{"ticker": "EMD", "overview": {"name": "Emyria Limited", "country": "Australia", "industry": "Health Care Equipment & Services"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "EMD", "has_prices": true, "as_of": "2026-09-07", "last": 0.046, "prev_close": 0.044, "change": 0.0020000000000000018, "change_pct": 0.0454545454545455, "session_volume": 514666.0, "vwap_5": 0.045090559060513395, "vwap_20": 0.04609918203624014, "vwap_60": 0.04451865819112216, "vwap_250": 0.0548656592277138, "high_52w": 0.074, "low_52w": 0.036, "avg_volume_20": 1068604.8, "sessions": 400, "market_cap": {"value": 39521490.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "M. Kaushal", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-01-12", "source_url": "https://www.marketindex.com.au/asx/emd", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M. Winlo", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-04-08", "source_url": "https://www.marketindex.com.au/asx/emd", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M. Winlo", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-01-02", "source_url": "https://www.marketindex.com.au/asx/emd", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "S. Washer", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-11-21", "source_url": "https://www.marketindex.com.au/asx/emd", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "G. Hutchinson", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-11-21", "source_url": "https://www.marketindex.com.au/asx/emd", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "A. Vickery", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-11-13", "source_url": "https://www.marketindex.com.au/asx/emd", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "A. Vickery", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-11-10", "source_url": "https://www.marketindex.com.au/asx/emd", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M. Kaushal", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-08-23", "source_url": "https://www.marketindex.com.au/asx/emd", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M. Callahan", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-08-23", "source_url": "https://www.marketindex.com.au/asx/emd", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "A. Vickery", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-08-11", "source_url": "https://www.marketindex.com.au/asx/emd", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "S. Washer", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-08-09", "source_url": "https://www.marketindex.com.au/asx/emd", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M. Winlo", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-08-08", "source_url": "https://www.marketindex.com.au/asx/emd", "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": "2026-05-29", "source_url": "https://www.marketindex.com.au/asx/emd", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-02", "source_url": "https://www.marketindex.com.au/asx/emd", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-07", "source_url": "https://www.marketindex.com.au/asx/emd", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-01", "source_url": "https://www.marketindex.com.au/asx/emd", "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": "2025-06-29", "source_url": "https://www.marketindex.com.au/asx/emd", "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": "2025-05-19", "source_url": "https://www.marketindex.com.au/asx/emd", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-31", "source_url": "https://www.marketindex.com.au/asx/emd", "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": "2025-03-31", "source_url": "https://www.marketindex.com.au/asx/emd", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-09-23", "source_url": "https://www.marketindex.com.au/asx/emd", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-07-15", "source_url": "https://www.marketindex.com.au/asx/emd", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-07-15", "source_url": "https://www.marketindex.com.au/asx/emd", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-05-09", "source_url": "https://www.marketindex.com.au/asx/emd", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-11-26", "source_url": "https://www.marketindex.com.au/asx/emd", "needs_ocr": 0}], "directors": [{"name": "M. Winlo", "first_seen": "2023-08-08", "last_seen": "2025-04-08", "status": "current", "notices": 3}, {"name": "M. Kaushal", "first_seen": "2023-08-23", "last_seen": "2026-01-12", "status": "current", "notices": 2}, {"name": "M. Callahan", "first_seen": "2023-08-23", "last_seen": "2023-08-23", "status": "past", "notices": 1}, {"name": "A. Vickery", "first_seen": "2023-08-11", "last_seen": "2023-11-13", "status": "past", "notices": 3}, {"name": "S. Washer", "first_seen": "2023-08-09", "last_seen": "2023-11-21", "status": "past", "notices": 2}, {"name": "G. Hutchinson", "first_seen": "2023-11-21", "last_seen": "2023-11-21", "status": "past", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-11-02", "form": "Periodic Reports", "title": "September 2026 Quarterly Investor Webinar Presentation", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03157079-6A1353248"}, {"date": "2026-10-29", "form": "Commitments Test Entity Quarterly Reports", "title": "September 2026 Quarterly Investor Update Webinar Invitation", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155742-6A1352655"}, {"date": "2026-10-28", "form": "Commitments Test Entity Quarterly Reports", "title": "September 2026 Quarterly Activities Report and Appendix 4C", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155031-6A1352305"}, {"date": "2026-10-09", "form": "Periodic Reports", "title": "Annual Report", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03146536-6A1348452"}, {"date": "2026-10-09", "form": "Periodic Reports", "title": "Appendix 4G and Corporate Governance Statement", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03146535-6A1348451"}], "performance": {"ticker": "EMD", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2020-02-12", "close": 0.143927, "volume": 4849805.0}, {"date": "2020-02-13", "close": 0.129038, "volume": 1856687.0}, {"date": "2020-02-14", "close": 0.124075, "volume": 1158607.0}, {"date": "2020-02-17", "close": 0.119112, "volume": 626997.0}, {"date": "2020-02-18", "close": 0.104223, "volume": 1194807.0}, {"date": "2020-02-19", "close": 0.119112, "volume": 714116.0}, {"date": "2020-02-20", "close": 0.119112, "volume": 530454.0}, {"date": "2020-02-21", "close": 0.134001, "volume": 700007.0}, {"date": "2020-02-24", "close": 0.129038, "volume": 751407.0}, {"date": "2020-02-25", "close": 0.119112, "volume": 366938.0}, {"date": "2020-02-26", "close": 0.119112, "volume": 8395.0}, {"date": "2020-02-27", "close": 0.1111712, "volume": 319551.0}, {"date": "2020-02-28", "close": 0.0952896, "volume": 747141.0}, {"date": "2020-03-02", "close": 0.0962822, "volume": 464569.0}, {"date": "2020-03-03", "close": 0.0903266, "volume": 203759.0}, {"date": "2020-03-04", "close": 0.094297, "volume": 5037.0}, {"date": "2020-03-05", "close": 0.0863562, "volume": 2519.0}, {"date": "2020-03-06", "close": 0.089334, "volume": 497280.0}, {"date": "2020-03-09", "close": 0.089334, "volume": 175087.0}, {"date": "2020-03-10", "close": 0.0883414, "volume": 337026.0}, {"date": "2020-03-11", "close": 0.0883414, "volume": 1007.0}, {"date": "2020-03-12", "close": 0.064519, "volume": 216201.0}, {"date": "2020-03-13", "close": 0.064519, "volume": 280768.0}, {"date": "2020-03-16", "close": 0.04963, "volume": 323863.0}, {"date": "2020-03-17", "close": 0.04963, "volume": 300570.0}, {"date": "2020-03-18", "close": 0.0436744, "volume": 125932.0}, {"date": "2020-03-19", "close": 0.044667, "volume": 289643.0}, {"date": "2020-03-20", "close": 0.044667, "volume": 8060.0}, {"date": "2020-03-23", "close": 0.039704, "volume": 165353.0}, {"date": "2020-03-25", "close": 0.04963, "volume": 300281.0}, {"date": "2020-03-26", "close": 0.04963, "volume": 121018.0}, {"date": "2020-03-27", "close": 0.054593, "volume": 138660.0}, {"date": "2020-03-30", "close": 0.059556, "volume": 10075.0}, {"date": "2020-03-31", "close": 0.064519, "volume": 451649.0}, {"date": "2020-04-01", "close": 0.069482, "volume": 125623.0}, {"date": "2020-04-02", "close": 0.069482, "volume": 42888.0}, {"date": "2020-04-03", "close": 0.0764302, "volume": 495651.0}, {"date": "2020-04-06", "close": 0.079408, "volume": 119427.0}, {"date": "2020-04-07", "close": 0.079408, "volume": 84428.0}, {"date": "2020-04-08", "close": 0.074445, "volume": 53769.0}, {"date": "2020-04-09", "close": 0.074445, "volume": 167930.0}, {"date": "2020-04-14", "close": 0.069482, "volume": 398355.0}, {"date": "2020-04-15", "close": 0.069482, "volume": 41408.0}, {"date": "2020-04-16", "close": 0.0625338, "volume": 125932.0}, {"date": "2020-04-17", "close": 0.0684894, "volume": 389943.0}, {"date": "2020-04-20", "close": 0.079408, "volume": 208561.0}, {"date": "2020-04-21", "close": 0.0724598, "volume": 177312.0}, {"date": "2020-04-22", "close": 0.0714672, "volume": 393915.0}, {"date": "2020-04-23", "close": 0.0684894, "volume": 770890.0}, {"date": "2020-04-24", "close": 0.0655116, "volume": 51305.0}, {"date": "2020-04-27", "close": 0.0625338, "volume": 23064.0}, {"date": "2020-04-28", "close": 0.0615412, "volume": 136813.0}, {"date": "2020-04-29", "close": 0.0615412, "volume": 81705.0}, {"date": "2020-04-30", "close": 0.0674968, "volume": 311000.0}, {"date": "2020-05-01", "close": 0.0724598, "volume": 900576.0}, {"date": "2020-05-04", "close": 0.074445, "volume": 40791.0}, {"date": "2020-05-05", "close": 0.0684894, "volume": 192765.0}, {"date": "2020-05-06", "close": 0.069482, "volume": 31469.0}, {"date": "2020-05-07", "close": 0.0605486, "volume": 196251.0}, {"date": "2020-05-08", "close": 0.0605486, "volume": 3224.0}, {"date": "2020-05-11", "close": 0.0684894, "volume": 499385.0}, {"date": "2020-05-12", "close": 0.064519, "volume": 74390.0}, {"date": "2020-05-13", "close": 0.059556, "volume": 474847.0}, {"date": "2020-05-14", "close": 0.0585634, "volume": 73192.0}, {"date": "2020-05-15", "close": 0.0585634, "volume": 10221.0}, {"date": "2020-05-18", "close": 0.0615412, "volume": 16119.0}, {"date": "2020-05-19", "close": 0.0605486, "volume": 204713.0}, {"date": "2020-05-20", "close": 0.0625338, "volume": 128607.0}, {"date": "2020-05-21", "close": 0.0575708, "volume": 167588.0}, {"date": "2020-05-22", "close": 0.0575708, "volume": 1182530.0}, {"date": "2020-05-25", "close": 0.0555856, "volume": 89667.0}, {"date": "2020-05-26", "close": 0.0536004, "volume": 125396.0}, {"date": "2020-05-27", "close": 0.0536004, "volume": 28289.0}, {"date": "2020-05-29", "close": 0.0536004, "volume": 4168.0}, {"date": "2020-06-01", "close": 0.0536004, "volume": 40298.0}, {"date": "2020-06-02", "close": 0.054593, "volume": 10075.0}, {"date": "2020-06-03", "close": 0.0555856, "volume": 62966.0}, {"date": "2020-06-04", "close": 0.059556, "volume": 72044.0}, {"date": "2020-06-05", "close": 0.0585634, "volume": 98011.0}, {"date": "2020-06-09", "close": 0.059556, "volume": 226967.0}, {"date": "2020-06-11", "close": 0.059556, "volume": 178723.0}, {"date": "2020-06-12", "close": 0.0506226, "volume": 572513.0}, {"date": "2020-06-15", "close": 0.0506226, "volume": 12594.0}, {"date": "2020-06-16", "close": 0.054593, "volume": 55823.0}, {"date": "2020-06-17", "close": 0.0555856, "volume": 144143.0}, {"date": "2020-06-22", "close": 0.059556, "volume": 1218400.0}, {"date": "2020-06-23", "close": 0.0526078, "volume": 152225.0}, {"date": "2020-06-24", "close": 0.0506226, "volume": 1743593.0}, {"date": "2020-06-25", "close": 0.04963, "volume": 1024146.0}, {"date": "2020-06-26", "close": 0.04963, "volume": 791212.0}, {"date": "2020-06-29", "close": 0.0476448, "volume": 89664.0}, {"date": "2020-06-30", "close": 0.0476448, "volume": 1277039.0}, {"date": "2020-07-01", "close": 0.04963, "volume": 156730.0}, {"date": "2020-07-02", "close": 0.0506226, "volume": 70522.0}, {"date": "2020-07-07", "close": 0.059556, "volume": 523821.0}, {"date": "2020-07-08", "close": 0.0565782, "volume": 87864.0}, {"date": "2020-07-09", "close": 0.0555856, "volume": 104879.0}, {"date": "2020-07-10", "close": 0.0555856, "volume": 355178.0}, {"date": "2020-07-13", "close": 0.0506226, "volume": 1424452.0}, {"date": "2020-07-14", "close": 0.0486374, "volume": 73162.0}, {"date": "2020-07-15", "close": 0.0526078, "volume": 50373.0}, {"date": "2020-07-16", "close": 0.0536004, "volume": 115467.0}, {"date": "2020-07-17", "close": 0.0555856, "volume": 47020.0}, {"date": "2020-07-22", "close": 0.04963, "volume": 361681.0}, {"date": "2020-07-23", "close": 0.0476448, "volume": 1286722.0}, {"date": "2020-07-24", "close": 0.0456596, "volume": 30647.0}, {"date": "2020-07-27", "close": 0.0426818, "volume": 947386.0}, {"date": "2020-07-28", "close": 0.0486374, "volume": 302952.0}, {"date": "2020-07-29", "close": 0.0466522, "volume": 39875.0}, {"date": "2020-07-30", "close": 0.0476448, "volume": 492468.0}, {"date": "2020-07-31", "close": 0.0476448, "volume": 271996.0}, {"date": "2020-08-03", "close": 0.0426818, "volume": 429343.0}, {"date": "2020-08-04", "close": 0.044667, "volume": 86623.0}, {"date": "2020-08-05", "close": 