021-11-16", "close": 0.56, "volume": 337228.0}, {"date": "2021-11-17", "close": 0.54, "volume": 256224.0}, {"date": "2021-11-18", "close": 0.545, "volume": 72618.0}, {"date": "2021-11-19", "close": 0.54, "volume": 366913.0}, {"date": "2021-11-22", "close": 0.53, "volume": 138025.0}, {"date": "2021-11-23", "close": 0.5, "volume": 535544.0}, {"date": "2021-11-24", "close": 0.525, "volume": 142290.0}, {"date": "2021-11-25", "close": 0.55, "volume": 185012.0}, {"date": "2021-11-26", "close": 0.54, "volume": 187154.0}, {"date": "2021-11-29", "close": 0.53, "volume": 218080.0}, {"date": "2021-11-30", "close": 0.535, "volume": 85353.0}, {"date": "2021-12-01", "close": 0.52, "volume": 82027.0}, {"date": "2021-12-02", "close": 0.515, "volume": 87290.0}, {"date": "2021-12-03", "close": 0.515, "volume": 252971.0}, {"date": "2021-12-06", "close": 0.47, "volume": 415240.0}, {"date": "2021-12-07", "close": 0.47, "volume": 331956.0}, {"date": "2021-12-08", "close": 0.45, "volume": 172819.0}, {"date": "2021-12-09", "close": 0.435, "volume": 289710.0}, {"date": "2021-12-10", "close": 0.43, "volume": 354741.0}, {"date": "2021-12-13", "close": 0.425, "volume": 409101.0}, {"date": "2021-12-14", "close": 0.445, "volume": 468679.0}, {"date": "2021-12-15", "close": 0.415, "volume": 554187.0}, {"date": "2021-12-16", "close": 0.465, "volume": 316987.0}, {"date": "2021-12-17", "close": 0.46, "volume": 105398.0}, {"date": "2021-12-20", "close": 0.44, "volume": 110885.0}, {"date": "2021-12-21", "close": 0.435, "volume": 305905.0}, {"date": "2021-12-22", "close": 0.47, "volume": 111909.0}, {"date": "2021-12-23", "close": 0.49, "volume": 222261.0}, {"date": "2021-12-24", "close": 0.565, "volume": 272989.0}, {"date": "2021-12-29", "close": 0.545, "volume": 312454.0}, {"date": "2021-12-30", "close": 0.61, "volume": 316295.0}, {"date": "2021-12-31", "close": 0.635, "volume": 452319.0}, {"date": "2022-01-04", "close": 0.605, "volume": 1039855.0}, {"date": "2022-01-05", "close": 0.595, "volume": 344379.0}, {"date": "2022-01-06", "close": 0.58, "volume": 297398.0}, {"date": "2022-01-07", "close": 0.585, "volume": 169826.0}, {"date": "2022-01-10", "close": 0.61, "volume": 149285.0}, {"date": "2022-01-11", "close": 0.575, "volume": 256474.0}, {"date": "2022-01-12", "close": 0.59, "volume": 111149.0}, {"date": "2022-01-13", "close": 0.585, "volume": 222336.0}, {"date": "2022-01-14", "close": 0.56, "volume": 246456.0}, {"date": "2022-01-17", "close": 0.56, "volume": 179395.0}, {"date": "2022-01-18", "close": 0.54, "volume": 144217.0}, {"date": "2022-01-19", "close": 0.535, "volume": 120430.0}, {"date": "2022-01-20", "close": 0.535, "volume": 29991.0}, {"date": "2022-01-21", "close": 0.49, "volume": 429093.0}, {"date": "2022-01-24", "close": 0.52, "volume": 239986.0}, {"date": "2022-01-25", "close": 0.48, "volume": 354060.0}, {"date": "2022-01-27", "close": 0.45, "volume": 371477.0}, {"date": "2022-01-28", "close": 0.49, "volume": 476929.0}, {"date": "2022-01-31", "close": 0.5, "volume": 715072.0}, {"date": "2022-02-01", "close": 0.505, "volume": 87117.0}, {"date": "2022-02-02", "close": 0.495, "volume": 177999.0}, {"date": "2022-02-03", "close": 0.48, "volume": 130612.0}, {"date": "2022-02-04", "close": 0.46, "volume": 134781.0}, {"date": "2022-02-07", "close": 0.46, "volume": 159569.0}, {"date": "2022-02-08", "close": 0.43, "volume": 315489.0}, {"date": "2022-02-09", "close": 0.46, "volume": 134192.0}, {"date": "2022-02-10", "close": 0.455, "volume": 97777.0}, {"date": "2022-02-11", "close": 0.46, "volume": 32272.0}, {"date": "2022-02-14", "close": 0.43, "volume": 470068.0}, {"date": "2022-02-15", "close": 0.405, "volume": 291231.0}, {"date": "2022-02-16", "close": 0.42, "volume": 110493.0}, {"date": "2022-02-17", "close": 0.42, "volume": 36975.0}, {"date": "2022-02-18", "close": 0.415, "volume": 61626.0}, {"date": "2022-02-21", "close": 0.39, "volume": 233830.0}, {"date": "2022-02-22", "close": 0.38, "volume": 282072.0}, {"date": "2022-02-23", "close": 0.38, "volume": 142254.0}, {"date": "2022-02-24", "close": 0.355, "volume": 190267.0}, {"date": "2022-02-25", "close": 0.355, "volume": 255162.0}, {"date": "2022-02-28", "close": 0.305, "volume": 1625754.0}, {"date": "2022-03-01", "close": 0.31, "volume": 1035378.0}, {"date": "2022-03-02", "close": 0.32, "volume": 857691.0}, {"date": "2022-03-03", "close": 0.3, "volume": 516407.0}, {"date": "2022-03-04", "close": 0.305, "volume": 277023.0}, {"date": "2022-03-07", "close": 0.295, "volume": 633759.0}, {"date": "2022-03-08", "close": 0.2925, "volume": 452944.0}, {"date": "2022-03-09", "close": 0.29, "volume": 1344993.0}, {"date": "2022-03-10", "close": 0.29, "volume": 403545.0}, {"date": "2022-03-11", "close": 0.29, "volume": 771193.0}, {"date": "2022-03-14", "close": 0.28, "volume": 172863.0}, {"date": "2022-03-15", "close": 0.29, "volume": 1057637.0}, {"date": "2022-03-16", "close": 0.305, "volume": 524176.0}, {"date": "2022-03-17", "close": 0.31, "volume": 562876.0}, {"date": "2022-03-18", "close": 0.3, "volume": 789569.0}, {"date": "2022-03-21", "close": 0.295, "volume": 500280.0}, {"date": "2022-03-22", "close": 0.29, "volume": 425703.0}, {"date": "2022-03-23", "close": 0.285, "volume": 364600.0}, {"date": "2022-03-24", "close": 0.27, "volume": 920282.0}, {"date": "2022-03-25", "close": 0.265, "volume": 288479.0}, {"date": "2022-03-28", "close": 0.27, "volume": 151515.0}, {"date": "2022-03-29", "close": 0.2675, "volume": 580513.0}, {"date": "2022-03-30", "close": 0.27, "volume": 219738.0}, {"date": "2022-03-31", "close": 0.265, "volume": 500026.0}, {"date": "2022-04-01", "close": 0.265, "volume": 48871.0}, {"date": "2022-04-04", "close": 0.26, "volume": 199912.0}, {"date": "2022-04-05", "close": 0.27, "volume": 393512.0}, {"date": "2022-04-06", "close": 0.265, "volume": 76293.0}, {"date": "2022-04-07", "close": 0.27, "volume": 344224.0}, {"date": "2022-04-08", "close": 0.27, "volume": 22911.0}, {"date": "2022-04-11", "close": 0.265, "volume": 213973.0}, {"date": "2022-04-12", "close": 0.265, "volume": 197227.0}, {"date": "2022-04-13", "close": 0.26, "volume": 25384.0}, {"date": "2022-04-14", "close": 0.265, "volume": 157730.0}, {"date": "2022-04-19", "close": 0.27, "volume": 454252.0}, {"date": "2022-04-20", "close": 0.27, "volume": 257077.0}, {"date": "2022-04-21", "close": 0.275, "volume": 876182.0}, {"date": "2022-04-22", "close": 0.27, "volume": 791626.0}, {"date": "2022-04-26", "close": 0.27, "volume": 114218.0}, {"date": "2022-04-27", "close": 0.265, "volume": 262103.0}, {"date": "2022-04-28", "close": 0.26, "volume": 761236.0}, {"date": "2022-04-29", "close": 0.235, "volume": 699436.0}, {"date": "2022-05-02", "close": 0.225, "volume": 234759.0}, {"date": "2022-05-03", "close": 0.23, "volume": 126794.0}, {"date": "2022-05-04", "close": 0.215, "volume": 369766.0}, {"date": "2022-05-05", "close": 0.22, "volume": 209354.0}, {"date": "2022-05-06", "close": 0.22, "volume": 618813.0}, {"date": "2022-05-09", "close": 0.215, "volume": 144682.0}, {"date": "2022-05-10", "close": 0.22, "volume": 181482.0}, {"date": "2022-05-11", "close": 0.225, "volume": 332330.0}, {"date": "2022-05-12", "close": 0.225, "volume": 524124.0}, {"date": "2022-05-13", "close": 0.235, "volume": 212445.0}, {"date": "2022-05-16", "close": 0.235, "volume": 108429.0}, {"date": "2022-05-17", "close": 0.215, "volume": 435020.0}, {"date": "2022-05-18", "close": 0.24, "volume": 286511.0}, {"date": "2022-05-19", "close": 0.235, "volume": 29470.0}, {"date": "2022-05-20", "close": 0.205, "volume": 873590.0}, {"date": "2022-05-23", "close": 0.21, "volume": 202440.0}, {"date": "2022-05-24", "close": 0.215, "volume": 283223.0}, {"date": "2022-05-25", "close": 0.21, "volume": 15688001.0}, {"date": "2022-05-26", "close": 0.195, "volume": 407304.0}, {"date": "2022-05-27", "close": 0.21, "volume": 164710.0}, {"date": "2022-05-30", "close": 0.22, "volume": 341216.0}, {"date": "2022-05-31", "close": 0.21, "volume": 131674.0}, {"date": "2022-06-01", "close": 0.19, "volume": 534644.0}, {"date": "2022-06-02", "close": 0.205, "volume": 190684.0}, {"date": "2022-06-03", "close": 0.195, "volume": 191950.0}, {"date": "2022-06-06", "close": 0.18, "volume": 829300.0}, {"date": "2022-06-07", "close": 0.175, "volume": 925401.0}, {"date": "2022-06-08", "close": 0.175, "volume": 203672.0}, {"date": "2022-06-09", "close": 0.175, "volume": 43451.0}, {"date": "2022-06-10", "close": 0.18, "volume": 1045698.0}, {"date": "2022-06-14", "close": 0.16, "volume": 944694.0}, {"date": "2022-06-15", "close": 0.14, "volume": 1780535.0}, {"date": "2022-06-16", "close": 0.15, "volume": 323858.0}, {"date": "2022-06-17", "close": 0.15, "volume": 366377.0}, {"date": "2022-06-20", "close": 0.145, "volume": 333808.0}, {"date": "2022-06-21", "close": 0.16, "volume": 183215.0}, {"date": "2022-06-22", "close": 