{"ticker": "ENP", "overview": {"name": "Entropy Neurodynamics Limited", "country": "Australia", "industry": "Pharmaceuticals, Biotechnology & Life Sciences"}, "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": "ENP", "has_prices": true, "as_of": "2026-09-07", "last": 0.042, "prev_close": 0.041, "change": 0.0010000000000000009, "change_pct": 0.024390243902439046, "session_volume": 1219799.0, "vwap_5": 0.04019564151321814, "vwap_20": 0.03883791911633835, "vwap_60": 0.035622613151054715, "vwap_250": 0.03503881650307697, "high_52w": 0.042, "low_52w": 0.027, "avg_volume_20": 1951298.9, "sessions": 400, "market_cap": null}, "trades": [{"id": "ASX-03152241", "src": "ASX", "ticker": "ENP", "cik": "", "company": "Entropy Neurodynamics Limited", "company_raw": "Entropy Neurodynamics Ltd", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Boardroom paperwork: A director changes a holding in ENP", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03152241", "trade_date": "2026-10-14", "timestamp": "2026-10-14", "mins": 28244}, {"id": "ASX-03123052", "src": "ASX", "ticker": "ENP", "cik": "", "company": "Entropy Neurodynamics Limited", "company_raw": "Entropy Neurodynamics Ltd", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director files a director's interest notice on ENP", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03123052", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126164}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Herwig Janssen", "notice_type": "3Y", "direct_shares": 1.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-10-14", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03148182-6A1349159", "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": "2026-05-13", "source_url": "https://www.marketindex.com.au/asx/enp", "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": "2026-04-20", "source_url": "https://www.marketindex.com.au/asx/enp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-10", "source_url": "https://www.marketindex.com.au/asx/enp", "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": "2026-02-06", "source_url": "https://www.marketindex.com.au/asx/enp", "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": "2026-02-03", "source_url": "https://www.marketindex.com.au/asx/enp", "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": "2026-01-16", "source_url": "https://www.marketindex.com.au/asx/enp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-18", "source_url": "https://www.marketindex.com.au/asx/enp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-05-14", "source_url": "https://www.marketindex.com.au/asx/enp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-05-14", "source_url": "https://www.marketindex.com.au/asx/enp", "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": "2025-04-03", "source_url": "https://www.marketindex.com.au/asx/enp", "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/enp", "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/enp", "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/enp", "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": "2025-01-16", "source_url": "https://www.marketindex.com.au/asx/enp", "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": "2025-01-16", "source_url": "https://www.marketindex.com.au/asx/enp", "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": "2025-01-16", "source_url": "https://www.marketindex.com.au/asx/enp", "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": "2025-01-16", "source_url": "https://www.marketindex.com.au/asx/enp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-03", "source_url": "https://www.marketindex.com.au/asx/enp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-03", "source_url": "https://www.marketindex.com.au/asx/enp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-03", "source_url": "https://www.marketindex.com.au/asx/enp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-03", "source_url": "https://www.marketindex.com.au/asx/enp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-08", "source_url": "https://www.marketindex.com.au/asx/enp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-08", "source_url": "https://www.marketindex.com.au/asx/enp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-08", "source_url": "https://www.marketindex.com.au/asx/enp", "needs_ocr": 0}], "directors": [{"name": "Herwig Janssen", "first_seen": "2026-10-14", "last_seen": "2026-10-14", "status": "current", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-27", "form": "Commitments Test Entity Quarterly Reports", "title": "Quarterly Activities Report and Appendix 4C", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154074-6A1351844"}, {"date": "2026-10-18", "form": "Periodic Reports", "title": "Entropy presents promising TRP-8803 clinical data at ECNP", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149719-6A1349822"}, {"date": "2026-10-14", "form": "Security Holder Details", "title": "Change of Director's Interest Notice - HJ", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03148182-6A1349159"}, {"date": "2026-10-14", "form": "Issued Capital", "title": "Cleansing Notice", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03148178-6A1349157"}, {"date": "2026-10-14", "form": "Issued Capital", "title": "Application for quotation of securities - ENP", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03148175-6A1349155"}], "performance": {"ticker": "ENP", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2018-12-18", "close": 0.459992, "volume": 1146666.0}, {"date": "2018-12-19", "close": 0.371532, "volume": 2594841.0}, {"date": "2018-12-20", "close": 0.380378, "volume": 981505.0}, {"date": "2018-12-21", "close": 0.380378, "volume": 185605.0}, {"date": "2018-12-24", "close": 0.48653, "volume": 92666.0}, {"date": "2018-12-27", "close": 0.504222, "volume": 210465.0}, {"date": "2018-12-28", "close": 0.455569, "volume": 283024.0}, {"date": "2018-12-31", "close": 0.48653, "volume": 69826.0}, {"date": "2019-01-02", "close": 0.420185, "volume": 106263.0}, {"date": "2019-01-03", "close": 0.429031, "volume": 17522.0}, {"date": "2019-01-04", "close": 0.420185, "volume": 16083.0}, {"date": "2019-01-07", "close": 0.380378, "volume": 149765.0}, {"date": "2019-01-08", "close": 0.393647, "volume": 38700.0}, {"date": "2019-01-09", "close": 0.39807, "volume": 67827.0}, {"date": "2019-01-10", "close": 0.39807, "volume": 29957.0}, {"date": "2019-01-11", "close": 0.39807, "volume": 158377.0}, {"date": "2019-01-14", "close": 0.39807, "volume": 16844.0}, {"date": "2019-01-15", "close": 0.406916, "volume": 71671.0}, {"date": "2019-01-17", "close": 0.406916, "volume": 29844.0}, {"date": "2019-01-18", "close": 0.464415, "volume": 88179.0}, {"date": "2019-01-21", "close": 0.424608, "volume": 74318.0}, {"date": "2019-01-22", "close": 0.4423, "volume": 3250.0}, {"date": "2019-01-23", "close": 0.451146, "volume": 26820.0}, {"date": "2019-01-24", "close": 0.4423, "volume": 50870.0}, {"date": "2019-01-29", "close": 0.4423, "volume": 28005.0}, {"date": "2019-01-30", "close": 0.459992, "volume": 52566.0}, {"date": "2019-01-31", "close": 0.490953, "volume": 186138.0}, {"date": "2019-02-01", "close": 0.539606, "volume": 216962.0}, {"date": "2019-02-04", "close": 0.513068, "volume": 92995.0}, {"date": "2019-02-05", "close": 0.521914, "volume": 122544.0}, {"date": "2019-02-06", "close": 0.468838, "volume": 85077.0}, {"date": "2019-02-07", "close": 0.495376, "volume": 33461.0}, {"date": "2019-02-08", "close": 0.477684, "volume": 8745.0}, {"date": "2019-02-11", "close": 0.48653, "volume": 39568.0}, {"date": "2019-02-12", "close": 0.48653, "volume": 82523.0}, {"date": "2019-02-13", "close": 0.48653, "volume": 59688.0}, {"date": "2019-02-14", "close": 0.468838, "volume": 13385.0}, {"date": "2019-02-15", "close": 0.48653, "volume": 94619.0}, {"date": "2019-02-18", "close": 0.459992, "volume": 40024.0}, {"date": "2019-02-19", "close": 0.451146, "volume": 51855.0}, {"date": "2019-02-20", "close": 0.433454, "volume": 111271.0}, {"date": "2019-02-21", "close": 0.420185, "volume": 83900.0}, {"date": "2019-02-22", "close": 0.433454, "volume": 55460.0}, {"date": "2019-02-25", "close": 0.468838, "volume": 35035.0}, {"date": "2019-02-26", "close": 0.459992, "volume": 49312.0}, {"date": "2019-02-27", "close": 0.433454, "volume": 79132.0}, {"date": "2019-02-28", "close": 0.433454, "volume": 137915.0}, {"date": "2019-03-01", "close": 0.433454, "volume": 88257.0}, {"date": "2019-03-04", "close": 0.415762, "volume": 17741.0}, {"date": "2019-03-05", "close": 0.420185, "volume": 7757.0}, {"date": "2019-03-06", "close": 0.4423, "volume": 23798.0}, {"date": "2019-03-07", "close": 0.433454, "volume": 55033.0}, {"date": "2019-03-08", "close": 0.420185, "volume": 6496.0}, {"date": "2019-03-13", "close": 0.429031, "volume": 11510.0}, {"date": "2019-03-14", "close": 0.433454, "volume": 23925.0}, {"date": "2019-03-15", "close": 0.420185, "volume": 90676.0}, {"date": "2019-03-19", "close": 0.411339, "volume": 38387.0}, {"date": "2019-03-20", "close": 0.415762, "volume": 34291.0}, {"date": "2019-03-21", "close": 0.389224, "volume": 21614.0}, {"date": "2019-03-22", "close": 0.393647, "volume": 11305.0}, {"date": "2019-03-25", "close": 0.389224, "volume": 38109.0}, {"date": "2019-03-26", "close": 0.380378, "volume": 9982.0}, {"date": "2019-03-27", "close": 0.35384, "volume": 413178.0}, {"date": "2019-03-28", "close": 0.35384, "volume": 182003.0}, {"date": "2019-03-29", "close": 0.35384, "volume": 35044.0}, {"date": "2019-04-01", "close": 0.35384, "volume": 8536.0}, {"date": "2019-04-03", "close": 0.35384, "volume": 5652.0}, {"date": "2019-04-05", "close": 0.35384, "volume": 55298.0}, {"date": "2019-04-08", "close": 0.35384, "volume": 39098.0}, {"date": "2019-04-09", "close": 0.380378, "volume": 23258.0}, {"date": "2019-04-10", "close": 0.367109, "volume": 93432.0}, {"date": "2019-04-11", "close": 0.367109, "volume": 44088.0}, {"date": "2019-04-12", "close": 0.371532, "volume": 159277.0}, {"date": "2019-04-15", "close": 0.344994, "volume": 138454.0}, {"date": "2019-04-16", "close": 0.39807, "volume": 143844.0}, {"date": "2019-04-17", "close": 0.384801, "volume": 22609.0}, {"date": "2019-04-18", "close": 0.39807, "volume": 42392.0}, {"date": "2019-04-23", "close": 0.375955, "volume": 7800.0}, {"date": "2019-04-24", "close": 0.375955, "volume": 6103.0}, {"date": "2019-04-26", "close": 0.375955, "volume": 13543.0}, {"date": "2019-04-29", "close": 0.367109, "volume": 67827.0}, {"date": "2019-04-30", "close": 0.371532, "volume": 26513.0}, {"date": "2019-05-01", "close": 0.362686, "volume": 62470.0}, {"date": "2019-05-02", "close": 0.362686, "volume": 11305.0}, {"date": "2019-05-03", "close": 0.384801, "volume": 2758.0}, {"date": "2019-05-06", "close": 0.375955, "volume": 7348.0}, {"date": "2019-05-08", "close": 0.362686, "volume": 62740.0}, {"date": "2019-05-09", "close": 0.39807, "volume": 101741.0}, {"date": "2019-05-10", "close": 0.420185, "volume": 97753.0}, {"date": "2019-05-13", "close": 0.420185, "volume": 24592.0}, {"date": "2019-05-14", "close": 0.415762, "volume": 57314.0}, {"date": "2019-05-16", "close": 0.415762, "volume": 28261.0}, {"date": "2019-05-17", "close": 0.389224, "volume": 22303.0}, {"date": "2019-05-20", "close": 0.39807, "volume": 85915.0}, {"date": "2019-05-21", "close": 0.402493, "volume": 28261.0}, {"date": "2019-05-22", "close": 0.437877, "volume": 21569.0}, {"date": "2019-05-23", "close": 0.4423, "volume": 6783.0}, {"date": "2019-05-24", "close": 0.424608, "volume": 11892.0}, {"date": "2019-05-27", "close": 0.433454, "volume": 13718.0}, {"date": "2019-05-28", "close": 0.429031, "volume": 15989.0}, {"date": "2019-05-31", "close": 0.429031, "volume": 1170.0}, {"date": "2019-06-03", "close": 0.411339, "volume": 3414.0}, {"date": "2019-06-04", "close": 0.39807, "volume": 26011.0}, {"date": "2019-06-05", "close": 0.406916, "volume": 27908.0}, {"date": "2019-06-07", "close": 0.375955, "volume": 24919.0}, {"date": "2019-06-11", "close": 0.371532, "volume": 7913.0}, {"date": "2019-06-12", "close": 0.371532, "volume": 20857.0}, {"date": "2019-06-13", "close": 0.362686, "volume": 60032.0}, {"date": "2019-06-19", "close": 0.362686, "volume": 65300.0}, {"date": "2019-06-21", "close": 0.35384, "volume": 39899.0}, {"date": "2019-06-24", "close": 0.35384, "volume": 10484.0}, {"date": "2019-06-25", "close": 0.344994, "volume": 16718.0}, {"date": "2019-06-26", "close": 0.371532, "volume": 6993.0}, {"date": "2019-06-27", "close": 0.371532, "volume": 30500.0}, {"date": "2019-06-28", "close": 0.362686, "volume": 11167.0}, {"date": "2019-07-01", "close": 0.35384, "volume": 20214.0}, {"date": "2019-07-02", "close": 0.35384, "volume": 2826.0}, {"date": "2019-07-03", "close": 0.35384, "volume": 22609.0}, {"date": "2019-07-04", "close": 0.406916, "volume": 89347.0}, {"date": "2019-07-05", "close": 0.411339, "volume": 160416.0}, {"date": "2019-07-08", "close": 0.384801, "volume": 41940.0}, {"date": "2019-07-09", "close": 0.380378, "volume": 46119.0}, {"date": "2019-07-11", "close": 0.371532, "volume": 71168.0}, {"date": "2019-07-12", "close": 0.375955, "volume": 60344.0}, {"date": "2019-07-16", "close": 0.384801, "volume": 31653.0}, {"date": "2019-07-17", "close": 0.389224, "volume": 72541.0}, {"date": "2019-07-18", "close": 0.424608, "volume": 80307.0}, {"date": "2019-07-19", "close": 0.393647, "volume": 41002.0}, {"date": "2019-07-24", "close": 0.358263, "volume": 194192.0}, {"date": "2019-07-25", "close": 0.35384, "volume": 119206.0}, {"date": "2019-07-26", "close": 0.35384, "volume": 177681.0}, {"date": "2019-07-29", "close": 0.362686, "volume": 13000.0}, {"date": "2019-07-30", "close": 0.35384, "volume": 39334.0}, {"date": "2019-07-31", "close": 0.344994, "volume": 