0.0466522, "volume": 247886.0}, {"date": "2020-08-06", "close": 0.0466522, "volume": 107068.0}, {"date": "2020-08-07", "close": 0.0426818, "volume": 314823.0}, {"date": "2020-08-10", "close": 0.059556, "volume": 24742235.0}, {"date": "2020-08-11", "close": 0.054593, "volume": 2707104.0}, {"date": "2020-08-12", "close": 0.0615412, "volume": 1210967.0}, {"date": "2020-08-13", "close": 0.0605486, "volume": 814804.0}, {"date": "2020-08-14", "close": 0.0784154, "volume": 9488153.0}, {"date": "2020-08-17", "close": 0.0784154, "volume": 1804442.0}, {"date": "2020-08-18", "close": 0.079408, "volume": 1024905.0}, {"date": "2020-08-19", "close": 0.0952896, "volume": 2874638.0}, {"date": "2020-08-20", "close": 0.084371, "volume": 2601300.0}, {"date": "2020-08-21", "close": 0.0933044, "volume": 1546508.0}, {"date": "2020-08-24", "close": 0.104223, "volume": 1716402.0}, {"date": "2020-08-25", "close": 0.0982674, "volume": 736851.0}, {"date": "2020-08-26", "close": 0.0982674, "volume": 170837.0}, {"date": "2020-08-28", "close": 0.0873488, "volume": 1250044.0}, {"date": "2020-08-31", "close": 0.084371, "volume": 1271437.0}, {"date": "2020-09-01", "close": 0.089334, "volume": 686909.0}, {"date": "2020-09-02", "close": 0.0873488, "volume": 161520.0}, {"date": "2020-09-03", "close": 0.0903266, "volume": 51741.0}, {"date": "2020-09-04", "close": 0.0863562, "volume": 366833.0}, {"date": "2020-09-07", "close": 0.084371, "volume": 492156.0}, {"date": "2020-09-08", "close": 0.0813932, "volume": 616469.0}, {"date": "2020-09-09", "close": 0.0813932, "volume": 2310511.0}, {"date": "2020-09-10", "close": 0.0813932, "volume": 90190.0}, {"date": "2020-09-11", "close": 0.0833784, "volume": 245657.0}, {"date": "2020-09-14", "close": 0.0853636, "volume": 250534.0}, {"date": "2020-09-15", "close": 0.0923118, "volume": 4678647.0}, {"date": "2020-09-16", "close": 0.0873488, "volume": 1261516.0}, {"date": "2020-09-17", "close": 0.0853636, "volume": 537412.0}, {"date": "2020-09-18", "close": 0.0833784, "volume": 361131.0}, {"date": "2020-09-21", "close": 0.084371, "volume": 719818.0}, {"date": "2020-09-22", "close": 0.0823858, "volume": 249915.0}, {"date": "2020-09-23", "close": 0.0823858, "volume": 818290.0}, {"date": "2020-09-24", "close": 0.0823858, "volume": 578033.0}, {"date": "2020-09-25", "close": 0.079408, "volume": 757916.0}, {"date": "2020-09-28", "close": 0.0813932, "volume": 689768.0}, {"date": "2020-09-29", "close": 0.079408, "volume": 615547.0}, {"date": "2020-09-30", "close": 0.0804006, "volume": 1120739.0}, {"date": "2020-10-01", "close": 0.0823858, "volume": 58767.0}, {"date": "2020-10-02", "close": 0.079408, "volume": 224718.0}, {"date": "2020-10-05", "close": 0.0833784, "volume": 772780.0}, {"date": "2020-10-06", "close": 0.0813932, "volume": 11132.0}, {"date": "2020-10-07", "close": 0.0804006, "volume": 496041.0}, {"date": "2020-10-08", "close": 0.0804006, "volume": 576231.0}, {"date": "2020-10-09", "close": 0.079408, "volume": 108260.0}, {"date": "2020-10-12", "close": 0.079408, "volume": 117202.0}, {"date": "2020-10-13", "close": 0.0833784, "volume": 118868.0}, {"date": "2020-10-14", "close": 0.079408, "volume": 554556.0}, {"date": "2020-10-15", "close": 0.079408, "volume": 237984.0}, {"date": "2020-10-16", "close": 0.0774228, "volume": 221136.0}, {"date": "2020-10-19", "close": 0.0764302, "volume": 173125.0}, {"date": "2020-10-20", "close": 0.0784154, "volume": 124966.0}, {"date": "2020-10-21", "close": 0.079408, "volume": 175499.0}, {"date": "2020-10-22", "close": 0.0784154, "volume": 120199.0}, {"date": "2020-10-23", "close": 0.0784154, "volume": 76092.0}, {"date": "2020-10-26", "close": 0.0764302, "volume": 446213.0}, {"date": "2020-10-27", "close": 0.0754376, "volume": 151118.0}, {"date": "2020-10-28", "close": 0.0704746, "volume": 108966.0}, {"date": "2020-10-29", "close": 0.0774228, "volume": 673827.0}, {"date": "2020-10-30", "close": 0.0734524, "volume": 313804.0}, {"date": "2020-11-02", "close": 0.069482, "volume": 1186111.0}, {"date": "2020-11-03", "close": 0.0734524, "volume": 116089.0}, {"date": "2020-11-04", "close": 0.0704746, "volume": 113791.0}, {"date": "2020-11-05", "close": 0.0724598, "volume": 246938.0}, {"date": "2020-11-06", "close": 0.0704746, "volume": 94641.0}, {"date": "2020-11-09", "close": 0.079408, "volume": 748896.0}, {"date": "2020-11-10", "close": 0.0774228, "volume": 194709.0}, {"date": "2020-11-11", "close": 0.0804006, "volume": 174412.0}, {"date": "2020-11-12", "close": 0.0784154, "volume": 305748.0}, {"date": "2020-11-13", "close": 0.0754376, "volume": 101753.0}, {"date": "2020-11-16", "close": 0.0724598, "volume": 377796.0}, {"date": "2020-11-17", "close": 0.0704746, "volume": 463744.0}, {"date": "2020-11-18", "close": 0.0754376, "volume": 335282.0}, {"date": "2020-11-19", "close": 0.0754376, "volume": 311034.0}, {"date": "2020-11-20", "close": 0.074445, "volume": 194229.0}, {"date": "2020-11-23", "close": 0.0714672, "volume": 417366.0}, {"date": "2020-11-24", "close": 0.0714672, "volume": 81808.0}, {"date": "2020-11-25", "close": 0.0714672, "volume": 1531376.0}, {"date": "2020-11-26", "close": 0.0724598, "volume": 125886.0}, {"date": "2020-11-27", "close": 0.0764302, "volume": 649498.0}, {"date": "2020-11-30", "close": 0.074445, "volume": 212389.0}, {"date": "2020-12-01", "close": 0.079408, "volume": 1170761.0}, {"date": "2020-12-02", "close": 0.0833784, "volume": 795578.0}, {"date": "2020-12-03", "close": 0.084371, "volume": 1232403.0}, {"date": "2020-12-04", "close": 0.0853636, "volume": 827034.0}, {"date": "2020-12-07", "close": 0.0853636, "volume": 2438230.0}, {"date": "2020-12-08", "close": 0.0863562, "volume": 5603744.0}, {"date": "2020-12-09", "close": 0.09926, "volume": 18213819.0}, {"date": "2020-12-10", "close": 0.0833784, "volume": 3758388.0}, {"date": "2020-12-11", "close": 0.084371, "volume": 1685372.0}, {"date": "2020-12-16", "close": 0.0853636, "volume": 2874167.0}, {"date": "2020-12-17", "close": 0.084371, "volume": 2672876.0}, {"date": "2020-12-18", "close": 0.0833784, "volume": 721800.0}, {"date": "2020-12-21", "close": 0.0833784, "volume": 578392.0}, {"date": "2020-12-22", "close": 0.0863562, "volume": 332769.0}, {"date": "2020-12-23", "close": 0.0863562, "volume": 1947687.0}, {"date": "2020-12-24", "close": 0.0853636, "volume": 367899.0}, {"date": "2020-12-29", "close": 0.0863562, "volume": 123182.0}, {"date": "2020-12-30", "close": 0.0873488, "volume": 3106483.0}, {"date": "2020-12-31", "close": 0.0913192, "volume": 932806.0}, {"date": "2021-01-04", "close": 0.09926, "volume": 2689085.0}, {"date": "2021-01-05", "close": 0.0923118, "volume": 2682372.0}, {"date": "2021-01-06", "close": 0.0923118, "volume": 319138.0}, {"date": "2021-01-07", "close": 0.094297, "volume": 311472.0}, {"date": "2021-01-08", "close": 0.104223, "volume": 4088364.0}, {"date": "2021-01-11", "close": 0.0962822, "volume": 4428283.0}, {"date": "2021-01-12", "close": 0.0972748, "volume": 895739.0}, {"date": "2021-01-13", "close": 0.09926, "volume": 847062.0}, {"date": "2021-01-14", "close": 0.109186, "volume": 1257306.0}, {"date": "2021-01-15", "close": 0.119112, "volume": 1951070.0}, {"date": "2021-01-18", "close": 0.134001, "volume": 2800782.0}, {"date": "2021-01-19", "close": 0.153853, "volume": 2948317.0}, {"date": "2021-01-20", "close": 0.138964, "volume": 1115914.0}, {"date": "2021-01-21", "close": 0.119112, "volume": 1700500.0}, {"date": "2021-01-22", "close": 0.143927, "volume": 1202699.0}, {"date": "2021-01-25", "close": 0.143927, "volume": 1539602.0}, {"date": "2021-01-27", "close": 0.138964, "volume": 897239.0}, {"date": "2021-01-28", "close": 0.134001, "volume": 1323695.0}, {"date": "2021-01-29", "close": 0.119112, "volume": 2244629.0}, {"date": "2021-02-01", "close": 0.114149, "volume": 1395439.0}, {"date": "2021-02-02", "close": 0.119112, "volume": 523256.0}, {"date": "2021-02-03", "close": 0.124075, "volume": 508062.0}, {"date": "2021-02-04", "close": 0.138964, "volume": 981427.0}, {"date": "2021-02-05", "close": 0.138964, "volume": 2233690.0}, {"date": "2021-02-08", "close": 0.138964, "volume": 696433.0}, {"date": "2021-02-09", "close": 0.153853, "volume": 2788694.0}, {"date": "2021-02-10", "close": 0.19852, "volume": 8168941.0}, {"date": "2021-02-11", "close": 0.173705, "volume": 3347023.0}, {"date": "2021-02-12", "close": 0.173705, "volume": 1347779.0}, {"date": "2021-02-15", "close": 0.233261, "volume": 5332836.0}, {"date": "2021-02-16", "close": 0.233261, "volume": 4567903.0}, {"date": "2021-02-17", "close": 0.19852, "volume": 3712669.0}, {"date": "2021-02-18", "close": 0.19852, "volume": 622376.0}, {"date": "2021-02-19", "close": 0.208446, "volume": 1185967.0}, {"date": "2021-02-22", "close": 0.223335, "volume": 1203329.0}, {"date": "2021-02-23", "close": 0.213409, "volume": 909688.0}, {"date": "2021-02-24", "close": 0.19852, "volume": 1386430.0}, {"date": "2021-02-25", "close": 0.19852, "volume": 354019.0}, {"date": "2021-02-26", "close": 0.203483, "volume": 678964.0}, {"date": "2021-03-01", "close": 0.193557, "volume": 205803.0}, {"date": "2021-03-02", "close": 0.188594, "volume": 1002445.0}, {"date": "2021-03-03", "close": 0.178668, "volume": 1440086.0}, {"date": "2021-03-04", "close": 0.163779, "volume": 1451633.0}, {"date": "2021-03-05", "close": 0.173705, "volume": 437307.0}, {"date": "2021-03-08", "close": 0.178668, "volume": 355585.0}, {"date": "2021-03-09", "close": 0.178668, "volume": 218349.0}, {"date": "2021-03-10", "close": 0.173705, "volume": 144564.0}, {"date": "2021-03-11", "close": 0.173705, "volume": 116475.0}, {"date": "2021-03-12", "close": 0.178668, "volume": 246154.0}, {"date": "2021-03-15", "close": 0.188594, "volume": 436935.0}, {"date": "2021-03-16", "close": 0.183631, "volume": 364601.0}, {"date": "2021-03-17", "close": 0.183631, "volume": 213872.0}, {"date": "2021-03-18", "close": 0.173705, "volume": 245003.0}, {"date": "2021-03-19", "close": 0.173705, "volume": 503694.0}, {"date": "2021-03-22", "close": 0.168742, "volume": 455442.0}, {"date": "2021-03-23", "close": 0.168742, "volume": 301982.0}, {"date": "2021-03-24", "close": 0.168742, "volume": 45158.0}, {"date": "2021-03-25", "close": 0.168742, "volume": 274249.0}, {"date": "2021-03-26", "close": 0.173705, "volume": 267286.0}, {"date": "2021-03-29", "close": 0.178668, "volume": 1424738.0}, {"date": "2021-03-30", "close": 0.178668, "volume": 158128.0}, {"date": "2021-03-31", "close": 0.168742, "volume": 480983.0}, {"date": "2021-04-01", "close": 0.173705, "volume": 61431.0}, {"date": "2021-04-06", "close": 0.183631, "volume": 846920.0}, {"date": "2021-04-07", "close": 0.19852, "volume": 1958166.0}, {"date": "2021-04-08", "close": 0.208446, "volume": 1185869.0}, {"date": "2021-04-09", "close": 0.218372, "volume": 2338440.0}, {"date": "2021-04-12", "close": 0.218372, "volume": 1469616.0}, {"date": "2021-04-13", "close": 0.218372, "volume": 206573.0}, {"date": "2021-04-14", "close": 0.19852, "volume": 1144452.0}, {"date": "2021-04-15", "close": 0.19852, "volume": 978801.0}, {"date": "2021-04-16", "close": 0.19852, "volume": 341957.0}, {"date": "2021-04-21", "close": 0.188594, "volume": 669719.0}, {"date": "2021-04-22", "close": 0.19852, "volume": 215384.0}, {"date": "2021-04-23", "close": 0.19852, "volume": 239007.0}, {"date": "2021-04-26", "close": 0.208446, "volume": 1030668.0}, {"date": "2021-04-27", "close": 0.218372, "volume": 476050.0}, {"date": "2021-04-28", "close": 0.203483, "volume": 467931.0}, {"date": "2021-04-29", "close": 0.228298, "volume": 1327574.0}, {"date": "2021-04-30", "close": 0.213409, "volume": 841609.0}, {"date": "2021-05-03", "close": 0.253113, "volume": 2302734.0}, {"date": "2021-05-04", "close": 0.258076, "volume": 1560554.0}, {"date": "2021-05-05", "close": 0.24815, "volume": 1055003.0}, {"date": "2021-05-06", "close": 0.223335, "volume": 1449660.0}, {"date": "2021-05-07", "close": 0.218372, "volume": 714995.0}, {"date": "2021-05-10", "close": 0.218372, "volume": 238636.0}, {"date": "2021-05-12", "close": 0.223335, "volume": 690423.0}, {"date": "2021-05-13", "close": 0.213409, "volume": 591688.0}, {"date": "2021-05-14", "close": 0.213409, "volume": 250254.0}, {"date": "2021-05-17", "close": 0.208446, "volume": 175346.0}, {"date": "2021-05-18", "close": 0.213409, "volume": 239785.0}, {"date": "2021-05-19", "close": 0.213409, "volume": 513508.0}, {"date": "2021-05-20", "close": 0.228298, "volume": 993123.0}, {"date": "2021-05-21", "close": 0.228298, "volume": 178995.0}, {"date": "2021-05-24", "close": 0.228298, "volume": 888503.0}, {"date": "2021-05-25", "close": 0.233261, "volume": 550943.0}, {"date": "2021-05-26", "close": 0.218372, "volume": 164321.0}, {"date": "2021-05-27", "close": 0.218372, "volume": 159028.0}, {"date": "2021-05-28", "close": 0.218372, "volume": 192414.0}, {"date": "2021-05-31", "close": 0.213409, "volume": 168239.0}, {"date": "2021-06-01", "close": 0.213409, "volume": 241192.0}, {"date": "2021-06-02", "close": 0.213409, "volume": 211671.0}, {"date": "2021-06-03", "close": 0.208446, "volume": 322899.0}, {"date": "2021-06-04", "close": 0.208446, "volume": 156568.0}, {"date": "2021-06-07", "close": 0.213409, "volume": 825855.0}, {"date": "2021-06-08", "close": 0.213409, "volume": 133878.0}, {"date": "2021-06-09", "close": 0.213409, "volume": 