0.15, "volume": 326269.0}, {"date": "2022-06-23", "close": 0.15, "volume": 144893.0}, {"date": "2022-06-24", "close": 0.15, "volume": 322139.0}, {"date": "2022-06-27", "close": 0.145, "volume": 661734.0}, {"date": "2022-06-28", "close": 0.15, "volume": 803769.0}, {"date": "2022-06-29", "close": 0.15, "volume": 387434.0}, {"date": "2022-06-30", "close": 0.14, "volume": 728459.0}, {"date": "2022-07-01", "close": 0.15, "volume": 59715.0}, {"date": "2022-07-04", "close": 0.165, "volume": 272994.0}, {"date": "2022-07-05", "close": 0.175, "volume": 100782.0}, {"date": "2022-07-06", "close": 0.195, "volume": 258432.0}, {"date": "2022-07-07", "close": 0.2, "volume": 75352.0}, {"date": "2022-07-08", "close": 0.21, "volume": 228206.0}, {"date": "2022-07-11", "close": 0.19, "volume": 467194.0}, {"date": "2022-07-12", "close": 0.18, "volume": 533864.0}, {"date": "2022-07-13", "close": 0.175, "volume": 50208.0}, {"date": "2022-07-14", "close": 0.19, "volume": 51614.0}, {"date": "2022-07-15", "close": 0.165, "volume": 399411.0}, {"date": "2022-07-18", "close": 0.16, "volume": 279018.0}, {"date": "2022-07-19", "close": 0.17, "volume": 123451.0}, {"date": "2022-07-20", "close": 0.185, "volume": 475799.0}, {"date": "2022-07-21", "close": 0.2, "volume": 145220.0}, {"date": "2022-07-22", "close": 0.185, "volume": 346018.0}, {"date": "2022-07-25", "close": 0.185, "volume": 224776.0}, {"date": "2022-07-26", "close": 0.19, "volume": 27094.0}, {"date": "2022-07-27", "close": 0.19, "volume": 39122.0}, {"date": "2022-07-28", "close": 0.18, "volume": 232785.0}, {"date": "2022-07-29", "close": 0.21, "volume": 1413434.0}, {"date": "2022-08-01", "close": 0.21, "volume": 282011.0}, {"date": "2022-08-02", "close": 0.205, "volume": 166059.0}, {"date": "2022-08-03", "close": 0.225, "volume": 282966.0}, {"date": "2022-08-04", "close": 0.22, "volume": 616887.0}, {"date": "2022-08-05", "close": 0.21, "volume": 62543.0}, {"date": "2022-08-08", "close": 0.21, "volume": 449534.0}, {"date": "2022-08-09", "close": 0.23, "volume": 347237.0}, {"date": "2022-08-10", "close": 0.245, "volume": 232494.0}, {"date": "2022-08-11", "close": 0.26, "volume": 359201.0}, {"date": "2022-08-12", "close": 0.255, "volume": 282437.0}, {"date": "2022-08-15", "close": 0.275, "volume": 603701.0}, {"date": "2022-08-16", "close": 0.265, "volume": 193445.0}, {"date": "2022-08-17", "close": 0.25, "volume": 244894.0}, {"date": "2022-08-18", "close": 0.235, "volume": 208140.0}, {"date": "2022-08-19", "close": 0.22, "volume": 501576.0}, {"date": "2022-08-23", "close": 0.17, "volume": 4652169.0}, {"date": "2022-08-24", "close": 0.13, "volume": 3975949.0}, {"date": "2022-08-25", "close": 0.105, "volume": 4365341.0}, {"date": "2022-08-26", "close": 0.12, "volume": 1036620.0}, {"date": "2022-08-29", "close": 0.1, "volume": 2959111.0}, {"date": "2022-08-30", "close": 0.099, "volume": 1699284.0}, {"date": "2022-08-31", "close": 0.105, "volume": 847821.0}, {"date": "2022-09-01", "close": 0.1, "volume": 151978.0}, {"date": "2022-09-02", "close": 0.1, "volume": 1114018.0}, {"date": "2022-09-05", "close": 0.096, "volume": 817875.0}, {"date": "2022-09-06", "close": 0.097, "volume": 313574.0}, {"date": "2022-09-07", "close": 0.096, "volume": 351378.0}, {"date": "2022-09-08", "close": 0.09, "volume": 939899.0}, {"date": "2022-09-09", "close": 0.095, "volume": 595566.0}, {"date": "2022-09-12", "close": 0.095, "volume": 716081.0}, {"date": "2022-09-13", "close": 0.092, "volume": 265641.0}, {"date": "2022-09-14", "close": 0.092, "volume": 249171.0}, {"date": "2022-09-15", "close": 0.09, "volume": 500049.0}, {"date": "2022-09-16", "close": 0.082, "volume": 437928.0}, {"date": "2022-09-19", "close": 0.084, "volume": 61632.0}, {"date": "2022-09-20", "close": 0.082, "volume": 200351.0}, {"date": "2022-09-21", "close": 0.076, "volume": 883589.0}, {"date": "2022-09-23", "close": 0.07, "volume": 876408.0}, {"date": "2022-09-26", "close": 0.063, "volume": 649947.0}, {"date": "2022-09-27", "close": 0.067, "volume": 245035.0}, {"date": "2022-09-28", "close": 0.063, "volume": 509011.0}, {"date": "2022-09-29", "close": 0.07, "volume": 229811.0}, {"date": "2022-09-30", "close": 0.061, "volume": 544088.0}, {"date": "2022-10-03", "close": 0.066, "volume": 427041.0}, {"date": "2022-10-04", "close": 0.067, "volume": 294941.0}, {"date": "2022-10-05", "close": 0.065, "volume": 119004.0}, {"date": "2022-10-06", "close": 0.067, "volume": 24480.0}, {"date": "2022-10-07", "close": 0.066, "volume": 40593.0}, {"date": "2022-10-10", "close": 0.062, "volume": 93136.0}, {"date": "2022-10-11", "close": 0.068, "volume": 68233.0}, {"date": "2022-10-12", "close": 0.067, "volume": 9434.0}, {"date": "2022-10-13", "close": 0.068, "volume": 656180.0}, {"date": "2022-10-14", "close": 0.073, "volume": 154130.0}, {"date": "2022-10-17", "close": 0.071, "volume": 118753.0}, {"date": "2022-10-18", "close": 0.07, "volume": 240650.0}, {"date": "2022-10-19", "close": 0.07, "volume": 95574.0}, {"date": "2022-10-20", "close": 0.07, "volume": 6828.0}, {"date": "2022-10-21", "close": 0.07, "volume": 289219.0}, {"date": "2022-10-24", "close": 0.07, "volume": 50435.0}, {"date": "2022-10-25", "close": 0.068, "volume": 74936.0}, {"date": "2022-10-26", "close": 0.068, "volume": 64500.0}, {"date": "2022-10-27", "close": 0.068, "volume": 200718.0}, {"date": "2022-10-28", "close": 0.07, "volume": 221481.0}, {"date": "2022-10-31", "close": 0.071, "volume": 143972.0}, {"date": "2022-11-01", "close": 0.065, "volume": 881941.0}, {"date": "2022-11-02", "close": 0.068, "volume": 76129.0}, {"date": "2022-11-03", "close": 0.067, "volume": 1132.0}, {"date": "2022-11-04", "close": 0.067, "volume": 40987.0}, {"date": "2022-11-07", "close": 0.066, "volume": 143899.0}, {"date": "2022-11-08", "close": 0.067, "volume": 26113.0}, {"date": "2022-11-09", "close": 0.068, "volume": 107292.0}, {"date": "2022-11-10", "close": 0.068, "volume": 45050.0}, {"date": "2022-11-11", "close": 0.068, "volume": 741573.0}, {"date": "2022-11-14", "close": 0.069, "volume": 46611.0}, {"date": "2022-11-15", "close": 0.065, "volume": 530699.0}, {"date": "2022-11-16", "close": 0.067, "volume": 478185.0}, {"date": "2022-11-17", "close": 0.065, "volume": 945482.0}, {"date": "2022-11-18", "close": 0.065, "volume": 78281.0}, {"date": "2022-11-21", "close": 0.064, "volume": 170509.0}, {"date": "2022-11-22", "close": 0.064, "volume": 61929.0}, {"date": "2022-11-23", "close": 0.066, "volume": 115339.0}, {"date": "2022-11-24", "close": 0.063, "volume": 77240.0}, {"date": "2022-11-25", "close": 0.064, "volume": 46850.0}, {"date": "2022-11-28", "close": 0.06, "volume": 1014609.0}, {"date": "2022-11-29", "close": 0.058, "volume": 98110.0}, {"date": "2022-11-30", "close": 0.059, "volume": 528907.0}, {"date": "2022-12-01", "close": 0.053, "volume": 1718957.0}, {"date": "2022-12-02", "close": 0.056, "volume": 631366.0}, {"date": "2022-12-05", "close": 0.055, "volume": 862357.0}, {"date": "2022-12-06", "close": 0.053, "volume": 503691.0}, {"date": "2022-12-07", "close": 0.054, "volume": 92351.0}, {"date": "2022-12-08", "close": 0.052, "volume": 385780.0}, {"date": "2022-12-09", "close": 0.052, "volume": 154160.0}, {"date": "2022-12-12", "close": 0.051, "volume": 395013.0}, {"date": "2022-12-13", "close": 0.07, "volume": 8971598.0}, {"date": "2022-12-14", "close": 0.065, "volume": 651149.0}, {"date": "2022-12-15", "close": 0.066, "volume": 1562530.0}, {"date": "2022-12-16", "close": 0.065, "volume": 276309.0}, {"date": "2022-12-19", "close": 0.067, "volume": 8313.0}, {"date": "2022-12-20", "close": 0.06, "volume": 1086324.0}, {"date": "2022-12-21", "close": 0.059, "volume": 1590728.0}, {"date": "2022-12-22", "close": 0.058, "volume": 399462.0}, {"date": "2022-12-23", "close": 0.053, "volume": 630872.0}, {"date": "2022-12-28", "close": 0.052, "volume": 147042.0}, {"date": "2022-12-29", "close": 0.048, "volume": 1581630.0}, {"date": "2022-12-30", "close": 0.048, "volume": 1889147.0}, {"date": "2023-01-03", "close": 0.049, "volume": 154466.0}, {"date": "2023-01-04", "close": 0.051, "volume": 258214.0}, {"date": "2023-01-05", "close": 0.05, "volume": 45072.0}, {"date": "2023-01-06", "close": 0.052, "volume": 230630.0}, {"date": "2023-01-09", "close": 0.052, "volume": 158359.0}, {"date": "2023-01-10", "close": 0.053, "volume": 350388.0}, {"date": "2023-01-11", "close": 0.052, "volume": 184710.0}, {"date": "2023-01-12", "close": 0.053, "volume": 523236.0}, {"date": "2023-01-13", "close": 0.058, "volume": 350585.0}, {"date": "2023-01-16", "close": 0.055, "volume": 296000.0}, {"date": "2023-01-17", "close": 0.055, "volume": 445908.0}, {"date": "2023-01-18", "close": 0.061, "volume": 974776.0}, {"date": "2023-01-19", "close": 0.076, "volume": 1174087.0}, {"date": "2023-01-20", "close": 0.074, "volume": 