22609.0}, {"date": "2019-08-01", "close": 0.35384, "volume": 188118.0}, {"date": "2019-08-02", "close": 0.336148, "volume": 137789.0}, {"date": "2019-08-05", "close": 0.331725, "volume": 101069.0}, {"date": "2019-08-06", "close": 0.327302, "volume": 90436.0}, {"date": "2019-08-07", "close": 0.340571, "volume": 53543.0}, {"date": "2019-08-08", "close": 0.331725, "volume": 15487.0}, {"date": "2019-08-09", "close": 0.331725, "volume": 19964.0}, {"date": "2019-08-12", "close": 0.327302, "volume": 150803.0}, {"date": "2019-08-13", "close": 0.336148, "volume": 91959.0}, {"date": "2019-08-14", "close": 0.35384, "volume": 225344.0}, {"date": "2019-08-15", "close": 0.336148, "volume": 176931.0}, {"date": "2019-08-16", "close": 0.336148, "volume": 18920.0}, {"date": "2019-08-19", "close": 0.318456, "volume": 97865.0}, {"date": "2019-08-20", "close": 0.322879, "volume": 92880.0}, {"date": "2019-08-21", "close": 0.322879, "volume": 118348.0}, {"date": "2019-08-22", "close": 0.322879, "volume": 127865.0}, {"date": "2019-08-23", "close": 0.340571, "volume": 319891.0}, {"date": "2019-08-26", "close": 0.336148, "volume": 228248.0}, {"date": "2019-08-27", "close": 0.35384, "volume": 366204.0}, {"date": "2019-08-28", "close": 0.35384, "volume": 209625.0}, {"date": "2019-08-29", "close": 0.35384, "volume": 131225.0}, {"date": "2019-08-30", "close": 0.35384, "volume": 70857.0}, {"date": "2019-09-02", "close": 0.35384, "volume": 321240.0}, {"date": "2019-09-03", "close": 0.362686, "volume": 265607.0}, {"date": "2019-09-04", "close": 0.362686, "volume": 147740.0}, {"date": "2019-09-05", "close": 0.367109, "volume": 30704.0}, {"date": "2019-09-06", "close": 0.389224, "volume": 143845.0}, {"date": "2019-09-09", "close": 0.415762, "volume": 122654.0}, {"date": "2019-09-10", "close": 0.39807, "volume": 158414.0}, {"date": "2019-09-11", "close": 0.39807, "volume": 15261.0}, {"date": "2019-09-12", "close": 0.380378, "volume": 16957.0}, {"date": "2019-09-13", "close": 0.380378, "volume": 33574.0}, {"date": "2019-09-16", "close": 0.367109, "volume": 10489.0}, {"date": "2019-09-17", "close": 0.362686, "volume": 48044.0}, {"date": "2019-09-18", "close": 0.35384, "volume": 219735.0}, {"date": "2019-09-19", "close": 0.362686, "volume": 125840.0}, {"date": "2019-09-20", "close": 0.389224, "volume": 109426.0}, {"date": "2019-09-23", "close": 0.384801, "volume": 71461.0}, {"date": "2019-09-24", "close": 0.380378, "volume": 48236.0}, {"date": "2019-09-25", "close": 0.380378, "volume": 205067.0}, {"date": "2019-09-26", "close": 0.367109, "volume": 107635.0}, {"date": "2019-09-27", "close": 0.367109, "volume": 44275.0}, {"date": "2019-09-30", "close": 0.35384, "volume": 193001.0}, {"date": "2019-10-01", "close": 0.375955, "volume": 26631.0}, {"date": "2019-10-02", "close": 0.362686, "volume": 61199.0}, {"date": "2019-10-03", "close": 0.344994, "volume": 271735.0}, {"date": "2019-10-04", "close": 0.35384, "volume": 107393.0}, {"date": "2019-10-08", "close": 0.344994, "volume": 93916.0}, {"date": "2019-10-09", "close": 0.35384, "volume": 73151.0}, {"date": "2019-10-10", "close": 0.349417, "volume": 36740.0}, {"date": "2019-10-11", "close": 0.362686, "volume": 47784.0}, {"date": "2019-10-14", "close": 0.349417, "volume": 73866.0}, {"date": "2019-10-15", "close": 0.349417, "volume": 206422.0}, {"date": "2019-10-16", "close": 0.35384, "volume": 44845.0}, {"date": "2019-10-17", "close": 0.35384, "volume": 5681.0}, {"date": "2019-10-18", "close": 0.358263, "volume": 145648.0}, {"date": "2019-10-21", "close": 0.362686, "volume": 11305.0}, {"date": "2019-10-22", "close": 0.349417, "volume": 95727.0}, {"date": "2019-10-23", "close": 0.336148, "volume": 244862.0}, {"date": "2019-10-25", "close": 0.35384, "volume": 45218.0}, {"date": "2019-10-28", "close": 0.336148, "volume": 288407.0}, {"date": "2019-10-29", "close": 0.344994, "volume": 135348.0}, {"date": "2019-10-30", "close": 0.344994, "volume": 168743.0}, {"date": "2019-11-01", "close": 0.358263, "volume": 56213.0}, {"date": "2019-11-04", "close": 0.344994, "volume": 225148.0}, {"date": "2019-11-05", "close": 0.349417, "volume": 62740.0}, {"date": "2019-11-06", "close": 0.336148, "volume": 187563.0}, {"date": "2019-11-07", "close": 0.327302, "volume": 56523.0}, {"date": "2019-11-08", "close": 0.336148, "volume": 42837.0}, {"date": "2019-11-11", "close": 0.336148, "volume": 16957.0}, {"date": "2019-11-12", "close": 0.336148, "volume": 31429.0}, {"date": "2019-11-13", "close": 0.327302, "volume": 49964.0}, {"date": "2019-11-14", "close": 0.327302, "volume": 140009.0}, {"date": "2019-11-15", "close": 0.327302, "volume": 103495.0}, {"date": "2019-11-18", "close": 0.331725, "volume": 48625.0}, {"date": "2019-11-19", "close": 0.327302, "volume": 10174.0}, {"date": "2019-11-20", "close": 0.327302, "volume": 20348.0}, {"date": "2019-11-21", "close": 0.318456, "volume": 36175.0}, {"date": "2019-11-22", "close": 0.30961, "volume": 123783.0}, {"date": "2019-11-25", "close": 0.314033, "volume": 39566.0}, {"date": "2019-11-26", "close": 0.300764, "volume": 149972.0}, {"date": "2019-11-27", "close": 0.30961, "volume": 110147.0}, {"date": "2019-11-28", "close": 0.314033, "volume": 17559.0}, {"date": "2019-11-29", "close": 0.30961, "volume": 20348.0}, {"date": "2019-12-02", "close": 0.287495, "volume": 78001.0}, {"date": "2019-12-03", "close": 0.30961, "volume": 36825.0}, {"date": "2019-12-04", "close": 0.287495, "volume": 33914.0}, {"date": "2019-12-05", "close": 0.291918, "volume": 54262.0}, {"date": "2019-12-06", "close": 0.287495, "volume": 32727.0}, {"date": "2019-12-09", "close": 0.269803, "volume": 201766.0}, {"date": "2019-12-10", "close": 0.26538, "volume": 21129.0}, {"date": "2019-12-11", "close": 0.26538, "volume": 67149.0}, {"date": "2019-12-12", "close": 0.256534, "volume": 41039.0}, {"date": "2019-12-13", "close": 0.247688, "volume": 90233.0}, {"date": "2019-12-16", "close": 0.252111, "volume": 156004.0}, {"date": "2019-12-17", "close": 0.247688, "volume": 56032.0}, {"date": "2019-12-19", "close": 0.260957, "volume": 22609.0}, {"date": "2019-12-20", "close": 0.247688, "volume": 16956.0}, {"date": "2019-12-23", "close": 0.247688, "volume": 56684.0}, {"date": "2019-12-24", "close": 0.247688, "volume": 45218.0}, {"date": "2019-12-27", "close": 0.256534, "volume": 19387.0}, {"date": "2019-12-30", "close": 0.229996, "volume": 29610.0}, {"date": "2019-12-31", "close": 0.229996, "volume": 67437.0}, {"date": "2020-01-02", "close": 0.229996, "volume": 11305.0}, {"date": "2020-01-03", "close": 0.243265, "volume": 3335.0}, {"date": "2020-01-06", "close": 0.287495, "volume": 105132.0}, {"date": "2020-01-07", "close": 0.305187, "volume": 21479.0}, {"date": "2020-01-09", "close": 0.287495, "volume": 141307.0}, {"date": "2020-01-10", "close": 0.291918, "volume": 3374.0}, {"date": "2020-01-14", "close": 0.26538, "volume": 10047.0}, {"date": "2020-01-15", "close": 0.256534, "volume": 12710.0}, {"date": "2020-01-16", "close": 0.243265, "volume": 27826.0}, {"date": "2020-01-17", "close": 0.238842, "volume": 18214.0}, {"date": "2020-01-20", "close": 0.234419, "volume": 87889.0}, {"date": "2020-01-22", "close": 0.238842, "volume": 28261.0}, {"date": "2020-01-23", "close": 0.256534, "volume": 51145.0}, {"date": "2020-01-24", "close": 0.26538, "volume": 170356.0}, {"date": "2020-01-28", "close": 0.252111, "volume": 24644.0}, {"date": "2020-01-29", "close": 0.247688, "volume": 119828.0}, {"date": "2020-01-31", "close": 0.247688, "volume": 8478.0}, {"date": "2020-02-04", "close": 0.247688, "volume": 19123.0}, {"date": "2020-02-05", "close": 0.234419, "volume": 53376.0}, {"date": "2020-02-06", "close": 0.238842, "volume": 117582.0}, {"date": "2020-02-07", "close": 0.229996, "volume": 13555.0}, {"date": "2020-02-10", "close": 0.234419, "volume": 47610.0}, {"date": "2020-02-11", "close": 0.229996, "volume": 18780.0}, {"date": "2020-02-12", "close": 0.30961, "volume": 524605.0}, {"date": "2020-02-13", "close": 0.296341, "volume": 874303.0}, {"date": "2020-02-14", "close": 0.283072, "volume": 238218.0}, {"date": "2020-02-17", "close": 0.256534, "volume": 179028.0}, {"date": "2020-02-18", "close": 0.256534, "volume": 44653.0}, {"date": "2020-02-19", "close": 0.260957, "volume": 229356.0}, {"date": "2020-02-20", "close": 0.274226, "volume": 132515.0}, {"date": "2020-02-21", "close": 0.274226, "volume": 15398.0}, {"date": "2020-02-24", "close": 0.256534, "volume": 165639.0}, {"date": "2020-02-25", "close": 0.256534, "volume": 126618.0}, {"date": "2020-02-26", "close": 0.247688, "volume": 228474.0}, {"date": "2020-02-27", "close": 0.238842, "volume": 105345.0}, {"date": "2020-02-28", "close": 0.194612, "volume": 499703.0}, {"date": "2020-03-02", "close": 0.181343, "volume": 290357.0}, {"date": "2020-03-03", "close": 0.185766, "volume": 53131.0}, {"date": "2020-03-04", "close": 0.194612, "volume": 22609.0}, {"date": "2020-03-05", "close": 0.22115, "volume": 60144.0}, {"date": "2020-03-06", "close": 0.203458, "volume": 125911.0}, {"date": "2020-03-09", "close": 0.17692, "volume": 198936.0}, {"date": "2020-03-10", "close": 0.190189, "volume": 38160.0}, {"date": "2020-03-11", "close": 0.190189, "volume": 108927.0}, {"date": "2020-03-12", "close": 0.17692, "volume": 64404.0}, {"date": "2020-03-13", "close": 0.168074, "volume": 210838.0}, {"date": "2020-03-16", "close": 0.168074, "volume": 78187.0}, {"date": "2020-03-17", "close": 0.159228, "volume": 26398.0}, {"date": "2020-03-18", "close": 0.168074, "volume": 153841.0}, {"date": "2020-03-19", "close": 0.150382, "volume": 65690.0}, {"date": "2020-03-20", "close": 0.159228, "volume": 84501.0}, {"date": "2020-03-23", "close": 0.128267, "volume": 135655.0}, {"date": "2020-03-24", "close": 0.159228, "volume": 50863.0}, {"date": "2020-03-25", "close": 0.154805, "volume": 45218.0}, {"date": "2020-03-26", "close": 0.150382, "volume": 29492.0}, {"date": "2020-03-27", "close": 0.159228, "volume": 35469.0}, {"date": "2020-03-30", "close": 0.150382, "volume": 14223.0}, {"date": "2020-03-31", "close": 0.150382, "volume": 84066.0}, {"date": "2020-04-01", "close": 0.137113, "volume": 104305.0}, {"date": "2020-04-02", "close": 0.150382, "volume": 40302.0}, {"date": "2020-04-06", "close": 0.168074, "volume": 137138.0}, {"date": "2020-04-07", "close": 0.168074, "volume": 157501.0}, {"date": "2020-04-08", "close": 0.185766, "volume": 88654.0}, {"date": "2020-04-09", "close": 0.181343, "volume": 176351.0}, {"date": "2020-04-14", "close": 0.159228, "volume": 54361.0}, {"date": "2020-04-15", "close": 0.154805, "volume": 119989.0}, {"date": "2020-04-16", "close": 0.141536, "volume": 166361.0}, {"date": "2020-04-17", "close": 0.154805, "volume": 59349.0}, {"date": "2020-04-20", "close": 0.194612, "volume": 194615.0}, {"date": "2020-04-21", "close": 0.22115, "volume": 51915.0}, {"date": "2020-04-22", "close": 0.203458, "volume": 121622.0}, {"date": "2020-04-23", "close": 0.17692, "volume": 38484.0}, {"date": "2020-04-24", "close": 0.185766, "volume": 78324.0}, {"date": "2020-04-27", "close": 0.168074, "volume": 122532.0}, {"date": "2020-04-28", "close": 0.168074, "volume": 16957.0}, {"date": "2020-04-29", "close": 0.168074, "volume": 78538.0}, {"date": "2020-04-30", "close": 0.17692, "volume": 97752.0}, {"date": "2020-05-01", "close": 0.168074, "volume": 65789.0}, {"date": "2020-05-04", "close": 0.163651, "volume": 34803.0}, {"date": "2020-05-05", "close": 0.185766, "volume": 17522.0}, {"date": "2020-05-06", "close": 0.17692, "volume": 81730.0}, {"date": "2020-05-07", "close": 0.185766, "volume": 79780.0}, {"date": "2020-05-08", "close": 0.190189, "volume": 148403.0}, {"date": "2020-05-11", "close": 0.194612, "volume": 99480.0}, {"date": "2020-05-12", "close": 0.185766, "volume": 57858.0}, {"date": "2020-05-14", "close": 0.168074, "volume": 61575.0}, {"date": "2020-05-15", "close": 0.185766, "volume": 50870.0}, {"date": "2020-05-18", "close": 0.168074, "volume": 135655.0}, {"date": "2020-05-19", "close": 0.181343, "volume": 77190.0}, {"date": "2020-05-20", "close": 0.185766, "volume": 110987.0}, {"date": "2020-05-21", "close": 0.212304, "volume": 274696.0}, {"date": "2020-05-22", "close": 0.194612, "volume": 75175.0}, {"date": "2020-05-25", "close": 0.229996, "volume": 1413268.0}, {"date": "2020-05-26", "close": 0.203458, "volume": 445253.0}, {"date": "2020-05-27", "close": 0.207881, "volume": 305605.0}, {"date": "2020-05-28", "close": 0.207881, "volume": 384287.0}, {"date": "2020-05-29", "close": 0.203458, "volume": 272510.0}, {"date": "2020-06-01", "close": 0.207881, "volume": 356260.0}, {"date": "2020-06-02", "close": 0.203458, "volume": 409781.0}, {"date": "2020-06-03", "close": 0.207881, "volume": 180657.0}, {"date": "2020-06-04", "close": 0.207881, "volume": 297310.0}, {"date": "2020-06-05", "close": 0.212304, "volume": 36879.0}, {"date": "2020-06-09", "close": 0.212304, "volume": 35609.0}, {"date": "2020-06-10", "close": 0.212304, "volume": 136323.0}, {"date": "2020-06-11", "close": 0.234419, "volume": 264509.0}, {"date": "2020-06-12", "close": 0.229996, "volume": 150558.0}, {"date": "2020-06-15", "close": 0.207881, "volume": 193226.0}, {"date": "2020-06-16", "close": 0.203458, "volume": 425968.0}, {"date": "2020-06-17", "close": 0.229996, "volume": 97486.0}, {"date": "2020-06-18", "close": 0.22115, "volume": 25909.0}, {"date": "2020-06-19", "close": 0.216727, "volume": 9226.0}, {"date": "2020-06-22", "close": 0.216727, "volume": 65513.0}, {"date": "2020-06-23", "close": 0.22115, "volume": 101375.0}, {"date": "2020-06-24", "close": 0.234419, "volume": 120959.0}, {"date": "2020-06-25", "close": 0.216727, "volume": 71270.0}, {"date": "2020-06-26", "close": 0.216727, "volume": 46215.0}, {"date": "2020-06-29", "close": 0.207881, "volume": 92885.0}, {"date": "2020-06-30", "close": 0.22115, "volume": 142316.0}, {"date": "2020-07-01", "close": 