{"ticker": "HMD", "overview": {"name": "Heramed Limited", "country": "Australia", "industry": "Health Care Equipment & Services"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "HMD", "has_prices": true, "as_of": "2026-08-06", "last": 0.034, "prev_close": 0.034, "change": 0.0, "change_pct": 0.0, "session_volume": 1000.0, "vwap_5": 0.03516797435366825, "vwap_20": 0.037783547190057803, "vwap_60": 0.039531717786762, "vwap_250": 0.0371644634651863, "high_52w": 0.05, "low_52w": 0.031, "avg_volume_20": 433152.15, "sessions": 400, "market_cap": {"value": 47504101.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03118008", "src": "ASX", "ticker": "HMD", "cik": "", "company": "Heramed Limited", "company_raw": "Heramed 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 just moved their HMD stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03118008", "trade_date": "2026-07-24", "timestamp": "2026-07-24", "mins": 146325}, {"id": "ASX3Y-03107666-1", "src": "ASX", "ticker": "HMD", "cik": "", "company": "Heramed Limited", "company_raw": "Heramed Limited", "who": "Anoushka Gungadin", "who_key": "Anoushka Gungadin", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Anoushka Gungadin files a notice on HMD", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03107666", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180885}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Timothy Chapman", "notice_type": "3Y", "direct_shares": 5277778.0, "indirect_shares": 4500000.0, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest. Inverness Capital Pty Ltd <Match Partner Investment A/C> of which Tim Chapman is a direct", "pct": null, "notice_date": "2026-07-24", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03114023-2A1685796", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "ANOUSHKA GUNGADIN", "notice_type": "3Y", "direct_shares": 2633860.0, "indirect_shares": 850000.0, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest.", "pct": null, "notice_date": "2026-07-03", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03107666-2A1682269", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Ron W", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-10-09", "source_url": "https://www.marketindex.com.au/asx/hmd", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Emily Slade", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-09-13", "source_url": "https://www.marketindex.com.au/asx/hmd", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "David Groberman", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-11-28", "source_url": "https://www.marketindex.com.au/asx/hmd", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Tal Slonim", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-11-28", "source_url": "https://www.marketindex.com.au/asx/hmd", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "David Groberman", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-12-11", "source_url": "https://www.marketindex.com.au/asx/hmd", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "David Hinton", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-12-11", "source_url": "https://www.marketindex.com.au/asx/hmd", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Doron Birger", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-12-11", "source_url": "https://www.marketindex.com.au/asx/hmd", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Ronald Weinberger", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-12-11", "source_url": "https://www.marketindex.com.au/asx/hmd", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Tal Slonim", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-12-11", "source_url": "https://www.marketindex.com.au/asx/hmd", "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": "2026-07-24", "source_url": "https://www.marketindex.com.au/asx/hmd", "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": "2026-07-03", "source_url": "https://www.marketindex.com.au/asx/hmd", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-15", "source_url": "https://www.marketindex.com.au/asx/hmd", "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": "2026-04-27", "source_url": "https://www.marketindex.com.au/asx/hmd", "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": "2026-04-10", "source_url": "https://www.marketindex.com.au/asx/hmd", "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": "2026-03-16", "source_url": "https://www.marketindex.com.au/asx/hmd", "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": "2025-10-17", "source_url": "https://www.marketindex.com.au/asx/hmd", "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": "2025-08-20", "source_url": "https://www.marketindex.