763825.0}, {"date": "2023-01-23", "close": 0.074, "volume": 937070.0}, {"date": "2023-01-24", "close": 0.072, "volume": 263419.0}, {"date": "2023-01-25", "close": 0.066, "volume": 762234.0}, {"date": "2023-01-27", "close": 0.065, "volume": 302314.0}, {"date": "2023-01-30", "close": 0.066, "volume": 305906.0}, {"date": "2023-01-31", "close": 0.056, "volume": 568441.0}, {"date": "2023-02-01", "close": 0.057, "volume": 1093695.0}, {"date": "2023-02-02", "close": 0.057, "volume": 24400.0}, {"date": "2023-02-03", "close": 0.065, "volume": 300900.0}, {"date": "2023-02-06", "close": 0.062, "volume": 34099.0}, {"date": "2023-02-07", "close": 0.06, "volume": 265426.0}, {"date": "2023-02-08", "close": 0.061, "volume": 5000.0}, {"date": "2023-02-09", "close": 0.06, "volume": 80381.0}, {"date": "2023-02-10", "close": 0.06, "volume": 2100.0}, {"date": "2023-02-13", "close": 0.061, "volume": 9443.0}, {"date": "2023-02-14", "close": 0.062, "volume": 24702.0}, {"date": "2023-02-15", "close": 0.062, "volume": 40690.0}, {"date": "2023-02-16", "close": 0.063, "volume": 10000.0}, {"date": "2023-02-17", "close": 0.065, "volume": 10000.0}, {"date": "2023-02-20", "close": 0.068, "volume": 399991.0}, {"date": "2023-02-21", "close": 0.065, "volume": 161821.0}, {"date": "2023-02-22", "close": 0.07, "volume": 506547.0}, {"date": "2023-02-23", "close": 0.07, "volume": 47117.0}, {"date": "2023-02-24", "close": 0.068, "volume": 38760.0}, {"date": "2023-02-27", "close": 0.065, "volume": 64870.0}, {"date": "2023-02-28", "close": 0.067, "volume": 180613.0}, {"date": "2023-03-01", "close": 0.066, "volume": 253000.0}, {"date": "2023-03-02", "close": 0.065, "volume": 135835.0}, {"date": "2023-03-03", "close": 0.065, "volume": 19488.0}, {"date": "2023-03-06", "close": 0.063, "volume": 104568.0}, {"date": "2023-03-07", "close": 0.064, "volume": 80000.0}, {"date": "2023-03-08", "close": 0.063, "volume": 292698.0}, {"date": "2023-03-09", "close": 0.063, "volume": 829.0}, {"date": "2023-03-10", "close": 0.062, "volume": 307927.0}, {"date": "2023-03-13", "close": 0.062, "volume": 342073.0}, {"date": "2023-03-14", "close": 0.059, "volume": 187000.0}, {"date": "2023-03-16", "close": 0.052, "volume": 122147.0}, {"date": "2023-03-17", "close": 0.055, "volume": 31710.0}, {"date": "2023-03-20", "close": 0.052, "volume": 705932.0}, {"date": "2023-03-21", "close": 0.052, "volume": 13047.0}, {"date": "2023-03-22", "close": 0.053, "volume": 4030.0}, {"date": "2023-03-23", "close": 0.053, "volume": 116091.0}, {"date": "2023-03-24", "close": 0.052, "volume": 370156.0}, {"date": "2023-03-27", "close": 0.054, "volume": 465879.0}, {"date": "2023-03-28", "close": 0.056, "volume": 188472.0}, {"date": "2023-03-29", "close": 0.059, "volume": 199205.0}, {"date": "2023-03-30", "close": 0.056, "volume": 86707.0}, {"date": "2023-03-31", "close": 0.0565, "volume": 44166.0}, {"date": "2023-04-03", "close": 0.06, "volume": 229285.0}, {"date": "2023-04-04", "close": 0.055, "volume": 13570.0}, {"date": "2023-04-05", "close": 0.055, "volume": 9000.0}, {"date": "2023-04-06", "close": 0.056, "volume": 12559.0}, {"date": "2023-04-11", "close": 0.055, "volume": 79311.0}, {"date": "2023-04-12", "close": 0.056, "volume": 35464.0}, {"date": "2023-04-13", "close": 0.059, "volume": 180855.0}, {"date": "2023-04-14", "close": 0.058, "volume": 6400.0}, {"date": "2023-04-17", "close": 0.061, "volume": 60506.0}, {"date": "2023-04-18", "close": 0.063, "volume": 310439.0}, {"date": "2023-04-19", "close": 0.062, "volume": 1053177.0}, {"date": "2023-04-20", "close": 0.058, "volume": 547839.0}, {"date": "2023-04-21", "close": 0.055, "volume": 380848.0}, {"date": "2023-04-24", "close": 0.054, "volume": 448434.0}, {"date": "2023-04-26", "close": 0.053, "volume": 1454375.0}, {"date": "2023-04-27", "close": 0.051, "volume": 551955.0}, {"date": "2023-04-28", "close": 0.05, "volume": 479322.0}, {"date": "2023-05-01", "close": 0.051, "volume": 31145.0}, {"date": "2023-05-02", "close": 0.051, "volume": 9867182.0}, {"date": "2023-05-03", "close": 0.051, "volume": 8798620.0}, {"date": "2023-05-04", "close": 0.052, "volume": 176229.0}, {"date": "2023-05-05", "close": 0.053, "volume": 21701.0}, {"date": "2023-05-08", "close": 0.055, "volume": 78550.0}, {"date": "2023-05-09", "close": 0.05, "volume": 842077.0}, {"date": "2023-05-10", "close": 0.051, "volume": 39585.0}, {"date": "2023-05-11", "close": 0.051, "volume": 56522.0}, {"date": "2023-05-12", "close": 0.051, "volume": 255292.0}, {"date": "2023-05-15", "close": 0.051, "volume": 23367.0}, {"date": "2023-05-16", "close": 0.051, "volume": 39722.0}, {"date": "2023-05-17", "close": 0.0515, "volume": 75173.0}, {"date": "2023-05-18", "close": 0.05, "volume": 81636.0}, {"date": "2023-05-19", "close": 0.05, "volume": 351479.0}, {"date": "2023-05-22", "close": 0.05, "volume": 11530.0}, {"date": "2023-05-23", "close": 0.05, "volume": 1515.0}, {"date": "2023-05-24", "close": 0.05, "volume": 80090.0}, {"date": "2023-05-25", "close": 0.05, "volume": 111307.0}, {"date": "2023-05-26", "close": 0.051, "volume": 522717.0}, {"date": "2023-05-29", "close": 0.049, "volume": 14390.0}, {"date": "2023-05-30", "close": 0.049, "volume": 88211.0}, {"date": "2023-05-31", "close": 0.048, "volume": 34608.0}, {"date": "2023-06-01", "close": 0.049, "volume": 78116.0}, {"date": "2023-06-02", "close": 0.049, "volume": 100328.0}, {"date": "2023-06-05", "close": 0.049, "volume": 205704.0}, {"date": "2023-06-06", "close": 0.047, "volume": 368092.0}, {"date": "2023-06-07", "close": 0.049, "volume": 81459.0}, {"date": "2023-06-08", "close": 0.047, "volume": 180007.0}, {"date": "2023-06-09", "close": 0.045, "volume": 114006.0}, {"date": "2023-06-13", "close": 0.046, "volume": 330590.0}, {"date": "2023-06-14", "close": 0.047, "volume": 1512.0}, {"date": "2023-06-15", "close": 0.049, "volume": 324231.0}, {"date": "2023-06-16", "close": 0.052, "volume": 423971.0}, {"date": "2023-06-19", "close": 0.051, "volume": 525955.0}, {"date": "2023-06-20", "close": 0.052, "volume": 243501.0}, {"date": "2023-06-21", "close": 0.048, "volume": 1047786.0}, {"date": "2023-06-22", "close": 0.048, "volume": 178061.0}, {"date": "2023-06-23", "close": 0.045, "volume": 1469770.0}, {"date": "2023-06-26", "close": 0.044, "volume": 618179.0}, {"date": "2023-06-27", "close": 0.044, "volume": 358631.0}, {"date": "2023-06-28", "close": 0.043, "volume": 608899.0}, {"date": "2023-06-29", "close": 0.042, "volume": 424380.0}, {"date": "2023-06-30", "close": 0.044, "volume": 787077.0}, {"date": "2023-07-03", "close": 0.045, "volume": 407989.0}, {"date": "2023-07-04", "close": 0.045, "volume": 148404.0}, {"date": "2023-07-05", "close": 0.044, "volume": 266839.0}, {"date": "2023-07-06", "close": 0.044, "volume": 26234.0}, {"date": "2023-07-07", "close": 0.045, "volume": 227898.0}, {"date": "2023-07-10", "close": 0.044, "volume": 90745.0}, {"date": "2023-07-11", "close": 0.045, "volume": 68309.0}, {"date": "2023-07-12", "close": 0.045, "volume": 34000.0}, {"date": "2023-07-13", "close": 0.046, "volume": 332021.0}, {"date": "2023-07-14", "close": 0.045, "volume": 20000.0}, {"date": "2023-07-17", "close": 0.045, "volume": 11830.0}, {"date": "2023-07-18", "close": 0.044, "volume": 47173.0}, {"date": "2023-07-19", "close": 0.046, "volume": 603182.0}, {"date": "2023-07-20", "close": 0.053, "volume": 464713.0}, {"date": "2023-07-21", "close": 0.061, "volume": 527208.0}, {"date": "2023-07-24", "close": 0.061, "volume": 983821.0}, {"date": "2023-07-25", "close": 0.058, "volume": 353376.0}, {"date": "2023-07-26", "close": 0.057, "volume": 53713.0}, {"date": "2023-07-27", "close": 0.057, "volume": 8950.0}, {"date": "2023-07-28", "close": 0.061, "volume": 1157724.0}, {"date": "2023-07-31", "close": 0.056, "volume": 59417.0}, {"date": "2023-08-01", "close": 0.0575, "volume": 201255.0}, {"date": "2023-08-02", "close": 0.063, "volume": 448766.0}, {"date": "2023-08-04", "close": 0.062, "volume": 53710.0}, {"date": "2023-08-07", "close": 0.06, "volume": 31421.0}, {"date": "2023-08-08", "close": 0.06, "volume": 159999.0}, {"date": "2023-08-09", "close": 0.058, "volume": 32858.0}, {"date": "2023-08-10", "close": 0.0585, "volume": 20000.0}, {"date": "2023-08-11", "close": 0.058, "volume": 10176.0}, {"date": "2023-08-14", "close": 0.058, "volume": 34063.0}, {"date": "2023-08-15", "close": 0.057, "volume": 87100.0}, {"date": "2023-08-17", "close": 0.054, "volume": 407781.0}, {"date": "2023-08-18", "close": 0.054, "volume": 38088.0}, {"date": "2023-08-21", "close": 0.0535, "volume": 68850.0}, {"date": "2023-08-22", "close": 0.053, "volume": 177030.0}, {"date": "2023-08-23", "close": 0.05, "volume": 695709.0}, {"date": "2023-08-24", "close": 0.05, "volume": 7793.0}, {"date": "2023-08-25", "close": 0.0495, "volume": 50000.0}, {"date": "2023-08-28", "close": 0.047, "volume": 