0.22115, "volume": 2261.0}, {"date": "2020-07-02", "close": 0.225573, "volume": 115306.0}, {"date": "2020-07-03", "close": 0.247688, "volume": 332529.0}, {"date": "2020-07-06", "close": 0.243265, "volume": 219568.0}, {"date": "2020-07-07", "close": 0.234419, "volume": 138018.0}, {"date": "2020-07-08", "close": 0.234419, "volume": 91906.0}, {"date": "2020-07-09", "close": 0.247688, "volume": 37845.0}, {"date": "2020-07-10", "close": 0.247688, "volume": 33914.0}, {"date": "2020-07-13", "close": 0.247688, "volume": 15739.0}, {"date": "2020-07-14", "close": 0.256534, "volume": 194031.0}, {"date": "2020-07-15", "close": 0.283072, "volume": 528213.0}, {"date": "2020-07-16", "close": 0.283072, "volume": 510200.0}, {"date": "2020-07-17", "close": 0.283072, "volume": 73404.0}, {"date": "2020-07-20", "close": 0.283072, "volume": 21115.0}, {"date": "2020-07-21", "close": 0.260957, "volume": 169647.0}, {"date": "2020-07-22", "close": 0.256534, "volume": 189674.0}, {"date": "2020-07-23", "close": 0.256534, "volume": 196585.0}, {"date": "2020-07-24", "close": 0.26538, "volume": 137192.0}, {"date": "2020-07-27", "close": 0.252111, "volume": 347043.0}, {"date": "2020-07-28", "close": 0.260957, "volume": 154939.0}, {"date": "2020-07-29", "close": 0.247688, "volume": 103688.0}, {"date": "2020-07-30", "close": 0.234419, "volume": 154552.0}, {"date": "2020-07-31", "close": 0.234419, "volume": 38283.0}, {"date": "2020-08-03", "close": 0.225573, "volume": 260005.0}, {"date": "2020-08-04", "close": 0.229996, "volume": 24348.0}, {"date": "2020-08-05", "close": 0.212304, "volume": 467400.0}, {"date": "2020-08-06", "close": 0.22115, "volume": 23740.0}, {"date": "2020-08-07", "close": 0.252111, "volume": 130002.0}, {"date": "2020-08-10", "close": 0.247688, "volume": 44682.0}, {"date": "2020-08-11", "close": 0.247688, "volume": 38922.0}, {"date": "2020-08-12", "close": 0.238842, "volume": 3747.0}, {"date": "2020-08-13", "close": 0.229996, "volume": 237395.0}, {"date": "2020-08-14", "close": 0.229996, "volume": 158264.0}, {"date": "2020-08-17", "close": 0.216727, "volume": 165287.0}, {"date": "2020-08-18", "close": 0.216727, "volume": 49550.0}, {"date": "2020-08-19", "close": 0.225573, "volume": 47307.0}, {"date": "2020-08-20", "close": 0.26538, "volume": 614444.0}, {"date": "2020-08-21", "close": 0.260957, "volume": 402789.0}, {"date": "2020-08-27", "close": 0.318456, "volume": 1555995.0}, {"date": "2020-08-28", "close": 0.314033, "volume": 1029284.0}, {"date": "2020-08-31", "close": 0.318456, "volume": 224351.0}, {"date": "2020-09-01", "close": 0.278649, "volume": 673948.0}, {"date": "2020-09-02", "close": 0.300764, "volume": 307845.0}, {"date": "2020-09-03", "close": 0.318456, "volume": 183387.0}, {"date": "2020-09-04", "close": 0.283072, "volume": 543392.0}, {"date": "2020-09-07", "close": 0.283072, "volume": 140630.0}, {"date": "2020-09-08", "close": 0.291918, "volume": 128434.0}, {"date": "2020-09-09", "close": 0.274226, "volume": 735422.0}, {"date": "2020-09-10", "close": 0.269803, "volume": 271506.0}, {"date": "2020-09-11", "close": 0.269803, "volume": 250578.0}, {"date": "2020-09-14", "close": 0.274226, "volume": 249462.0}, {"date": "2020-09-15", "close": 0.260957, "volume": 119631.0}, {"date": "2020-09-16", "close": 0.26538, "volume": 705817.0}, {"date": "2020-09-17", "close": 0.247688, "volume": 134137.0}, {"date": "2020-09-18", "close": 0.283072, "volume": 281979.0}, {"date": "2020-09-21", "close": 0.287495, "volume": 198248.0}, {"date": "2020-09-22", "close": 0.256534, "volume": 171298.0}, {"date": "2020-09-23", "close": 0.278649, "volume": 142946.0}, {"date": "2020-09-24", "close": 0.274226, "volume": 193515.0}, {"date": "2020-09-25", "close": 0.260957, "volume": 98599.0}, {"date": "2020-09-28", "close": 0.278649, "volume": 338162.0}, {"date": "2020-09-29", "close": 0.287495, "volume": 119466.0}, {"date": "2020-09-30", "close": 0.278649, "volume": 164196.0}, {"date": "2020-10-01", "close": 0.278649, "volume": 12979.0}, {"date": "2020-10-02", "close": 0.269803, "volume": 141748.0}, {"date": "2020-10-05", "close": 0.274226, "volume": 9898.0}, {"date": "2020-10-06", "close": 0.274226, "volume": 8137.0}, {"date": "2020-10-07", "close": 0.269803, "volume": 307033.0}, {"date": "2020-10-08", "close": 0.278649, "volume": 245287.0}, {"date": "2020-10-09", "close": 0.274226, "volume": 458821.0}, {"date": "2020-10-12", "close": 0.283072, "volume": 199638.0}, {"date": "2020-10-13", "close": 0.274226, "volume": 194969.0}, {"date": "2020-10-14", "close": 0.274226, "volume": 116780.0}, {"date": "2020-10-15", "close": 0.274226, "volume": 417462.0}, {"date": "2020-10-16", "close": 0.26538, "volume": 31302.0}, {"date": "2020-10-19", "close": 0.274226, "volume": 237284.0}, {"date": "2020-10-20", "close": 0.274226, "volume": 76559.0}, {"date": "2020-10-21", "close": 0.300764, "volume": 485413.0}, {"date": "2020-10-22", "close": 0.300764, "volume": 428466.0}, {"date": "2020-10-23", "close": 0.327302, "volume": 853074.0}, {"date": "2020-10-26", "close": 0.336148, "volume": 1732754.0}, {"date": "2020-10-27", "close": 0.340571, "volume": 1690595.0}, {"date": "2020-10-28", "close": 0.344994, "volume": 882308.0}, {"date": "2020-10-29", "close": 0.340571, "volume": 377425.0}, {"date": "2020-10-30", "close": 0.322879, "volume": 246691.0}, {"date": "2020-11-02", "close": 0.327302, "volume": 260755.0}, {"date": "2020-11-03", "close": 0.30961, "volume": 69870.0}, {"date": "2020-11-04", "close": 0.314033, "volume": 89159.0}, {"date": "2020-11-05", "close": 0.300764, "volume": 246340.0}, {"date": "2020-11-06", "close": 0.327302, "volume": 305901.0}, {"date": "2020-11-09", "close": 0.318456, "volume": 284997.0}, {"date": "2020-11-10", "close": 0.296341, "volume": 1097831.0}, {"date": "2020-11-11", "close": 0.296341, "volume": 629234.0}, {"date": "2020-11-12", "close": 0.296341, "volume": 435608.0}, {"date": "2020-11-13", "close": 0.314033, "volume": 550728.0}, {"date": "2020-11-16", "close": 0.305187, "volume": 42424.0}, {"date": "2020-11-17", "close": 0.340571, "volume": 1664887.0}, {"date": "2020-11-18", "close": 0.35384, "volume": 830335.0}, {"date": "2020-11-19", "close": 0.331725, "volume": 958685.0}, {"date": "2020-11-20", "close": 0.336148, "volume": 231550.0}, {"date": "2020-11-23", "close": 0.331725, "volume": 188974.0}, {"date": "2020-11-24", "close": 0.331725, "volume": 91726.0}, {"date": "2020-11-25", "close": 0.331725, "volume": 310885.0}, {"date": "2020-11-26", "close": 0.314033, "volume": 98690.0}, {"date": "2020-11-27", "close": 0.318456, "volume": 68097.0}, {"date": "2020-11-30", "close": 0.318456, "volume": 404964.0}, {"date": "2020-12-01", "close": 0.305187, "volume": 138295.0}, {"date": "2020-12-02", "close": 0.318456, "volume": 256237.0}, {"date": "2020-12-03", "close": 0.340571, "volume": 261628.0}, {"date": "2020-12-04", "close": 0.344994, "volume": 87998.0}, {"date": "2020-12-07", "close": 0.336148, "volume": 210873.0}, {"date": "2020-12-08", "close": 0.322879, "volume": 342697.0}, {"date": "2020-12-09", "close": 0.318456, "volume": 274907.0}, {"date": "2020-12-10", "close": 0.314033, "volume": 133407.0}, {"date": "2020-12-11", "close": 0.318456, "volume": 122927.0}, {"date": "2020-12-14", "close": 0.30961, "volume": 822511.0}, {"date": "2020-12-15", "close": 0.300764, "volume": 67937.0}, {"date": "2020-12-16", "close": 0.305187, "volume": 151201.0}, {"date": "2020-12-17", "close": 0.291918, "volume": 35785.0}, {"date": "2020-12-18", "close": 0.291918, "volume": 217174.0}, {"date": "2020-12-21", "close": 0.287495, "volume": 986666.0}, {"date": "2020-12-22", "close": 0.296341, "volume": 311241.0}, {"date": "2020-12-23", "close": 0.322879, "volume": 463711.0}, {"date": "2020-12-24", "close": 0.362686, "volume": 1240213.0}, {"date": "2020-12-29", "close": 0.437877, "volume": 2495098.0}, {"date": "2020-12-30", "close": 0.406916, "volume": 1878927.0}, {"date": "2020-12-31", "close": 0.504222, "volume": 1859428.0}, {"date": "2021-01-04", "close": 0.513068, "volume": 2527696.0}, {"date": "2021-01-05", "close": 0.482107, "volume": 875106.0}, {"date": "2021-01-06", "close": 0.446723, "volume": 569293.0}, {"date": "2021-01-07", "close": 0.468838, "volume": 604280.0}, {"date": "2021-01-08", "close": 0.490953, "volume": 447143.0}, {"date": "2021-01-11", "close": 0.446723, "volume": 565257.0}, {"date": "2021-01-12", "close": 0.451146, "volume": 626393.0}, {"date": "2021-01-13", "close": 0.473261, "volume": 363760.0}, {"date": "2021-01-14", "close": 0.490953, "volume": 668451.0}, {"date": "2021-01-15", "close": 0.548452, "volume": 1104390.0}, {"date": "2021-01-18", "close": 0.601528, "volume": 1441938.0}, {"date": "2021-01-19", "close": 0.570567, "volume": 924806.0}, {"date": "2021-01-20", "close": 0.557298, "volume": 589447.0}, {"date": "2021-01-21", "close": 0.610374, "volume": 962919.0}, {"date": "2021-01-22", "close": 0.681142, "volume": 1448223.0}, {"date": "2021-01-25", "close": 0.66345, "volume": 1848527.0}, {"date": "2021-01-27", "close": 0.614797, "volume": 944638.0}, {"date": "2021-01-28", "close": 0.601528, "volume": 753079.0}, {"date": "2021-01-29", "close": 0.557298, "volume": 1598399.0}, {"date": "2021-02-01", "close": 0.557298, "volume": 338796.0}, {"date": "2021-02-02", "close": 0.552875, "volume": 188041.0}, {"date": "2021-02-03", "close": 0.552875, "volume": 539573.0}, {"date": "2021-02-04", "close": 0.517491, "volume": 475853.0}, {"date": "2021-02-05", "close": 0.539606, "volume": 370883.0}, {"date": "2021-02-08", "close": 0.725372, "volume": 6042149.0}, {"date": "2021-02-09", "close": 0.66345, "volume": 1945564.0}, {"date": "2021-02-10", "close": 0.66345, "volume": 633182.0}, {"date": "2021-02-11", "close": 0.632489, "volume": 880710.0}, {"date": "2021-02-12", "close": 0.61922, "volume": 757850.0}, {"date": "2021-02-15", "close": 0.720949, "volume": 1454887.0}, {"date": "2021-02-16", "close": 0.835947, "volume": 4239253.0}, {"date": "2021-02-17", "close": 0.804986, "volume": 1105162.0}, {"date": "2021-02-18", "close": 0.756333, "volume": 887902.0}, {"date": "2021-02-19", "close": 0.747487, "volume": 524966.0}, {"date": "2021-02-22", "close": 0.765179, "volume": 215364.0}, {"date": "2021-02-23", "close": 0.70768, "volume": 923114.0}, {"date": "2021-02-24", "close": 0.659027, "volume": 685196.0}, {"date": "2021-02-25", "close": 0.698834, "volume": 652277.0}, {"date": "2021-02-26", "close": 0.676719, "volume": 644683.0}, {"date": "2021-03-01", "close": 0.681142, "volume": 431184.0}, {"date": "2021-03-02", "close": 0.712103, "volume": 430248.0}, {"date": "2021-03-03", "close": 0.720949, "volume": 189229.0}, {"date": "2021-03-04", "close": 0.672296, "volume": 423361.0}, {"date": "2021-03-05", "close": 0.645758, "volume": 713217.0}, {"date": "2021-03-08", "close": 0.685565, "volume": 933924.0}, {"date": "2021-03-09", "close": 0.681142, "volume": 569548.0}, {"date": "2021-03-10", "close": 0.650181, "volume": 259653.0}, {"date": "2021-03-11", "close": 0.681142, "volume": 178030.0}, {"date": "2021-03-12", "close": 0.738641, "volume": 809911.0}, {"date": "2021-03-15", "close": 0.698834, "volume": 310889.0}, {"date": "2021-03-16", "close": 0.681142, "volume": 180426.0}, {"date": "2021-03-17", "close": 0.681142, "volume": 83241.0}, {"date": "2021-03-18", "close": 0.689988, "volume": 336574.0}, {"date": "2021-03-19", "close": 0.667873, "volume": 385107.0}, {"date": "2021-03-22", "close": 0.734218, "volume": 578021.0}, {"date": "2021-03-23", "close": 0.698834, "volume": 359347.0}, {"date": "2021-03-24", "close": 0.698834, "volume": 160815.0}, {"date": "2021-03-25", "close": 0.70768, "volume": 243397.0}, {"date": "2021-03-26", "close": 0.681142, "volume": 168977.0}, {"date": "2021-03-29", "close": 0.659027, "volume": 275527.0}, {"date": "2021-03-30", "close": 0.610374, "volume": 409374.0}, {"date": "2021-03-31", "close": 0.61922, "volume": 953918.0}, {"date": "2021-04-01", "close": 0.513068, "volume": 3479624.0}, {"date": "2021-04-06", "close": 0.579413, "volume": 959334.0}, {"date": "2021-04-07", "close": 0.583836, "volume": 636912.0}, {"date": "2021-04-08", "close": 0.636912, "volume": 518074.0}, {"date": "2021-04-09", "close": 0.636912, "volume": 366095.0}, {"date": "2021-04-12", "close": 0.583836, "volume": 293734.0}, {"date": "2021-04-13", "close": 0.698834, "volume": 1250756.0}, {"date": "2021-04-14", "close": 0.818255, "volume": 4219002.0}, {"date": "2021-04-15", "close": 0.813832, "volume": 1080354.0}, {"date": "2021-04-20", "close": 0.716526, "volume": 1949863.0}, {"date": "2021-04-21", "close": 0.778448, "volume": 1031968.0}, {"date": "2021-04-22", "close": 0.782871, "volume": 338103.0}, {"date": "2021-04-23", "close": 0.743064, "volume": 527305.0}, {"date": "2021-04-26", "close": 0.729795, "volume": 181527.0}, {"date": "2021-04-27", "close": 0.743064, "volume": 194291.0}, {"date": "2021-04-28", "close": 0.681142, "volume": 733294.0}, {"date": "2021-04-29", "close": 0.689988, "volume": 696636.0}, {"date": "2021-04-30", "close": 0.672296, "volume": 664260.0}, {"date": "2021-05-03", "close": 0.632489, "volume": 601398.0}, {"date": "2021-05-04", "close": 0.632489, "volume": 429074.0}, {"date": "2021-05-05", "close": 0.605951, "volume": 726303.0}, {"date": "2021-05-06", "close": 0.592682, "volume": 304603.0}, {"date": "2021-05-07", "close": 0.57499, "volume": 478027.0}, {"date": "2021-05-10", "close": 0.601528, "volume": 444689.0}, {"date": "2021-05-11", "close": 0.561721, "volume": 744862.0}, {"date": "2021-05-12", "close": 0.535183, "volume": 757732.0}, {"date": "2021-05-13", "close": 0.526337, "volume": 405614.0}, {"date": "2021-05-14", "close": 0.548452, "volume": 549760.0}, {"date": "2021-05-17", "close": 0.539606, "volume": 518793.0}, {"date": "2021-05-18", "close": 0.513068, "volume": 995659.0}, {"date": "2021-05-19", "close": 