182734.0}, {"date": "2021-06-10", "close": 0.19852, "volume": 515647.0}, {"date": "2021-06-11", "close": 0.188594, "volume": 825926.0}, {"date": "2021-06-15", "close": 0.188594, "volume": 226703.0}, {"date": "2021-06-16", "close": 0.183631, "volume": 441810.0}, {"date": "2021-06-17", "close": 0.178668, "volume": 349103.0}, {"date": "2021-06-18", "close": 0.188594, "volume": 483555.0}, {"date": "2021-06-21", "close": 0.183631, "volume": 157296.0}, {"date": "2021-06-22", "close": 0.188594, "volume": 195229.0}, {"date": "2021-06-23", "close": 0.188594, "volume": 401309.0}, {"date": "2021-06-24", "close": 0.178668, "volume": 213933.0}, {"date": "2021-06-25", "close": 0.188594, "volume": 614996.0}, {"date": "2021-06-28", "close": 0.173705, "volume": 622393.0}, {"date": "2021-06-29", "close": 0.183631, "volume": 1102790.0}, {"date": "2021-06-30", "close": 0.183631, "volume": 505411.0}, {"date": "2021-07-01", "close": 0.183631, "volume": 195717.0}, {"date": "2021-07-02", "close": 0.183631, "volume": 125246.0}, {"date": "2021-07-05", "close": 0.178668, "volume": 214986.0}, {"date": "2021-07-06", "close": 0.178668, "volume": 99290.0}, {"date": "2021-07-07", "close": 0.183631, "volume": 74546.0}, {"date": "2021-07-08", "close": 0.183631, "volume": 186311.0}, {"date": "2021-07-09", "close": 0.188594, "volume": 139921.0}, {"date": "2021-07-12", "close": 0.188594, "volume": 124399.0}, {"date": "2021-07-13", "close": 0.19852, "volume": 437613.0}, {"date": "2021-07-14", "close": 0.193557, "volume": 580289.0}, {"date": "2021-07-15", "close": 0.193557, "volume": 210438.0}, {"date": "2021-07-16", "close": 0.193557, "volume": 243871.0}, {"date": "2021-07-19", "close": 0.183631, "volume": 520794.0}, {"date": "2021-07-20", "close": 0.188594, "volume": 551488.0}, {"date": "2021-07-21", "close": 0.183631, "volume": 249099.0}, {"date": "2021-07-22", "close": 0.183631, "volume": 107728.0}, {"date": "2021-07-23", "close": 0.188594, "volume": 119325.0}, {"date": "2021-07-26", "close": 0.188594, "volume": 347951.0}, {"date": "2021-07-27", "close": 0.178668, "volume": 276460.0}, {"date": "2021-07-28", "close": 0.183631, "volume": 422841.0}, {"date": "2021-07-29", "close": 0.178668, "volume": 279585.0}, {"date": "2021-07-30", "close": 0.178668, "volume": 573970.0}, {"date": "2021-08-02", "close": 0.178668, "volume": 32994.0}, {"date": "2021-08-03", "close": 0.168742, "volume": 1270985.0}, {"date": "2021-08-04", "close": 0.173705, "volume": 495688.0}, {"date": "2021-08-05", "close": 0.183631, "volume": 505939.0}, {"date": "2021-08-06", "close": 0.183631, "volume": 307983.0}, {"date": "2021-08-09", "close": 0.183631, "volume": 135495.0}, {"date": "2021-08-10", "close": 0.178668, "volume": 126045.0}, {"date": "2021-08-11", "close": 0.178668, "volume": 144041.0}, {"date": "2021-08-12", "close": 0.188594, "volume": 614274.0}, {"date": "2021-08-13", "close": 0.193557, "volume": 1594968.0}, {"date": "2021-08-16", "close": 0.188594, "volume": 489992.0}, {"date": "2021-08-17", "close": 0.178668, "volume": 507708.0}, {"date": "2021-08-18", "close": 0.188594, "volume": 581638.0}, {"date": "2021-08-19", "close": 0.183631, "volume": 389539.0}, {"date": "2021-08-20", "close": 0.173705, "volume": 994421.0}, {"date": "2021-08-23", "close": 0.183631, "volume": 162571.0}, {"date": "2021-08-24", "close": 0.188594, "volume": 179411.0}, {"date": "2021-08-25", "close": 0.193557, "volume": 198216.0}, {"date": "2021-08-26", "close": 0.193557, "volume": 407622.0}, {"date": "2021-08-27", "close": 0.1960385, "volume": 407420.0}, {"date": "2021-08-30", "close": 0.218372, "volume": 1676997.0}, {"date": "2021-08-31", "close": 0.228298, "volume": 1314103.0}, {"date": "2021-09-01", "close": 0.218372, "volume": 749071.0}, {"date": "2021-09-02", "close": 0.228298, "volume": 322324.0}, {"date": "2021-09-03", "close": 0.228298, "volume": 390221.0}, {"date": "2021-09-06", "close": 0.233261, "volume": 307350.0}, {"date": "2021-09-07", "close": 0.24815, "volume": 2630632.0}, {"date": "2021-09-08", "close": 0.243187, "volume": 145425.0}, {"date": "2021-09-09", "close": 0.218372, "volume": 905802.0}, {"date": "2021-09-10", "close": 0.218372, "volume": 858292.0}, {"date": "2021-09-13", "close": 0.238224, "volume": 1100832.0}, {"date": "2021-09-14", "close": 0.233261, "volume": 507636.0}, {"date": "2021-09-15", "close": 0.233261, "volume": 150075.0}, {"date": "2021-09-16", "close": 0.238224, "volume": 477862.0}, {"date": "2021-09-17", "close": 0.233261, "volume": 453439.0}, {"date": "2021-09-20", "close": 0.208446, "volume": 1165925.0}, {"date": "2021-09-21", "close": 0.218372, "volume": 781209.0}, {"date": "2021-09-22", "close": 0.213409, "volume": 644045.0}, {"date": "2021-09-23", "close": 0.213409, "volume": 308542.0}, {"date": "2021-09-24", "close": 0.228298, "volume": 255707.0}, {"date": "2021-09-27", "close": 0.218372, "volume": 180297.0}, {"date": "2021-09-28", "close": 0.218372, "volume": 338915.0}, {"date": "2021-09-29", "close": 0.218372, "volume": 154815.0}, {"date": "2021-09-30", "close": 0.228298, "volume": 555869.0}, {"date": "2021-10-01", "close": 0.228298, "volume": 365388.0}, {"date": "2021-10-04", "close": 0.218372, "volume": 5649.0}, {"date": "2021-10-05", "close": 0.213409, "volume": 189831.0}, {"date": "2021-10-06", "close": 0.203483, "volume": 271539.0}, {"date": "2021-10-07", "close": 0.208446, "volume": 302789.0}, {"date": "2021-10-08", "close": 0.208446, "volume": 233100.0}, {"date": "2021-10-11", "close": 0.213409, "volume": 122446.0}, {"date": "2021-10-12", "close": 0.213409, "volume": 98842.0}, {"date": "2021-10-13", "close": 0.213409, "volume": 76484.0}, {"date": "2021-10-14", "close": 0.213409, "volume": 425264.0}, {"date": "2021-10-15", "close": 0.218372, "volume": 71400.0}, {"date": "2021-10-18", "close": 0.223335, "volume": 297878.0}, {"date": "2021-10-19", "close": 0.228298, "volume": 528045.0}, {"date": "2021-10-20", "close": 0.238224, "volume": 478064.0}, {"date": "2021-10-21", "close": 0.233261, "volume": 1340395.0}, {"date": "2021-10-22", "close": 0.238224, "volume": 170339.0}, {"date": "2021-10-25", "close": 0.233261, "volume": 443777.0}, {"date": "2021-10-26", "close": 0.243187, "volume": 590534.0}, {"date": "2021-10-27", "close": 0.253113, "volume": 336424.0}, {"date": "2021-10-28", "close": 0.24815, "volume": 598942.0}, {"date": "2021-10-29", "close": 0.24815, "volume": 209107.0}, {"date": "2021-11-01", "close": 0.24815, "volume": 153100.0}, {"date": "2021-11-02", "close": 0.282891, "volume": 1949896.0}, {"date": "2021-11-03", "close": 0.302743, "volume": 1164953.0}, {"date": "2021-11-04", "close": 0.287854, "volume": 800963.0}, {"date": "2021-11-05", "close": 0.327558, "volume": 1365117.0}, {"date": "2021-11-08", "close": 0.337484, "volume": 1719236.0}, {"date": "2021-11-09", "close": 0.312669, "volume": 604917.0}, {"date": "2021-11-10", "close": 0.322595, "volume": 78819.0}, {"date": "2021-11-11", "close": 0.317632, "volume": 250070.0}, {"date": "2021-11-12", "close": 0.327558, "volume": 217315.0}, {"date": "2021-11-15", "close": 0.337484, "volume": 292496.0}, {"date": "2021-11-16", "close": 0.34741, "volume": 826721.0}, {"date": "2021-11-17", "close": 0.302743, "volume": 2503372.0}, {"date": "2021-11-18", "close": 0.322595, "volume": 865206.0}, {"date": "2021-11-22", "close": 0.387114, "volume": 5654589.0}, {"date": "2021-11-23", "close": 0.421855, "volume": 2852242.0}, {"date": "2021-11-24", "close": 0.431781, "volume": 2339715.0}, {"date": "2021-11-25", "close": 0.491337, "volume": 1493675.0}, {"date": "2021-11-26", "close": 0.436744, "volume": 2323742.0}, {"date": "2021-11-29", "close": 0.476448, "volume": 2415227.0}, {"date": "2021-11-30", "close": 0.456596, "volume": 683120.0}, {"date": "2021-12-01", "close": 0.491337, "volume": 1149454.0}, {"date": "2021-12-02", "close": 0.44667, "volume": 1274647.0}, {"date": "2021-12-03", "close": 0.392077, "volume": 1084531.0}, {"date": "2021-12-06", "close": 0.362299, "volume": 1273655.0}, {"date": "2021-12-07", "close": 0.372225, "volume": 797059.0}, {"date": "2021-12-08", "close": 0.39704, "volume": 876166.0}, {"date": "2021-12-09", "close": 0.382151, "volume": 550813.0}, {"date": "2021-12-10", "close": 0.392077, "volume": 445735.0}, {"date": "2021-12-13", "close": 0.377188, "volume": 190267.0}, {"date": "2021-12-14", "close": 0.362299, "volume": 236791.0}, {"date": "2021-12-15", "close": 0.367262, "volume": 466381.0}, {"date": "2021-12-20", "close": 0.332521, "volume": 1388536.0}, {"date": "2021-12-21", "close": 0.337484, "volume": 857654.0}, {"date": "2021-12-22", "close": 0.332521, "volume": 241904.0}, {"date": "2021-12-23", "close": 0.337484, "volume": 223123.0}, {"date": "2021-12-24", "close": 0.34741, "volume": 280100.0}, {"date": "2021-12-29", "close": 0.362299, "volume": 207040.0}, {"date": "2021-12-30", "close": 0.362299, "volume": 118218.0}, {"date": "2021-12-31", "close": 0.382151, "volume": 266939.0}, {"date": "2022-01-04", "close": 0.421855, "volume": 842443.0}, {"date": "2022-01-05", "close": 0.406966, "volume": 698932.0}, {"date": "2022-01-06", "close": 0.387114, "volume": 1106670.0}, {"date": "2022-01-07", "close": 0.377188, "volume": 243110.0}, {"date": "2022-01-10", "close": 0.382151, "volume": 290270.0}, {"date": "2022-01-11", "close": 0.392077, "volume": 347789.0}, {"date": "2022-01-12", "close": 0.436744, "volume": 787217.0}, {"date": "2022-01-13", "close": 0.421855, "volume": 237835.0}, {"date": "2022-01-14", "close": 0.426818, "volume": 481271.0}, {"date": "2022-01-17", "close": 0.466522, "volume": 664521.0}, {"date": "2022-01-18", "close": 0.44667, "volume": 395488.0}, {"date": "2022-01-19", "close": 0.436744, "volume": 385137.0}, {"date": "2022-01-20", "close": 0.441707, "volume": 755320.0}, {"date": "2022-01-21", "close": 0.421855, "volume": 777848.0}, {"date": "2022-01-24", "close": 0.39704, "volume": 535698.0}, {"date": "2022-01-25", "close": 0.372225, "volume": 1171736.0}, {"date": "2022-01-27", "close": 0.357336, "volume": 938978.0}, {"date": "2022-01-28", "close": 0.372225, "volume": 712624.0}, {"date": "2022-01-31", "close": 0.367262, "volume": 345723.0}, {"date": "2022-02-01", "close": 0.372225, "volume": 303849.0}, {"date": "2022-02-02", "close": 0.362299, "volume": 309273.0}, {"date": "2022-02-03", "close": 0.337484, "volume": 493240.0}, {"date": "2022-02-04", "close": 0.337484, "volume": 753260.0}, {"date": "2022-02-07", "close": 0.337484, "volume": 727933.0}, {"date": "2022-02-08", "close": 0.342447, "volume": 389368.0}, {"date": "2022-02-09", "close": 0.34741, "volume": 398390.0}, {"date": "2022-02-10", "close": 0.352373, "volume": 664275.0}, {"date": "2022-02-11", "close": 0.327558, "volume": 810657.0}, {"date": "2022-02-14", "close": 0.307706, "volume": 585976.0}, {"date": "2022-02-15", "close": 0.29778, "volume": 577615.0}, {"date": "2022-02-16", "close": 0.292817, "volume": 327536.0}, {"date": "2022-02-17", "close": 0.29778, "volume": 209098.0}, {"date": "2022-02-18", "close": 0.302743, "volume": 989905.0}, {"date": "2022-02-21", "close": 0.268002, "volume": 460241.0}, {"date": "2022-02-22", "close": 0.263039, "volume": 620586.0}, {"date": "2022-02-23", "close": 0.277928, "volume": 250632.0}, {"date": "2022-02-24", "close": 0.258076, "volume": 1111979.0}, {"date": "2022-02-25", "close": 0.263039, "volume": 155381.0}, {"date": "2022-02-28", "close": 0.277928, "volume": 246354.0}, {"date": "2022-03-01", "close": 0.302743, "volume": 318432.0}, {"date": "2022-03-02", "close": 0.317632, "volume": 186636.0}, {"date": "2022-03-03", "close": 0.327558, "volume": 543056.0}, {"date": "2022-03-04", "close": 0.312669, "volume": 318617.0}, {"date": "2022-03-07", "close": 0.277928, "volume": 250695.0}, {"date": "2022-03-08", "close": 0.272965, "volume": 302029.0}, {"date": "2022-03-09", "close": 0.292817, "volume": 285740.0}, {"date": "2022-03-10", "close": 0.292817, "volume": 275294.0}, {"date": "2022-03-11", "close": 0.292817, "volume": 87577.0}, {"date": "2022-03-14", "close": 0.282891, "volume": 138043.0}, {"date": "2022-03-15", "close": 0.287854, "volume": 174820.0}, {"date": "2022-03-16", "close": 0.277928, "volume": 197090.0}, {"date": "2022-03-17", "close": 0.307706, "volume": 340724.0}, {"date": "2022-03-18", "close": 0.322595, "volume": 542935.0}, {"date": "2022-03-21", "close": 0.322595, "volume": 58399.0}, {"date": "2022-03-22", "close": 0.342447, "volume": 626079.0}, {"date": "2022-03-23", "close": 0.34741, "volume": 281528.0}, {"date": "2022-03-24", "close": 0.34741, "volume": 499957.0}, {"date": "2022-03-25", "close": 0.357336, "volume": 417227.0}, {"date": "2022-03-28", "close": 0.342447, "volume": 324962.0}, {"date": "2022-03-29", "close": 0.332521, "volume": 406718.0}, {"date": "2022-03-30", "close": 0.307706, "volume": 406744.0}, {"date": "2022-03-31", "close": 0.332521, "volume": 83328.0}, {"date": "2022-04-01", "close": 0.327558, "volume": 233553.0}, {"date": "2022-04-04", "close": 0.322595, "volume": 374377.0}, {"date": "2022-04-05", "close": 0.322595, "volume": 317361.0}, {"date": "2022-04-06", "close": 0.307706, "volume": 411117.0}, {"date": "2022-04-07", "close": 0.302743, "volume": 117301.0}, {"date": "2022-04-08", "close": 0.312669, "volume": 212108.0}, {"date": "2022-04-11", "close": 0.29778, "volume": 248655.0}, {"date": "2022-04-12", "close": 0.29778, "volume": 