291931.0}, {"date": "2023-08-29", "close": 0.046, "volume": 183235.0}, {"date": "2023-08-30", "close": 0.048, "volume": 91602.0}, {"date": "2023-08-31", "close": 0.045, "volume": 289185.0}, {"date": "2023-09-01", "close": 0.055, "volume": 710159.0}, {"date": "2023-09-04", "close": 0.055, "volume": 272048.0}, {"date": "2023-09-05", "close": 0.052, "volume": 2810.0}, {"date": "2023-09-06", "close": 0.054, "volume": 84822.0}, {"date": "2023-09-07", "close": 0.054, "volume": 93688.0}, {"date": "2023-09-08", "close": 0.057, "volume": 43197.0}, {"date": "2023-09-11", "close": 0.056, "volume": 737428.0}, {"date": "2023-09-12", "close": 0.055, "volume": 83906.0}, {"date": "2023-09-13", "close": 0.057, "volume": 3900.0}, {"date": "2023-09-14", "close": 0.058, "volume": 25058.0}, {"date": "2023-09-15", "close": 0.057, "volume": 24652.0}, {"date": "2023-09-18", "close": 0.054, "volume": 5916.0}, {"date": "2023-09-19", "close": 0.057, "volume": 186549.0}, {"date": "2023-09-20", "close": 0.055, "volume": 10575.0}, {"date": "2023-09-21", "close": 0.055, "volume": 59500.0}, {"date": "2023-09-22", "close": 0.056, "volume": 183189.0}, {"date": "2023-09-25", "close": 0.056, "volume": 109659.0}, {"date": "2023-09-26", "close": 0.059, "volume": 84.0}, {"date": "2023-09-27", "close": 0.056, "volume": 7077212.0}, {"date": "2023-09-29", "close": 0.06, "volume": 261028.0}, {"date": "2023-10-02", "close": 0.055, "volume": 49266.0}, {"date": "2023-10-03", "close": 0.059, "volume": 70811.0}, {"date": "2023-10-04", "close": 0.059, "volume": 8879.0}, {"date": "2023-10-05", "close": 0.055, "volume": 17000.0}, {"date": "2023-10-06", "close": 0.055, "volume": 85792.0}, {"date": "2023-10-09", "close": 0.057, "volume": 111292.0}, {"date": "2023-10-10", "close": 0.058, "volume": 89753.0}, {"date": "2023-10-11", "close": 0.056, "volume": 22155.0}, {"date": "2023-10-12", "close": 0.055, "volume": 29623.0}, {"date": "2023-10-13", "close": 0.055, "volume": 3903.0}, {"date": "2023-10-16", "close": 0.055, "volume": 11800.0}, {"date": "2023-10-17", "close": 0.058, "volume": 77150.0}, {"date": "2023-10-18", "close": 0.059, "volume": 4570.0}, {"date": "2023-10-19", "close": 0.058, "volume": 13410.0}, {"date": "2023-10-20", "close": 0.059, "volume": 60062.0}, {"date": "2023-10-23", "close": 0.057, "volume": 558.0}, {"date": "2023-10-25", "close": 0.055, "volume": 203576.0}, {"date": "2023-10-26", "close": 0.054, "volume": 20622.0}, {"date": "2023-10-27", "close": 0.055, "volume": 67340.0}, {"date": "2023-10-30", "close": 0.056, "volume": 10725.0}, {"date": "2023-10-31", "close": 0.053, "volume": 1243.0}, {"date": "2023-11-01", "close": 0.053, "volume": 14521.0}, {"date": "2023-11-02", "close": 0.053, "volume": 211812.0}, {"date": "2023-11-03", "close": 0.051, "volume": 124252.0}, {"date": "2023-11-06", "close": 0.05, "volume": 196481.0}, {"date": "2023-11-07", "close": 0.052, "volume": 44495.0}, {"date": "2023-11-08", "close": 0.05, "volume": 1708.0}, {"date": "2023-11-09", "close": 0.052, "volume": 16.0}, {"date": "2023-11-10", "close": 0.053, "volume": 30316.0}, {"date": "2023-11-13", "close": 0.05, "volume": 76000.0}, {"date": "2023-11-14", "close": 0.05, "volume": 21924.0}, {"date": "2023-11-15", "close": 0.053, "volume": 517.0}, {"date": "2023-11-16", "close": 0.051, "volume": 54500.0}, {"date": "2023-11-17", "close": 0.051, "volume": 40546.0}, {"date": "2023-11-20", "close": 0.05, "volume": 172920.0}, {"date": "2023-11-21", "close": 0.049, "volume": 68591.0}, {"date": "2023-11-22", "close": 0.049, "volume": 154842.0}, {"date": "2023-11-23", "close": 0.049, "volume": 140280.0}, {"date": "2023-11-24", "close": 0.048, "volume": 17507.0}, {"date": "2023-11-27", "close": 0.047, "volume": 50394.0}, {"date": "2023-11-28", "close": 0.048, "volume": 26990.0}, {"date": "2023-11-29", "close": 0.045, "volume": 96216.0}, {"date": "2023-11-30", "close": 0.047, "volume": 84083.0}, {"date": "2023-12-01", "close": 0.046, "volume": 198101.0}, {"date": "2023-12-04", "close": 0.046, "volume": 98920.0}, {"date": "2023-12-05", "close": 0.044, "volume": 547691.0}, {"date": "2023-12-06", "close": 0.044, "volume": 102501.0}, {"date": "2023-12-07", "close": 0.046, "volume": 31825.0}, {"date": "2023-12-08", "close": 0.045, "volume": 45225.0}, {"date": "2023-12-11", "close": 0.045, "volume": 138662.0}, {"date": "2023-12-12", "close": 0.059, "volume": 808567.0}, {"date": "2023-12-13", "close": 0.06, "volume": 2662324.0}, {"date": "2023-12-14", "close": 0.059, "volume": 38943.0}, {"date": "2023-12-15", "close": 0.058, "volume": 46352.0}, {"date": "2023-12-18", "close": 0.059, "volume": 119004.0}, {"date": "2023-12-19", "close": 0.059, "volume": 30318.0}, {"date": "2023-12-20", "close": 0.06, "volume": 426731.0}, {"date": "2023-12-21", "close": 0.06, "volume": 538959.0}, {"date": "2023-12-22", "close": 0.06, "volume": 585014.0}, {"date": "2023-12-27", "close": 0.06, "volume": 274074.0}, {"date": "2023-12-28", "close": 0.062, "volume": 82985.0}, {"date": "2023-12-29", "close": 0.062, "volume": 12633.0}, {"date": "2024-01-02", "close": 0.062, "volume": 265470.0}, {"date": "2024-01-03", "close": 0.066, "volume": 161417.0}, {"date": "2024-01-04", "close": 0.076, "volume": 685939.0}, {"date": "2024-01-05", "close": 0.084, "volume": 902605.0}, {"date": "2024-01-08", "close": 0.074, "volume": 180836.0}, {"date": "2024-01-09", "close": 0.075, "volume": 57015.0}, {"date": "2024-01-10", "close": 0.073, "volume": 210082.0}, {"date": "2024-01-11", "close": 0.07, "volume": 391271.0}, {"date": "2024-01-12", "close": 0.068, "volume": 172126.0}, {"date": "2024-01-15", "close": 0.068, "volume": 15060.0}, {"date": "2024-01-17", "close": 0.068, "volume": 197469.0}, {"date": "2024-01-18", "close": 0.065, "volume": 53334.0}, {"date": "2024-01-19", "close": 0.07, "volume": 28641.0}, {"date": "2024-01-22", "close": 0.069, "volume": 47729.0}, {"date": "2024-01-23", "close": 0.07, "volume": 101398.0}, {"date": "2024-01-24", "close": 0.068, "volume": 7000.0}, {"date": "2024-01-25", "close": 0.067, "volume": 9630.0}, {"date": "2024-01-29", "close": 0.0665, "volume": 331824.0}, {"date": "2024-01-30", "close": 0.065, "volume": 210221.0}, {"date": "2024-01-31", "close": 0.067, "volume": 23000.0}, {"date": "2024-02-01", "close": 0.068, "volume": 129585.0}, {"date": "2024-02-02", "close": 0.066, "volume": 343055.0}, {"date": "2024-02-05", "close": 0.067, "volume": 259693.0}, {"date": "2024-02-06", "close": 0.066, "volume": 4900.0}, {"date": "2024-02-07", "close": 0.07, "volume": 1060646.0}, {"date": "2024-02-08", "close": 0.069, "volume": 94294.0}, {"date": "2024-02-09", "close": 0.067, "volume": 61778.0}, {"date": "2024-02-12", "close": 0.073, "volume": 336670.0}, {"date": "2024-02-13", "close": 0.071, "volume": 158693.0}, {"date": "2024-02-15", "close": 0.069, "volume": 471949.0}, {"date": "2024-02-16", "close": 0.069, "volume": 208028.0}, {"date": "2024-02-19", "close": 0.066, "volume": 44169.0}, {"date": "2024-02-20", "close": 0.065, "volume": 307757.0}, {"date": "2024-02-21", "close": 0.066, "volume": 182809.0}, {"date": "2024-02-22", "close": 0.0675, "volume": 237458.0}, {"date": "2024-02-23", "close": 0.065, "volume": 38651.0}, {"date": "2024-02-26", "close": 0.064, "volume": 102351.0}, {"date": "2024-02-27", "close": 0.063, "volume": 8050.0}, {"date": "2024-02-28", "close": 0.063, "volume": 16997.0}, {"date": "2024-02-29", "close": 0.07, "volume": 92423.0}, {"date": "2024-03-01", "close": 0.07, "volume": 122872.0}, {"date": "2024-03-04", "close": 0.076, "volume": 631913.0}, {"date": "2024-03-05", "close": 0.071, "volume": 765168.0}, {"date": "2024-03-06", "close": 0.071, "volume": 9543.0}, {"date": "2024-03-07", "close": 0.076, "volume": 429344.0}, {"date": "2024-03-08", "close": 0.077, "volume": 807235.0}, {"date": "2024-03-11", "close": 0.075, "volume": 730393.0}, {"date": "2024-03-12", "close": 0.074, "volume": 373942.0}, {"date": "2024-03-13", "close": 0.074, "volume": 110565.0}, {"date": "2024-03-14", "close": 0.073, "volume": 17421.0}, {"date": "2024-03-15", "close": 0.068, "volume": 322705.0}, {"date": "2024-03-18", "close": 0.065, "volume": 124423.0}, {"date": "2024-03-19", "close": 0.064, "volume": 7700.0}, {"date": "2024-03-20", "close": 0.068, "volume": 224517.0}, {"date": "2024-03-21", "close": 0.07, "volume": 85818.0}, {"date": "2024-03-22", "close": 0.071, "volume": 182776.0}, {"date": "2024-03-25", "close": 0.071, "volume": 18366.0}, {"date": "2024-03-26", "close": 0.071, "volume": 8599.0}, {"date": "2024-03-27", "close": 0.071, "volume": 109905.0}, {"date": "2024-03-28", "close": 0.071, "volume": 17751.0}, {"date": "2024-04-02", "close": 0.071, "volume": 256842.0}, {"date": "2024-04-03", "close": 0.069, "volume": 379196.0}, {"date": "2024-04-04", "close": 0.069, "volume": 61528.0}, {"date": "2024-04-05", "close": 