com.au/asx/hmd", "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": "2025-02-17", "source_url": "https://www.marketindex.com.au/asx/hmd", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-30", "source_url": "https://www.marketindex.com.au/asx/hmd", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-07-03", "source_url": "https://www.marketindex.com.au/asx/hmd", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-06-28", "source_url": "https://www.marketindex.com.au/asx/hmd", "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": "2024-06-27", "source_url": "https://www.marketindex.com.au/asx/hmd", "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": "2024-05-16", "source_url": "https://www.marketindex.com.au/asx/hmd", "needs_ocr": 0}], "directors": [{"name": "ANOUSHKA GUNGADIN", "first_seen": "2026-07-03", "last_seen": "2026-07-03", "status": "current", "notices": 1}, {"name": "Timothy Chapman", "first_seen": "2026-07-24", "last_seen": "2026-07-24", "status": "current", "notices": 1}, {"name": "Ronald Weinberger", "first_seen": "2018-12-11", "last_seen": "2018-12-11", "status": "past", "notices": 1}, {"name": "Doron Birger", "first_seen": "2018-12-11", "last_seen": "2018-12-11", "status": "past", "notices": 1}, {"name": "David Hinton", "first_seen": "2018-12-11", "last_seen": "2018-12-11", "status": "past", "notices": 1}, {"name": "Tal Slonim", "first_seen": "2018-12-11", "last_seen": "2019-11-28", "status": "past", "notices": 2}, {"name": "David Groberman", "first_seen": "2018-12-11", "last_seen": "2019-11-28", "status": "past", "notices": 2}, {"name": "Emily Slade", "first_seen": "2022-09-13", "last_seen": "2022-09-13", "status": "past", "notices": 1}, {"name": "Ron W", "first_seen": "2023-10-09", "last_seen": "2023-10-09", "status": "past", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-11-01", "form": "Progress Report", "title": "HeraMED Wins People's Choice at 2026 Garmin Health Awards", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156983-2A1707741"}, {"date": "2026-10-29", "form": "Commitments Test Entity Quarterly Reports", "title": "Quarterly Activities & Cashflow Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155993-2A1707272"}, {"date": "2026-09-15", "form": "Asx Announcement", "title": "Lee Health Approves Expansion of HeraMED Maternity Program", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03135976-2A1697354"}, {"date": "2026-09-14", "form": "Asx Announcement", "title": "Trading Halt", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03135527-2A1697166"}, {"date": "2026-09-01", "form": "Issued Capital", "title": "Notification regarding unquoted securities - HMD", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03130217-2A1694232"}], "performance": {"ticker": "HMD", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2018-12-12", "close": 0.174006, "volume": 4577170.0}, {"date": "2018-12-13", "close": 0.183673, "volume": 610202.0}, {"date": "2018-12-14", "close": 0.1981735, "volume": 651823.0}, {"date": "2018-12-17", "close": 0.183673, "volume": 392966.0}, {"date": "2018-12-18", "close": 0.1788395, "volume": 24423.0}, {"date": "2018-12-19", "close": 0.183673, "volume": 304122.0}, {"date": "2018-12-20", "close": 0.174006, "volume": 43119.0}, {"date": "2018-12-24", "close": 0.1498385, "volume": 24310.0}, {"date": "2018-12-27", "close": 0.164339, "volume": 3103.0}, {"date": "2018-12-28", "close": 0.154672, "volume": 20689.0}, {"date": "2018-12-31", "close": 0.154672, "volume": 103445.0}, {"date": "2019-01-02", "close": 0.1691725, "volume": 31775.0}, {"date": "2019-01-03", "close": 0.164339, "volume": 20689.0}, {"date": "2019-01-04", "close": 0.164339, "volume": 5172.0}, {"date": "2019-01-07", "close": 0.145005, "volume": 100513.0}, {"date": "2019-01-08", "close": 0.1691725, "volume": 33433.0}, {"date": "2019-01-09", "close": 0.1595055, "volume": 424227.0}, {"date": "2019-01-11", "close": 0.174006, "volume": 168009.0}, {"date": "2019-01-14", "close": 0.174006, "volume": 91031.0}, {"date": "2019-01-15", "close": 0.183673, "volume": 77584.0}, {"date": "2019-01-16", "close": 0.174006, "volume": 169214.0}, {"date": "2019-01-18", "close": 0.1691725, "volume": 100501.0}, {"date": "2019-01-21", "close": 0.174006, "volume": 230547.0}, {"date": "2019-01-22", "close": 0.174006, "volume": 307329.0}, {"date": "2019-01-23", "close": 0.1691725, "volume": 300314.0}, {"date": "2019-01-24", "close": 0.164339, "volume": 76023.0}, {"date": "2019-01-25", "close": 0.1691725, "volume": 153098.0}, {"date": "2019-01-29", "close": 0.1691725, "volume": 34551.0}, {"date": "2019-02-05", "close": 0.164339, "volume": 36206.0}, {"date": "2019-02-06", "close": 0.164339, "volume": 5172.0}, {"date": "2019-02-07", "close": 