220073.0}, {"date": "2022-04-13", "close": 0.302743, "volume": 55355.0}, {"date": "2022-04-14", "close": 0.307706, "volume": 148334.0}, {"date": "2022-04-19", "close": 0.327558, "volume": 432548.0}, {"date": "2022-04-20", "close": 0.322595, "volume": 285839.0}, {"date": "2022-04-21", "close": 0.322595, "volume": 111665.0}, {"date": "2022-04-22", "close": 0.322595, "volume": 233233.0}, {"date": "2022-04-26", "close": 0.302743, "volume": 339665.0}, {"date": "2022-04-27", "close": 0.307706, "volume": 234486.0}, {"date": "2022-04-28", "close": 0.307706, "volume": 64259.0}, {"date": "2022-04-29", "close": 0.302743, "volume": 119893.0}, {"date": "2022-05-02", "close": 0.282891, "volume": 395580.0}, {"date": "2022-05-03", "close": 0.292817, "volume": 159626.0}, {"date": "2022-05-04", "close": 0.277928, "volume": 942970.0}, {"date": "2022-05-05", "close": 0.277928, "volume": 74342.0}, {"date": "2022-05-06", "close": 0.282891, "volume": 322240.0}, {"date": "2022-05-09", "close": 0.24815, "volume": 320553.0}, {"date": "2022-05-10", "close": 0.268002, "volume": 700614.0}, {"date": "2022-05-11", "close": 0.282891, "volume": 298097.0}, {"date": "2022-05-12", "close": 0.268002, "volume": 331522.0}, {"date": "2022-05-13", "close": 0.268002, "volume": 11500.0}, {"date": "2022-05-16", "close": 0.282891, "volume": 440156.0}, {"date": "2022-05-17", "close": 0.277928, "volume": 23872.0}, {"date": "2022-05-18", "close": 0.292817, "volume": 288240.0}, {"date": "2022-05-19", "close": 0.287854, "volume": 128189.0}, {"date": "2022-05-20", "close": 0.29778, "volume": 91321.0}, {"date": "2022-05-25", "close": 0.263039, "volume": 695690.0}, {"date": "2022-05-26", "close": 0.263039, "volume": 134092.0}, {"date": "2022-05-27", "close": 0.272965, "volume": 89828.0}, {"date": "2022-05-30", "close": 0.268002, "volume": 189604.0}, {"date": "2022-05-31", "close": 0.272965, "volume": 130408.0}, {"date": "2022-06-01", "close": 0.272965, "volume": 85765.0}, {"date": "2022-06-02", "close": 0.268002, "volume": 39483.0}, {"date": "2022-06-03", "close": 0.258076, "volume": 49225.0}, {"date": "2022-06-06", "close": 0.258076, "volume": 102688.0}, {"date": "2022-06-07", "close": 0.258076, "volume": 45369.0}, {"date": "2022-06-08", "close": 0.24815, "volume": 182586.0}, {"date": "2022-06-09", "close": 0.243187, "volume": 183147.0}, {"date": "2022-06-10", "close": 0.218372, "volume": 575235.0}, {"date": "2022-06-14", "close": 0.193557, "volume": 1490390.0}, {"date": "2022-06-15", "close": 0.173705, "volume": 831509.0}, {"date": "2022-06-16", "close": 0.188594, "volume": 608547.0}, {"date": "2022-06-17", "close": 0.203483, "volume": 347631.0}, {"date": "2022-06-20", "close": 0.203483, "volume": 447541.0}, {"date": "2022-06-21", "close": 0.208446, "volume": 173996.0}, {"date": "2022-06-22", "close": 0.183631, "volume": 204377.0}, {"date": "2022-06-23", "close": 0.183631, "volume": 63073.0}, {"date": "2022-06-24", "close": 0.183631, "volume": 165360.0}, {"date": "2022-06-27", "close": 0.178668, "volume": 346196.0}, {"date": "2022-06-28", "close": 0.178668, "volume": 342564.0}, {"date": "2022-06-29", "close": 0.193557, "volume": 143334.0}, {"date": "2022-06-30", "close": 0.188594, "volume": 265239.0}, {"date": "2022-07-01", "close": 0.193557, "volume": 38341.0}, {"date": "2022-07-04", "close": 0.213409, "volume": 286714.0}, {"date": "2022-07-05", "close": 0.208446, "volume": 11586.0}, {"date": "2022-07-06", "close": 0.208446, "volume": 343053.0}, {"date": "2022-07-07", "close": 0.208446, "volume": 51765.0}, {"date": "2022-07-08", "close": 0.223335, "volume": 92012.0}, {"date": "2022-07-11", "close": 0.203483, "volume": 52149.0}, {"date": "2022-07-12", "close": 0.208446, "volume": 63492.0}, {"date": "2022-07-13", "close": 0.208446, "volume": 12009.0}, {"date": "2022-07-14", "close": 0.223335, "volume": 42168.0}, {"date": "2022-07-15", "close": 0.218372, "volume": 93733.0}, {"date": "2022-07-18", "close": 0.208446, "volume": 54116.0}, {"date": "2022-07-19", "close": 0.208446, "volume": 88485.0}, {"date": "2022-07-20", "close": 0.218372, "volume": 80789.0}, {"date": "2022-07-21", "close": 0.218372, "volume": 85862.0}, {"date": "2022-07-22", "close": 0.218372, "volume": 31745.0}, {"date": "2022-07-25", "close": 0.213409, "volume": 283822.0}, {"date": "2022-07-26", "close": 0.213409, "volume": 103151.0}, {"date": "2022-07-27", "close": 0.203483, "volume": 110718.0}, {"date": "2022-07-28", "close": 0.218372, "volume": 48885.0}, {"date": "2022-07-29", "close": 0.218372, "volume": 110137.0}, {"date": "2022-08-01", "close": 0.213409, "volume": 110789.0}, {"date": "2022-08-02", "close": 0.218372, "volume": 55058.0}, {"date": "2022-08-03", "close": 0.213409, "volume": 88611.0}, {"date": "2022-08-04", "close": 0.208446, "volume": 111121.0}, {"date": "2022-08-05", "close": 0.203483, "volume": 158738.0}, {"date": "2022-08-08", "close": 0.213409, "volume": 80226.0}, {"date": "2022-08-09", "close": 0.208446, "volume": 162807.0}, {"date": "2022-08-10", "close": 0.203483, "volume": 80015.0}, {"date": "2022-08-11", "close": 0.203483, "volume": 86569.0}, {"date": "2022-08-12", "close": 0.213409, "volume": 85460.0}, {"date": "2022-08-15", "close": 0.243187, "volume": 776397.0}, {"date": "2022-08-16", "close": 0.268002, "volume": 1002654.0}, {"date": "2022-08-17", "close": 0.253113, "volume": 540456.0}, {"date": "2022-08-18", "close": 0.282891, "volume": 444309.0}, {"date": "2022-08-19", "close": 0.272965, "volume": 599707.0}, {"date": "2022-08-22", "close": 0.292817, "volume": 639055.0}, {"date": "2022-08-23", "close": 0.272965, "volume": 515584.0}, {"date": "2022-08-24", "close": 0.268002, "volume": 95199.0}, {"date": "2022-08-25", "close": 0.258076, "volume": 196653.0}, {"date": "2022-08-26", "close": 0.238224, "volume": 259049.0}, {"date": "2022-08-29", "close": 0.253113, "volume": 325367.0}, {"date": "2022-08-30", "close": 0.253113, "volume": 133077.0}, {"date": "2022-08-31", "close": 0.268002, "volume": 57274.0}, {"date": "2022-09-02", "close": 0.263039, "volume": 337592.0}, {"date": "2022-09-05", "close": 0.258076, "volume": 125890.0}, {"date": "2022-09-06", "close": 0.24815, "volume": 40289.0}, {"date": "2022-09-07", "close": 0.238224, "volume": 123564.0}, {"date": "2022-09-08", "close": 0.228298, "volume": 182434.0}, {"date": "2022-09-09", "close": 0.228298, "volume": 349329.0}, {"date": "2022-09-12", "close": 0.218372, "volume": 142842.0}, {"date": "2022-09-13", "close": 0.223335, "volume": 192999.0}, {"date": "2022-09-14", "close": 0.238224, "volume": 401431.0}, {"date": "2022-09-15", "close": 0.24815, "volume": 181120.0}, {"date": "2022-09-16", "close": 0.223335, "volume": 130448.0}, {"date": "2022-09-19", "close": 0.243187, "volume": 91012.0}, {"date": "2022-09-20", "close": 0.243187, "volume": 62291.0}, {"date": "2022-09-21", "close": 0.238224, "volume": 27352.0}, {"date": "2022-09-23", "close": 0.223335, "volume": 376701.0}, {"date": "2022-09-26", "close": 0.223335, "volume": 65179.0}, {"date": "2022-09-27", "close": 0.218372, "volume": 121039.0}, {"date": "2022-09-28", "close": 0.223335, "volume": 67772.0}, {"date": "2022-09-29", "close": 0.228298, "volume": 7999.0}, {"date": "2022-09-30", "close": 0.218372, "volume": 54691.0}, {"date": "2022-10-03", "close": 0.208446, "volume": 394318.0}, {"date": "2022-10-04", "close": 0.218372, "volume": 45199.0}, {"date": "2022-10-05", "close": 0.223335, "volume": 47039.0}, {"date": "2022-10-06", "close": 0.223335, "volume": 3796.0}, {"date": "2022-10-07", "close": 0.218372, "volume": 256159.0}, {"date": "2022-10-10", "close": 0.19852, "volume": 182332.0}, {"date": "2022-10-11", "close": 0.213409, "volume": 164984.0}, {"date": "2022-10-12", "close": 0.213409, "volume": 42010.0}, {"date": "2022-10-13", "close": 0.223335, "volume": 44481.0}, {"date": "2022-10-14", "close": 0.223335, "volume": 34406.0}, {"date": "2022-10-17", "close": 0.213409, "volume": 90498.0}, {"date": "2022-10-18", "close": 0.213409, "volume": 30271.0}, {"date": "2022-10-19", "close": 0.218372, "volume": 66500.0}, {"date": "2022-10-20", "close": 0.213409, "volume": 26870.0}, {"date": "2022-10-21", "close": 0.213409, "volume": 76466.0}, {"date": "2022-10-24", "close": 0.19852, "volume": 147171.0}, {"date": "2022-10-25", "close": 0.19852, "volume": 73026.0}, {"date": "2022-10-26", "close": 0.208446, "volume": 319976.0}, {"date": "2022-10-31", "close": 0.213409, "volume": 210077.0}, {"date": "2022-11-01", "close": 0.208446, "volume": 168445.0}, {"date": "2022-11-02", "close": 0.203483, "volume": 63354.0}, {"date": "2022-11-03", "close": 0.19852, "volume": 302715.0}, {"date": "2022-11-04", "close": 0.193557, "volume": 144624.0}, {"date": "2022-11-07", "close": 0.19852, "volume": 1026.0}, {"date": "2022-11-08", "close": 0.188594, "volume": 316043.0}, {"date": "2022-11-09", "close": 0.183631, "volume": 90230.0}, {"date": "2022-11-10", "close": 0.183631, "volume": 162136.0}, {"date": "2022-11-11", "close": 0.183631, "volume": 47157.0}, {"date": "2022-11-14", "close": 0.188594, "volume": 68944.0}, {"date": "2022-11-15", "close": 0.188594, "volume": 34143.0}, {"date": "2022-11-16", "close": 0.188594, "volume": 55425.0}, {"date": "2022-11-17", "close": 0.188594, "volume": 43956.0}, {"date": "2022-11-18", "close": 0.183631, "volume": 59694.0}, {"date": "2022-11-21", "close": 0.183631, "volume": 10465.0}, {"date": "2022-11-22", "close": 0.183631, "volume": 119560.0}, {"date": "2022-11-23", "close": 0.188594, "volume": 222476.0}, {"date": "2022-11-24", "close": 0.183631, "volume": 19215.0}, {"date": "2022-11-25", "close": 0.188594, "volume": 4126.0}, {"date": "2022-11-28", "close": 0.188594, "volume": 313082.0}, {"date": "2022-11-29", "close": 0.193557, "volume": 18690.0}, {"date": "2022-11-30", "close": 0.188594, "volume": 118966.0}, {"date": "2022-12-01", "close": 0.188594, "volume": 125564.0}, {"date": "2022-12-02", "close": 0.188594, "volume": 51292.0}, {"date": "2022-12-05", "close": 0.188594, "volume": 31548.0}, {"date": "2022-12-06", "close": 0.183631, "volume": 48365.0}, {"date": "2022-12-07", "close": 0.188594, "volume": 138883.0}, {"date": "2022-12-08", "close": 0.193557, "volume": 18173.0}, {"date": "2022-12-09", "close": 0.193557, "volume": 216773.0}, {"date": "2022-12-12", "close": 0.188594, "volume": 40677.0}, {"date": "2022-12-13", "close": 0.188594, "volume": 32436.0}, {"date": "2022-12-14", "close": 0.188594, "volume": 161314.0}, {"date": "2022-12-15", "close": 0.183631, "volume": 7404.0}, {"date": "2022-12-16", "close": 0.183631, "volume": 7859.0}, {"date": "2022-12-19", "close": 0.178668, "volume": 88461.0}, {"date": "2022-12-20", "close": 0.173705, "volume": 113839.0}, {"date": "2022-12-21", "close": 0.173705, "volume": 17830.0}, {"date": "2022-12-22", "close": 0.168742, "volume": 339935.0}, {"date": "2022-12-23", "close": 0.168742, "volume": 14194.0}, {"date": "2022-12-28", "close": 0.168742, "volume": 39262.0}, {"date": "2022-12-30", "close": 0.168742, "volume": 77272.0}, {"date": "2023-01-03", "close": 0.163779, "volume": 93434.0}, {"date": "2023-01-04", "close": 0.173705, "volume": 32762.0}, {"date": "2023-01-05", "close": 0.168742, "volume": 14390.0}, {"date": "2023-01-06", "close": 0.173705, "volume": 10135.0}, {"date": "2023-01-09", "close": 0.173705, "volume": 225678.0}, {"date": "2023-01-10", "close": 0.168742, "volume": 94722.0}, {"date": "2023-01-11", "close": 0.168742, "volume": 81525.0}, {"date": "2023-01-12", "close": 0.173705, "volume": 128477.0}, {"date": "2023-01-13", "close": 0.173705, "volume": 260261.0}, {"date": "2023-01-16", "close": 0.173705, "volume": 127438.0}, {"date": "2023-01-17", "close": 0.163779, "volume": 273382.0}, {"date": "2023-01-18", "close": 0.163779, "volume": 21961.0}, {"date": "2023-01-19", "close": 0.158816, "volume": 316334.0}, {"date": "2023-01-20", "close": 0.163779, "volume": 7.0}, {"date": "2023-01-23", "close": 0.163779, "volume": 105801.0}, {"date": "2023-01-24", "close": 0.163779, "volume": 252173.0}, {"date": "2023-01-25", "close": 0.158816, "volume": 283.0}, {"date": "2023-01-27", "close": 0.163779, "volume": 207568.0}, {"date": "2023-01-30", "close": 0.168742, "volume": 38697.0}, {"date": "2023-01-31", "close": 0.163779, "volume": 308539.0}, {"date": "2023-02-01", "close": 0.178668, "volume": 469714.0}, {"date": "2023-02-02", "close": 0.178668, "volume": 66359.0}, {"date": "2023-02-03", "close": 0.188594, "volume": 1225899.0}, {"date": "2023-02-06", "close": 0.307706, "volume": 17724500.0}, {"date": "2023-02-07", "close": 0.263039, "volume": 8224997.0}, {"date": "2023-02-08", "close": 0.243187, "volume": 2417744.0}, {"date": "2023-02-09", "close": 0.24815, "volume": 513750.0}, {"date": "2023-02-10", "close": 0.243187, "volume": 262634.0}, {"date": "2023-02-13", "close": 0.243187, "volume": 2422462.0}, {"date": "2023-02-14", "close": 0.218372, "volume": 1005352.0}, {"date": "2023-02-15", "close": 0.223335, "volume": 377244.0}, {"date": "2023-02-16", "close": 0.24815, "volume": 189540.0}, {"date": "2023-02-17", "close": 0.223335, "volume": 79755.0}, {"date": "2023-02-20", "close": 0.223335, "volume": 62185.0}, {"date": "2023-02-21", "close": 0.218372, "volume": 417904.0}, {"date": "2023-02-22", "close": 0.218372, "volume": 124737.0}, {"date": "2023-02-23", "close": 0.223335, "volume": 