0.069, "volume": 3241.0}, {"date": "2024-04-08", "close": 0.069, "volume": 117635.0}, {"date": "2024-04-09", "close": 0.069, "volume": 4500.0}, {"date": "2024-04-10", "close": 0.07, "volume": 600914.0}, {"date": "2024-04-11", "close": 0.07, "volume": 7449.0}, {"date": "2024-04-12", "close": 0.068, "volume": 73406.0}, {"date": "2024-04-15", "close": 0.069, "volume": 405156.0}, {"date": "2024-04-16", "close": 0.069, "volume": 73216.0}, {"date": "2024-04-17", "close": 0.069, "volume": 35760.0}, {"date": "2024-04-18", "close": 0.068, "volume": 1333795.0}, {"date": "2024-04-19", "close": 0.064, "volume": 705795.0}, {"date": "2024-04-22", "close": 0.062, "volume": 160213.0}, {"date": "2024-04-23", "close": 0.063, "volume": 53350.0}, {"date": "2024-04-24", "close": 0.065, "volume": 150000.0}, {"date": "2024-04-26", "close": 0.062, "volume": 312447.0}, {"date": "2024-04-29", "close": 0.062, "volume": 141625.0}, {"date": "2024-04-30", "close": 0.063, "volume": 91773.0}, {"date": "2024-05-01", "close": 0.064, "volume": 338255.0}, {"date": "2024-05-02", "close": 0.062, "volume": 46030.0}, {"date": "2024-05-03", "close": 0.06, "volume": 243453.0}, {"date": "2024-05-06", "close": 0.0625, "volume": 50151.0}, {"date": "2024-05-07", "close": 0.064, "volume": 223563.0}, {"date": "2024-05-08", "close": 0.064, "volume": 289888.0}, {"date": "2024-05-09", "close": 0.063, "volume": 229526.0}, {"date": "2024-05-10", "close": 0.066, "volume": 35890.0}, {"date": "2024-05-13", "close": 0.063, "volume": 95730.0}, {"date": "2024-05-14", "close": 0.065, "volume": 30769.0}, {"date": "2024-05-15", "close": 0.063, "volume": 223376.0}, {"date": "2024-05-16", "close": 0.062, "volume": 81313.0}, {"date": "2024-05-17", "close": 0.064, "volume": 407382.0}, {"date": "2024-05-20", "close": 0.065, "volume": 62280.0}, {"date": "2024-05-21", "close": 0.063, "volume": 170931.0}, {"date": "2024-05-22", "close": 0.063, "volume": 31437.0}, {"date": "2024-05-23", "close": 0.063, "volume": 276224.0}, {"date": "2024-05-24", "close": 0.065, "volume": 43254.0}, {"date": "2024-05-27", "close": 0.065, "volume": 123573.0}, {"date": "2024-05-28", "close": 0.064, "volume": 27338.0}, {"date": "2024-05-29", "close": 0.063, "volume": 3000.0}, {"date": "2024-05-30", "close": 0.066, "volume": 33145.0}, {"date": "2024-05-31", "close": 0.065, "volume": 206239.0}, {"date": "2024-06-03", "close": 0.065, "volume": 183018.0}, {"date": "2024-06-04", "close": 0.063, "volume": 111230.0}, {"date": "2024-06-05", "close": 0.063, "volume": 4330.0}, {"date": "2024-06-06", "close": 0.063, "volume": 8643.0}, {"date": "2024-06-07", "close": 0.063, "volume": 70907.0}, {"date": "2024-06-11", "close": 0.065, "volume": 83081.0}, {"date": "2024-06-12", "close": 0.064, "volume": 82215.0}, {"date": "2024-06-13", "close": 0.065, "volume": 4459552.0}, {"date": "2024-06-14", "close": 0.07, "volume": 408186.0}, {"date": "2024-06-17", "close": 0.07, "volume": 37493.0}, {"date": "2024-06-18", "close": 0.072, "volume": 350546.0}, {"date": "2024-06-19", "close": 0.071, "volume": 216120.0}, {"date": "2024-06-20", "close": 0.075, "volume": 278082.0}, {"date": "2024-06-21", "close": 0.071, "volume": 15937.0}, {"date": "2024-06-24", "close": 0.069, "volume": 92066.0}, {"date": "2024-06-25", "close": 0.069, "volume": 81803.0}, {"date": "2024-06-26", "close": 0.069, "volume": 342725.0}, {"date": "2024-06-27", "close": 0.07, "volume": 53437.0}, {"date": "2024-06-28", "close": 0.068, "volume": 778727.0}, {"date": "2024-07-01", "close": 0.065, "volume": 111351.0}, {"date": "2024-07-02", "close": 0.071, "volume": 37228.0}, {"date": "2024-07-04", "close": 0.072, "volume": 50849.0}, {"date": "2024-07-05", "close": 0.07, "volume": 232473.0}, {"date": "2024-07-08", "close": 0.066, "volume": 696141.0}, {"date": "2024-07-09", "close": 0.065, "volume": 83900.0}, {"date": "2024-07-10", "close": 0.07, "volume": 302961.0}, {"date": "2024-07-12", "close": 0.0675, "volume": 119235.0}, {"date": "2024-07-15", "close": 0.066, "volume": 292539.0}, {"date": "2024-07-16", "close": 0.066, "volume": 21761.0}, {"date": "2024-07-17", "close": 0.068, "volume": 188650.0}, {"date": "2024-07-18", "close": 0.068, "volume": 61881.0}, {"date": "2024-07-19", "close": 0.069, "volume": 43719.0}, {"date": "2024-07-22", "close": 0.066, "volume": 17503.0}, {"date": "2024-07-23", "close": 0.065, "volume": 147427.0}, {"date": "2024-07-24", "close": 0.065, "volume": 749.0}, {"date": "2024-07-25", "close": 0.065, "volume": 84629.0}, {"date": "2024-07-26", "close": 0.068, "volume": 246005.0}, {"date": "2024-07-29", "close": 0.068, "volume": 9307.0}, {"date": "2024-07-30", "close": 0.068, "volume": 1506544.0}, {"date": "2024-07-31", "close": 0.068, "volume": 1074953.0}, {"date": "2024-08-01", "close": 0.068, "volume": 20950.0}, {"date": "2024-08-02", "close": 0.068, "volume": 245240.0}, {"date": "2024-08-05", "close": 0.065, "volume": 727036.0}, {"date": "2024-08-06", "close": 0.064, "volume": 236401.0}, {"date": "2024-08-07", "close": 0.065, "volume": 250478.0}, {"date": "2024-08-09", "close": 0.068, "volume": 265604.0}, {"date": "2024-08-12", "close": 0.068, "volume": 133993.0}, {"date": "2024-08-13", "close": 0.068, "volume": 71820.0}, {"date": "2024-08-14", "close": 0.068, "volume": 302222.0}, {"date": "2024-08-15", "close": 0.068, "volume": 21000.0}, {"date": "2024-08-16", "close": 0.068, "volume": 90744.0}, {"date": "2024-08-19", "close": 0.068, "volume": 241308.0}, {"date": "2024-08-20", "close": 0.068, "volume": 37460.0}, {"date": "2024-08-21", "close": 0.068, "volume": 26884.0}, {"date": "2024-08-22", "close": 0.069, "volume": 16724.0}, {"date": "2024-08-23", "close": 0.07, "volume": 17469.0}, {"date": "2024-08-26", "close": 0.07, "volume": 187995.0}, {"date": "2024-08-27", "close": 0.068, "volume": 391630.0}, {"date": "2024-08-28", "close": 0.07, "volume": 485010.0}, {"date": "2024-08-29", "close": 0.068, "volume": 117295.0}, {"date": "2024-08-30", "close": 0.073, "volume": 125171.0}, {"date": "2024-09-02", "close": 0.071, "volume": 16733.0}, {"date": "2024-09-03", "close": 0.07, "volume": 35862.0}, {"date": "2024-09-04", "close": 0.069, "volume": 303828.0}, {"date": "2024-09-05", "close": 0.069, "volume": 750.0}, {"date": "2024-09-06", "close": 0.068, "volume": 393516.0}, {"date": "2024-09-09", "close": 0.07, "volume": 4137.0}, {"date": "2024-09-10", "close": 0.068, "volume": 65000.0}, {"date": "2024-09-11", "close": 0.068, "volume": 12463.0}, {"date": "2024-09-13", "close": 0.068, "volume": 50953.0}, {"date": "2024-09-16", "close": 0.068, "volume": 3863.0}, {"date": "2024-09-17", "close": 0.071, "volume": 267624.0}, {"date": "2024-09-18", "close": 0.07, "volume": 31283.0}, {"date": "2024-09-19", "close": 0.071, "volume": 582885.0}, {"date": "2024-09-20", "close": 0.073, "volume": 182603.0}, {"date": "2024-09-23", "close": 0.069, "volume": 75380.0}, {"date": "2024-09-24", "close": 0.071, "volume": 8000.0}, {"date": "2024-09-25", "close": 0.071, "volume": 205746.0}, {"date": "2024-09-26", "close": 0.07, "volume": 120143.0}, {"date": "2024-09-27", "close": 0.071, "volume": 80261.0}, {"date": "2024-09-30", "close": 0.0715, "volume": 11970.0}, {"date": "2024-10-01", "close": 0.073, "volume": 113813.0}, {"date": "2024-10-02", "close": 0.072, "volume": 88319.0}, {"date": "2024-10-03", "close": 0.072, "volume": 18962.0}, {"date": "2024-10-04", "close": 0.073, "volume": 378027.0}, {"date": "2024-10-07", "close": 0.07, "volume": 1350.0}, {"date": "2024-10-08", "close": 0.075, "volume": 454495.0}, {"date": "2024-10-09", "close": 0.071, "volume": 15961.0}, {"date": "2024-10-10", "close": 0.071, "volume": 10014.0}, {"date": "2024-10-11", "close": 0.073, "volume": 326880.0}, {"date": "2024-10-14", "close": 0.071, "volume": 179270.0}, {"date": "2024-10-15", "close": 0.0715, "volume": 172800.0}, {"date": "2024-10-16", "close": 0.0715, "volume": 82661.0}, {"date": "2024-10-17", "close": 0.071, "volume": 18268.0}, {"date": "2024-10-18", "close": 0.073, "volume": 125316.0}, {"date": "2024-10-21", "close": 0.075, "volume": 41307.0}, {"date": "2024-10-22", "close": 0.076, "volume": 31703.0}, {"date": "2024-10-23", "close": 0.083, "volume": 191570.0}, {"date": "2024-10-24", "close": 0.084, "volume": 30399.0}, {"date": "2024-10-25", "close": 0.084, "volume": 83278.0}, {"date": "2024-10-28", "close": 0.075, "volume": 224506.0}, {"date": "2024-10-29", "close": 0.074, "volume": 125153.0}, {"date": "2024-10-30", "close": 0.071, "volume": 736983.0}, {"date": "2024-10-31", "close": 0.069, "volume": 88862.0}, {"date": "2024-11-04", "close": 0.07, "volume": 100001.0}, {"date": "2024-11-05", "close": 0.067, "volume": 25328.0}, {"date": "2024-11-06", "close": 0.068, "volume": 92590.0}, {"date": "2024-11-07", "close": 0.072, "volume": 114182.0}, {"date": "2024-11-08", "close": 0.068, "volume": 