0.548452, "volume": 790531.0}, {"date": "2021-05-20", "close": 0.597105, "volume": 477141.0}, {"date": "2021-05-21", "close": 0.588259, "volume": 258390.0}, {"date": "2021-05-24", "close": 0.552875, "volume": 183417.0}, {"date": "2021-05-25", "close": 0.53076, "volume": 137314.0}, {"date": "2021-05-26", "close": 0.539606, "volume": 249368.0}, {"date": "2021-05-27", "close": 0.539606, "volume": 53555.0}, {"date": "2021-05-28", "close": 0.552875, "volume": 180994.0}, {"date": "2021-05-31", "close": 0.521914, "volume": 271149.0}, {"date": "2021-06-01", "close": 0.535183, "volume": 318551.0}, {"date": "2021-06-02", "close": 0.508645, "volume": 720572.0}, {"date": "2021-06-03", "close": 0.504222, "volume": 347524.0}, {"date": "2021-06-04", "close": 0.53076, "volume": 297616.0}, {"date": "2021-06-07", "close": 0.548452, "volume": 212403.0}, {"date": "2021-06-08", "close": 0.597105, "volume": 565852.0}, {"date": "2021-06-09", "close": 0.579413, "volume": 187703.0}, {"date": "2021-06-10", "close": 0.566144, "volume": 92480.0}, {"date": "2021-06-11", "close": 0.570567, "volume": 156742.0}, {"date": "2021-06-15", "close": 0.579413, "volume": 306566.0}, {"date": "2021-06-16", "close": 0.566144, "volume": 394475.0}, {"date": "2021-06-17", "close": 0.557298, "volume": 532511.0}, {"date": "2021-06-18", "close": 0.557298, "volume": 244677.0}, {"date": "2021-06-21", "close": 0.521914, "volume": 472043.0}, {"date": "2021-06-22", "close": 0.504222, "volume": 594828.0}, {"date": "2021-06-23", "close": 0.477684, "volume": 1672963.0}, {"date": "2021-06-24", "close": 0.477684, "volume": 278866.0}, {"date": "2021-06-25", "close": 0.459992, "volume": 979549.0}, {"date": "2021-06-28", "close": 0.446723, "volume": 524567.0}, {"date": "2021-06-29", "close": 0.433454, "volume": 790995.0}, {"date": "2021-06-30", "close": 0.495376, "volume": 489980.0}, {"date": "2021-07-01", "close": 0.53076, "volume": 485816.0}, {"date": "2021-07-02", "close": 0.526337, "volume": 138988.0}, {"date": "2021-07-05", "close": 0.490953, "volume": 160774.0}, {"date": "2021-07-06", "close": 0.490953, "volume": 115710.0}, {"date": "2021-07-07", "close": 0.477684, "volume": 775488.0}, {"date": "2021-07-08", "close": 0.446723, "volume": 908430.0}, {"date": "2021-07-09", "close": 0.4423, "volume": 340236.0}, {"date": "2021-07-12", "close": 0.437877, "volume": 161398.0}, {"date": "2021-07-13", "close": 0.459992, "volume": 281384.0}, {"date": "2021-07-14", "close": 0.437877, "volume": 341858.0}, {"date": "2021-07-15", "close": 0.4423, "volume": 546190.0}, {"date": "2021-07-16", "close": 0.455569, "volume": 425354.0}, {"date": "2021-07-19", "close": 0.433454, "volume": 575746.0}, {"date": "2021-07-20", "close": 0.393647, "volume": 486741.0}, {"date": "2021-07-21", "close": 0.406916, "volume": 170370.0}, {"date": "2021-07-22", "close": 0.429031, "volume": 119410.0}, {"date": "2021-07-23", "close": 0.468838, "volume": 439053.0}, {"date": "2021-07-26", "close": 0.451146, "volume": 409433.0}, {"date": "2021-07-27", "close": 0.429031, "volume": 165427.0}, {"date": "2021-07-28", "close": 0.415762, "volume": 645908.0}, {"date": "2021-07-29", "close": 0.429031, "volume": 51175.0}, {"date": "2021-07-30", "close": 0.415762, "volume": 287848.0}, {"date": "2021-08-02", "close": 0.415762, "volume": 146383.0}, {"date": "2021-08-03", "close": 0.433454, "volume": 256986.0}, {"date": "2021-08-04", "close": 0.411339, "volume": 392040.0}, {"date": "2021-08-05", "close": 0.39807, "volume": 374534.0}, {"date": "2021-08-06", "close": 0.39807, "volume": 164663.0}, {"date": "2021-08-09", "close": 0.406916, "volume": 260521.0}, {"date": "2021-08-10", "close": 0.446723, "volume": 626035.0}, {"date": "2021-08-11", "close": 0.437877, "volume": 290518.0}, {"date": "2021-08-12", "close": 0.4423, "volume": 142934.0}, {"date": "2021-08-13", "close": 0.433454, "volume": 172875.0}, {"date": "2021-08-16", "close": 0.420185, "volume": 107277.0}, {"date": "2021-08-17", "close": 0.406916, "volume": 464384.0}, {"date": "2021-08-18", "close": 0.39807, "volume": 127441.0}, {"date": "2021-08-19", "close": 0.39807, "volume": 170327.0}, {"date": "2021-08-20", "close": 0.389224, "volume": 743979.0}, {"date": "2021-08-23", "close": 0.415762, "volume": 146234.0}, {"date": "2021-08-24", "close": 0.420185, "volume": 160570.0}, {"date": "2021-08-25", "close": 0.424608, "volume": 201161.0}, {"date": "2021-08-26", "close": 0.415762, "volume": 339485.0}, {"date": "2021-08-27", "close": 0.389224, "volume": 621537.0}, {"date": "2021-08-30", "close": 0.415762, "volume": 281047.0}, {"date": "2021-08-31", "close": 0.451146, "volume": 534712.0}, {"date": "2021-09-01", "close": 0.473261, "volume": 494317.0}, {"date": "2021-09-02", "close": 0.477684, "volume": 507302.0}, {"date": "2021-09-03", "close": 0.48653, "volume": 207435.0}, {"date": "2021-09-06", "close": 0.468838, "volume": 328732.0}, {"date": "2021-09-07", "close": 0.468838, "volume": 358067.0}, {"date": "2021-09-08", "close": 0.459992, "volume": 527446.0}, {"date": "2021-09-09", "close": 0.48653, "volume": 481372.0}, {"date": "2021-09-10", "close": 0.477684, "volume": 214420.0}, {"date": "2021-09-13", "close": 0.459992, "volume": 353071.0}, {"date": "2021-09-14", "close": 0.455569, "volume": 127739.0}, {"date": "2021-09-15", "close": 0.446723, "volume": 78688.0}, {"date": "2021-09-16", "close": 0.433454, "volume": 82960.0}, {"date": "2021-09-17", "close": 0.429031, "volume": 240040.0}, {"date": "2021-09-20", "close": 0.406916, "volume": 279916.0}, {"date": "2021-09-21", "close": 0.384801, "volume": 437307.0}, {"date": "2021-09-22", "close": 0.402493, "volume": 297791.0}, {"date": "2021-09-23", "close": 0.415762, "volume": 105982.0}, {"date": "2021-09-24", "close": 0.517491, "volume": 1429784.0}, {"date": "2021-09-27", "close": 0.548452, "volume": 1066866.0}, {"date": "2021-09-28", "close": 0.526337, "volume": 452970.0}, {"date": "2021-09-29", "close": 0.53076, "volume": 320588.0}, {"date": "2021-09-30", "close": 0.517491, "volume": 164243.0}, {"date": "2021-10-01", "close": 0.482107, "volume": 300952.0}, {"date": "2021-10-04", "close": 0.477684, "volume": 44367.0}, {"date": "2021-10-05", "close": 0.473261, "volume": 225529.0}, {"date": "2021-10-06", "close": 0.468838, "volume": 34967.0}, {"date": "2021-10-07", "close": 0.508645, "volume": 188470.0}, {"date": "2021-10-08", "close": 0.508645, "volume": 196872.0}, {"date": "2021-10-11", "close": 0.499799, "volume": 71687.0}, {"date": "2021-10-12", "close": 0.504222, "volume": 244392.0}, {"date": "2021-10-13", "close": 0.504222, "volume": 69754.0}, {"date": "2021-10-14", "close": 0.504222, "volume": 127993.0}, {"date": "2021-10-15", "close": 0.477684, "volume": 268463.0}, {"date": "2021-10-18", "close": 0.482107, "volume": 114462.0}, {"date": "2021-10-19", "close": 0.455569, "volume": 126197.0}, {"date": "2021-10-20", "close": 0.4423, "volume": 327980.0}, {"date": "2021-10-21", "close": 0.464415, "volume": 399864.0}, {"date": "2021-10-22", "close": 0.473261, "volume": 117955.0}, {"date": "2021-10-25", "close": 0.473261, "volume": 57939.0}, {"date": "2021-10-26", "close": 0.446723, "volume": 344437.0}, {"date": "2021-10-27", "close": 0.477684, "volume": 440209.0}, {"date": "2021-10-28", "close": 0.4423, "volume": 637990.0}, {"date": "2021-10-29", "close": 0.455569, "volume": 227000.0}, {"date": "2021-11-01", "close": 0.482107, "volume": 541738.0}, {"date": "2021-11-02", "close": 0.482107, "volume": 107410.0}, {"date": "2021-11-03", "close": 0.490953, "volume": 239010.0}, {"date": "2021-11-04", "close": 0.48653, "volume": 128633.0}, {"date": "2021-11-05", "close": 0.495376, "volume": 244517.0}, {"date": "2021-11-08", "close": 0.482107, "volume": 251681.0}, {"date": "2021-11-09", "close": 0.464415, "volume": 117511.0}, {"date": "2021-11-10", "close": 0.451146, "volume": 109609.0}, {"date": "2021-11-11", "close": 0.468838, "volume": 368561.0}, {"date": "2021-11-12", "close": 0.468838, "volume": 188447.0}, {"date": "2021-11-15", "close": 0.477684, "volume": 689837.0}, {"date": "2021-11-16", "close": 0.459992, "volume": 402060.0}, {"date": "2021-11-17", "close": 0.455569, "volume": 271993.0}, {"date": "2021-11-18", "close": 0.433454, "volume": 172545.0}, {"date": "2021-11-19", "close": 0.415762, "volume": 302891.0}, {"date": "2021-11-22", "close": 0.39807, "volume": 638196.0}, {"date": "2021-11-23", "close": 0.393647, "volume": 271992.0}, {"date": "2021-11-24", "close": 0.380378, "volume": 342661.0}, {"date": "2021-11-25", "close": 0.367109, "volume": 602364.0}, {"date": "2021-11-26", "close": 0.35384, "volume": 994332.0}, {"date": "2021-11-29", "close": 0.371532, "volume": 99745.0}, {"date": "2021-11-30", "close": 0.393647, "volume": 118604.0}, {"date": "2021-12-01", "close": 0.389224, "volume": 202247.0}, {"date": "2021-12-02", "close": 0.367109, "volume": 45876.0}, {"date": "2021-12-03", "close": 0.367109, "volume": 50797.0}, {"date": "2021-12-06", "close": 0.35384, "volume": 171906.0}, {"date": "2021-12-07", "close": 0.367109, "volume": 214411.0}, {"date": "2021-12-08", "close": 0.371532, "volume": 155572.0}, {"date": "2021-12-09", "close": 0.358263, "volume": 34479.0}, {"date": "2021-12-10", "close": 0.349417, "volume": 199778.0}, {"date": "2021-12-13", "close": 0.35384, "volume": 125130.0}, {"date": "2021-12-14", "close": 0.35384, "volume": 83521.0}, {"date": "2021-12-15", "close": 0.375955, "volume": 34833.0}, {"date": "2021-12-16", "close": 0.375955, "volume": 27224.0}, {"date": "2021-12-17", "close": 0.371532, "volume": 155556.0}, {"date": "2021-12-20", "close": 0.380378, "volume": 34532.0}, {"date": "2021-12-21", "close": 0.380378, "volume": 113467.0}, {"date": "2021-12-22", "close": 0.393647, "volume": 424345.0}, {"date": "2021-12-23", "close": 0.406916, "volume": 144724.0}, {"date": "2021-12-24", "close": 0.420185, "volume": 112597.0}, {"date": "2021-12-29", "close": 0.455569, "volume": 333069.0}, {"date": "2021-12-30", "close": 0.451146, "volume": 187149.0}, {"date": "2021-12-31", "close": 0.459992, "volume": 50417.0}, {"date": "2022-01-04", "close": 0.446723, "volume": 233903.0}, {"date": "2022-01-05", "close": 0.437877, "volume": 96196.0}, {"date": "2022-01-06", "close": 0.415762, "volume": 249516.0}, {"date": "2022-01-07", "close": 0.433454, "volume": 189729.0}, {"date": "2022-01-10", "close": 0.433454, "volume": 156335.0}, {"date": "2022-01-11", "close": 0.433454, "volume": 15402.0}, {"date": "2022-01-12", "close": 0.437877, "volume": 43232.0}, {"date": "2022-01-13", "close": 0.424608, "volume": 85916.0}, {"date": "2022-01-14", "close": 0.424608, "volume": 361592.0}, {"date": "2022-01-17", "close": 0.411339, "volume": 43677.0}, {"date": "2022-01-18", "close": 0.415762, "volume": 210530.0}, {"date": "2022-01-19", "close": 0.420185, "volume": 69894.0}, {"date": "2022-01-20", "close": 0.406916, "volume": 141667.0}, {"date": "2022-01-21", "close": 0.384801, "volume": 216834.0}, {"date": "2022-01-24", "close": 0.375955, "volume": 651326.0}, {"date": "2022-01-25", "close": 0.35384, "volume": 309275.0}, {"date": "2022-01-27", "close": 0.340571, "volume": 238421.0}, {"date": "2022-01-28", "close": 0.380378, "volume": 257228.0}, {"date": "2022-01-31", "close": 0.424608, "volume": 324187.0}, {"date": "2022-02-01", "close": 0.402493, "volume": 395284.0}, {"date": "2022-02-02", "close": 0.389224, "volume": 109928.0}, {"date": "2022-02-03", "close": 0.384801, "volume": 124080.0}, {"date": "2022-02-04", "close": 0.389224, "volume": 38376.0}, {"date": "2022-02-07", "close": 0.375955, "volume": 113105.0}, {"date": "2022-02-08", "close": 0.362686, "volume": 262443.0}, {"date": "2022-02-09", "close": 0.336148, "volume": 511985.0}, {"date": "2022-02-10", "close": 0.331725, "volume": 823342.0}, {"date": "2022-02-11", "close": 0.362686, "volume": 545928.0}, {"date": "2022-02-14", "close": 0.35384, "volume": 33123.0}, {"date": "2022-02-15", "close": 0.349417, "volume": 31008.0}, {"date": "2022-02-16", "close": 0.322879, "volume": 464671.0}, {"date": "2022-02-17", "close": 0.314033, "volume": 52722.0}, {"date": "2022-02-18", "close": 0.327302, "volume": 195007.0}, {"date": "2022-02-21", "close": 0.30961, "volume": 87357.0}, {"date": "2022-02-22", "close": 0.318456, "volume": 319661.0}, {"date": "2022-02-23", "close": 0.318456, "volume": 106198.0}, {"date": "2022-02-24", "close": 0.287495, "volume": 196811.0}, {"date": "2022-02-25", "close": 0.30961, "volume": 133050.0}, {"date": "2022-02-28", "close": 0.260957, "volume": 1101741.0}, {"date": "2022-03-01", "close": 0.243265, "volume": 1029178.0}, {"date": "2022-03-02", "close": 0.238842, "volume": 460636.0}, {"date": "2022-03-03", "close": 0.225573, "volume": 663417.0}, {"date": "2022-03-04", "close": 0.229996, "volume": 1038742.0}, {"date": "2022-03-07", "close": 0.22115, "volume": 153031.0}, {"date": "2022-03-08", "close": 0.216727, "volume": 584656.0}, {"date": "2022-03-09", "close": 0.22115, "volume": 200737.0}, {"date": "2022-03-10", "close": 0.234419, "volume": 127544.0}, {"date": "2022-03-11", "close": 0.234419, "volume": 409782.0}, {"date": "2022-03-14", "close": 0.243265, "volume": 2475.0}, {"date": "2022-03-15", "close": 0.22115, "volume": 385969.0}, {"date": "2022-03-16", "close": 0.22115, "volume": 2.0}, {"date": "2022-03-17", "close": 0.225573, "volume": 358045.0}, {"date": "2022-03-18", "close": 0.216727, "volume": 166084.0}, {"date": "2022-03-21", "close": 0.22115, "volume": 224927.0}, {"date": "2022-03-22", "close": 0.229996, "volume": 149098.0}, {"date": "2022-03-23", "close": 0.22115, "volume": 43666.0}, {"date": "2022-03-24", "close": 0.22115, "volume": 20551.0}, {"date": "2022-03-25", "close": 0.269803, "volume": 479191.0}, {"date": "2022-03-28", "close": 0.26538, "volume": 116202.0}, {"date": "2022-03-29", "close": 0.2454765, "volume": 187804.0}, {"date": "2022-03-30", "close": 