80253.0}, {"date": "2023-02-24", "close": 0.213409, "volume": 551578.0}, {"date": "2023-02-27", "close": 0.208446, "volume": 231664.0}, {"date": "2023-02-28", "close": 0.188594, "volume": 1053872.0}, {"date": "2023-03-01", "close": 0.188594, "volume": 289087.0}, {"date": "2023-03-02", "close": 0.183631, "volume": 69056.0}, {"date": "2023-03-03", "close": 0.178668, "volume": 145637.0}, {"date": "2023-03-06", "close": 0.1761865, "volume": 861919.0}, {"date": "2023-03-07", "close": 0.193557, "volume": 204038.0}, {"date": "2023-03-08", "close": 0.213409, "volume": 622555.0}, {"date": "2023-03-09", "close": 0.208446, "volume": 103503.0}, {"date": "2023-03-10", "close": 0.188594, "volume": 372773.0}, {"date": "2023-03-13", "close": 0.19852, "volume": 147071.0}, {"date": "2023-03-14", "close": 0.188594, "volume": 302887.0}, {"date": "2023-03-15", "close": 0.178668, "volume": 211464.0}, {"date": "2023-03-16", "close": 0.193557, "volume": 930240.0}, {"date": "2023-03-17", "close": 0.193557, "volume": 141979.0}, {"date": "2023-03-20", "close": 0.168742, "volume": 679177.0}, {"date": "2023-03-21", "close": 0.173705, "volume": 224270.0}, {"date": "2023-03-22", "close": 0.173705, "volume": 89030.0}, {"date": "2023-03-23", "close": 0.168742, "volume": 178450.0}, {"date": "2023-03-24", "close": 0.178668, "volume": 262855.0}, {"date": "2023-03-27", "close": 0.173705, "volume": 76602.0}, {"date": "2023-03-28", "close": 0.178668, "volume": 31837.0}, {"date": "2023-03-29", "close": 0.183631, "volume": 27648.0}, {"date": "2023-03-30", "close": 0.183631, "volume": 114440.0}, {"date": "2023-03-31", "close": 0.183631, "volume": 345796.0}, {"date": "2023-04-03", "close": 0.188594, "volume": 139476.0}, {"date": "2023-04-04", "close": 0.173705, "volume": 1787954.0}, {"date": "2023-04-05", "close": 0.173705, "volume": 157958.0}, {"date": "2023-04-06", "close": 0.173705, "volume": 87533.0}, {"date": "2023-04-11", "close": 0.178668, "volume": 143439.0}, {"date": "2023-04-12", "close": 0.168742, "volume": 309907.0}, {"date": "2023-04-13", "close": 0.163779, "volume": 617976.0}, {"date": "2023-04-14", "close": 0.163779, "volume": 45634.0}, {"date": "2023-04-17", "close": 0.163779, "volume": 139074.0}, {"date": "2023-04-18", "close": 0.158816, "volume": 292625.0}, {"date": "2023-04-19", "close": 0.178668, "volume": 104493.0}, {"date": "2023-04-20", "close": 0.168742, "volume": 38977.0}, {"date": "2023-04-21", "close": 0.168742, "volume": 51602.0}, {"date": "2023-04-24", "close": 0.168742, "volume": 169665.0}, {"date": "2023-04-26", "close": 0.168742, "volume": 296793.0}, {"date": "2023-05-01", "close": 0.153853, "volume": 2218669.0}, {"date": "2023-05-02", "close": 0.153853, "volume": 668821.0}, {"date": "2023-05-03", "close": 0.153853, "volume": 243510.0}, {"date": "2023-05-04", "close": 0.153853, "volume": 59251.0}, {"date": "2023-05-05", "close": 0.14889, "volume": 228603.0}, {"date": "2023-05-08", "close": 0.14889, "volume": 219713.0}, {"date": "2023-05-09", "close": 0.134001, "volume": 999506.0}, {"date": "2023-05-10", "close": 0.14889, "volume": 137806.0}, {"date": "2023-05-11", "close": 0.138964, "volume": 1259777.0}, {"date": "2023-05-12", "close": 0.138964, "volume": 68244.0}, {"date": "2023-05-15", "close": 0.134001, "volume": 213165.0}, {"date": "2023-05-16", "close": 0.134001, "volume": 122931.0}, {"date": "2023-05-17", "close": 0.119112, "volume": 451407.0}, {"date": "2023-05-18", "close": 0.119112, "volume": 205247.0}, {"date": "2023-05-19", "close": 0.124075, "volume": 87924.0}, {"date": "2023-05-22", "close": 0.124075, "volume": 197779.0}, {"date": "2023-05-23", "close": 0.124075, "volume": 240267.0}, {"date": "2023-05-24", "close": 0.1215935, "volume": 59281.0}, {"date": "2023-05-25", "close": 0.119112, "volume": 175968.0}, {"date": "2023-05-26", "close": 0.134001, "volume": 2080925.0}, {"date": "2023-05-29", "close": 0.138964, "volume": 353579.0}, {"date": "2023-05-30", "close": 0.134001, "volume": 135729.0}, {"date": "2023-05-31", "close": 0.134001, "volume": 55596.0}, {"date": "2023-06-01", "close": 0.129038, "volume": 103200.0}, {"date": "2023-06-02", "close": 0.124075, "volume": 114790.0}, {"date": "2023-06-05", "close": 0.134001, "volume": 93430.0}, {"date": "2023-06-06", "close": 0.129038, "volume": 87716.0}, {"date": "2023-06-07", "close": 0.124075, "volume": 660588.0}, {"date": "2023-06-08", "close": 0.134001, "volume": 239354.0}, {"date": "2023-06-09", "close": 0.134001, "volume": 53599.0}, {"date": "2023-06-13", "close": 0.134001, "volume": 332070.0}, {"date": "2023-06-14", "close": 0.129038, "volume": 51611.0}, {"date": "2023-06-15", "close": 0.124075, "volume": 52012.0}, {"date": "2023-06-16", "close": 0.119112, "volume": 676337.0}, {"date": "2023-06-19", "close": 0.124075, "volume": 250633.0}, {"date": "2023-06-20", "close": 0.124075, "volume": 17537.0}, {"date": "2023-06-21", "close": 0.129038, "volume": 158967.0}, {"date": "2023-06-22", "close": 0.129038, "volume": 11356.0}, {"date": "2023-06-23", "close": 0.124075, "volume": 343216.0}, {"date": "2023-06-26", "close": 0.124075, "volume": 182761.0}, {"date": "2023-06-27", "close": 0.124075, "volume": 65052.0}, {"date": "2023-06-28", "close": 0.124075, "volume": 963653.0}, {"date": "2023-07-03", "close": 0.138964, "volume": 928658.0}, {"date": "2023-07-04", "close": 0.138964, "volume": 378359.0}, {"date": "2023-07-05", "close": 0.138964, "volume": 44494.0}, {"date": "2023-07-06", "close": 0.134001, "volume": 321118.0}, {"date": "2023-07-07", "close": 0.143927, "volume": 792060.0}, {"date": "2023-07-10", "close": 0.143927, "volume": 54597.0}, {"date": "2023-07-11", "close": 0.129038, "volume": 111406.0}, {"date": "2023-07-12", "close": 0.129038, "volume": 442080.0}, {"date": "2023-07-13", "close": 0.129038, "volume": 139082.0}, {"date": "2023-07-14", "close": 0.124075, "volume": 303964.0}, {"date": "2023-07-17", "close": 0.119112, "volume": 324355.0}, {"date": "2023-07-18", "close": 0.119112, "volume": 417312.0}, {"date": "2023-07-19", "close": 0.119112, "volume": 201428.0}, {"date": "2023-07-20", "close": 0.119112, "volume": 8395.0}, {"date": "2023-07-21", "close": 0.1166305, "volume": 151555.0}, {"date": "2023-07-24", "close": 0.114149, "volume": 369859.0}, {"date": "2023-07-25", "close": 0.119112, "volume": 9747.0}, {"date": "2023-07-26", "close": 0.114149, "volume": 256256.0}, {"date": "2023-07-27", "close": 0.114149, "volume": 134228.0}, {"date": "2023-07-28", "close": 0.109186, "volume": 642524.0}, {"date": "2023-07-31", "close": 0.104223, "volume": 35563.0}, {"date": "2023-08-01", "close": 0.09926, "volume": 890424.0}, {"date": "2023-08-02", "close": 0.0972748, "volume": 530021.0}, {"date": "2023-08-03", "close": 0.0957859, "volume": 68036.0}, {"date": "2023-08-04", "close": 0.0962822, "volume": 63970.0}, {"date": "2023-08-07", "close": 0.0962822, "volume": 458730.0}, {"date": "2023-08-08", "close": 0.0863562, "volume": 1317107.0}, {"date": "2023-08-09", "close": 0.094297, "volume": 514069.0}, {"date": "2023-08-10", "close": 0.0962822, "volume": 157259.0}, {"date": "2023-08-11", "close": 0.0952896, "volume": 109298.0}, {"date": "2023-08-14", "close": 0.0952896, "volume": 40168.0}, {"date": "2023-08-15", "close": 0.0933044, "volume": 294326.0}, {"date": "2023-08-16", "close": 0.0933044, "volume": 49574.0}, {"date": "2023-08-17", "close": 0.0933044, "volume": 44436.0}, {"date": "2023-08-18", "close": 0.0923118, "volume": 28714.0}, {"date": "2023-08-21", "close": 0.0913192, "volume": 60994.0}, {"date": "2023-08-22", "close": 0.0913192, "volume": 154827.0}, {"date": "2023-08-23", "close": 0.089334, "volume": 511347.0}, {"date": "2023-08-24", "close": 0.0823858, "volume": 617045.0}, {"date": "2023-08-25", "close": 0.0833784, "volume": 39104.0}, {"date": "2023-08-28", "close": 0.0813932, "volume": 74798.0}, {"date": "2023-08-29", "close": 0.0774228, "volume": 710654.0}, {"date": "2023-08-30", "close": 0.079408, "volume": 113149.0}, {"date": "2023-09-04", "close": 0.09926, "volume": 11757639.0}, {"date": "2023-09-05", "close": 0.0952896, "volume": 5772076.0}, {"date": "2023-09-06", "close": 0.0863562, "volume": 1947775.0}, {"date": "2023-09-07", "close": 0.0813932, "volume": 527073.0}, {"date": "2023-09-08", "close": 0.0823858, "volume": 1224049.0}, {"date": "2023-09-11", "close": 0.079408, "volume": 1676431.0}, {"date": "2023-09-12", "close": 0.078, "volume": 159640.0}, {"date": "2023-09-13", "close": 0.083, "volume": 680859.0}, {"date": "2023-09-14", "close": 0.077, "volume": 202713.0}, {"date": "2023-09-15", "close": 0.08, "volume": 60544.0}, {"date": "2023-09-18", "close": 0.079, "volume": 179334.0}, {"date": "2023-09-19", "close": 0.078, "volume": 350010.0}, {"date": "2023-09-20", "close": 0.078, "volume": 188535.0}, {"date": "2023-09-21", "close": 0.078, "volume": 999840.0}, {"date": "2023-09-22", "close": 0.077, "volume": 442502.0}, {"date": "2023-09-25", "close": 0.075, "volume": 123682.0}, {"date": "2023-09-26", "close": 0.078, "volume": 177591.0}, {"date": "2023-09-27", "close": 0.079, "volume": 165497.0}, {"date": "2023-09-28", "close": 0.076, "volume": 594635.0}, {"date": "2023-09-29", "close": 0.075, "volume": 348585.0}, {"date": "2023-10-02", "close": 0.075, "volume": 765750.0}, {"date": "2023-10-03", "close": 0.072, "volume": 59701.0}, {"date": "2023-10-04", "close": 0.072, "volume": 43236.0}, {"date": "2023-10-05", "close": 0.069, "volume": 700561.0}, {"date": "2023-10-06", "close": 0.07, "volume": 198148.0}, {"date": "2023-10-09", "close": 0.07, "volume": 2025453.0}, {"date": "2023-10-10", "close": 0.069, "volume": 241053.0}, {"date": "2023-10-11", "close": 0.071, "volume": 191211.0}, {"date": "2023-10-12", "close": 0.07, "volume": 190042.0}, {"date": "2023-10-13", "close": 0.069, "volume": 275132.0}, {"date": "2023-10-16", "close": 0.068, "volume": 557583.0}, {"date": "2023-10-17", "close": 0.067, "volume": 353431.0}, {"date": "2023-10-18", "close": 0.065, "volume": 499468.0}, {"date": "2023-10-19", "close": 0.062, "volume": 973835.0}, {"date": "2023-10-20", "close": 0.062, "volume": 1047299.0}, {"date": "2023-10-23", "close": 0.062, "volume": 473713.0}, {"date": "2023-10-24", "close": 0.068, "volume": 645180.0}, {"date": "2023-10-25", "close": 0.07, "volume": 49138.0}, {"date": "2023-10-26", "close": 0.071, "volume": 365345.0}, {"date": "2023-10-27", "close": 0.07, "volume": 202386.0}, {"date": "2023-10-30", "close": 0.068, "volume": 377002.0}, {"date": "2023-10-31", "close": 0.07, "volume": 94600.0}, {"date": "2023-11-01", "close": 0.072, "volume": 454974.0}, {"date": "2023-11-02", "close": 0.07, "volume": 373535.0}, {"date": "2023-11-03", "close": 0.078, "volume": 936368.0}, {"date": "2023-11-06", "close": 0.082, "volume": 505656.0}, {"date": "2023-11-07", "close": 0.084, "volume": 457727.0}, {"date": "2023-11-08", "close": 0.082, "volume": 139490.0}, {"date": "2023-11-09", "close": 0.081, "volume": 20000.0}, {"date": "2023-11-10", "close": 0.081, "volume": 159826.0}, {"date": "2023-11-13", "close": 0.071, "volume": 476286.0}, {"date": "2023-11-14", "close": 0.072, "volume": 143668.0}, {"date": "2023-11-15", "close": 0.075, "volume": 37553.0}, {"date": "2023-11-16", "close": 0.076, "volume": 582.0}, {"date": "2023-11-17", "close": 0.072, "volume": 258031.0}, {"date": "2023-11-20", "close": 0.072, "volume": 20965.0}, {"date": "2023-11-21", "close": 0.074, "volume": 175311.0}, {"date": "2023-11-22", "close": 0.073, "volume": 17026.0}, {"date": "2023-11-23", "close": 0.069, "volume": 247767.0}, {"date": "2023-11-24", "close": 0.074, "volume": 923191.0}, {"date": "2023-11-27", "close": 0.076, "volume": 286824.0}, {"date": "2023-11-28", "close": 0.073, "volume": 323210.0}, {"date": "2023-11-29", "close": 0.07, "volume": 290272.0}, {"date": "2023-11-30", "close": 0.07, "volume": 89563.0}, {"date": "2023-12-01", "close": 0.072, "volume": 20000.0}, {"date": "2023-12-04", "close": 0.07, "volume": 598482.0}, {"date": "2023-12-05", "close": 0.068, "volume": 347988.0}, {"date": "2023-12-06", "close": 0.069, "volume": 229054.0}, {"date": "2023-12-07", "close": 0.068, "volume": 168441.0}, {"date": "2023-12-08", "close": 0.065, "volume": 713477.0}, {"date": "2023-12-11", "close": 0.062, "volume": 228168.0}, {"date": "2023-12-12", "close": 0.056, "volume": 570182.0}, {"date": "2023-12-13", "close": 0.057, "volume": 134779.0}, {"date": "2023-12-14", "close": 0.051, "volume": 827063.0}, {"date": "2023-12-15", "close": 0.053, "volume": 164121.0}, {"date": "2023-12-18", "close": 0.05, "volume": 141197.0}, {"date": "2023-12-19", "close": 0.052, "volume": 84189.0}, {"date": "2023-12-20", "close": 0.051, "volume": 483932.0}, {"date": "2023-12-21", "close": 0.051, "volume": 72136.0}, {"date": "2023-12-22", "close": 0.053, "volume": 179843.0}, {"date": "2023-12-27", "close": 0.051, "volume": 201050.0}, {"date": "2023-12-28", "close": 0.052, "volume": 120000.0}, {"date": "2023-12-29", "close": 0.052, "volume": 200884.0}, {"date": "2024-01-02", "close": 0.055, "volume": 75929.0}, {"date": "2024-01-03", "close": 0.055, "volume": 82762.0}, {"date": "2024-01-04", "close": 0.055, "volume": 1785.0}, {"date": "2024-01-05", "close": 0.055, "volume": 206968.0}, {"date": "2024-01-08", "close": 0.053, "volume": 227768.0}, {"date": "2024-01-09", "close": 0.059, "volume": 608894.0}, {"date": "2024-01-10", "close": 