73016.0}, {"date": "2024-11-11", "close": 0.07, "volume": 104737.0}, {"date": "2024-11-12", "close": 0.069, "volume": 25051.0}, {"date": "2024-11-13", "close": 0.0675, "volume": 293682.0}, {"date": "2024-11-14", "close": 0.065, "volume": 353865.0}, {"date": "2024-11-15", "close": 0.064, "volume": 38533.0}, {"date": "2024-11-18", "close": 0.063, "volume": 53003.0}, {"date": "2024-11-19", "close": 0.069, "volume": 58692.0}, {"date": "2024-11-20", "close": 0.07, "volume": 135403.0}, {"date": "2024-11-21", "close": 0.069, "volume": 93449.0}, {"date": "2024-11-22", "close": 0.064, "volume": 5420.0}, {"date": "2024-11-25", "close": 0.065, "volume": 46837.0}, {"date": "2024-11-26", "close": 0.066, "volume": 9652.0}, {"date": "2024-11-27", "close": 0.065, "volume": 73346.0}, {"date": "2024-11-28", "close": 0.065, "volume": 276138.0}, {"date": "2024-11-29", "close": 0.065, "volume": 120465.0}, {"date": "2024-12-03", "close": 0.065, "volume": 103606.0}, {"date": "2024-12-04", "close": 0.064, "volume": 24378.0}, {"date": "2024-12-05", "close": 0.064, "volume": 24944.0}, {"date": "2024-12-06", "close": 0.066, "volume": 123719.0}, {"date": "2024-12-09", "close": 0.065, "volume": 42870.0}, {"date": "2024-12-10", "close": 0.065, "volume": 6556.0}, {"date": "2024-12-11", "close": 0.065, "volume": 3573.0}, {"date": "2024-12-12", "close": 0.067, "volume": 53298.0}, {"date": "2024-12-13", "close": 0.07, "volume": 302445.0}, {"date": "2024-12-16", "close": 0.0695, "volume": 73748.0}, {"date": "2024-12-17", "close": 0.072, "volume": 194297.0}, {"date": "2024-12-18", "close": 0.07, "volume": 9681.0}, {"date": "2024-12-19", "close": 0.072, "volume": 154250.0}, {"date": "2024-12-20", "close": 0.075, "volume": 299652.0}, {"date": "2024-12-23", "close": 0.08, "volume": 49773.0}, {"date": "2024-12-24", "close": 0.08, "volume": 178619.0}, {"date": "2024-12-27", "close": 0.076, "volume": 187570.0}, {"date": "2024-12-30", "close": 0.08, "volume": 16384.0}, {"date": "2024-12-31", "close": 0.075, "volume": 102081.0}, {"date": "2025-01-02", "close": 0.075, "volume": 95664.0}, {"date": "2025-01-03", "close": 0.075, "volume": 2190.0}, {"date": "2025-01-06", "close": 0.075, "volume": 22145.0}, {"date": "2025-01-07", "close": 0.075, "volume": 11664.0}, {"date": "2025-01-08", "close": 0.076, "volume": 43405.0}, {"date": "2025-01-09", "close": 0.078, "volume": 82586.0}, {"date": "2025-01-10", "close": 0.077, "volume": 115457.0}, {"date": "2025-01-13", "close": 0.072, "volume": 41000.0}, {"date": "2025-01-14", "close": 0.072, "volume": 15300.0}, {"date": "2025-01-15", "close": 0.073, "volume": 25000.0}, {"date": "2025-01-16", "close": 0.072, "volume": 37034.0}, {"date": "2025-01-17", "close": 0.073, "volume": 500.0}, {"date": "2025-01-20", "close": 0.072, "volume": 14640.0}, {"date": "2025-01-21", "close": 0.072, "volume": 12689.0}, {"date": "2025-01-22", "close": 0.072, "volume": 68201.0}, {"date": "2025-01-23", "close": 0.072, "volume": 5297.0}, {"date": "2025-01-24", "close": 0.074, "volume": 29690.0}, {"date": "2025-01-28", "close": 0.071, "volume": 56937.0}, {"date": "2025-01-29", "close": 0.071, "volume": 9097.0}, {"date": "2025-01-30", "close": 0.072, "volume": 191897.0}, {"date": "2025-01-31", "close": 0.071, "volume": 15301.0}, {"date": "2025-02-03", "close": 0.072, "volume": 892251.0}, {"date": "2025-02-04", "close": 0.071, "volume": 2199.0}, {"date": "2025-02-05", "close": 0.071, "volume": 9781.0}, {"date": "2025-02-06", "close": 0.071, "volume": 320275.0}, {"date": "2025-02-07", "close": 0.071, "volume": 2541.0}, {"date": "2025-02-10", "close": 0.074, "volume": 529178.0}, {"date": "2025-02-11", "close": 0.072, "volume": 1797.0}, {"date": "2025-02-12", "close": 0.071, "volume": 116827.0}, {"date": "2025-02-13", "close": 0.071, "volume": 44978.0}, {"date": "2025-02-14", "close": 0.074, "volume": 82870.0}, {"date": "2025-02-17", "close": 0.072, "volume": 12034.0}, {"date": "2025-02-18", "close": 0.071, "volume": 3000.0}, {"date": "2025-02-19", "close": 0.071, "volume": 111372.0}, {"date": "2025-02-20", "close": 0.073, "volume": 63594.0}, {"date": "2025-02-21", "close": 0.073, "volume": 127375.0}, {"date": "2025-02-24", "close": 0.073, "volume": 1552.0}, {"date": "2025-02-25", "close": 0.073, "volume": 2138.0}, {"date": "2025-02-26", "close": 0.07, "volume": 196170.0}, {"date": "2025-02-27", "close": 0.073, "volume": 158470.0}, {"date": "2025-03-03", "close": 0.073, "volume": 4898.0}, {"date": "2025-03-04", "close": 0.072, "volume": 40242.0}, {"date": "2025-03-05", "close": 0.072, "volume": 75050.0}, {"date": "2025-03-06", "close": 0.072, "volume": 43606.0}, {"date": "2025-03-07", "close": 0.072, "volume": 2820.0}, {"date": "2025-03-10", "close": 0.072, "volume": 4726.0}, {"date": "2025-03-11", "close": 0.072, "volume": 127754.0}, {"date": "2025-03-12", "close": 0.072, "volume": 74099.0}, {"date": "2025-03-14", "close": 0.072, "volume": 41352.0}, {"date": "2025-03-17", "close": 0.074, "volume": 100557.0}, {"date": "2025-03-18", "close": 0.079, "volume": 217999.0}, {"date": "2025-03-19", "close": 0.083, "volume": 740116.0}, {"date": "2025-03-20", "close": 0.088, "volume": 279400.0}, {"date": "2025-03-21", "close": 0.09, "volume": 243740.0}, {"date": "2025-03-24", "close": 0.08, "volume": 45057.0}, {"date": "2025-03-25", "close": 0.084, "volume": 79756.0}, {"date": "2025-03-26", "close": 0.08, "volume": 65359.0}, {"date": "2025-03-27", "close": 0.081, "volume": 10284.0}, {"date": "2025-03-28", "close": 0.088, "volume": 131565.0}, {"date": "2025-03-31", "close": 0.095, "volume": 572880.0}, {"date": "2025-04-02", "close": 0.094, "volume": 9593.0}, {"date": "2025-04-03", "close": 0.09, "volume": 329157.0}, {"date": "2025-04-04", "close": 0.09, "volume": 106837.0}, {"date": "2025-04-07", "close": 0.087, "volume": 227500.0}, {"date": "2025-04-08", "close": 0.086, "volume": 99136.0}, {"date": "2025-04-09", "close": 0.086, "volume": 15074.0}, {"date": "2025-04-10", "close": 0.086, "volume": 42.0}, {"date": "2025-04-11", "close": 0.086, "volume": 1500.0}, {"date": "2025-04-14", "close": 0.085, "volume": 288190.0}, {"date": "2025-04-15", "close": 0.085, "volume": 19020.0}, {"date": "2025-04-16", "close": 0.085, "volume": 7648.0}, {"date": "2025-04-17", "close": 0.082, "volume": 5504.0}, {"date": "2025-04-22", "close": 0.083, "volume": 106702.0}, {"date": "2025-04-24", "close": 0.082, "volume": 86698.0}, {"date": "2025-04-28", "close": 0.08, "volume": 188064.0}, {"date": "2025-04-29", "close": 0.081, "volume": 200000.0}, {"date": "2025-04-30", "close": 0.08, "volume": 192526.0}, {"date": "2025-05-01", "close": 0.085, "volume": 235613.0}, {"date": "2025-05-02", "close": 0.083, "volume": 112475.0}, {"date": "2025-05-05", "close": 0.084, "volume": 250248.0}, {"date": "2025-05-06", "close": 0.085, "volume": 38660.0}, {"date": "2025-05-07", "close": 0.082, "volume": 349820.0}, {"date": "2025-05-08", "close": 0.084, "volume": 67474.0}, {"date": "2025-05-09", "close": 0.086, "volume": 193319.0}, {"date": "2025-05-12", "close": 0.087, "volume": 431723.0}, {"date": "2025-05-13", "close": 0.093, "volume": 347066.0}, {"date": "2025-05-14", "close": 0.095, "volume": 158338.0}, {"date": "2025-05-15", "close": 0.096, "volume": 300589.0}, {"date": "2025-05-16", "close": 0.098, "volume": 70319.0}, {"date": "2025-05-19", "close": 0.1, "volume": 336091.0}, {"date": "2025-05-20", "close": 0.1, "volume": 44558.0}, {"date": "2025-05-21", "close": 0.105, "volume": 240576.0}, {"date": "2025-05-22", "close": 0.105, "volume": 55553.0}, {"date": "2025-05-23", "close": 0.1, "volume": 60425.0}, {"date": "2025-05-26", "close": 0.1025, "volume": 21633.0}, {"date": "2025-05-27", "close": 0.1, "volume": 109299.0}, {"date": "2025-05-28", "close": 0.105, "volume": 197442.0}, {"date": "2025-05-29", "close": 0.11, "volume": 160945.0}, {"date": "2025-05-30", "close": 0.105, "volume": 82546.0}, {"date": "2025-06-02", "close": 0.105, "volume": 31573.0}, {"date": "2025-06-03", "close": 0.105, "volume": 121510.0}, {"date": "2025-06-04", "close": 0.11, "volume": 174060.0}, {"date": "2025-06-05", "close": 0.115, "volume": 469996.0}, {"date": "2025-06-06", "close": 0.115, "volume": 38859.0}, {"date": "2025-06-10", "close": 0.11, "volume": 28469.0}, {"date": "2025-06-11", "close": 0.11, "volume": 467376.0}, {"date": "2025-06-12", "close": 0.1, "volume": 39570.0}, {"date": "2025-06-13", "close": 0.1, "volume": 300914.0}, {"date": "2025-06-16", "close": 0.097, "volume": 185174.0}, {"date": "2025-06-17", "close": 0.097, "volume": 11993.0}, {"date": "2025-06-18", "close": 0.095, "volume": 124772.0}, {"date": "2025-06-19", "close": 0.096, "volume": 34306.0}, {"date": "2025-06-20", "close": 0.095, "volume": 93227.0}, {"date": "2025-06-23", "close": 0.094, "volume": 169134.0}, {"date": "2025-06-24", "close": 0.1, "volume": 