0.243265, "volume": 130835.0}, {"date": "2022-03-31", "close": 0.238842, "volume": 416475.0}, {"date": "2022-04-01", "close": 0.238842, "volume": 85915.0}, {"date": "2022-04-04", "close": 0.238842, "volume": 67879.0}, {"date": "2022-04-05", "close": 0.243265, "volume": 35616.0}, {"date": "2022-04-06", "close": 0.247688, "volume": 69863.0}, {"date": "2022-04-07", "close": 0.22115, "volume": 125703.0}, {"date": "2022-04-08", "close": 0.22115, "volume": 44817.0}, {"date": "2022-04-11", "close": 0.216727, "volume": 106038.0}, {"date": "2022-04-12", "close": 0.22115, "volume": 70597.0}, {"date": "2022-04-13", "close": 0.212304, "volume": 5770.0}, {"date": "2022-04-14", "close": 0.225573, "volume": 115182.0}, {"date": "2022-04-19", "close": 0.225573, "volume": 178407.0}, {"date": "2022-04-20", "close": 0.22115, "volume": 101516.0}, {"date": "2022-04-21", "close": 0.22115, "volume": 79132.0}, {"date": "2022-04-22", "close": 0.22115, "volume": 33402.0}, {"date": "2022-04-26", "close": 0.22115, "volume": 50989.0}, {"date": "2022-04-27", "close": 0.172497, "volume": 3772530.0}, {"date": "2022-04-28", "close": 0.17692, "volume": 557737.0}, {"date": "2022-04-29", "close": 0.168074, "volume": 471771.0}, {"date": "2022-05-02", "close": 0.154805, "volume": 629593.0}, {"date": "2022-05-03", "close": 0.145959, "volume": 694582.0}, {"date": "2022-05-04", "close": 0.150382, "volume": 77193.0}, {"date": "2022-05-05", "close": 0.150382, "volume": 22506.0}, {"date": "2022-05-06", "close": 0.150382, "volume": 205983.0}, {"date": "2022-05-09", "close": 0.154805, "volume": 280959.0}, {"date": "2022-05-10", "close": 0.141536, "volume": 683525.0}, {"date": "2022-05-11", "close": 0.141536, "volume": 11305.0}, {"date": "2022-05-12", "close": 0.145959, "volume": 433838.0}, {"date": "2022-05-13", "close": 0.159228, "volume": 147924.0}, {"date": "2022-05-16", "close": 0.154805, "volume": 3391.0}, {"date": "2022-05-17", "close": 0.145959, "volume": 23855.0}, {"date": "2022-05-18", "close": 0.145959, "volume": 652311.0}, {"date": "2022-05-20", "close": 0.137113, "volume": 252298.0}, {"date": "2022-05-23", "close": 0.13269, "volume": 886276.0}, {"date": "2022-05-24", "close": 0.137113, "volume": 66041.0}, {"date": "2022-05-25", "close": 0.128267, "volume": 199585.0}, {"date": "2022-05-26", "close": 0.141536, "volume": 232071.0}, {"date": "2022-05-27", "close": 0.159228, "volume": 648970.0}, {"date": "2022-05-30", "close": 0.137113, "volume": 951364.0}, {"date": "2022-05-31", "close": 0.145959, "volume": 130621.0}, {"date": "2022-06-01", "close": 0.150382, "volume": 124634.0}, {"date": "2022-06-02", "close": 0.141536, "volume": 56636.0}, {"date": "2022-06-03", "close": 0.141536, "volume": 56816.0}, {"date": "2022-06-06", "close": 0.128267, "volume": 151587.0}, {"date": "2022-06-07", "close": 0.141536, "volume": 244059.0}, {"date": "2022-06-08", "close": 0.145959, "volume": 91636.0}, {"date": "2022-06-09", "close": 0.137113, "volume": 41210.0}, {"date": "2022-06-10", "close": 0.13269, "volume": 59331.0}, {"date": "2022-06-14", "close": 0.128267, "volume": 329410.0}, {"date": "2022-06-15", "close": 0.119421, "volume": 393395.0}, {"date": "2022-06-16", "close": 0.128267, "volume": 482650.0}, {"date": "2022-06-17", "close": 0.137113, "volume": 1025356.0}, {"date": "2022-06-20", "close": 0.128267, "volume": 83953.0}, {"date": "2022-06-21", "close": 0.13269, "volume": 253840.0}, {"date": "2022-06-22", "close": 0.145959, "volume": 373113.0}, {"date": "2022-06-23", "close": 0.145959, "volume": 66697.0}, {"date": "2022-06-24", "close": 0.141536, "volume": 104967.0}, {"date": "2022-06-27", "close": 0.137113, "volume": 206827.0}, {"date": "2022-06-28", "close": 0.123844, "volume": 220541.0}, {"date": "2022-06-29", "close": 0.119421, "volume": 326029.0}, {"date": "2022-06-30", "close": 0.114998, "volume": 671804.0}, {"date": "2022-07-01", "close": 0.123844, "volume": 840268.0}, {"date": "2022-07-04", "close": 0.13269, "volume": 132029.0}, {"date": "2022-07-05", "close": 0.141536, "volume": 102997.0}, {"date": "2022-07-06", "close": 0.145959, "volume": 8596.0}, {"date": "2022-07-07", "close": 0.141536, "volume": 72680.0}, {"date": "2022-07-08", "close": 0.145959, "volume": 90314.0}, {"date": "2022-07-11", "close": 0.13269, "volume": 26701.0}, {"date": "2022-07-12", "close": 0.141536, "volume": 171267.0}, {"date": "2022-07-14", "close": 0.145959, "volume": 152107.0}, {"date": "2022-07-15", "close": 0.13269, "volume": 9044.0}, {"date": "2022-07-18", "close": 0.13269, "volume": 791.0}, {"date": "2022-07-19", "close": 0.141536, "volume": 127016.0}, {"date": "2022-07-20", "close": 0.150382, "volume": 75179.0}, {"date": "2022-07-22", "close": 0.13269, "volume": 90436.0}, {"date": "2022-07-25", "close": 0.13269, "volume": 5390.0}, {"date": "2022-07-26", "close": 0.150382, "volume": 113045.0}, {"date": "2022-07-27", "close": 0.141536, "volume": 21196.0}, {"date": "2022-07-28", "close": 0.13269, "volume": 1786.0}, {"date": "2022-07-29", "close": 0.154805, "volume": 281059.0}, {"date": "2022-08-01", "close": 0.150382, "volume": 21360.0}, {"date": "2022-08-02", "close": 0.141536, "volume": 76886.0}, {"date": "2022-08-03", "close": 0.141536, "volume": 4802.0}, {"date": "2022-08-05", "close": 0.141536, "volume": 66712.0}, {"date": "2022-08-08", "close": 0.141536, "volume": 53021.0}, {"date": "2022-08-09", "close": 0.141536, "volume": 12177.0}, {"date": "2022-08-10", "close": 0.137113, "volume": 134609.0}, {"date": "2022-08-12", "close": 0.137113, "volume": 87045.0}, {"date": "2022-08-15", "close": 0.13269, "volume": 106817.0}, {"date": "2022-08-16", "close": 0.141536, "volume": 71666.0}, {"date": "2022-08-17", "close": 0.13269, "volume": 98588.0}, {"date": "2022-08-18", "close": 0.128267, "volume": 65692.0}, {"date": "2022-08-19", "close": 0.128267, "volume": 14070.0}, {"date": "2022-08-22", "close": 0.119421, "volume": 50931.0}, {"date": "2022-08-23", "close": 0.119421, "volume": 501.0}, {"date": "2022-08-24", "close": 0.119421, "volume": 33914.0}, {"date": "2022-08-25", "close": 0.13269, "volume": 46180.0}, {"date": "2022-08-26", "close": 0.137113, "volume": 35402.0}, {"date": "2022-08-29", "close": 0.137113, "volume": 143689.0}, {"date": "2022-08-30", "close": 0.13269, "volume": 22609.0}, {"date": "2022-08-31", "close": 0.123844, "volume": 150115.0}, {"date": "2022-09-01", "close": 0.13269, "volume": 30540.0}, {"date": "2022-09-05", "close": 0.128267, "volume": 160163.0}, {"date": "2022-09-07", "close": 0.119421, "volume": 103404.0}, {"date": "2022-09-08", "close": 0.119421, "volume": 207332.0}, {"date": "2022-09-09", "close": 0.119421, "volume": 1004.0}, {"date": "2022-09-12", "close": 0.13269, "volume": 34418.0}, {"date": "2022-09-13", "close": 0.128267, "volume": 83502.0}, {"date": "2022-09-14", "close": 0.123844, "volume": 13599.0}, {"date": "2022-09-15", "close": 0.119421, "volume": 16957.0}, {"date": "2022-09-16", "close": 0.123844, "volume": 96393.0}, {"date": "2022-09-19", "close": 0.119421, "volume": 57675.0}, {"date": "2022-09-20", "close": 0.114998, "volume": 62175.0}, {"date": "2022-09-21", "close": 0.123844, "volume": 21281.0}, {"date": "2022-09-23", "close": 0.114998, "volume": 69163.0}, {"date": "2022-09-26", "close": 0.123844, "volume": 71342.0}, {"date": "2022-09-28", "close": 0.123844, "volume": 75321.0}, {"date": "2022-09-29", "close": 0.119421, "volume": 20913.0}, {"date": "2022-09-30", "close": 0.119421, "volume": 135491.0}, {"date": "2022-10-03", "close": 0.119421, "volume": 137684.0}, {"date": "2022-10-04", "close": 0.114998, "volume": 123773.0}, {"date": "2022-10-05", "close": 0.114998, "volume": 5652.0}, {"date": "2022-10-06", "close": 0.114998, "volume": 192194.0}, {"date": "2022-10-07", "close": 0.114998, "volume": 72915.0}, {"date": "2022-10-10", "close": 0.114998, "volume": 75122.0}, {"date": "2022-10-11", "close": 0.114998, "volume": 23697.0}, {"date": "2022-10-12", "close": 0.114998, "volume": 32783.0}, {"date": "2022-10-13", "close": 0.119421, "volume": 45113.0}, {"date": "2022-10-17", "close": 0.106152, "volume": 430835.0}, {"date": "2022-10-18", "close": 0.092883, "volume": 766684.0}, {"date": "2022-10-19", "close": 0.092883, "volume": 264793.0}, {"date": "2022-10-20", "close": 0.092883, "volume": 68335.0}, {"date": "2022-10-21", "close": 0.08846, "volume": 303483.0}, {"date": "2022-10-24", "close": 0.092883, "volume": 120570.0}, {"date": "2022-10-25", "close": 0.101729, "volume": 9090.0}, {"date": "2022-10-26", "close": 0.092883, "volume": 111670.0}, {"date": "2022-10-27", "close": 0.092883, "volume": 131132.0}, {"date": "2022-10-28", "close": 0.08846, "volume": 46025.0}, {"date": "2022-10-31", "close": 0.092883, "volume": 166015.0}, {"date": "2022-11-01", "close": 0.0875754, "volume": 308480.0}, {"date": "2022-11-02", "close": 0.092883, "volume": 239607.0}, {"date": "2022-11-03", "close": 0.08846, "volume": 1614.0}, {"date": "2022-11-04", "close": 0.084037, "volume": 100002.0}, {"date": "2022-11-07", "close": 0.084037, "volume": 30726.0}, {"date": "2022-11-08", "close": 0.0813832, "volume": 200124.0}, {"date": "2022-11-09", "close": 0.0760756, "volume": 1398767.0}, {"date": "2022-11-10", "close": 0.0725372, "volume": 498281.0}, {"date": "2022-11-14", "close": 0.0769602, "volume": 5652.0}, {"date": "2022-11-15", "close": 0.0743064, "volume": 235591.0}, {"date": "2022-11-16", "close": 0.0725372, "volume": 3194.0}, {"date": "2022-11-17", "close": 0.0813832, "volume": 149514.0}, {"date": "2022-11-18", "close": 0.0813832, "volume": 157385.0}, {"date": "2022-11-21", "close": 0.0743064, "volume": 155399.0}, {"date": "2022-11-22", "close": 0.075191, "volume": 8593.0}, {"date": "2022-11-24", "close": 0.0804986, "volume": 56409.0}, {"date": "2022-11-25", "close": 0.079614, "volume": 30071.0}, {"date": "2022-11-28", "close": 0.0804986, "volume": 32443.0}, {"date": "2022-11-29", "close": 0.0804986, "volume": 5436.0}, {"date": "2022-11-30", "close": 0.079614, "volume": 11305.0}, {"date": "2022-12-02", "close": 0.0804986, "volume": 11305.0}, {"date": "2022-12-05", "close": 0.079614, "volume": 1351.0}, {"date": "2022-12-06", "close": 0.079614, "volume": 8778.0}, {"date": "2022-12-07", "close": 0.0760756, "volume": 115981.0}, {"date": "2022-12-08", "close": 0.0760756, "volume": 6705.0}, {"date": "2022-12-09", "close": 0.0681142, "volume": 562693.0}, {"date": "2022-12-12", "close": 0.0681142, "volume": 213704.0}, {"date": "2022-12-13", "close": 0.0681142, "volume": 58720.0}, {"date": "2022-12-14", "close": 0.0628066, "volume": 10757.0}, {"date": "2022-12-15", "close": 0.061922, "volume": 82477.0}, {"date": "2022-12-16", "close": 0.0601528, "volume": 292062.0}, {"date": "2022-12-21", "close": 0.057499, "volume": 947316.0}, {"date": "2022-12-22", "close": 0.0601528, "volume": 52002.0}, {"date": "2022-12-23", "close": 0.0539606, "volume": 56526.0}, {"date": "2022-12-28", "close": 0.053076, "volume": 22609.0}, {"date": "2023-01-03", "close": 0.0539606, "volume": 2826.0}, {"date": "2023-01-04", "close": 0.0513068, "volume": 41827.0}, {"date": "2023-01-05", "close": 0.0539606, "volume": 5755.0}, {"date": "2023-01-06", "close": 0.0513068, "volume": 122113.0}, {"date": "2023-01-09", "close": 0.0592682, "volume": 209729.0}, {"date": "2023-01-10", "close": 0.061922, "volume": 234143.0}, {"date": "2023-01-11", "close": 0.066345, "volume": 157559.0}, {"date": "2023-01-12", "close": 0.0681142, "volume": 157877.0}, {"date": "2023-01-13", "close": 0.0645758, "volume": 145807.0}, {"date": "2023-01-16", "close": 0.0654604, "volume": 75874.0}, {"date": "2023-01-18", "close": 0.0583836, "volume": 103517.0}, {"date": "2023-01-19", "close": 0.0610374, "volume": 53095.0}, {"date": "2023-01-20", "close": 0.061922, "volume": 60362.0}, {"date": "2023-01-23", "close": 0.061922, "volume": 148152.0}, {"date": "2023-01-25", "close": 0.061922, "volume": 318.0}, {"date": "2023-01-27", "close": 0.061922, "volume": 14191.0}, {"date": "2023-01-30", "close": 0.061922, "volume": 199993.0}, {"date": "2023-01-31", "close": 0.0548452, "volume": 147417.0}, {"date": "2023-02-01", "close": 0.0557298, "volume": 12393.0}, {"date": "2023-02-02", "close": 0.0557298, "volume": 86901.0}, {"date": "2023-02-03", "close": 0.0557298, "volume": 200609.0}, {"date": "2023-02-06", "close": 0.0557298, "volume": 353.0}, {"date": "2023-02-07", "close": 0.057499, "volume": 51914.0}, {"date": "2023-02-13", "close": 0.0150382, "volume": 23516584.0}, {"date": "2023-02-14", "close": 0.0159228, "volume": 8910682.0}, {"date": "2023-02-15", "close": 0.013269, "volume": 5148723.0}, {"date": "2023-02-16", "close": 0.013269, "volume": 1210180.0}, {"date": "2023-02-17", "close": 0.0123844, "volume": 1125166.0}, {"date": "2023-02-20", "close": 0.0150382, "volume": 4906366.0}, {"date": "2023-02-21", "close": 0.0141536, "volume": 317325.0}, {"date": "2023-02-22", "close": 0.0141536, "volume": 94958.0}, {"date": "2023-02-23", "close": 0.0141536, "volume": 1191914.0}, {"date": "2023-02-24", "close": 0.013269, "volume": 1010085.0}, {"date": "2023-02-27", "close": 0.0141536, "volume": 248699.0}, {"date": "2023-03-01", "close": 0.013269, "volume": 180094.0}, {"date": "2023-03-02", "close": 0.0123844, "volume": 373532.0}, {"date": "2023-03-03", "close": 0.0123844, "volume": 23135.0}, {"date": "2023-03-06", "close": 0.0150382, "volume": 640864.0}, {"date": "2023-03-07", "close": 0.0150382, "volume": 597496.0}, {"date": "2023-03-08", "close": 0.013269, "volume": 37889.0}, {"date": "2023-03-09", "close": 0.0141536, "volume": 65708.0}, {"date": "2023-03-10", "close": 0.013269, "volume": 228766.0}, {"date": "2023-03-13", "close": 0.0123844, "volume": 937253.0}, {"date": "2023-03-14", "close": 0.0106152, "volume": 1122196.0}, {"date": "2023-03-15", "close": 0.0106152, "volume": 580110.0}, {"date": "2023-03-16", "close": 