0.071, "volume": 2822557.0}, {"date": "2024-01-11", "close": 0.068, "volume": 2557032.0}, {"date": "2024-01-12", "close": 0.067, "volume": 499335.0}, {"date": "2024-01-15", "close": 0.061, "volume": 532283.0}, {"date": "2024-01-16", "close": 0.057, "volume": 382101.0}, {"date": "2024-01-17", "close": 0.055, "volume": 266582.0}, {"date": "2024-01-18", "close": 0.061, "volume": 59380.0}, {"date": "2024-01-19", "close": 0.055, "volume": 414003.0}, {"date": "2024-01-22", "close": 0.059, "volume": 270681.0}, {"date": "2024-01-23", "close": 0.056, "volume": 382480.0}, {"date": "2024-01-24", "close": 0.052, "volume": 397620.0}, {"date": "2024-01-25", "close": 0.052, "volume": 139005.0}, {"date": "2024-01-29", "close": 0.052, "volume": 175194.0}, {"date": "2024-01-30", "close": 0.051, "volume": 97463.0}, {"date": "2024-01-31", "close": 0.051, "volume": 204791.0}, {"date": "2024-02-01", "close": 0.054, "volume": 148032.0}, {"date": "2024-02-02", "close": 0.054, "volume": 232657.0}, {"date": "2024-02-05", "close": 0.052, "volume": 184616.0}, {"date": "2024-02-06", "close": 0.051, "volume": 31525.0}, {"date": "2024-02-07", "close": 0.05, "volume": 27473.0}, {"date": "2024-02-08", "close": 0.052, "volume": 440967.0}, {"date": "2024-02-09", "close": 0.052, "volume": 116623.0}, {"date": "2024-02-12", "close": 0.054, "volume": 255182.0}, {"date": "2024-02-13", "close": 0.055, "volume": 114206.0}, {"date": "2024-02-14", "close": 0.054, "volume": 56046.0}, {"date": "2024-02-15", "close": 0.053, "volume": 28207.0}, {"date": "2024-02-16", "close": 0.053, "volume": 40968.0}, {"date": "2024-02-19", "close": 0.05, "volume": 347099.0}, {"date": "2024-02-20", "close": 0.05, "volume": 58958.0}, {"date": "2024-02-21", "close": 0.049, "volume": 132543.0}, {"date": "2024-02-22", "close": 0.05, "volume": 41401.0}, {"date": "2024-02-23", "close": 0.049, "volume": 40106.0}, {"date": "2024-02-26", "close": 0.05, "volume": 328336.0}, {"date": "2024-02-27", "close": 0.047, "volume": 293495.0}, {"date": "2024-02-28", "close": 0.047, "volume": 348417.0}, {"date": "2024-02-29", "close": 0.042, "volume": 371477.0}, {"date": "2024-03-01", "close": 0.043, "volume": 97854.0}, {"date": "2024-03-04", "close": 0.047, "volume": 239067.0}, {"date": "2024-03-05", "close": 0.045, "volume": 86595.0}, {"date": "2024-03-06", "close": 0.046, "volume": 74485.0}, {"date": "2024-03-07", "close": 0.063, "volume": 1992636.0}, {"date": "2024-03-08", "close": 0.068, "volume": 1471031.0}, {"date": "2024-03-11", "close": 0.071, "volume": 197394.0}, {"date": "2024-03-12", "close": 0.07, "volume": 124053.0}, {"date": "2024-03-13", "close": 0.067, "volume": 503211.0}, {"date": "2024-03-14", "close": 0.069, "volume": 163238.0}, {"date": "2024-03-15", "close": 0.064, "volume": 280577.0}, {"date": "2024-03-18", "close": 0.062, "volume": 155636.0}, {"date": "2024-03-19", "close": 0.06, "volume": 418497.0}, {"date": "2024-03-20", "close": 0.063, "volume": 145272.0}, {"date": "2024-03-21", "close": 0.063, "volume": 70800.0}, {"date": "2024-03-22", "close": 0.055, "volume": 392534.0}, {"date": "2024-03-25", "close": 0.053, "volume": 37037.0}, {"date": "2024-03-26", "close": 0.059, "volume": 31000.0}, {"date": "2024-03-27", "close": 0.059, "volume": 17130.0}, {"date": "2024-03-28", "close": 0.059, "volume": 60328.0}, {"date": "2024-04-02", "close": 0.059, "volume": 960899.0}, {"date": "2024-04-03", "close": 0.061, "volume": 193719.0}, {"date": "2024-04-04", "close": 0.061, "volume": 69442.0}, {"date": "2024-04-05", "close": 0.062, "volume": 82343.0}, {"date": "2024-04-08", "close": 0.064, "volume": 130970.0}, {"date": "2024-04-09", "close": 0.062, "volume": 208033.0}, {"date": "2024-04-10", "close": 0.062, "volume": 456226.0}, {"date": "2024-04-11", "close": 0.059, "volume": 127251.0}, {"date": "2024-04-12", "close": 0.061, "volume": 297746.0}, {"date": "2024-04-15", "close": 0.059, "volume": 144798.0}, {"date": "2024-04-16", "close": 0.059, "volume": 220504.0}, {"date": "2024-04-17", "close": 0.059, "volume": 306503.0}, {"date": "2024-04-18", "close": 0.056, "volume": 71088.0}, {"date": "2024-04-23", "close": 0.054, "volume": 160258.0}, {"date": "2024-04-24", "close": 0.051, "volume": 529273.0}, {"date": "2024-04-26", "close": 0.049, "volume": 234799.0}, {"date": "2024-04-29", "close": 0.051, "volume": 178126.0}, {"date": "2024-04-30", "close": 0.051, "volume": 136487.0}, {"date": "2024-05-01", "close": 0.052, "volume": 169424.0}, {"date": "2024-05-02", "close": 0.051, "volume": 206859.0}, {"date": "2024-05-03", "close": 0.051, "volume": 105000.0}, {"date": "2024-05-06", "close": 0.051, "volume": 359989.0}, {"date": "2024-05-07", "close": 0.05, "volume": 652997.0}, {"date": "2024-05-08", "close": 0.046, "volume": 720907.0}, {"date": "2024-05-09", "close": 0.047, "volume": 463047.0}, {"date": "2024-05-10", "close": 0.05, "volume": 168245.0}, {"date": "2024-05-13", "close": 0.053, "volume": 118020.0}, {"date": "2024-05-14", "close": 0.05, "volume": 342374.0}, {"date": "2024-05-15", "close": 0.052, "volume": 636526.0}, {"date": "2024-05-16", "close": 0.053, "volume": 919700.0}, {"date": "2024-05-17", "close": 0.053, "volume": 80889.0}, {"date": "2024-05-20", "close": 0.052, "volume": 173018.0}, {"date": "2024-05-21", "close": 0.051, "volume": 92609.0}, {"date": "2024-05-22", "close": 0.052, "volume": 199082.0}, {"date": "2024-05-23", "close": 0.056, "volume": 1045417.0}, {"date": "2024-05-24", "close": 0.056, "volume": 637803.0}, {"date": "2024-05-27", "close": 0.056, "volume": 1507157.0}, {"date": "2024-05-28", "close": 0.06, "volume": 302303.0}, {"date": "2024-05-29", "close": 0.058, "volume": 86452.0}, {"date": "2024-05-30", "close": 0.059, "volume": 28682.0}, {"date": "2024-05-31", "close": 0.059, "volume": 24469.0}, {"date": "2024-06-03", "close": 0.059, "volume": 1538719.0}, {"date": "2024-06-04", "close": 0.06, "volume": 692816.0}, {"date": "2024-06-05", "close": 0.058, "volume": 397950.0}, {"date": "2024-06-06", "close": 0.055, "volume": 1016912.0}, {"date": "2024-06-07", "close": 0.055, "volume": 68806.0}, {"date": "2024-06-11", "close": 0.051, "volume": 366641.0}, {"date": "2024-06-12", "close": 0.051, "volume": 292670.0}, {"date": "2024-06-13", "close": 0.05, "volume": 90590.0}, {"date": "2024-06-14", "close": 0.046, "volume": 563628.0}, {"date": "2024-06-17", "close": 0.047, "volume": 188923.0}, {"date": "2024-06-18", "close": 0.048, "volume": 244520.0}, {"date": "2024-06-19", "close": 0.046, "volume": 369258.0}, {"date": "2024-06-20", "close": 0.046, "volume": 194404.0}, {"date": "2024-06-21", "close": 0.044, "volume": 721806.0}, {"date": "2024-06-24", "close": 0.043, "volume": 701471.0}, {"date": "2024-06-25", "close": 0.042, "volume": 107983.0}, {"date": "2024-06-26", "close": 0.041, "volume": 427162.0}, {"date": "2024-06-27", "close": 0.041, "volume": 461324.0}, {"date": "2024-06-28", "close": 0.041, "volume": 587834.0}, {"date": "2024-07-01", "close": 0.046, "volume": 133877.0}, {"date": "2024-07-02", "close": 0.053, "volume": 994603.0}, {"date": "2024-07-03", "close": 0.052, "volume": 480410.0}, {"date": "2024-07-04", "close": 0.056, "volume": 73267.0}, {"date": "2024-07-05", "close": 0.058, "volume": 274407.0}, {"date": "2024-07-08", "close": 0.057, "volume": 304233.0}, {"date": "2024-07-09", "close": 0.054, "volume": 42514.0}, {"date": "2024-07-10", "close": 0.053, "volume": 213117.0}, {"date": "2024-07-11", "close": 0.051, "volume": 101669.0}, {"date": "2024-07-12", "close": 0.052, "volume": 87700.0}, {"date": "2024-07-15", "close": 0.048, "volume": 354256.0}, {"date": "2024-07-16", "close": 0.049, "volume": 235790.0}, {"date": "2024-07-17", "close": 0.047, "volume": 137550.0}, {"date": "2024-07-18", "close": 0.045, "volume": 339785.0}, {"date": "2024-07-19", "close": 0.046, "volume": 107020.0}, {"date": "2024-07-22", "close": 0.042, "volume": 267772.0}, {"date": "2024-07-23", "close": 0.043, "volume": 240286.0}, {"date": "2024-07-24", "close": 0.045, "volume": 50000.0}, {"date": "2024-07-25", "close": 0.047, "volume": 142128.0}, {"date": "2024-07-26", "close": 0.044, "volume": 91155.0}, {"date": "2024-07-29", "close": 0.044, "volume": 218165.0}, {"date": "2024-07-30", "close": 0.0415, "volume": 472422.0}, {"date": "2024-07-31", "close": 0.041, "volume": 383981.0}, {"date": "2024-08-01", "close": 0.042, "volume": 15100.0}, {"date": "2024-08-02", "close": 0.042, "volume": 117558.0}, {"date": "2024-08-05", "close": 0.039, "volume": 317738.0}, {"date": "2024-08-06", "close": 0.038, "volume": 587590.0}, {"date": "2024-08-07", "close": 0.035, "volume": 295754.0}, {"date": "2024-08-08", "close": 0.035, "volume": 163900.0}, {"date": "2024-08-09", "close": 0.039, "volume": 423087.0}, {"date": "2024-08-12", "close": 0.039, "volume": 288259.0}, {"date": "2024-08-13", "close": 0.037, "volume": 588659.0}, {"date": "2024-08-14", "close": 0.036, "volume": 627741.0}, {"date": "2024-08-15", "close": 0.035, "volume": 595167.0}, {"date": "2024-08-16", "close": 0.034, "volume": 132062.0}, {"date": "2024-08-19", "close": 0.036, "volume": 202659.0}, {"date": "2024-08-20", "close": 0.036, "volume": 5021.0}, {"date": "2024-08-21", "close": 0.033, "volume": 816101.0}, {"date": "2024-08-22", "close": 0.034, "volume": 95935.0}, {"date": "2024-08-23", "close": 0.032, "volume": 137828.0}, {"date": "2024-08-26", "close": 0.032, "volume": 138606.0}, {"date": "2024-08-27", "close": 0.032, "volume": 19852.0}, {"date": "2024-08-28", "close": 0.028, "volume": 551343.0}, {"date": "2024-08-29", "close": 0.031, "volume": 62646.0}, {"date": "2024-08-30", "close": 0.032, "volume": 405568.0}, {"date": "2024-09-02", "close": 0.036, "volume": 801608.0}, {"date": "2024-09-03", "close": 0.038, "volume": 1298709.0}, {"date": "2024-09-04", "close": 0.036, "volume": 337187.0}, {"date": "2024-09-05", "close": 0.046, "volume": 2686121.0}, {"date": "2024-09-06", "close": 0.0445, "volume": 460317.0}, {"date": "2024-09-09", "close": 0.037, "volume": 696727.0}, {"date": "2024-09-10", "close": 0.04, "volume": 114747.0}, {"date": "2024-09-11", "close": 0.04, "volume": 69604.0}, {"date": "2024-09-12", "close": 0.041, "volume": 110258.0}, {"date": "2024-09-13", "close": 0.044, "volume": 41432.0}, {"date": "2024-09-16", "close": 0.04, "volume": 419254.0}, {"date": "2024-09-17", "close": 0.04, "volume": 54138.0}, {"date": "2024-09-18", "close": 0.038, "volume": 5973.0}, {"date": "2024-09-19", "close": 0.038, "volume": 51000.0}, {"date": "2024-09-20", "close": 0.037, "volume": 88610.0}, {"date": "2024-09-23", "close": 0.037, "volume": 9565.0}, {"date": "2024-09-24", "close": 0.032, "volume": 444507.0}, {"date": "2024-09-25", "close": 0.033, "volume": 154889.0}, {"date": "2024-09-26", "close": 0.034, "volume": 18164.0}, {"date": "2024-09-27", "close": 0.033, "volume": 216503.0}, {"date": "2024-09-30", "close": 0.032, "volume": 241427.0}, {"date": "2024-10-01", "close": 0.031, "volume": 74886.0}, {"date": "2024-10-02", "close": 0.03, "volume": 794816.0}, {"date": "2024-10-03", "close": 0.031, "volume": 128326.0}, {"date": "2024-10-04", "close": 0.033, "volume": 1100643.0}, {"date": "2024-10-07", "close": 0.032, "volume": 83573.0}, {"date": "2024-10-08", "close": 0.031, "volume": 89516.0}, {"date": "2024-10-09", "close": 0.03, "volume": 157480.0}, {"date": "2024-10-10", "close": 0.03, "volume": 449558.0}, {"date": "2024-10-11", "close": 0.03, "volume": 131314.0}, {"date": "2024-10-14", "close": 0.028, "volume": 662769.0}, {"date": "2024-10-15", "close": 0.028, "volume": 144498.0}, {"date": "2024-10-16", "close": 0.03, "volume": 385912.0}, {"date": "2024-10-17", "close": 0.03, "volume": 85249.0}, {"date": "2024-10-18", "close": 0.032, "volume": 295000.0}, {"date": "2024-10-21", "close": 0.032, "volume": 99528.0}, {"date": "2024-10-22", "close": 0.031, "volume": 57442.0}, {"date": "2024-10-23", "close": 0.03, "volume": 303154.0}, {"date": "2024-10-24", "close": 0.03, "volume": 93381.0}, {"date": "2024-10-25", "close": 0.032, "volume": 5000.0}, {"date": "2024-10-28", "close": 0.035, "volume": 715010.0}, {"date": "2024-10-29", "close": 0.035, "volume": 122136.0}, {"date": "2024-10-30", "close": 0.03, "volume": 954046.0}, {"date": "2024-10-31", "close": 0.031, "volume": 73335.0}, {"date": "2024-11-01", "close": 0.032, "volume": 99920.0}, {"date": "2024-11-04", "close": 0.033, "volume": 172041.0}, {"date": "2024-11-05", "close": 0.033, "volume": 52668.0}, {"date": "2024-11-06", "close": 0.033, "volume": 200.0}, {"date": "2024-11-07", "close": 0.03, "volume": 272377.0}, {"date": "2024-11-08", "close": 0.03, "volume": 160549.0}, {"date": "2024-11-11", "close": 0.033, "volume": 157148.0}, {"date": "2024-11-12", "close": 0.034, "volume": 2981088.0}, {"date": "2024-11-13", "close": 0.032, "volume": 397537.0}, {"date": "2024-11-14", "close": 0.032, "volume": 248799.0}, {"date": "2024-11-15", "close": 0.034, "volume": 243910.0}, {"date": "2024-11-18", "close": 0.034, "volume": 120982.0}, {"date": "2024-11-19", "close": 0.036, "volume": 425400.0}, {"date": "2024-11-20", "close": 0.039, "volume": 217605.0}, {"date": "2024-11-21", "close": 0.035, "volume": 237225.0}, {"date": "2024-11-22", "close": 0.039, "volume": 229574.0}, {"date": "2024-11-27", "close": 0.037, "volume": 1074115.0}, {"date": "2024-11-28", "close": 0.036, "volume": 