325190.0}, {"date": "2025-06-25", "close": 0.1, "volume": 7582.0}, {"date": "2025-06-26", "close": 0.1, "volume": 81545.0}, {"date": "2025-06-27", "close": 0.105, "volume": 375119.0}, {"date": "2025-06-30", "close": 0.105, "volume": 668634.0}, {"date": "2025-07-01", "close": 0.115, "volume": 296156.0}, {"date": "2025-07-02", "close": 0.115, "volume": 303911.0}, {"date": "2025-07-03", "close": 0.115, "volume": 16133.0}, {"date": "2025-07-04", "close": 0.115, "volume": 3758.0}, {"date": "2025-07-07", "close": 0.115, "volume": 26.0}, {"date": "2025-07-08", "close": 0.115, "volume": 137391.0}, {"date": "2025-07-09", "close": 0.105, "volume": 48622.0}, {"date": "2025-07-10", "close": 0.105, "volume": 128763.0}, {"date": "2025-07-11", "close": 0.115, "volume": 992117.0}, {"date": "2025-07-14", "close": 0.115, "volume": 102418.0}, {"date": "2025-07-15", "close": 0.13, "volume": 422631.0}, {"date": "2025-07-16", "close": 0.125, "volume": 11726.0}, {"date": "2025-07-17", "close": 0.125, "volume": 92091.0}, {"date": "2025-07-18", "close": 0.125, "volume": 23719.0}, {"date": "2025-07-21", "close": 0.13, "volume": 347681.0}, {"date": "2025-07-22", "close": 0.135, "volume": 106326.0}, {"date": "2025-07-23", "close": 0.13, "volume": 79047.0}, {"date": "2025-07-24", "close": 0.125, "volume": 1391.0}, {"date": "2025-07-25", "close": 0.125, "volume": 16547.0}, {"date": "2025-07-28", "close": 0.13, "volume": 63319.0}, {"date": "2025-07-29", "close": 0.13, "volume": 218725.0}, {"date": "2025-07-30", "close": 0.13, "volume": 217583.0}, {"date": "2025-07-31", "close": 0.125, "volume": 254699.0}, {"date": "2025-08-01", "close": 0.135, "volume": 137445.0}, {"date": "2025-08-04", "close": 0.145, "volume": 906216.0}, {"date": "2025-08-05", "close": 0.135, "volume": 498960.0}, {"date": "2025-08-06", "close": 0.14, "volume": 128508.0}, {"date": "2025-08-07", "close": 0.155, "volume": 191080.0}, {"date": "2025-08-08", "close": 0.145, "volume": 195812.0}, {"date": "2025-08-11", "close": 0.145, "volume": 10184.0}, {"date": "2025-08-12", "close": 0.145, "volume": 21000.0}, {"date": "2025-08-13", "close": 0.135, "volume": 739390.0}, {"date": "2025-08-14", "close": 0.13, "volume": 10019.0}, {"date": "2025-08-15", "close": 0.14, "volume": 10028.0}, {"date": "2025-08-18", "close": 0.14, "volume": 20868.0}, {"date": "2025-08-19", "close": 0.13, "volume": 22032.0}, {"date": "2025-08-20", "close": 0.13, "volume": 13586.0}, {"date": "2025-08-21", "close": 0.13, "volume": 98028.0}, {"date": "2025-08-22", "close": 0.135, "volume": 10062.0}, {"date": "2025-08-25", "close": 0.14, "volume": 110320.0}, {"date": "2025-08-26", "close": 0.14, "volume": 8609.0}, {"date": "2025-08-27", "close": 0.13, "volume": 67952.0}, {"date": "2025-08-28", "close": 0.15, "volume": 827946.0}, {"date": "2025-08-29", "close": 0.155, "volume": 37762.0}, {"date": "2025-09-01", "close": 0.165, "volume": 427124.0}, {"date": "2025-09-02", "close": 0.16, "volume": 454767.0}, {"date": "2025-09-03", "close": 0.16, "volume": 106525.0}, {"date": "2025-09-04", "close": 0.16, "volume": 120853.0}, {"date": "2025-09-05", "close": 0.175, "volume": 278644.0}, {"date": "2025-09-08", "close": 0.18, "volume": 141193.0}, {"date": "2025-09-09", "close": 0.18, "volume": 227937.0}, {"date": "2025-09-10", "close": 0.19, "volume": 24374.0}, {"date": "2025-09-11", "close": 0.195, "volume": 152109.0}, {"date": "2025-09-12", "close": 0.185, "volume": 71094.0}, {"date": "2025-09-15", "close": 0.21, "volume": 477686.0}, {"date": "2025-09-16", "close": 0.2, "volume": 251865.0}, {"date": "2025-09-17", "close": 0.195, "volume": 270693.0}, {"date": "2025-09-18", "close": 0.18, "volume": 31964.0}, {"date": "2025-09-19", "close": 0.17, "volume": 92492.0}, {"date": "2025-09-22", "close": 0.175, "volume": 10889.0}, {"date": "2025-09-23", "close": 0.18, "volume": 31834.0}, {"date": "2025-09-24", "close": 0.175, "volume": 50403.0}, {"date": "2025-09-25", "close": 0.175, "volume": 2839.0}, {"date": "2025-09-26", "close": 0.18, "volume": 22084.0}, {"date": "2025-09-29", "close": 0.18, "volume": 112050.0}, {"date": "2025-09-30", "close": 0.16, "volume": 207135.0}, {"date": "2025-10-01", "close": 0.16, "volume": 103091.0}, {"date": "2025-10-02", "close": 0.165, "volume": 127020.0}, {"date": "2025-10-03", "close": 0.175, "volume": 25468.0}, {"date": "2025-10-06", "close": 0.175, "volume": 50335.0}, {"date": "2025-10-07", "close": 0.17, "volume": 44038.0}, {"date": "2025-10-08", "close": 0.16, "volume": 226924.0}, {"date": "2025-10-09", "close": 0.17, "volume": 41381.0}, {"date": "2025-10-10", "close": 0.175, "volume": 45599.0}, {"date": "2025-10-14", "close": 0.16, "volume": 12423.0}, {"date": "2025-10-15", "close": 0.155, "volume": 125928.0}, {"date": "2025-10-16", "close": 0.15, "volume": 72150.0}, {"date": "2025-10-17", "close": 0.16, "volume": 62261.0}, {"date": "2025-10-20", "close": 0.145, "volume": 277550.0}, {"date": "2025-10-21", "close": 0.14, "volume": 252997.0}, {"date": "2025-10-22", "close": 0.13, "volume": 223145.0}, {"date": "2025-10-23", "close": 0.145, "volume": 45604.0}, {"date": "2025-10-24", "close": 0.135, "volume": 5901.0}, {"date": "2025-10-27", "close": 0.135, "volume": 1519387.0}, {"date": "2025-10-28", "close": 0.13, "volume": 604743.0}, {"date": "2025-10-29", "close": 0.155, "volume": 524893.0}, {"date": "2025-10-30", "close": 0.155, "volume": 34901.0}, {"date": "2025-10-31", "close": 0.15, "volume": 191814.0}, {"date": "2025-11-03", "close": 0.15, "volume": 3333.0}, {"date": "2025-11-04", "close": 0.145, "volume": 57500.0}, {"date": "2025-11-05", "close": 0.135, "volume": 637928.0}, {"date": "2025-11-06", "close": 0.15, "volume": 84136.0}, {"date": "2025-11-07", "close": 0.135, "volume": 47307.0}, {"date": "2025-11-10", "close": 0.135, "volume": 98313.0}, {"date": "2025-11-11", "close": 0.135, "volume": 34951.0}, {"date": "2025-11-12", "close": 0.135, "volume": 102226.0}, {"date": "2025-11-13", "close": 0.13, "volume": 17903.0}, {"date": "2025-11-14", "close": 0.13, "volume": 174858.0}, {"date": "2025-11-17", "close": 0.13, "volume": 905.0}, {"date": "2025-11-18", "close": 0.145, "volume": 40785.0}, {"date": "2025-11-19", "close": 0.14, "volume": 1060.0}, {"date": "2025-11-20", "close": 0.14, "volume": 7484.0}, {"date": "2025-11-21", "close": 0.13, "volume": 195043.0}, {"date": "2025-11-24", "close": 0.13, "volume": 52120.0}, {"date": "2025-11-25", "close": 0.13, "volume": 20649.0}, {"date": "2025-11-26", "close": 0.135, "volume": 104570.0}, {"date": "2025-11-27", "close": 0.13, "volume": 56300.0}, {"date": "2025-11-28", "close": 0.13, "volume": 5000.0}, {"date": "2025-12-01", "close": 0.135, "volume": 2152.0}, {"date": "2025-12-02", "close": 0.13, "volume": 5530.0}, {"date": "2025-12-03", "close": 0.135, "volume": 30.0}, {"date": "2025-12-04", "close": 0.14, "volume": 4934.0}, {"date": "2025-12-05", "close": 0.135, "volume": 7758.0}, {"date": "2025-12-08", "close": 0.13, "volume": 110000.0}, {"date": "2025-12-09", "close": 0.13, "volume": 9000.0}, {"date": "2025-12-10", "close": 0.13, "volume": 20000.0}, {"date": "2025-12-11", "close": 0.13, "volume": 10669.0}, {"date": "2025-12-12", "close": 0.13, "volume": 7692.0}, {"date": "2025-12-15", "close": 0.12, "volume": 18050.0}, {"date": "2025-12-16", "close": 0.12, "volume": 310.0}, {"date": "2025-12-17", "close": 0.13, "volume": 23741.0}, {"date": "2025-12-18", "close": 0.12, "volume": 6689.0}, {"date": "2025-12-19", "close": 0.12, "volume": 10869.0}, {"date": "2025-12-22", "close": 0.12, "volume": 17196.0}, {"date": "2025-12-23", "close": 0.12, "volume": 16905.0}, {"date": "2025-12-24", "close": 0.145, "volume": 192503.0}, {"date": "2025-12-29", "close": 0.14, "volume": 41037.0}, {"date": "2025-12-30", "close": 0.14, "volume": 635.0}, {"date": "2025-12-31", "close": 0.155, "volume": 107429.0}, {"date": "2026-01-02", "close": 0.145, "volume": 38606.0}, {"date": "2026-01-05", "close": 0.15, "volume": 11432.0}, {"date": "2026-01-06", "close": 0.145, "volume": 30223.0}, {"date": "2026-01-07", "close": 0.15, "volume": 105704.0}, {"date": "2026-01-08", "close": 0.145, "volume": 64634.0}, {"date": "2026-01-09", "close": 0.14, "volume": 15011.0}, {"date": "2026-01-12", "close": 0.145, "volume": 86933.0}, {"date": "2026-01-13", "close": 0.14, "volume": 62138.0}, {"date": "2026-01-14", "close": 0.145, "volume": 697.0}, {"date": "2026-01-15", "close": 0.135, "volume": 169546.0}, {"date": "2026-01-16", "close": 0.145, "volume": 10690.0}, {"date": "2026-01-19", "close": 0.15, "volume": 18222.0}, {"date": "2026-01-20", "close": 0.145, "volume": 30667.0}, {"date": "2026-01-21", "close": 0.145, "volume": 160000.0}, {"date": "2026-01-22", "close": 0.14, "volume": 160.0}, {"date": "2026-01-23", "close": 0.145, "volume": 2445.0}, {"date": "2026-01-27", "close": 0.14, "volume": 