0.0097306, "volume": 539180.0}, {"date": "2023-03-17", "close": 0.0106152, "volume": 354192.0}, {"date": "2023-03-20", "close": 0.0123844, "volume": 173064.0}, {"date": "2023-03-21", "close": 0.013269, "volume": 1862763.0}, {"date": "2023-03-22", "close": 0.013269, "volume": 50752.0}, {"date": "2023-03-23", "close": 0.0123844, "volume": 2359621.0}, {"date": "2023-03-24", "close": 0.0114998, "volume": 789445.0}, {"date": "2023-03-27", "close": 0.013, "volume": 3113932.0}, {"date": "2023-03-28", "close": 0.014, "volume": 327933.0}, {"date": "2023-03-29", "close": 0.014, "volume": 2062071.0}, {"date": "2023-03-30", "close": 0.014, "volume": 30786.0}, {"date": "2023-03-31", "close": 0.012, "volume": 94714.0}, {"date": "2023-04-03", "close": 0.013, "volume": 46850.0}, {"date": "2023-04-04", "close": 0.013, "volume": 22000.0}, {"date": "2023-04-05", "close": 0.014, "volume": 986428.0}, {"date": "2023-04-06", "close": 0.012, "volume": 321850.0}, {"date": "2023-04-11", "close": 0.013, "volume": 172881.0}, {"date": "2023-04-12", "close": 0.012, "volume": 488757.0}, {"date": "2023-04-13", "close": 0.012, "volume": 161873.0}, {"date": "2023-04-17", "close": 0.01, "volume": 10000.0}, {"date": "2023-04-18", "close": 0.01, "volume": 1612443.0}, {"date": "2023-04-19", "close": 0.012, "volume": 1659866.0}, {"date": "2023-04-20", "close": 0.013, "volume": 269999.0}, {"date": "2023-04-21", "close": 0.014, "volume": 500000.0}, {"date": "2023-04-24", "close": 0.015, "volume": 2147668.0}, {"date": "2023-04-26", "close": 0.019, "volume": 829371.0}, {"date": "2023-04-27", "close": 0.019, "volume": 102640.0}, {"date": "2023-04-28", "close": 0.019, "volume": 2532670.0}, {"date": "2023-05-01", "close": 0.015, "volume": 1740518.0}, {"date": "2023-05-02", "close": 0.012, "volume": 13611253.0}, {"date": "2023-05-03", "close": 0.012, "volume": 1461736.0}, {"date": "2023-05-04", "close": 0.013, "volume": 695786.0}, {"date": "2023-05-05", "close": 0.011, "volume": 481267.0}, {"date": "2023-05-08", "close": 0.011, "volume": 1073338.0}, {"date": "2023-05-09", "close": 0.012, "volume": 1078168.0}, {"date": "2023-05-10", "close": 0.012, "volume": 520001.0}, {"date": "2023-05-11", "close": 0.012, "volume": 62472.0}, {"date": "2023-05-12", "close": 0.012, "volume": 144230.0}, {"date": "2023-05-15", "close": 0.0115, "volume": 5767111.0}, {"date": "2023-05-16", "close": 0.011, "volume": 1000.0}, {"date": "2023-05-17", "close": 0.011, "volume": 301510.0}, {"date": "2023-05-18", "close": 0.011, "volume": 841666.0}, {"date": "2023-05-19", "close": 0.011, "volume": 894909.0}, {"date": "2023-05-22", "close": 0.009, "volume": 7618565.0}, {"date": "2023-05-23", "close": 0.01, "volume": 1240949.0}, {"date": "2023-05-24", "close": 0.011, "volume": 107617.0}, {"date": "2023-05-25", "close": 0.011, "volume": 447.0}, {"date": "2023-05-26", "close": 0.01, "volume": 2012172.0}, {"date": "2023-05-29", "close": 0.01, "volume": 32500.0}, {"date": "2023-05-30", "close": 0.012, "volume": 3196040.0}, {"date": "2023-05-31", "close": 0.011, "volume": 3042117.0}, {"date": "2023-06-02", "close": 0.011, "volume": 2133878.0}, {"date": "2023-06-05", "close": 0.01, "volume": 1821106.0}, {"date": "2023-06-07", "close": 0.009, "volume": 1753193.0}, {"date": "2023-06-09", "close": 0.009, "volume": 220000.0}, {"date": "2023-06-13", "close": 0.009, "volume": 2332137.0}, {"date": "2023-06-14", "close": 0.009, "volume": 1104999.0}, {"date": "2023-06-15", "close": 0.009, "volume": 895000.0}, {"date": "2023-06-16", "close": 0.009, "volume": 81111.0}, {"date": "2023-06-19", "close": 0.009, "volume": 510561.0}, {"date": "2023-06-20", "close": 0.009, "volume": 165000.0}, {"date": "2023-06-21", "close": 0.009, "volume": 70418.0}, {"date": "2023-06-22", "close": 0.009, "volume": 686223.0}, {"date": "2023-06-23", "close": 0.008, "volume": 1042437.0}, {"date": "2023-06-26", "close": 0.009, "volume": 849100.0}, {"date": "2023-06-27", "close": 0.009, "volume": 197682.0}, {"date": "2023-06-28", "close": 0.008, "volume": 1897110.0}, {"date": "2023-06-29", "close": 0.008, "volume": 70000.0}, {"date": "2023-06-30", "close": 0.008, "volume": 285280.0}, {"date": "2023-07-03", "close": 0.009, "volume": 22222.0}, {"date": "2023-07-04", "close": 0.008, "volume": 812437.0}, {"date": "2023-07-05", "close": 0.008, "volume": 24357.0}, {"date": "2023-07-06", "close": 0.009, "volume": 1787.0}, {"date": "2023-07-07", "close": 0.01, "volume": 3587591.0}, {"date": "2023-07-10", "close": 0.012, "volume": 7331617.0}, {"date": "2023-07-11", "close": 0.01, "volume": 4478032.0}, {"date": "2023-07-12", "close": 0.01, "volume": 1705996.0}, {"date": "2023-07-13", "close": 0.011, "volume": 400001.0}, {"date": "2023-07-18", "close": 0.011, "volume": 50000.0}, {"date": "2023-07-19", "close": 0.01, "volume": 263641.0}, {"date": "2023-07-20", "close": 0.009, "volume": 1000001.0}, {"date": "2023-07-24", "close": 0.01, "volume": 231000.0}, {"date": "2023-07-25", "close": 0.01, "volume": 531913.0}, {"date": "2023-07-26", "close": 0.01, "volume": 1249774.0}, {"date": "2023-07-28", "close": 0.011, "volume": 5461329.0}, {"date": "2023-07-31", "close": 0.011, "volume": 10737366.0}, {"date": "2023-08-01", "close": 0.01, "volume": 1370165.0}, {"date": "2023-08-02", "close": 0.01, "volume": 1094143.0}, {"date": "2023-08-03", "close": 0.011, "volume": 177720.0}, {"date": "2023-08-04", "close": 0.01, "volume": 100000.0}, {"date": "2023-08-07", "close": 0.009, "volume": 2966554.0}, {"date": "2023-08-08", "close": 0.009, "volume": 607316.0}, {"date": "2023-08-09", "close": 0.009, "volume": 43338.0}, {"date": "2023-08-10", "close": 0.009, "volume": 10001.0}, {"date": "2023-08-11", "close": 0.009, "volume": 120000.0}, {"date": "2023-08-14", "close": 0.009, "volume": 182392.0}, {"date": "2023-08-15", "close": 0.009, "volume": 104695.0}, {"date": "2023-08-17", "close": 0.009, "volume": 745107.0}, {"date": "2023-08-18", "close": 0.01, "volume": 265145.0}, {"date": "2023-08-21", "close": 0.009, "volume": 304893.0}, {"date": "2023-08-22", "close": 0.009, "volume": 285100.0}, {"date": "2023-08-23", "close": 0.009, "volume": 1112.0}, {"date": "2023-08-24", "close": 0.009, "volume": 309099.0}, {"date": "2023-08-25", "close": 0.009, "volume": 1193546.0}, {"date": "2023-08-28", "close": 0.008, "volume": 250000.0}, {"date": "2023-08-30", "close": 0.008, "volume": 585000.0}, {"date": "2023-08-31", "close": 0.009, "volume": 222567.0}, {"date": "2023-09-04", "close": 0.009, "volume": 16000.0}, {"date": "2023-09-05", "close": 0.009, "volume": 658808.0}, {"date": "2023-09-06", "close": 0.008, "volume": 826739.0}, {"date": "2023-09-07", "close": 0.01, "volume": 760444.0}, {"date": "2023-09-13", "close": 0.01, "volume": 56000.0}, {"date": "2023-09-14", "close": 0.01, "volume": 589205.0}, {"date": "2023-09-15", "close": 0.01, "volume": 2066704.0}, {"date": "2023-09-19", "close": 0.01, "volume": 340201.0}, {"date": "2023-09-22", "close": 0.011, "volume": 2388071.0}, {"date": "2023-09-25", "close": 0.011, "volume": 792914.0}, {"date": "2023-09-26", "close": 0.01, "volume": 265795.0}, {"date": "2023-09-27", "close": 0.01, "volume": 5511.0}, {"date": "2023-09-29", "close": 0.01, "volume": 4000.0}, {"date": "2023-10-02", "close": 0.011, "volume": 72624.0}, {"date": "2024-05-29", "close": 0.026, "volume": 35658696.0}, {"date": "2024-05-30", "close": 0.023, "volume": 6208662.0}, {"date": "2024-05-31", "close": 0.023, "volume": 3375302.0}, {"date": "2024-06-03", "close": 0.024, "volume": 1264003.0}, {"date": "2024-06-04", "close": 0.023, "volume": 1513378.0}, {"date": "2024-06-05", "close": 0.022, "volume": 2891620.0}, {"date": "2024-06-06", "close": 0.021, "volume": 4036991.0}, {"date": "2024-06-07", "close": 0.022, "volume": 917582.0}, {"date": "2024-06-11", "close": 0.021, "volume": 756493.0}, {"date": "2024-06-12", "close": 0.021, "volume": 2353360.0}, {"date": "2024-06-13", "close": 0.021, "volume": 5574332.0}, {"date": "2024-06-14", "close": 0.02, "volume": 6533184.0}, {"date": "2024-06-17", "close": 0.02, "volume": 512118.0}, {"date": "2024-06-18", "close": 0.02, "volume": 291151.0}, {"date": "2024-06-19", "close": 0.02, "volume": 1642992.0}, {"date": "2024-06-20", "close": 0.02, "volume": 941818.0}, {"date": "2024-06-21", "close": 0.02, "volume": 314740.0}, {"date": "2024-06-24", "close": 0.02, "volume": 1911336.0}, {"date": "2024-06-25", "close": 0.021, "volume": 2147572.0}, {"date": "2024-06-26", "close": 0.02, "volume": 1705724.0}, {"date": "2024-06-27", "close": 0.019, "volume": 2729553.0}, {"date": "2024-06-28", "close": 0.021, "volume": 1464144.0}, {"date": "2024-07-01", "close": 0.02, "volume": 54378.0}, {"date": "2024-07-02", "close": 0.02, "volume": 932060.0}, {"date": "2024-07-04", "close": 0.02, "volume": 4053892.0}, {"date": "2024-07-05", "close": 0.019, "volume": 681934.0}, {"date": "2024-07-08", "close": 0.019, "volume": 1692550.0}, {"date": "2024-07-09", "close": 0.0185, "volume": 132640.0}, {"date": "2024-07-10", "close": 0.02, "volume": 2928203.0}, {"date": "2024-07-11", "close": 0.02, "volume": 413449.0}, {"date": "2024-07-12", "close": 0.02, "volume": 325393.0}, {"date": "2024-07-15", "close": 0.02, "volume": 968046.0}, {"date": "2024-07-16", "close": 0.023, "volume": 3133886.0}, {"date": "2024-07-17", "close": 0.023, "volume": 182118.0}, {"date": "2024-07-18", "close": 0.023, "volume": 2975069.0}, {"date": "2024-07-19", "close": 0.022, "volume": 1207339.0}, {"date": "2024-07-22", "close": 0.023, "volume": 780140.0}, {"date": "2024-07-23", "close": 0.02, "volume": 2849849.0}, {"date": "2024-07-24", "close": 0.021, "volume": 354072.0}, {"date": "2024-07-25", "close": 0.021, "volume": 3372599.0}, {"date": "2024-07-26", "close": 0.02, "volume": 2157234.0}, {"date": "2024-07-29", "close": 0.02, "volume": 2075495.0}, {"date": "2024-07-30", "close": 0.02, "volume": 1704032.0}, {"date": "2024-07-31", "close": 0.019, "volume": 43869.0}, {"date": "2024-08-01", "close": 0.02, "volume": 1799382.0}, {"date": "2024-08-02", "close": 0.021, "volume": 320567.0}, {"date": "2024-08-05", "close": 0.02, "volume": 75423.0}, {"date": "2024-08-06", "close": 0.02, "volume": 2111650.0}, {"date": "2024-08-07", "close": 0.021, "volume": 2636518.0}, {"date": "2024-08-12", "close": 0.019, "volume": 8054730.0}, {"date": "2024-08-13", "close": 0.021, "volume": 4707951.0}, {"date": "2024-08-14", "close": 0.02, "volume": 1321087.0}, {"date": "2024-08-15", "close": 0.019, "volume": 1832859.0}, {"date": "2024-08-16", "close": 0.02, "volume": 781106.0}, {"date": "2024-08-19", "close": 0.022, "volume": 2206892.0}, {"date": "2024-08-20", "close": 0.022, "volume": 1872103.0}, {"date": "2024-08-21", "close": 0.02, "volume": 3403317.0}, {"date": "2024-08-22", "close": 0.02, "volume": 2089.0}, {"date": "2024-08-26", "close": 0.021, "volume": 4301952.0}, {"date": "2024-08-27", "close": 0.021, "volume": 150000.0}, {"date": "2024-08-28", "close": 0.021, "volume": 1852215.0}, {"date": "2024-08-29", "close": 0.02, "volume": 232.0}, {"date": "2024-08-30", "close": 0.021, "volume": 314212.0}, {"date": "2024-09-02", "close": 0.022, "volume": 239440.0}, {"date": "2024-09-03", "close": 0.021, "volume": 203001.0}, {"date": "2024-09-04", "close": 0.019, "volume": 2042825.0}, {"date": "2024-09-05", "close": 0.019, "volume": 206277.0}, {"date": "2024-09-06", "close": 0.018, "volume": 743884.0}, {"date": "2024-09-09", "close": 0.019, "volume": 1630211.0}, {"date": "2024-09-10", "close": 0.019, "volume": 720051.0}, {"date": "2024-09-11", "close": 0.019, "volume": 2330540.0}, {"date": "2024-09-12", "close": 0.019, "volume": 117544.0}, {"date": "2024-09-13", "close": 0.018, "volume": 1131578.0}, {"date": "2024-09-16", "close": 0.018, "volume": 1037277.0}, {"date": "2024-09-17", "close": 0.018, "volume": 1131088.0}, {"date": "2024-09-18", "close": 0.02, "volume": 1564238.0}, {"date": "2024-09-19", "close": 0.02, "volume": 50000.0}, {"date": "2024-09-20", "close": 0.02, "volume": 90450.0}, {"date": "2024-09-23", "close": 0.018, "volume": 2865418.0}, {"date": "2024-09-24", "close": 0.018, "volume": 937112.0}, {"date": "2024-09-25", "close": 0.019, "volume": 622788.0}, {"date": "2024-09-26", "close": 0.018, "volume": 2053562.0}, {"date": "2024-09-27", "close": 0.018, "volume": 669527.0}, {"date": "2024-09-30", "close": 0.018, "volume": 50030.0}, {"date": "2024-10-01", "close": 0.018, "volume": 726972.0}, {"date": "2024-10-02", "close": 0.017, "volume": 596524.0}, {"date": "2024-10-03", "close": 0.018, "volume": 723105.0}, {"date": "2024-10-04", "close": 0.018, "volume": 120711.0}, {"date": "2024-10-07", "close": 0.018, "volume": 348822.0}, {"date": "2024-10-08", "close": 0.018, "volume": 20130.0}, {"date": "2024-10-09", "close": 0.02, "volume": 1080200.0}, {"date": "2024-10-10", "close": 0.02, "volume": 290000.0}, {"date": "2024-10-11", "close": 0.019, "volume": 951191.0}, {"date": "2024-10-14", "close": 0.018, "volume": 1859506.0}, {"date": "2024-10-15", "close": 0.02, "volume": 880569.0}, {"date": "2024-10-16", "close": 0.02, "volume": 5028009.0}, {"date": "2024-10-17", "close": 0.02, "volume": 1907994.0}, {"date": "2024-10-18", "close": 0.021, "volume": 5214690.0}, {"date": "2024-10-21", "close": 0.02, "volume": 4376976.0}, {"date": "2024-10-22", "close": 0.019, "volume": 163033.0}, {"date": "2024-10-23", "close": 0.019, "volume": 300000.0}, {"date": "2024-10-24", "close": 0.021, "volume": 1704322.0}, {"date": "2024-10-25", "close": 0.023, "volume": 2961613.0}, {"date": "2024-10-30", "close": 0.033, "volume": 54272950.0}, {"date": "2024-10-31", "close": 0.032, "volume": 7175204.0}, {"date": "2024-11-01", "close": 0.033, "volume": 5674302.0}, {"date": "2024-11-04", "close": 0.031, "volume": 5362894.0}, {"date": "2024-11-05", "close": 0.033, "volume": 3403737.0}, {"date": "2024-11-06", "close": 0.037, "volume": 