40100.0}, {"date": "2024-11-29", "close": 0.038, "volume": 135611.0}, {"date": "2024-12-02", "close": 0.04, "volume": 561654.0}, {"date": "2024-12-03", "close": 0.038, "volume": 260870.0}, {"date": "2024-12-04", "close": 0.036, "volume": 514200.0}, {"date": "2024-12-05", "close": 0.038, "volume": 937376.0}, {"date": "2024-12-06", "close": 0.043, "volume": 819068.0}, {"date": "2024-12-09", "close": 0.043, "volume": 884585.0}, {"date": "2024-12-10", "close": 0.039, "volume": 213999.0}, {"date": "2024-12-11", "close": 0.04, "volume": 709863.0}, {"date": "2024-12-12", "close": 0.038, "volume": 276246.0}, {"date": "2024-12-13", "close": 0.036, "volume": 183203.0}, {"date": "2024-12-16", "close": 0.035, "volume": 486166.0}, {"date": "2024-12-17", "close": 0.035, "volume": 158500.0}, {"date": "2024-12-18", "close": 0.035, "volume": 155549.0}, {"date": "2024-12-19", "close": 0.036, "volume": 228208.0}, {"date": "2024-12-20", "close": 0.036, "volume": 22702.0}, {"date": "2024-12-23", "close": 0.035, "volume": 98332.0}, {"date": "2024-12-27", "close": 0.034, "volume": 106170.0}, {"date": "2024-12-30", "close": 0.034, "volume": 60751.0}, {"date": "2025-01-02", "close": 0.036, "volume": 153730.0}, {"date": "2025-01-03", "close": 0.036, "volume": 334647.0}, {"date": "2025-01-06", "close": 0.035, "volume": 614931.0}, {"date": "2025-01-07", "close": 0.035, "volume": 106562.0}, {"date": "2025-01-08", "close": 0.034, "volume": 382531.0}, {"date": "2025-01-09", "close": 0.033, "volume": 148475.0}, {"date": "2025-01-10", "close": 0.033, "volume": 63395.0}, {"date": "2025-01-13", "close": 0.034, "volume": 22444.0}, {"date": "2025-01-14", "close": 0.034, "volume": 22.0}, {"date": "2025-01-15", "close": 0.034, "volume": 87756.0}, {"date": "2025-01-16", "close": 0.033, "volume": 430817.0}, {"date": "2025-01-17", "close": 0.03, "volume": 1025160.0}, {"date": "2025-01-20", "close": 0.03, "volume": 453797.0}, {"date": "2025-01-21", "close": 0.032, "volume": 346809.0}, {"date": "2025-01-22", "close": 0.034, "volume": 137479.0}, {"date": "2025-01-23", "close": 0.037, "volume": 44530.0}, {"date": "2025-01-24", "close": 0.037, "volume": 40990.0}, {"date": "2025-01-28", "close": 0.035, "volume": 13708.0}, {"date": "2025-01-29", "close": 0.034, "volume": 147023.0}, {"date": "2025-01-30", "close": 0.034, "volume": 107651.0}, {"date": "2025-01-31", "close": 0.034, "volume": 45860.0}, {"date": "2025-02-03", "close": 0.035, "volume": 291100.0}, {"date": "2025-02-04", "close": 0.038, "volume": 1449476.0}, {"date": "2025-02-05", "close": 0.038, "volume": 91677.0}, {"date": "2025-02-06", "close": 0.035, "volume": 307721.0}, {"date": "2025-02-07", "close": 0.034, "volume": 262532.0}, {"date": "2025-02-10", "close": 0.034, "volume": 87616.0}, {"date": "2025-02-11", "close": 0.034, "volume": 76960.0}, {"date": "2025-02-12", "close": 0.04, "volume": 353303.0}, {"date": "2025-02-13", "close": 0.035, "volume": 272900.0}, {"date": "2025-02-14", "close": 0.036, "volume": 195000.0}, {"date": "2025-02-17", "close": 0.036, "volume": 38785.0}, {"date": "2025-02-18", "close": 0.035, "volume": 281633.0}, {"date": "2025-02-19", "close": 0.035, "volume": 157595.0}, {"date": "2025-02-20", "close": 0.035, "volume": 304986.0}, {"date": "2025-02-21", "close": 0.035, "volume": 86628.0}, {"date": "2025-02-24", "close": 0.033, "volume": 309144.0}, {"date": "2025-02-25", "close": 0.032, "volume": 52147.0}, {"date": "2025-02-26", "close": 0.032, "volume": 61352.0}, {"date": "2025-02-27", "close": 0.033, "volume": 1259.0}, {"date": "2025-02-28", "close": 0.032, "volume": 79963.0}, {"date": "2025-03-03", "close": 0.032, "volume": 99845.0}, {"date": "2025-03-04", "close": 0.032, "volume": 101491.0}, {"date": "2025-03-05", "close": 0.032, "volume": 196910.0}, {"date": "2025-03-06", "close": 0.032, "volume": 88688.0}, {"date": "2025-03-07", "close": 0.033, "volume": 134880.0}, {"date": "2025-03-10", "close": 0.033, "volume": 192938.0}, {"date": "2025-03-11", "close": 0.033, "volume": 110235.0}, {"date": "2025-03-12", "close": 0.033, "volume": 181545.0}, {"date": "2025-03-13", "close": 0.035, "volume": 91165.0}, {"date": "2025-03-14", "close": 0.035, "volume": 60733.0}, {"date": "2025-03-17", "close": 0.033, "volume": 53605.0}, {"date": "2025-03-18", "close": 0.033, "volume": 157996.0}, {"date": "2025-03-19", "close": 0.033, "volume": 49665.0}, {"date": "2025-03-20", "close": 0.032, "volume": 183272.0}, {"date": "2025-03-21", "close": 0.031, "volume": 54938.0}, {"date": "2025-03-24", "close": 0.033, "volume": 343458.0}, {"date": "2025-03-25", "close": 0.034, "volume": 231198.0}, {"date": "2025-03-26", "close": 0.031, "volume": 35979.0}, {"date": "2025-03-27", "close": 0.032, "volume": 38000.0}, {"date": "2025-03-28", "close": 0.032, "volume": 87800.0}, {"date": "2025-03-31", "close": 0.031, "volume": 226187.0}, {"date": "2025-04-01", "close": 0.03, "volume": 368254.0}, {"date": "2025-04-02", "close": 0.03, "volume": 443134.0}, {"date": "2025-04-03", "close": 0.029, "volume": 55664.0}, {"date": "2025-04-04", "close": 0.027, "volume": 601237.0}, {"date": "2025-04-07", "close": 0.023, "volume": 348832.0}, {"date": "2025-04-08", "close": 0.025, "volume": 8259.0}, {"date": "2025-04-09", "close": 0.029, "volume": 134713.0}, {"date": "2025-04-10", "close": 0.029, "volume": 15718.0}, {"date": "2025-04-11", "close": 0.029, "volume": 105580.0}, {"date": "2025-04-14", "close": 0.031, "volume": 173609.0}, {"date": "2025-04-15", "close": 0.029, "volume": 284879.0}, {"date": "2025-04-16", "close": 0.031, "volume": 43066.0}, {"date": "2025-04-17", "close": 0.03, "volume": 62216.0}, {"date": "2025-04-22", "close": 0.027, "volume": 611125.0}, {"date": "2025-04-23", "close": 0.027, "volume": 82507.0}, {"date": "2025-04-24", "close": 0.026, "volume": 28966.0}, {"date": "2025-04-28", "close": 0.027, "volume": 53119.0}, {"date": "2025-04-29", "close": 0.028, "volume": 118556.0}, {"date": "2025-04-30", "close": 0.028, "volume": 76177.0}, {"date": "2025-05-01", "close": 0.03, "volume": 185146.0}, {"date": "2025-05-02", "close": 0.03, "volume": 27920.0}, {"date": "2025-05-05", "close": 0.03, "volume": 400687.0}, {"date": "2025-05-06", "close": 0.032, "volume": 206347.0}, {"date": "2025-05-07", "close": 0.035, "volume": 1461824.0}, {"date": "2025-05-08", "close": 0.038, "volume": 1834385.0}, {"date": "2025-05-09", "close": 0.035, "volume": 1377659.0}, {"date": "2025-05-12", "close": 0.035, "volume": 885236.0}, {"date": "2025-05-13", "close": 0.036, "volume": 207630.0}, {"date": "2025-05-14", "close": 0.036, "volume": 62313.0}, {"date": "2025-05-15", "close": 0.036, "volume": 160095.0}, {"date": "2025-05-16", "close": 0.036, "volume": 530596.0}, {"date": "2025-05-19", "close": 0.035, "volume": 545084.0}, {"date": "2025-05-20", "close": 0.033, "volume": 25329.0}, {"date": "2025-05-21", "close": 0.033, "volume": 131457.0}, {"date": "2025-05-22", "close": 0.03, "volume": 1888189.0}, {"date": "2025-05-23", "close": 0.032, "volume": 3110.0}, {"date": "2025-05-26", "close": 0.031, "volume": 116673.0}, {"date": "2025-05-27", "close": 0.028, "volume": 576859.0}, {"date": "2025-05-28", "close": 0.025, "volume": 2476365.0}, {"date": "2025-05-29", "close": 0.024, "volume": 993405.0}, {"date": "2025-05-30", "close": 0.027, "volume": 323677.0}, {"date": "2025-06-02", "close": 0.028, "volume": 240054.0}, {"date": "2025-06-03", "close": 0.026, "volume": 1099560.0}, {"date": "2025-06-04", "close": 0.024, "volume": 726986.0}, {"date": "2025-06-05", "close": 0.024, "volume": 84487.0}, {"date": "2025-06-06", "close": 0.026, "volume": 237174.0}, {"date": "2025-06-10", "close": 0.024, "volume": 462113.0}, {"date": "2025-06-11", "close": 0.023, "volume": 907740.0}, {"date": "2025-06-12", "close": 0.023, "volume": 274691.0}, {"date": "2025-06-13", "close": 0.025, "volume": 1627347.0}, {"date": "2025-06-18", "close": 0.028, "volume": 14772303.0}, {"date": "2025-06-19", "close": 0.029, "volume": 11467856.0}, {"date": "2025-06-20", "close": 0.029, "volume": 4617930.0}, {"date": "2025-06-23", "close": 0.028, "volume": 1093409.0}, {"date": "2025-06-24", "close": 0.027, "volume": 1203134.0}, {"date": "2025-06-25", "close": 0.027, "volume": 5737951.0}, {"date": "2025-06-26", "close": 0.025, "volume": 7507729.0}, {"date": "2025-06-27", "close": 0.027, "volume": 5758356.0}, {"date": "2025-06-30", "close": 0.028, "volume": 4967905.0}, {"date": "2025-07-01", "close": 0.027, "volume": 1096224.0}, {"date": "2025-07-02", "close": 0.026, "volume": 1164326.0}, {"date": "2025-07-03", "close": 0.027, "volume": 1876759.0}, {"date": "2025-07-04", "close": 0.028, "volume": 1315971.0}, {"date": "2025-07-07", "close": 0.027, "volume": 1682855.0}, {"date": "2025-07-08", "close": 0.027, "volume": 380373.0}, {"date": "2025-07-09", "close": 0.027, "volume": 3271292.0}, {"date": "2025-07-10", "close": 0.028, "volume": 2679009.0}, {"date": "2025-07-11", "close": 0.029, "volume": 2272956.0}, {"date": "2025-07-14", "close": 0.028, "volume": 1904351.0}, {"date": "2025-07-15", "close": 0.029, "volume": 2457867.0}, {"date": "2025-07-16", "close": 0.031, "volume": 7752189.0}, {"date": "2025-07-17", "close": 0.034, "volume": 6565208.0}, {"date": "2025-07-18", "close": 0.035, "volume": 6502754.0}, {"date": "2025-07-21", "close": 0.033, "volume": 1552126.0}, {"date": "2025-07-22", "close": 0.034, "volume": 5041810.0}, {"date": "2025-07-23", "close": 0.038, "volume": 7375111.0}, {"date": "2025-07-24", "close": 0.039, "volume": 6135648.0}, {"date": "2025-07-25", "close": 0.041, "volume": 1550637.0}, {"date": "2025-07-28", "close": 0.041, "volume": 3545675.0}, {"date": "2025-07-29", "close": 0.041, "volume": 7233426.0}, {"date": "2025-07-30", "close": 0.046, "volume": 9458296.0}, {"date": "2025-07-31", "close": 0.049, "volume": 8556281.0}, {"date": "2025-08-01", "close": 0.046, "volume": 3640658.0}, {"date": "2025-08-04", "close": 0.044, "volume": 2889817.0}, {"date": "2025-08-05", "close": 0.042, "volume": 3943833.0}, {"date": "2025-08-06", "close": 0.043, "volume": 2872290.0}, {"date": "2025-08-07", "close": 0.047, "volume": 2147478.0}, {"date": "2025-08-08", "close": 0.046, "volume": 4369629.0}, {"date": "2025-08-11", "close": 0.044, "volume": 2063648.0}, {"date": "2025-08-12", "close": 0.042, "volume": 1930446.0}, {"date": "2025-08-13", "close": 0.042, "volume": 1288714.0}, {"date": "2025-08-14", "close": 0.045, "volume": 1174162.0}, {"date": "2025-08-15", "close": 0.045, "volume": 1898526.0}, {"date": "2025-08-18", "close": 0.046, "volume": 2848368.0}, {"date": "2025-08-19", "close": 0.043, "volume": 2729155.0}, {"date": "2025-08-20", "close": 0.041, "volume": 2588179.0}, {"date": "2025-08-21", "close": 0.039, "volume": 2472264.0}, {"date": "2025-08-22", "close": 0.045, "volume": 3350581.0}, {"date": "2025-08-25", "close": 0.046, "volume": 3439505.0}, {"date": "2025-08-26", "close": 0.053, "volume": 35999474.0}, {"date": "2025-08-27", "close": 0.05, "volume": 8019439.0}, {"date": "2025-08-28", "close": 0.048, "volume": 7705264.0}, {"date": "2025-08-29", "close": 0.048, "volume": 3650480.0}, {"date": "2025-09-01", "close": 0.045, "volume": 7786004.0}, {"date": "2025-09-02", "close": 0.045, "volume": 1246861.0}, {"date": "2025-09-03", "close": 0.049, "volume": 6186144.0}, {"date": "2025-09-04", "close": 0.047, "volume": 829183.0}, {"date": "2025-09-05", "close": 0.049, "volume": 2101866.0}, {"date": "2025-09-08", "close": 0.044, "volume": 5472944.0}, {"date": "2025-09-09", "close": 0.046, "volume": 4232818.0}, {"date": "2025-09-10", "close": 0.047, "volume": 2833090.0}, {"date": "2025-09-11", "close": 0.05, "volume": 5383732.0}, {"date": "2025-09-12", "close": 0.047, "volume": 1003516.0}, {"date": "2025-09-15", "close": 0.049, "volume": 1284480.0}, {"date": "2025-09-16", "close": 0.049, "volume": 5039350.0}, {"date": "2025-09-17", "close": 0.047, "volume": 1430012.0}, {"date": "2025-09-18", "close": 0.047, "volume": 3091595.0}, {"date": "2025-09-19", "close": 0.05, "volume": 800720.0}, {"date": "2025-09-22", "close": 0.055, "volume": 14075902.0}, {"date": "2025-09-23", "close": 0.054, "volume": 8125710.0}, {"date": "2025-09-24", "close": 0.058, "volume": 8789713.0}, {"date": "2025-09-25", "close": 0.059, "volume": 5614655.0}, {"date": "2025-09-26", "close": 0.06, "volume": 3516612.0}, {"date": "2025-09-29", "close": 0.058, "volume": 1439373.0}, {"date": "2025-09-30", "close": 0.06, "volume": 1418483.0}, {"date": "2025-10-01", "close": 0.068, "volume": 8548474.0}, {"date": "2025-10-02", "close": 0.069, "volume": 5798426.0}, {"date": "2025-10-03", "close": 0.072, "volume": 4770438.0}, {"date": "2025-10-06", "close": 0.064, "volume": 6281663.0}, {"date": "2025-10-07", "close": 0.065, "volume": 1200416.0}, {"date": "2025-10-08", "close": 0.063, "volume": 750253.0}, {"date": "2025-10-09", "close": 0.069, "volume": 1207238.0}, {"date": "2025-10-10", "close": 0.069, "volume": 1129058.0}, {"date": "2025-10-13", "close": 0.066, "volume": 3078404.0}, {"date": "2025-10-14", "close": 0.065, "volume": 2799874.0}, {"date": "2025-10-15", "close": 0.068, "volume": 5327568.0}, {"date": "2025-10-16", "close": 0.067, "volume": 1012543.0}, {"date": "2025-10-17", "close": 0.068, "volume": 6252293.0}, {"date": "2025-10-20", "close": 0.064, "volume": 1813752.0}, {"date": "2025-10-21", "close": 