16725.0}, {"date": "2026-01-28", "close": 0.145, "volume": 125555.0}, {"date": "2026-01-29", "close": 0.14, "volume": 121433.0}, {"date": "2026-01-30", "close": 0.1425, "volume": 852.0}, {"date": "2026-02-02", "close": 0.16, "volume": 792639.0}, {"date": "2026-02-03", "close": 0.155, "volume": 39478.0}, {"date": "2026-02-04", "close": 0.16, "volume": 121982.0}, {"date": "2026-02-05", "close": 0.145, "volume": 4.0}, {"date": "2026-02-06", "close": 0.15, "volume": 2344.0}, {"date": "2026-02-09", "close": 0.16, "volume": 442722.0}, {"date": "2026-02-10", "close": 0.16, "volume": 17057.0}, {"date": "2026-02-12", "close": 0.16, "volume": 61414.0}, {"date": "2026-02-13", "close": 0.165, "volume": 239156.0}, {"date": "2026-02-16", "close": 0.17, "volume": 351484.0}, {"date": "2026-02-17", "close": 0.165, "volume": 36495.0}, {"date": "2026-02-18", "close": 0.195, "volume": 424262.0}, {"date": "2026-02-19", "close": 0.1825, "volume": 52335.0}, {"date": "2026-02-20", "close": 0.17, "volume": 163325.0}, {"date": "2026-02-23", "close": 0.18, "volume": 144803.0}, {"date": "2026-02-24", "close": 0.175, "volume": 32755.0}, {"date": "2026-02-25", "close": 0.19, "volume": 821474.0}, {"date": "2026-02-26", "close": 0.19, "volume": 364470.0}, {"date": "2026-02-27", "close": 0.185, "volume": 139294.0}, {"date": "2026-03-02", "close": 0.17, "volume": 179845.0}, {"date": "2026-03-03", "close": 0.17, "volume": 1651.0}, {"date": "2026-03-04", "close": 0.165, "volume": 20445.0}, {"date": "2026-03-05", "close": 0.16, "volume": 128396.0}, {"date": "2026-03-06", "close": 0.14, "volume": 1496084.0}, {"date": "2026-03-09", "close": 0.15, "volume": 150872.0}, {"date": "2026-03-10", "close": 0.145, "volume": 66160.0}, {"date": "2026-03-11", "close": 0.145, "volume": 7742.0}, {"date": "2026-03-12", "close": 0.14, "volume": 146563.0}, {"date": "2026-03-13", "close": 0.14, "volume": 24335.0}, {"date": "2026-03-16", "close": 0.14, "volume": 37131.0}, {"date": "2026-03-17", "close": 0.14, "volume": 320902.0}, {"date": "2026-03-18", "close": 0.14, "volume": 750.0}, {"date": "2026-03-19", "close": 0.135, "volume": 3018.0}, {"date": "2026-03-20", "close": 0.14, "volume": 180863.0}, {"date": "2026-03-23", "close": 0.135, "volume": 25053.0}, {"date": "2026-03-24", "close": 0.125, "volume": 819446.0}, {"date": "2026-03-25", "close": 0.135, "volume": 10000.0}, {"date": "2026-03-26", "close": 0.145, "volume": 5000.0}, {"date": "2026-03-27", "close": 0.14, "volume": 8926.0}, {"date": "2026-03-30", "close": 0.14, "volume": 92535.0}, {"date": "2026-03-31", "close": 0.14, "volume": 16024.0}, {"date": "2026-04-01", "close": 0.13, "volume": 15074.0}, {"date": "2026-04-02", "close": 0.135, "volume": 32809.0}, {"date": "2026-04-07", "close": 0.13, "volume": 4369.0}, {"date": "2026-04-08", "close": 0.14, "volume": 34682.0}, {"date": "2026-04-09", "close": 0.135, "volume": 9634.0}, {"date": "2026-04-10", "close": 0.135, "volume": 23072.0}, {"date": "2026-04-13", "close": 0.135, "volume": 77525.0}, {"date": "2026-04-14", "close": 0.135, "volume": 4225.0}, {"date": "2026-04-15", "close": 0.14, "volume": 368508.0}, {"date": "2026-04-16", "close": 0.15, "volume": 3691.0}, {"date": "2026-04-20", "close": 0.15, "volume": 38782.0}, {"date": "2026-04-21", "close": 0.15, "volume": 40507.0}, {"date": "2026-04-22", "close": 0.15, "volume": 80826.0}, {"date": "2026-04-23", "close": 0.14, "volume": 6060.0}, {"date": "2026-04-24", "close": 0.145, "volume": 70704.0}, {"date": "2026-04-27", "close": 0.14, "volume": 265.0}, {"date": "2026-04-28", "close": 0.135, "volume": 32.0}, {"date": "2026-04-29", "close": 0.135, "volume": 36777.0}, {"date": "2026-04-30", "close": 0.135, "volume": 87952.0}, {"date": "2026-05-01", "close": 0.16, "volume": 839969.0}, {"date": "2026-05-04", "close": 0.14, "volume": 67075.0}, {"date": "2026-05-05", "close": 0.14, "volume": 10815.0}, {"date": "2026-05-06", "close": 0.14, "volume": 2250.0}, {"date": "2026-05-07", "close": 0.14, "volume": 10462.0}, {"date": "2026-05-08", "close": 0.155, "volume": 344566.0}, {"date": "2026-05-11", "close": 0.14, "volume": 304486.0}, {"date": "2026-05-12", "close": 0.135, "volume": 1142.0}, {"date": "2026-05-13", "close": 0.14, "volume": 100128.0}, {"date": "2026-05-14", "close": 0.13, "volume": 334367.0}, {"date": "2026-05-15", "close": 0.14, "volume": 387071.0}, {"date": "2026-05-18", "close": 0.13, "volume": 177764.0}, {"date": "2026-05-19", "close": 0.13, "volume": 100000.0}, {"date": "2026-05-20", "close": 0.135, "volume": 12113.0}, {"date": "2026-05-21", "close": 0.1375, "volume": 706.0}, {"date": "2026-05-22", "close": 0.145, "volume": 47542.0}, {"date": "2026-05-25", "close": 0.135, "volume": 218863.0}, {"date": "2026-05-26", "close": 0.13, "volume": 321517.0}, {"date": "2026-05-27", "close": 0.13, "volume": 713033.0}, {"date": "2026-05-28", "close": 0.135, "volume": 246219.0}, {"date": "2026-05-29", "close": 0.135, "volume": 20764.0}, {"date": "2026-06-01", "close": 0.135, "volume": 667657.0}, {"date": "2026-06-02", "close": 0.13, "volume": 425340.0}, {"date": "2026-06-03", "close": 0.13, "volume": 186773.0}, {"date": "2026-06-04", "close": 0.13, "volume": 7349.0}, {"date": "2026-06-05", "close": 0.135, "volume": 34950.0}, {"date": "2026-06-09", "close": 0.125, "volume": 980081.0}, {"date": "2026-06-10", "close": 0.125, "volume": 33438.0}, {"date": "2026-06-11", "close": 0.12, "volume": 316433.0}, {"date": "2026-06-12", "close": 0.12, "volume": 91839.0}, {"date": "2026-06-15", "close": 0.125, "volume": 400698.0}, {"date": "2026-06-16", "close": 0.12, "volume": 434185.0}, {"date": "2026-06-17", "close": 0.12, "volume": 3318.0}, {"date": "2026-06-18", "close": 0.1325, "volume": 75756.0}, {"date": "2026-06-19", "close": 0.125, "volume": 210561.0}, {"date": "2026-06-22", "close": 0.125, "volume": 56540.0}, {"date": "2026-06-23", "close": 0.12, "volume": 55595.0}, {"date": "2026-06-24", "close": 0.115, "volume": 55826.0}, {"date": "2026-06-25", "close": 0.12, "volume": 139079.0}, {"date": "2026-06-26", "close": 0.125, "volume": 16142.0}, {"date": "2026-06-29", "close": 0.125, "volume": 141235.0}, {"date": "2026-06-30", "close": 0.12, "volume": 103336.0}, {"date": "2026-07-01", "close": 0.125, "volume": 100439.0}, {"date": "2026-07-02", "close": 0.125, "volume": 6568.0}, {"date": "2026-07-03", "close": 0.12, "volume": 304380.0}, {"date": "2026-07-06", "close": 0.12, "volume": 613522.0}, {"date": "2026-07-07", "close": 0.13, "volume": 316835.0}, {"date": "2026-07-09", "close": 0.12, "volume": 1256.0}, {"date": "2026-07-10", "close": 0.1225, "volume": 7182.0}, {"date": "2026-07-13", "close": 0.125, "volume": 79.0}, {"date": "2026-07-14", "close": 0.12, "volume": 5946.0}, {"date": "2026-07-15", "close": 0.125, "volume": 5889.0}, {"date": "2026-07-16", "close": 0.12, "volume": 200.0}, {"date": "2026-07-17", "close": 0.12, "volume": 48246.0}, {"date": "2026-07-20", "close": 0.125, "volume": 47000.0}, {"date": "2026-07-21", "close": 0.115, "volume": 13782.0}, {"date": "2026-07-22", "close": 0.115, "volume": 142.0}, {"date": "2026-07-24", "close": 0.115, "volume": 16682.0}, {"date": "2026-07-27", "close": 0.11, "volume": 127515.0}, {"date": "2026-07-28", "close": 0.115, "volume": 24000.0}, {"date": "2026-07-29", "close": 0.11, "volume": 15862.0}, {"date": "2026-07-30", "close": 0.11, "volume": 450.0}, {"date": "2026-07-31", "close": 0.11, "volume": 9401.0}, {"date": "2026-08-03", "close": 0.11, "volume": 2898.0}, {"date": "2026-08-04", "close": 0.11, "volume": 90795.0}, {"date": "2026-08-05", "close": 0.105, "volume": 205335.0}, {"date": "2026-08-06", "close": 0.105, "volume": 3381.0}, {"date": "2026-08-07", "close": 0.105, "volume": 97.0}, {"date": "2026-08-10", "close": 0.11, "volume": 70768.0}, {"date": "2026-08-11", "close": 0.11, "volume": 15268.0}, {"date": "2026-08-12", "close": 0.105, "volume": 183186.0}, {"date": "2026-08-13", "close": 0.11, "volume": 26250.0}, {"date": "2026-08-14", "close": 0.11, "volume": 150989.0}, {"date": "2026-08-17", "close": 0.12, "volume": 281717.0}, {"date": "2026-08-18", "close": 0.125, "volume": 54641.0}, {"date": "2026-08-19", "close": 0.12, "volume": 146617.0}, {"date": "2026-08-20", "close": 0.12, "volume": 4024.0}, {"date": "2026-08-21", "close": 0.12, "volume": 26919.0}, {"date": "2026-08-24", "close": 0.12, "volume": 21928.0}, {"date": "2026-08-26", "close": 0.125, "volume": 16000.0}, {"date": "2026-08-28", "close": 0.125, "volume": 200.0}, {"date": "2026-08-31", "close": 0.125, "volume": 19341.0}, {"date": "2026-09-01", "close": 0.13, "volume": 4417.0}, {"date": "2026-09-02", "close": 0.13, "volume": 28715.0}, {"date": "2026-09-03", "close": 0.125, "volume": 5938.0}, {"date": "2026-09-04", "close": 0.13, "volume": 151281.0}, {"date": "2026-09-07", "close": 0.13, "volume": 5581.0}], "refreshing": true}