4624523.0}, {"date": "2024-11-07", "close": 0.041, "volume": 11483869.0}, {"date": "2024-11-08", "close": 0.041, "volume": 4842508.0}, {"date": "2024-11-11", "close": 0.045, "volume": 9464646.0}, {"date": "2024-11-12", "close": 0.047, "volume": 14676739.0}, {"date": "2024-11-13", "close": 0.054, "volume": 10181638.0}, {"date": "2024-11-14", "close": 0.049, "volume": 7729401.0}, {"date": "2024-11-15", "close": 0.049, "volume": 6063474.0}, {"date": "2024-11-18", "close": 0.047, "volume": 1975205.0}, {"date": "2024-11-19", "close": 0.048, "volume": 3572675.0}, {"date": "2024-11-20", "close": 0.047, "volume": 1827788.0}, {"date": "2024-11-21", "close": 0.045, "volume": 3951675.0}, {"date": "2024-11-22", "close": 0.045, "volume": 1854342.0}, {"date": "2024-11-25", "close": 0.045, "volume": 1573139.0}, {"date": "2024-11-26", "close": 0.045, "volume": 1616186.0}, {"date": "2024-11-27", "close": 0.043, "volume": 1884420.0}, {"date": "2024-11-28", "close": 0.043, "volume": 1378288.0}, {"date": "2024-11-29", "close": 0.044, "volume": 2752045.0}, {"date": "2024-12-02", "close": 0.048, "volume": 2238260.0}, {"date": "2024-12-03", "close": 0.04, "volume": 5427855.0}, {"date": "2024-12-04", "close": 0.043, "volume": 2468379.0}, {"date": "2024-12-05", "close": 0.041, "volume": 1609324.0}, {"date": "2024-12-06", "close": 0.044, "volume": 3076165.0}, {"date": "2024-12-09", "close": 0.045, "volume": 709498.0}, {"date": "2024-12-10", "close": 0.043, "volume": 649760.0}, {"date": "2024-12-11", "close": 0.042, "volume": 2042572.0}, {"date": "2024-12-12", "close": 0.042, "volume": 3181109.0}, {"date": "2024-12-13", "close": 0.042, "volume": 1249654.0}, {"date": "2024-12-16", "close": 0.039, "volume": 4988642.0}, {"date": "2024-12-17", "close": 0.038, "volume": 1327503.0}, {"date": "2024-12-18", "close": 0.038, "volume": 1548747.0}, {"date": "2024-12-19", "close": 0.038, "volume": 1181605.0}, {"date": "2024-12-20", "close": 0.034, "volume": 2748475.0}, {"date": "2024-12-23", "close": 0.037, "volume": 2473246.0}, {"date": "2024-12-24", "close": 0.038, "volume": 422546.0}, {"date": "2024-12-27", "close": 0.039, "volume": 788016.0}, {"date": "2024-12-30", "close": 0.039, "volume": 669791.0}, {"date": "2024-12-31", "close": 0.038, "volume": 649436.0}, {"date": "2025-01-02", "close": 0.043, "volume": 1862320.0}, {"date": "2025-01-03", "close": 0.042, "volume": 881950.0}, {"date": "2025-01-06", "close": 0.039, "volume": 2399927.0}, {"date": "2025-01-07", "close": 0.039, "volume": 571671.0}, {"date": "2025-01-08", "close": 0.038, "volume": 1740215.0}, {"date": "2025-01-09", "close": 0.039, "volume": 432085.0}, {"date": "2025-01-10", "close": 0.037, "volume": 1484458.0}, {"date": "2025-01-13", "close": 0.036, "volume": 2723798.0}, {"date": "2025-01-14", "close": 0.037, "volume": 993996.0}, {"date": "2025-01-15", "close": 0.038, "volume": 667961.0}, {"date": "2025-01-16", "close": 0.038, "volume": 1954268.0}, {"date": "2025-01-17", "close": 0.039, "volume": 182443.0}, {"date": "2025-01-20", "close": 0.038, "volume": 204647.0}, {"date": "2025-01-21", "close": 0.037, "volume": 1009928.0}, {"date": "2025-01-22", "close": 0.038, "volume": 359731.0}, {"date": "2025-01-23", "close": 0.036, "volume": 1920747.0}, {"date": "2025-01-24", "close": 0.037, "volume": 829289.0}, {"date": "2025-01-28", "close": 0.032, "volume": 3853567.0}, {"date": "2025-01-29", "close": 0.031, "volume": 3000480.0}, {"date": "2025-01-30", "close": 0.037, "volume": 1316117.0}, {"date": "2025-01-31", "close": 0.035, "volume": 874991.0}, {"date": "2025-02-03", "close": 0.035, "volume": 1583142.0}, {"date": "2025-02-04", "close": 0.037, "volume": 1390649.0}, {"date": "2025-02-05", "close": 0.037, "volume": 1788553.0}, {"date": "2025-02-06", "close": 0.035, "volume": 273129.0}, {"date": "2025-02-07", "close": 0.037, "volume": 924827.0}, {"date": "2025-02-10", "close": 0.038, "volume": 1035328.0}, {"date": "2025-02-11", "close": 0.035, "volume": 1535783.0}, {"date": "2025-02-12", "close": 0.035, "volume": 927071.0}, {"date": "2025-02-13", "close": 0.039, "volume": 8019683.0}, {"date": "2025-02-14", "close": 0.041, "volume": 3907876.0}, {"date": "2025-02-17", "close": 0.041, "volume": 1881382.0}, {"date": "2025-02-18", "close": 0.042, "volume": 2192597.0}, {"date": "2025-02-19", "close": 0.041, "volume": 3407622.0}, {"date": "2025-02-20", "close": 0.038, "volume": 5024444.0}, {"date": "2025-02-21", "close": 0.038, "volume": 2840957.0}, {"date": "2025-02-24", "close": 0.037, "volume": 2014797.0}, {"date": "2025-02-25", "close": 0.036, "volume": 577639.0}, {"date": "2025-02-26", "close": 0.035, "volume": 1397310.0}, {"date": "2025-02-27", "close": 0.037, "volume": 2589004.0}, {"date": "2025-02-28", "close": 0.039, "volume": 4709306.0}, {"date": "2025-03-03", "close": 0.036, "volume": 1516294.0}, {"date": "2025-03-04", "close": 0.036, "volume": 1316948.0}, {"date": "2025-03-05", "close": 0.037, "volume": 1914305.0}, {"date": "2025-03-06", "close": 0.036, "volume": 2588942.0}, {"date": "2025-03-07", "close": 0.035, "volume": 1935314.0}, {"date": "2025-03-10", "close": 0.035, "volume": 647697.0}, {"date": "2025-03-11", "close": 0.035, "volume": 2563945.0}, {"date": "2025-03-12", "close": 0.035, "volume": 1843482.0}, {"date": "2025-03-13", "close": 0.035, "volume": 304431.0}, {"date": "2025-03-14", "close": 0.033, "volume": 1186856.0}, {"date": "2025-03-17", "close": 0.036, "volume": 1108890.0}, {"date": "2025-03-18", "close": 0.038, "volume": 766128.0}, {"date": "2025-03-19", "close": 0.036, "volume": 405109.0}, {"date": "2025-03-20", "close": 0.036, "volume": 464320.0}, {"date": "2025-03-21", "close": 0.037, "volume": 435720.0}, {"date": "2025-03-24", "close": 0.037, "volume": 545316.0}, {"date": "2025-03-25", "close": 0.036, "volume": 1619907.0}, {"date": "2025-03-26", "close": 0.035, "volume": 200854.0}, {"date": "2025-03-27", "close": 0.037, "volume": 699904.0}, {"date": "2025-03-28", "close": 0.032, "volume": 2843142.0}, {"date": "2025-03-31", "close": 0.036, "volume": 2729315.0}, {"date": "2025-04-01", "close": 0.033, "volume": 457003.0}, {"date": "2025-04-02", "close": 0.034, "volume": 211127.0}, {"date": "2025-04-03", "close": 0.033, "volume": 1500004.0}, {"date": "2025-04-04", "close": 0.034, "volume": 531313.0}, {"date": "2025-04-07", "close": 0.031, "volume": 779650.0}, {"date": "2025-04-08", "close": 0.029, "volume": 1079282.0}, {"date": "2025-04-09", "close": 0.031, "volume": 936381.0}, {"date": "2025-04-10", "close": 0.029, "volume": 1603251.0}, {"date": "2025-04-11", "close": 0.036, "volume": 6255425.0}, {"date": "2025-04-14", "close": 0.033, "volume": 2684106.0}, {"date": "2025-04-15", "close": 0.033, "volume": 1219337.0}, {"date": "2025-04-16", "close": 0.034, "volume": 2015134.0}, {"date": "2025-04-17", "close": 0.032, "volume": 835050.0}, {"date": "2025-04-22", "close": 0.033, "volume": 1625100.0}, {"date": "2025-04-23", "close": 0.034, "volume": 527289.0}, {"date": "2025-04-24", "close": 0.034, "volume": 1080206.0}, {"date": "2025-04-28", "close": 0.032, "volume": 487289.0}, {"date": "2025-04-29", "close": 0.032, "volume": 476240.0}, {"date": "2025-04-30", "close": 0.031, "volume": 1155771.0}, {"date": "2025-05-01", "close": 0.031, "volume": 2118826.0}, {"date": "2025-05-02", "close": 0.031, "volume": 234403.0}, {"date": "2025-05-05", "close": 0.031, "volume": 1444184.0}, {"date": "2025-05-06", "close": 0.031, "volume": 571346.0}, {"date": "2025-05-07", "close": 0.032, "volume": 3333475.0}, {"date": "2025-05-08", "close": 0.032, "volume": 2391015.0}, {"date": "2025-05-09", "close": 0.034, "volume": 1688637.0}, {"date": "2025-05-12", "close": 0.035, "volume": 7924771.0}, {"date": "2025-05-13", "close": 0.036, "volume": 2922829.0}, {"date": "2025-05-14", "close": 0.037, "volume": 1884062.0}, {"date": "2025-05-15", "close": 0.038, "volume": 2201800.0}, {"date": "2025-05-16", "close": 0.036, "volume": 1914915.0}, {"date": "2025-05-19", "close": 0.035, "volume": 1070201.0}, {"date": "2025-05-20", "close": 0.037, "volume": 1318975.0}, {"date": "2025-05-21", "close": 0.036, "volume": 1741801.0}, {"date": "2025-05-22", "close": 0.036, "volume": 705473.0}, {"date": "2025-05-23", "close": 0.036, "volume": 271805.0}, {"date": "2025-05-26", "close": 0.036, "volume": 805181.0}, {"date": "2025-05-27", "close": 0.035, "volume": 859891.0}, {"date": "2025-05-28", "close": 0.036, "volume": 685510.0}, {"date": "2025-05-29", "close": 0.035, "volume": 1123763.0}, {"date": "2025-05-30", "close": 0.032, "volume": 1101039.0}, {"date": "2025-06-02", "close": 0.032, "volume": 2333182.0}, {"date": "2025-06-03", "close": 0.031, "volume": 1098643.0}, {"date": "2025-06-04", "close": 0.029, "volume": 2040975.0}, {"date": "2025-06-05", "close": 0.033, "volume": 1455482.0}, {"date": "2025-06-06", "close": 0.033, "volume": 495812.0}, {"date": "2025-06-10", "close": 0.032, "volume": 1649840.0}, {"date": "2025-06-11", "close": 0.033, "volume": 1278948.0}, {"date": "2025-06-12", "close": 0.032, "volume": 316016.0}, {"date": "2025-06-13", "close": 0.03, "volume": 1519043.0}, {"date": "2025-06-16", "close": 0.03, "volume": 1492067.0}, {"date": "2025-06-17", "close": 0.029, "volume": 1329914.0}, {"date": "2025-06-18", "close": 0.029, "volume": 870373.0}, {"date": "2025-06-19", "close": 0.03, "volume": 858659.0}, {"date": "2025-06-20", "close": 0.031, "volume": 623893.0}, {"date": "2025-06-23", "close": 0.029, "volume": 1716951.0}, {"date": "2025-06-24", "close": 0.029, "volume": 961076.0}, {"date": "2025-06-25", "close": 0.029, "volume": 1393354.0}, {"date": "2025-06-26", "close": 0.03, "volume": 739897.0}, {"date": "2025-06-27", "close": 0.03, "volume": 1621150.0}, {"date": "2025-06-30", "close": 0.03, "volume": 2662508.0}, {"date": "2025-07-01", "close": 0.031, "volume": 708379.0}, {"date": "2025-07-02", "close": 0.034, "volume": 2906212.0}, {"date": "2025-07-03", "close": 0.035, "volume": 6187777.0}, {"date": "2025-07-04", "close": 0.037, "volume": 1738907.0}, {"date": "2025-07-07", "close": 0.034, "volume": 1257688.0}, {"date": "2025-07-08", "close": 0.033, "volume": 908835.0}, {"date": "2025-07-09", "close": 0.032, "volume": 1916695.0}, {"date": "2025-07-10", "close": 0.031, "volume": 1402859.0}, {"date": "2025-07-11", "close": 0.031, "volume": 815960.0}, {"date": "2025-07-14", "close": 0.031, "volume": 1542591.0}, {"date": "2025-07-15", "close": 0.031, "volume": 2388512.0}, {"date": "2025-07-16", "close": 0.032, "volume": 599013.0}, {"date": "2025-07-17", "close": 0.032, "volume": 1577727.0}, {"date": "2025-07-18", "close": 0.033, "volume": 2663180.0}, {"date": "2025-07-21", "close": 0.032, "volume": 1934546.0}, {"date": "2025-07-22", "close": 0.032, "volume": 1287185.0}, {"date": "2025-07-23", "close": 0.033, "volume": 2060651.0}, {"date": "2025-07-24", "close": 0.032, "volume": 380181.0}, {"date": "2025-07-25", "close": 0.032, "volume": 2494314.0}, {"date": "2025-07-28", "close": 0.031, "volume": 1829458.0}, {"date": "2025-07-29", "close": 0.031, "volume": 3263783.0}, {"date": "2025-07-30", "close": 0.032, "volume": 232054.0}, {"date": "2025-07-31", "close": 0.032, "volume": 5717677.0}, {"date": "2025-08-01", "close": 0.033, "volume": 938865.0}, {"date": "2025-08-04", "close": 0.032, "volume": 2951430.0}, {"date": "2025-08-05", "close": 0.033, "volume": 3551282.0}, {"date": "2025-08-06", "close": 0.032, "volume": 1908574.0}, {"date": "2025-08-07", "close": 0.033, "volume": 2072126.0}, {"date": "2025-08-08", "close": 0.035, "volume": 1044623.0}, {"date": "2025-08-11", "close": 0.033, "volume": 777723.0}, {"date": "2025-08-12", "close": 0.034, "volume": 3170906.0}, {"date": "2025-08-13", "close": 0.034, "volume": 1857168.0}, {"date": "2025-08-14", "close": 0.035, "volume": 143164.0}, {"date": "2025-08-15", "close": 0.035, "volume": 2203203.0}, {"date": "2025-08-18", "close": 0.033, "volume": 512031.0}, {"date": "2025-08-19", "close": 0.034, "volume": 210608.0}, {"date": "2025-08-20", "close": 0.033, "volume": 1403463.0}, {"date": "2025-08-21", "close": 0.034, "volume": 405692.0}, {"date": "2025-08-22", "close": 0.033, "volume": 1777229.0}, {"date": "2025-08-25", "close": 0.031, "volume": 622509.0}, {"date": "2025-08-26", "close": 0.033, "volume": 589604.0}, {"date": "2025-08-27", "close": 0.032, "volume": 845120.0}, {"date": "2025-08-28", "close": 0.032, "volume": 3085059.0}, {"date": "2025-08-29", "close": 0.034, "volume": 2135553.0}, {"date": "2025-09-01", "close": 0.034, "volume": 2993662.0}, {"date": "2025-09-02", "close": 0.034, "volume": 2401299.0}, {"date": "2025-09-03", "close": 0.033, "volume": 3727976.0}, {"date": "2025-09-04", "close": 0.032, "volume": 1567195.0}, {"date": "2025-09-05", "close": 0.034, "volume": 2057902.0}, {"date": "2025-09-08", "close": 0.032, "volume": 1963237.0}, {"date": "2025-09-09", "close": 0.031, "volume": 3332868.0}, {"date": "2025-09-10", "close": 0.03, "volume": 2142700.0}, {"date": "2025-09-11", "close": 0.032, "volume": 2085328.0}, {"date": "2025-09-12", "close": 0.032, "volume": 1701725.0}, {"date": "2025-09-15", "close": 0.032, "volume": 918323.0}, {"date": "2025-09-16", "close": 0.033, "volume": 1506184.0}, {"date": "2025-09-17", "close": 0.033, "volume": 1402972.0}, {"date": "2025-09-18", "close": 0.032, "volume": 2158274.0}, {"date": "2025-09-19", "close": 0.032, "volume": 1412297.0}, {"date": "2025-09-22", "close": 0.035, "volume": 3836786.0}, {"date": "2025-09-23", "close": 0.033, "volume": 2765320.0}, {"date": "2025-09-24", "close": 0.038, "volume": 5263833.0}, {"date": "2025-09-25", "close": 0.044, "volume": 6651408.0}, {"date": "2025-09-26", "close": 0.043, "volume": 10653074.0}, {"date": "2025-09-29", "close": 0.042, "volume": 2541429.0}, {"date": "2025-09-30", "close": 0.041, "volume": 2528023.0}, {"date": "2025-10-01", "close": 0.041, "volume": 