0.064, "volume": 2042021.0}, {"date": "2025-10-22", "close": 0.065, "volume": 2835668.0}, {"date": "2025-10-23", "close": 0.063, "volume": 754677.0}, {"date": "2025-10-24", "close": 0.064, "volume": 3142462.0}, {"date": "2025-10-27", "close": 0.065, "volume": 2475011.0}, {"date": "2025-10-28", "close": 0.061, "volume": 2401638.0}, {"date": "2025-10-29", "close": 0.06, "volume": 2339254.0}, {"date": "2025-10-30", "close": 0.06, "volume": 5855047.0}, {"date": "2025-10-31", "close": 0.057, "volume": 2911588.0}, {"date": "2025-11-03", "close": 0.067, "volume": 5233667.0}, {"date": "2025-11-04", "close": 0.065, "volume": 1000787.0}, {"date": "2025-11-05", "close": 0.061, "volume": 2321787.0}, {"date": "2025-11-06", "close": 0.064, "volume": 776839.0}, {"date": "2025-11-07", "close": 0.071, "volume": 9500796.0}, {"date": "2025-11-10", "close": 0.074, "volume": 9663422.0}, {"date": "2025-11-11", "close": 0.074, "volume": 2865538.0}, {"date": "2025-11-12", "close": 0.067, "volume": 1926790.0}, {"date": "2025-11-13", "close": 0.065, "volume": 1707441.0}, {"date": "2025-11-14", "close": 0.065, "volume": 1228937.0}, {"date": "2025-11-17", "close": 0.066, "volume": 1054320.0}, {"date": "2025-11-20", "close": 0.062, "volume": 6109858.0}, {"date": "2025-11-21", "close": 0.061, "volume": 3465686.0}, {"date": "2025-11-24", "close": 0.06, "volume": 1260634.0}, {"date": "2025-11-25", "close": 0.057, "volume": 2891549.0}, {"date": "2025-11-26", "close": 0.061, "volume": 1688682.0}, {"date": "2025-11-27", "close": 0.059, "volume": 961521.0}, {"date": "2025-11-28", "close": 0.057, "volume": 2413108.0}, {"date": "2025-12-01", "close": 0.054, "volume": 6496392.0}, {"date": "2025-12-02", "close": 0.055, "volume": 1856487.0}, {"date": "2025-12-03", "close": 0.056, "volume": 363885.0}, {"date": "2025-12-04", "close": 0.053, "volume": 1009789.0}, {"date": "2025-12-05", "close": 0.055, "volume": 1075807.0}, {"date": "2025-12-08", "close": 0.055, "volume": 2073136.0}, {"date": "2025-12-09", "close": 0.055, "volume": 1385497.0}, {"date": "2025-12-10", "close": 0.053, "volume": 1996017.0}, {"date": "2025-12-11", "close": 0.054, "volume": 792310.0}, {"date": "2025-12-12", "close": 0.052, "volume": 200330.0}, {"date": "2025-12-15", "close": 0.052, "volume": 1846739.0}, {"date": "2025-12-16", "close": 0.054, "volume": 1487992.0}, {"date": "2025-12-17", "close": 0.053, "volume": 2699677.0}, {"date": "2025-12-18", "close": 0.052, "volume": 1051723.0}, {"date": "2025-12-19", "close": 0.051, "volume": 310637.0}, {"date": "2025-12-22", "close": 0.052, "volume": 662533.0}, {"date": "2025-12-23", "close": 0.053, "volume": 3030281.0}, {"date": "2025-12-24", "close": 0.054, "volume": 959853.0}, {"date": "2025-12-29", "close": 0.058, "volume": 2137063.0}, {"date": "2025-12-30", "close": 0.059, "volume": 1495517.0}, {"date": "2025-12-31", "close": 0.059, "volume": 93569.0}, {"date": "2026-01-02", "close": 0.057, "volume": 2281228.0}, {"date": "2026-01-05", "close": 0.058, "volume": 644519.0}, {"date": "2026-01-06", "close": 0.059, "volume": 753531.0}, {"date": "2026-01-07", "close": 0.056, "volume": 3298117.0}, {"date": "2026-01-08", "close": 0.057, "volume": 699596.0}, {"date": "2026-01-09", "close": 0.061, "volume": 6082725.0}, {"date": "2026-01-12", "close": 0.056, "volume": 1741558.0}, {"date": "2026-01-13", "close": 0.056, "volume": 1358904.0}, {"date": "2026-01-14", "close": 0.057, "volume": 968472.0}, {"date": "2026-01-15", "close": 0.057, "volume": 1474136.0}, {"date": "2026-01-16", "close": 0.055, "volume": 536857.0}, {"date": "2026-01-19", "close": 0.055, "volume": 1968607.0}, {"date": "2026-01-20", "close": 0.057, "volume": 2306763.0}, {"date": "2026-01-21", "close": 0.062, "volume": 2790151.0}, {"date": "2026-01-22", "close": 0.058, "volume": 1792556.0}, {"date": "2026-01-23", "close": 0.061, "volume": 808860.0}, {"date": "2026-01-27", "close": 0.058, "volume": 1963450.0}, {"date": "2026-01-28", "close": 0.059, "volume": 3628953.0}, {"date": "2026-01-29", "close": 0.058, "volume": 1374223.0}, {"date": "2026-01-30", "close": 0.058, "volume": 3174928.0}, {"date": "2026-02-02", "close": 0.058, "volume": 2354298.0}, {"date": "2026-02-03", "close": 0.059, "volume": 941481.0}, {"date": "2026-02-04", "close": 0.058, "volume": 637650.0}, {"date": "2026-02-05", "close": 0.054, "volume": 1138072.0}, {"date": "2026-02-06", "close": 0.051, "volume": 1826747.0}, {"date": "2026-02-09", "close": 0.054, "volume": 743373.0}, {"date": "2026-02-10", "close": 0.055, "volume": 2412013.0}, {"date": "2026-02-11", "close": 0.055, "volume": 378923.0}, {"date": "2026-02-12", "close": 0.058, "volume": 1995156.0}, {"date": "2026-02-13", "close": 0.054, "volume": 1447070.0}, {"date": "2026-02-16", "close": 0.057, "volume": 1765442.0}, {"date": "2026-02-17", "close": 0.058, "volume": 99101.0}, {"date": "2026-02-18", "close": 0.055, "volume": 917389.0}, {"date": "2026-02-19", "close": 0.056, "volume": 1503804.0}, {"date": "2026-02-20", "close": 0.056, "volume": 927726.0}, {"date": "2026-02-23", "close": 0.054, "volume": 451479.0}, {"date": "2026-02-24", "close": 0.053, "volume": 257516.0}, {"date": "2026-02-25", "close": 0.054, "volume": 98364.0}, {"date": "2026-02-26", "close": 0.052, "volume": 350995.0}, {"date": "2026-02-27", "close": 0.053, "volume": 425691.0}, {"date": "2026-03-02", "close": 0.051, "volume": 698171.0}, {"date": "2026-03-03", "close": 0.051, "volume": 1239241.0}, {"date": "2026-03-04", "close": 0.05, "volume": 1379131.0}, {"date": "2026-03-05", "close": 0.048, "volume": 690626.0}, {"date": "2026-03-06", "close": 0.047, "volume": 2303516.0}, {"date": "2026-03-09", "close": 0.043, "volume": 2702146.0}, {"date": "2026-03-10", "close": 0.047, "volume": 1495728.0}, {"date": "2026-03-11", "close": 0.046, "volume": 721184.0}, {"date": "2026-03-12", "close": 0.046, "volume": 558147.0}, {"date": "2026-03-13", "close": 0.044, "volume": 608674.0}, {"date": "2026-03-16", "close": 0.044, "volume": 1069994.0}, {"date": "2026-03-17", "close": 0.043, "volume": 177864.0}, {"date": "2026-03-18", "close": 0.045, "volume": 687173.0}, {"date": "2026-03-19", "close": 0.043, "volume": 453516.0}, {"date": "2026-03-20", "close": 0.04, "volume": 593171.0}, {"date": "2026-03-23", "close": 0.038, "volume": 1914313.0}, {"date": "2026-03-24", "close": 0.036, "volume": 320678.0}, {"date": "2026-03-25", "close": 0.037, "volume": 505056.0}, {"date": "2026-03-26", "close": 0.048, "volume": 2538156.0}, {"date": "2026-03-27", "close": 0.047, "volume": 1635366.0}, {"date": "2026-03-30", "close": 0.05, "volume": 1089430.0}, {"date": "2026-03-31", "close": 0.05, "volume": 809998.0}, {"date": "2026-04-01", "close": 0.05, "volume": 769613.0}, {"date": "2026-04-02", "close": 0.047, "volume": 3622992.0}, {"date": "2026-04-07", "close": 0.046, "volume": 630100.0}, {"date": "2026-04-08", "close": 0.049, "volume": 1908330.0}, {"date": "2026-04-09", "close": 0.048, "volume": 358055.0}, {"date": "2026-04-10", "close": 0.047, "volume": 338564.0}, {"date": "2026-04-13", "close": 0.046, "volume": 760948.0}, {"date": "2026-04-14", "close": 0.046, "volume": 1060772.0}, {"date": "2026-04-15", "close": 0.046, "volume": 488020.0}, {"date": "2026-04-16", "close": 0.048, "volume": 1523972.0}, {"date": "2026-04-17", "close": 0.048, "volume": 1372500.0}, {"date": "2026-04-20", "close": 0.056, "volume": 49797628.0}, {"date": "2026-04-21", "close": 0.056, "volume": 9836812.0}, {"date": "2026-04-22", "close": 0.053, "volume": 3722359.0}, {"date": "2026-04-23", "close": 0.051, "volume": 5698997.0}, {"date": "2026-04-24", "close": 0.05, "volume": 1926857.0}, {"date": "2026-04-27", "close": 0.053, "volume": 3341460.0}, {"date": "2026-04-28", "close": 0.05, "volume": 4301460.0}, {"date": "2026-04-29", "close": 0.05, "volume": 2565839.0}, {"date": "2026-04-30", "close": 0.05, "volume": 1219368.0}, {"date": "2026-05-01", "close": 0.05, "volume": 3388341.0}, {"date": "2026-05-04", "close": 0.048, "volume": 1174466.0}, {"date": "2026-05-05", "close": 0.048, "volume": 1209053.0}, {"date": "2026-05-06", "close": 0.047, "volume": 660549.0}, {"date": "2026-05-07", "close": 0.048, "volume": 1049267.0}, {"date": "2026-05-08", "close": 0.047, "volume": 927420.0}, {"date": "2026-05-11", "close": 0.046, "volume": 2625043.0}, {"date": "2026-05-12", "close": 0.044, "volume": 2972380.0}, {"date": "2026-05-13", "close": 0.042, "volume": 1690951.0}, {"date": "2026-05-14", "close": 0.04, "volume": 887170.0}, {"date": "2026-05-15", "close": 0.039, "volume": 1010562.0}, {"date": "2026-05-18", "close": 0.037, "volume": 2955476.0}, {"date": "2026-05-19", "close": 0.039, "volume": 878737.0}, {"date": "2026-05-20", "close": 0.039, "volume": 1865431.0}, {"date": "2026-05-21", "close": 0.04, "volume": 2058386.0}, {"date": "2026-05-22", "close": 0.042, "volume": 1384322.0}, {"date": "2026-05-25", "close": 0.04, "volume": 411534.0}, {"date": "2026-05-26", "close": 0.041, "volume": 329387.0}, {"date": "2026-05-27", "close": 0.04, "volume": 617945.0}, {"date": "2026-05-28", "close": 0.045, "volume": 4365868.0}, {"date": "2026-05-29", "close": 0.049, "volume": 2727118.0}, {"date": "2026-06-01", "close": 0.046, "volume": 1438453.0}, {"date": "2026-06-02", "close": 0.046, "volume": 863020.0}, {"date": "2026-06-03", "close": 0.047, "volume": 533320.0}, {"date": "2026-06-04", "close": 0.045, "volume": 1034241.0}, {"date": "2026-06-05", "close": 0.043, "volume": 1105060.0}, {"date": "2026-06-09", "close": 0.043, "volume": 563329.0}, {"date": "2026-06-10", "close": 0.04, "volume": 1762719.0}, {"date": "2026-06-11", "close": 0.041, "volume": 1759484.0}, {"date": "2026-06-12", "close": 0.042, "volume": 795986.0}, {"date": "2026-06-15", "close": 0.041, "volume": 212515.0}, {"date": "2026-06-16", "close": 0.04, "volume": 3939315.0}, {"date": "2026-06-17", "close": 0.04, "volume": 428533.0}, {"date": "2026-06-18", "close": 0.039, "volume": 1235788.0}, {"date": "2026-06-19", "close": 0.038, "volume": 525762.0}, {"date": "2026-06-22", "close": 0.04, "volume": 1140181.0}, {"date": "2026-06-23", "close": 0.039, "volume": 979199.0}, {"date": "2026-06-24", "close": 0.039, "volume": 922104.0}, {"date": "2026-06-25", "close": 0.038, "volume": 980861.0}, {"date": "2026-06-26", "close": 0.037, "volume": 1621522.0}, {"date": "2026-06-29", "close": 0.04, "volume": 638947.0}, {"date": "2026-06-30", "close": 0.04, "volume": 882678.0}, {"date": "2026-07-01", "close": 0.039, "volume": 365551.0}, {"date": "2026-07-02", "close": 0.038, "volume": 929962.0}, {"date": "2026-07-03", "close": 0.041, "volume": 48539.0}, {"date": "2026-07-06", "close": 0.041, "volume": 895628.0}, {"date": "2026-07-07", "close": 0.041, "volume": 655869.0}, {"date": "2026-07-08", "close": 0.04, "volume": 792974.0}, {"date": "2026-07-09", "close": 0.04, "volume": 1545675.0}, {"date": "2026-07-10", "close": 0.038, "volume": 362751.0}, {"date": "2026-07-13", "close": 0.04, "volume": 61911.0}, {"date": "2026-07-14", "close": 0.039, "volume": 119549.0}, {"date": "2026-07-15", "close": 0.041, "volume": 1212830.0}, {"date": "2026-07-16", "close": 0.047, "volume": 3841698.0}, {"date": "2026-07-17", "close": 0.049, "volume": 3106965.0}, {"date": "2026-07-20", "close": 0.048, "volume": 923672.0}, {"date": "2026-07-21", "close": 0.047, "volume": 686069.0}, {"date": "2026-07-22", "close": 0.045, "volume": 422356.0}, {"date": "2026-07-23", "close": 0.045, "volume": 243339.0}, {"date": "2026-07-24", "close": 0.044, "volume": 418373.0}, {"date": "2026-07-27", "close": 0.048, "volume": 920051.0}, {"date": "2026-07-28", "close": 0.048, "volume": 36801.0}, {"date": "2026-07-29", "close": 0.047, "volume": 388363.0}, {"date": "2026-07-30", "close": 0.047, "volume": 694339.0}, {"date": "2026-07-31", "close": 0.047, "volume": 267744.0}, {"date": "2026-08-03", "close": 0.049, "volume": 1905272.0}, {"date": "2026-08-04", "close": 0.047, "volume": 1345436.0}, {"date": "2026-08-05", "close": 0.046, "volume": 167975.0}, {"date": "2026-08-06", "close": 0.049, "volume": 4574878.0}, {"date": "2026-08-07", "close": 0.047, "volume": 854705.0}, {"date": "2026-08-10", "close": 0.048, "volume": 1406414.0}, {"date": "2026-08-11", "close": 0.047, "volume": 1670493.0}, {"date": "2026-08-12", "close": 0.045, "volume": 1821081.0}, {"date": "2026-08-13", "close": 0.046, "volume": 968980.0}, {"date": "2026-08-14", "close": 0.047, "volume": 233248.0}, {"date": "2026-08-17", "close": 0.046, "volume": 173072.0}, {"date": "2026-08-18", "close": 0.047, "volume": 507902.0}, {"date": "2026-08-19", "close": 0.044, "volume": 940047.0}, {"date": "2026-08-20", "close": 0.047, "volume": 678010.0}, {"date": "2026-08-21", "close": 0.047, "volume": 812948.0}, {"date": "2026-08-24", "close": 0.047, "volume": 129403.0}, {"date": "2026-08-25", "close": 0.045, "volume": 4229666.0}, {"date": "2026-08-26", "close": 0.047, "volume": 808290.0}, {"date": "2026-08-27", "close": 0.048, "volume": 1910982.0}, {"date": "2026-08-28", "close": 0.048, "volume": 1098789.0}, {"date": "2026-08-31", "close": 0.045, "volume": 2361086.0}, {"date": "2026-09-01", "close": 0.046, "volume": 284076.0}, {"date": "2026-09-02", "close": 0.045, "volume": 384877.0}, {"date": "2026-09-04", "close": 0.044, "volume": 438066.0}, {"date": "2026-09-07", "close": 0.046, "volume": 514666.0}], "refreshing": true}