1247457.0}, {"date": "2025-10-02", "close": 0.041, "volume": 1256600.0}, {"date": "2025-10-03", "close": 0.042, "volume": 1871527.0}, {"date": "2025-10-06", "close": 0.041, "volume": 2126531.0}, {"date": "2025-10-07", "close": 0.039, "volume": 1528833.0}, {"date": "2025-10-08", "close": 0.039, "volume": 613938.0}, {"date": "2025-10-09", "close": 0.041, "volume": 770685.0}, {"date": "2025-10-10", "close": 0.039, "volume": 1540673.0}, {"date": "2025-10-13", "close": 0.038, "volume": 1131990.0}, {"date": "2025-10-14", "close": 0.039, "volume": 1999806.0}, {"date": "2025-10-15", "close": 0.037, "volume": 2037089.0}, {"date": "2025-10-16", "close": 0.039, "volume": 1175920.0}, {"date": "2025-10-17", "close": 0.036, "volume": 1449643.0}, {"date": "2025-10-20", "close": 0.036, "volume": 2236627.0}, {"date": "2025-10-21", "close": 0.038, "volume": 2368370.0}, {"date": "2025-10-22", "close": 0.037, "volume": 1121613.0}, {"date": "2025-10-23", "close": 0.036, "volume": 380375.0}, {"date": "2025-10-24", "close": 0.037, "volume": 1713267.0}, {"date": "2025-10-27", "close": 0.036, "volume": 1949172.0}, {"date": "2025-10-28", "close": 0.037, "volume": 3583380.0}, {"date": "2025-10-29", "close": 0.037, "volume": 449558.0}, {"date": "2025-10-30", "close": 0.037, "volume": 1899218.0}, {"date": "2025-10-31", "close": 0.038, "volume": 2484757.0}, {"date": "2025-11-05", "close": 0.04, "volume": 24271873.0}, {"date": "2025-11-06", "close": 0.039, "volume": 5318408.0}, {"date": "2025-11-07", "close": 0.036, "volume": 5982960.0}, {"date": "2025-11-10", "close": 0.037, "volume": 2676415.0}, {"date": "2025-11-11", "close": 0.038, "volume": 1007768.0}, {"date": "2025-11-12", "close": 0.037, "volume": 443468.0}, {"date": "2025-11-13", "close": 0.036, "volume": 506038.0}, {"date": "2025-11-14", "close": 0.036, "volume": 2893518.0}, {"date": "2025-11-17", "close": 0.036, "volume": 428208.0}, {"date": "2025-11-18", "close": 0.036, "volume": 2196094.0}, {"date": "2025-11-19", "close": 0.036, "volume": 1302409.0}, {"date": "2025-11-20", "close": 0.034, "volume": 3581233.0}, {"date": "2025-11-21", "close": 0.035, "volume": 545164.0}, {"date": "2025-11-24", "close": 0.035, "volume": 714210.0}, {"date": "2025-11-25", "close": 0.034, "volume": 2343090.0}, {"date": "2025-11-26", "close": 0.033, "volume": 3620966.0}, {"date": "2025-11-27", "close": 0.035, "volume": 1752223.0}, {"date": "2025-11-28", "close": 0.035, "volume": 1276224.0}, {"date": "2025-12-01", "close": 0.033, "volume": 1150114.0}, {"date": "2025-12-02", "close": 0.034, "volume": 1704496.0}, {"date": "2025-12-03", "close": 0.032, "volume": 1312201.0}, {"date": "2025-12-04", "close": 0.033, "volume": 233685.0}, {"date": "2025-12-05", "close": 0.033, "volume": 787337.0}, {"date": "2025-12-08", "close": 0.034, "volume": 4083663.0}, {"date": "2025-12-09", "close": 0.034, "volume": 1123539.0}, {"date": "2025-12-10", "close": 0.034, "volume": 2091636.0}, {"date": "2025-12-11", "close": 0.034, "volume": 750248.0}, {"date": "2025-12-12", "close": 0.034, "volume": 1632728.0}, {"date": "2025-12-15", "close": 0.032, "volume": 5463348.0}, {"date": "2025-12-16", "close": 0.033, "volume": 1332090.0}, {"date": "2025-12-17", "close": 0.031, "volume": 2177398.0}, {"date": "2025-12-18", "close": 0.031, "volume": 351250.0}, {"date": "2025-12-19", "close": 0.034, "volume": 1923571.0}, {"date": "2025-12-22", "close": 0.031, "volume": 439906.0}, {"date": "2025-12-23", "close": 0.031, "volume": 2062977.0}, {"date": "2025-12-24", "close": 0.031, "volume": 218650.0}, {"date": "2025-12-29", "close": 0.031, "volume": 2319519.0}, {"date": "2025-12-30", "close": 0.033, "volume": 310477.0}, {"date": "2025-12-31", "close": 0.033, "volume": 350352.0}, {"date": "2026-01-02", "close": 0.032, "volume": 932190.0}, {"date": "2026-01-05", "close": 0.031, "volume": 751695.0}, {"date": "2026-01-06", "close": 0.032, "volume": 2074599.0}, {"date": "2026-01-07", "close": 0.032, "volume": 1619124.0}, {"date": "2026-01-08", "close": 0.032, "volume": 691300.0}, {"date": "2026-01-09", "close": 0.033, "volume": 701270.0}, {"date": "2026-01-12", "close": 0.031, "volume": 2436358.0}, {"date": "2026-01-13", "close": 0.033, "volume": 3014185.0}, {"date": "2026-01-14", "close": 0.032, "volume": 3818342.0}, {"date": "2026-01-15", "close": 0.033, "volume": 1231686.0}, {"date": "2026-01-16", "close": 0.037, "volume": 5281899.0}, {"date": "2026-01-19", "close": 0.034, "volume": 8371963.0}, {"date": "2026-01-20", "close": 0.035, "volume": 439462.0}, {"date": "2026-01-21", "close": 0.034, "volume": 2577527.0}, {"date": "2026-01-22", "close": 0.034, "volume": 5541540.0}, {"date": "2026-01-23", "close": 0.0345, "volume": 1361056.0}, {"date": "2026-01-27", "close": 0.032, "volume": 3873285.0}, {"date": "2026-01-28", "close": 0.032, "volume": 1836393.0}, {"date": "2026-01-29", "close": 0.031, "volume": 4514375.0}, {"date": "2026-01-30", "close": 0.031, "volume": 4232185.0}, {"date": "2026-02-02", "close": 0.03, "volume": 3565729.0}, {"date": "2026-02-03", "close": 0.031, "volume": 3830921.0}, {"date": "2026-02-04", "close": 0.032, "volume": 5472693.0}, {"date": "2026-02-05", "close": 0.031, "volume": 525598.0}, {"date": "2026-02-06", "close": 0.031, "volume": 9288900.0}, {"date": "2026-02-09", "close": 0.032, "volume": 1371978.0}, {"date": "2026-02-10", "close": 0.031, "volume": 1903599.0}, {"date": "2026-02-11", "close": 0.032, "volume": 667793.0}, {"date": "2026-02-12", "close": 0.032, "volume": 5155556.0}, {"date": "2026-02-13", "close": 0.032, "volume": 1844136.0}, {"date": "2026-02-16", "close": 0.036, "volume": 1975146.0}, {"date": "2026-02-17", "close": 0.035, "volume": 5942211.0}, {"date": "2026-02-18", "close": 0.036, "volume": 3178135.0}, {"date": "2026-02-19", "close": 0.037, "volume": 2650283.0}, {"date": "2026-02-20", "close": 0.035, "volume": 1351103.0}, {"date": "2026-02-23", "close": 0.035, "volume": 417421.0}, {"date": "2026-02-24", "close": 0.035, "volume": 3166689.0}, {"date": "2026-02-25", "close": 0.036, "volume": 785422.0}, {"date": "2026-02-26", "close": 0.034, "volume": 4496712.0}, {"date": "2026-02-27", "close": 0.034, "volume": 3432050.0}, {"date": "2026-03-02", "close": 0.034, "volume": 377438.0}, {"date": "2026-03-03", "close": 0.035, "volume": 1336057.0}, {"date": "2026-03-04", "close": 0.034, "volume": 1052678.0}, {"date": "2026-03-05", "close": 0.033, "volume": 2091071.0}, {"date": "2026-03-06", "close": 0.033, "volume": 441329.0}, {"date": "2026-03-09", "close": 0.032, "volume": 4460903.0}, {"date": "2026-03-10", "close": 0.033, "volume": 949023.0}, {"date": "2026-03-11", "close": 0.034, "volume": 1328259.0}, {"date": "2026-03-12", "close": 0.033, "volume": 799852.0}, {"date": "2026-03-13", "close": 0.034, "volume": 2223026.0}, {"date": "2026-03-16", "close": 0.032, "volume": 1128877.0}, {"date": "2026-03-17", "close": 0.031, "volume": 579369.0}, {"date": "2026-03-18", "close": 0.033, "volume": 318210.0}, {"date": "2026-03-19", "close": 0.032, "volume": 830238.0}, {"date": "2026-03-20", "close": 0.032, "volume": 1697853.0}, {"date": "2026-03-23", "close": 0.029, "volume": 2614529.0}, {"date": "2026-03-24", "close": 0.029, "volume": 656546.0}, {"date": "2026-03-25", "close": 0.03, "volume": 2172647.0}, {"date": "2026-03-26", "close": 0.028, "volume": 1166905.0}, {"date": "2026-03-27", "close": 0.03, "volume": 2861706.0}, {"date": "2026-03-30", "close": 0.027, "volume": 612992.0}, {"date": "2026-03-31", "close": 0.0275, "volume": 72931.0}, {"date": "2026-04-01", "close": 0.03, "volume": 1665327.0}, {"date": "2026-04-02", "close": 0.03, "volume": 2671873.0}, {"date": "2026-04-07", "close": 0.03, "volume": 2250073.0}, {"date": "2026-04-08", "close": 0.03, "volume": 634434.0}, {"date": "2026-04-09", "close": 0.03, "volume": 47580.0}, {"date": "2026-04-10", "close": 0.03, "volume": 1517541.0}, {"date": "2026-04-13", "close": 0.03, "volume": 519363.0}, {"date": "2026-04-14", "close": 0.03, "volume": 2176335.0}, {"date": "2026-04-15", "close": 0.029, "volume": 2582124.0}, {"date": "2026-04-16", "close": 0.028, "volume": 1161382.0}, {"date": "2026-04-17", "close": 0.028, "volume": 1316557.0}, {"date": "2026-04-20", "close": 0.032, "volume": 9284496.0}, {"date": "2026-04-21", "close": 0.034, "volume": 6021318.0}, {"date": "2026-04-22", "close": 0.034, "volume": 787024.0}, {"date": "2026-04-23", "close": 0.033, "volume": 3281058.0}, {"date": "2026-04-24", "close": 0.033, "volume": 391867.0}, {"date": "2026-04-27", "close": 0.0345, "volume": 1215436.0}, {"date": "2026-04-28", "close": 0.037, "volume": 5676768.0}, {"date": "2026-04-29", "close": 0.038, "volume": 6751290.0}, {"date": "2026-04-30", "close": 0.037, "volume": 2888651.0}, {"date": "2026-05-01", "close": 0.037, "volume": 6155611.0}, {"date": "2026-05-04", "close": 0.037, "volume": 13628715.0}, {"date": "2026-05-05", "close": 0.036, "volume": 2643999.0}, {"date": "2026-05-06", "close": 0.035, "volume": 2007182.0}, {"date": "2026-05-07", "close": 0.036, "volume": 1985609.0}, {"date": "2026-05-08", "close": 0.0365, "volume": 1337776.0}, {"date": "2026-05-11", "close": 0.035, "volume": 3303667.0}, {"date": "2026-05-12", "close": 0.036, "volume": 912282.0}, {"date": "2026-05-13", "close": 0.036, "volume": 1777251.0}, {"date": "2026-05-14", "close": 0.036, "volume": 1210916.0}, {"date": "2026-05-15", "close": 0.039, "volume": 2786948.0}, {"date": "2026-05-18", "close": 0.038, "volume": 3145273.0}, {"date": "2026-05-19", "close": 0.036, "volume": 1010968.0}, {"date": "2026-05-20", "close": 0.038, "volume": 3468411.0}, {"date": "2026-05-21", "close": 0.036, "volume": 783110.0}, {"date": "2026-05-22", "close": 0.037, "volume": 1796937.0}, {"date": "2026-05-25", "close": 0.035, "volume": 1037488.0}, {"date": "2026-05-26", "close": 0.034, "volume": 1229569.0}, {"date": "2026-05-27", "close": 0.034, "volume": 1183519.0}, {"date": "2026-05-28", "close": 0.031, "volume": 573137.0}, {"date": "2026-05-29", "close": 0.033, "volume": 554461.0}, {"date": "2026-06-01", "close": 0.032, "volume": 169119.0}, {"date": "2026-06-02", "close": 0.033, "volume": 548694.0}, {"date": "2026-06-03", "close": 0.033, "volume": 911030.0}, {"date": "2026-06-04", "close": 0.033, "volume": 452385.0}, {"date": "2026-06-05", "close": 0.033, "volume": 430635.0}, {"date": "2026-06-09", "close": 0.032, "volume": 470287.0}, {"date": "2026-06-10", "close": 0.031, "volume": 1349437.0}, {"date": "2026-06-11", "close": 0.031, "volume": 588209.0}, {"date": "2026-06-12", "close": 0.031, "volume": 327407.0}, {"date": "2026-06-15", "close": 0.033, "volume": 319280.0}, {"date": "2026-06-16", "close": 0.032, "volume": 216065.0}, {"date": "2026-06-17", "close": 0.032, "volume": 377643.0}, {"date": "2026-06-18", "close": 0.032, "volume": 1932338.0}, {"date": "2026-06-19", "close": 0.03, "volume": 2414942.0}, {"date": "2026-06-22", "close": 0.03, "volume": 1208353.0}, {"date": "2026-06-23", "close": 0.031, "volume": 1382383.0}, {"date": "2026-06-24", "close": 0.03, "volume": 3064066.0}, {"date": "2026-06-25", "close": 0.031, "volume": 2296256.0}, {"date": "2026-06-26", "close": 0.032, "volume": 388726.0}, {"date": "2026-06-29", "close": 0.03, "volume": 2355880.0}, {"date": "2026-06-30", "close": 0.032, "volume": 1185711.0}, {"date": "2026-07-01", "close": 0.033, "volume": 1777332.0}, {"date": "2026-07-02", "close": 0.032, "volume": 473629.0}, {"date": "2026-07-07", "close": 0.034, "volume": 6794281.0}, {"date": "2026-07-08", "close": 0.034, "volume": 2932174.0}, {"date": "2026-07-09", "close": 0.034, "volume": 1179735.0}, {"date": "2026-07-10", "close": 0.035, "volume": 301208.0}, {"date": "2026-07-13", "close": 0.034, "volume": 2695509.0}, {"date": "2026-07-15", "close": 0.035, "volume": 443081.0}, {"date": "2026-07-16", "close": 0.035, "volume": 522247.0}, {"date": "2026-07-17", "close": 0.036, "volume": 512304.0}, {"date": "2026-07-20", "close": 0.0355, "volume": 216852.0}, {"date": "2026-07-21", "close": 0.034, "volume": 543130.0}, {"date": "2026-07-22", "close": 0.036, "volume": 677312.0}, {"date": "2026-07-23", "close": 0.035, "volume": 1071746.0}, {"date": "2026-07-24", "close": 0.037, "volume": 333664.0}, {"date": "2026-07-27", "close": 0.037, "volume": 1256098.0}, {"date": "2026-07-28", "close": 0.035, "volume": 1542828.0}, {"date": "2026-07-29", "close": 0.035, "volume": 2819610.0}, {"date": "2026-07-30", "close": 0.035, "volume": 3358708.0}, {"date": "2026-08-04", "close": 0.036, "volume": 6560306.0}, {"date": "2026-08-05", "close": 0.037, "volume": 1371589.0}, {"date": "2026-08-06", "close": 0.0365, "volume": 1330730.0}, {"date": "2026-08-07", "close": 0.037, "volume": 575162.0}, {"date": "2026-08-10", "close": 0.037, "volume": 573936.0}, {"date": "2026-08-11", "close": 0.036, "volume": 1273063.0}, {"date": "2026-08-12", "close": 0.036, "volume": 1824390.0}, {"date": "2026-08-13", "close": 0.036, "volume": 2748167.0}, {"date": "2026-08-14", "close": 0.036, "volume": 661118.0}, {"date": "2026-08-17", "close": 0.036, "volume": 1479776.0}, {"date": "2026-08-18", "close": 0.037, "volume": 3524203.0}, {"date": "2026-08-19", "close": 0.0375, "volume": 1042419.0}, {"date": "2026-08-20", "close": 0.0375, "volume": 467477.0}, {"date": "2026-08-21", "close": 0.039, "volume": 2656197.0}, {"date": "2026-08-26", "close": 0.04, "volume": 7024670.0}, {"date": "2026-08-27", "close": 0.041, "volume": 4071585.0}, {"date": "2026-08-28", "close": 0.041, "volume": 1810233.0}, {"date": "2026-08-31", "close": 0.04, "volume": 3345279.0}, {"date": "2026-09-01", "close": 0.041, "volume": 31707.0}, {"date": "2026-09-02", "close": 0.04, "volume": 637911.0}, {"date": "2026-09-03", "close": 0.039, "volume": 2683228.0}, {"date": "2026-09-04", "close": 0.041, "volume": 1375658.0}, {"date": "2026-09-07", "close": 0.042, "volume": 1219799.0}], "refreshing": true}