0.1691725, "volume": 146533.0}, {"date": "2019-02-08", "close": 0.174006, "volume": 273080.0}, {"date": "2019-02-11", "close": 0.222341, "volume": 533332.0}, {"date": "2019-02-12", "close": 0.2368415, "volume": 347426.0}, {"date": "2019-02-13", "close": 0.232008, "volume": 125069.0}, {"date": "2019-02-14", "close": 0.2368415, "volume": 392913.0}, {"date": "2019-02-15", "close": 0.212674, "volume": 134708.0}, {"date": "2019-02-18", "close": 0.212674, "volume": 37240.0}, {"date": "2019-02-19", "close": 0.212674, "volume": 55944.0}, {"date": "2019-02-20", "close": 0.222341, "volume": 54684.0}, {"date": "2019-02-21", "close": 0.222341, "volume": 180801.0}, {"date": "2019-02-22", "close": 0.2271745, "volume": 130220.0}, {"date": "2019-02-25", "close": 0.212674, "volume": 129223.0}, {"date": "2019-02-26", "close": 0.2078405, "volume": 85342.0}, {"date": "2019-02-27", "close": 0.222341, "volume": 361308.0}, {"date": "2019-02-28", "close": 0.2271745, "volume": 119560.0}, {"date": "2019-03-01", "close": 0.232008, "volume": 26999.0}, {"date": "2019-03-04", "close": 0.251342, "volume": 256026.0}, {"date": "2019-03-05", "close": 0.251342, "volume": 313193.0}, {"date": "2019-03-06", "close": 0.261009, "volume": 69920.0}, {"date": "2019-03-07", "close": 0.261009, "volume": 151090.0}, {"date": "2019-03-08", "close": 0.2755095, "volume": 27210.0}, {"date": "2019-03-11", "close": 0.280343, "volume": 315992.0}, {"date": "2019-03-12", "close": 0.2948435, "volume": 587695.0}, {"date": "2019-03-13", "close": 0.29001, "volume": 460578.0}, {"date": "2019-03-14", "close": 0.29001, "volume": 105641.0}, {"date": "2019-03-15", "close": 0.29001, "volume": 153988.0}, {"date": "2019-03-18", "close": 0.2755095, "volume": 130827.0}, {"date": "2019-03-19", "close": 0.2658425, "volume": 80437.0}, {"date": "2019-03-20", "close": 0.261009, "volume": 158630.0}, {"date": "2019-03-21", "close": 0.261009, "volume": 69308.0}, {"date": "2019-03-22", "close": 0.2561755, "volume": 134928.0}, {"date": "2019-03-25", "close": 0.251342, "volume": 185672.0}, {"date": "2019-03-26", "close": 0.2465085, "volume": 102953.0}, {"date": "2019-03-27", "close": 0.2465085, "volume": 269202.0}, {"date": "2019-03-28", "close": 0.251342, "volume": 103445.0}, {"date": "2019-03-29", "close": 0.2561755, "volume": 2276.0}, {"date": "2019-04-01", "close": 0.2561755, "volume": 40132.0}, {"date": "2019-04-02", "close": 0.2465085, "volume": 56256.0}, {"date": "2019-04-03", "close": 0.2465085, "volume": 25438.0}, {"date": "2019-04-04", "close": 0.241675, "volume": 25861.0}, {"date": "2019-04-05", "close": 0.261009, "volume": 30325.0}, {"date": "2019-04-08", "close": 0.232008, "volume": 115041.0}, {"date": "2019-04-09", "close": 0.2271745, "volume": 315737.0}, {"date": "2019-04-10", "close": 0.2271745, "volume": 23124.0}, {"date": "2019-04-12", "close": 0.232008, "volume": 114047.0}, {"date": "2019-04-15", "close": 0.212674, "volume": 1759.0}, {"date": "2019-04-16", "close": 0.212674, "volume": 142118.0}, {"date": "2019-04-17", "close": 0.203007, "volume": 47677.0}, {"date": "2019-04-18", "close": 0.212674, "volume": 119148.0}, {"date": "2019-04-24", "close": 0.212674, "volume": 4138.0}, {"date": "2019-04-26", "close": 0.222341, "volume": 11617.0}, {"date": "2019-04-30", "close": 0.212674, "volume": 161755.0}, {"date": "2019-05-01", "close": 0.2271745, "volume": 65344.0}, {"date": "2019-05-02", "close": 0.2465085, "volume": 89438.0}, {"date": "2019-05-03", "close": 0.270676, "volume": 611590.0}, {"date": "2019-05-06", "close": 0.2465085, "volume": 24385.0}, {"date": "2019-05-07", "close": 0.241675, "volume": 2796.0}, {"date": "2019-05-08", "close": 0.241675, "volume": 9103.0}, {"date": "2019-05-09", "close": 0.241675, "volume": 27413.0}, {"date": "2019-05-10", "close": 0.232008, "volume": 119447.0}, {"date": "2019-05-14", "close": 0.232008, "volume": 38400.0}, {"date": "2019-05-15", "close": 0.241675, "volume": 424152.0}, {"date": "2019-05-16", "close": 0.251342, "volume": 127171.0}, {"date": "2019-05-17", "close": 0.2465085, "volume": 50632.0}, {"date": "2019-05-20", "close": 0.2465085, "volume": 54362.0}, {"date": "2019-05-21", "close": 0.241675, "volume": 84270.0}, {"date": "2019-05-22", "close": 0.241675, "volume": 125654.0}, {"date": "2019-05-23", "close": 0.241675, "volume": 88575.0}, {"date": "2019-05-24", "close": 0.2465085, "volume": 11217.0}, {"date": "2019-05-27", "close": 0.2561755, "volume": 179917.0}, {"date": "2019-05-28", "close": 0.29001, "volume": 453377.0}, {"date": "2019-05-29", "close": 0.251342, "volume": 247965.0}, {"date": "2019-05-30", "close": 0.251342, "volume": 134178.0}, {"date": "2019-05-31", "close": 0.2658425, "volume": 100511.0}, {"date": "2019-06-03", "close": 0.2368415, "volume": 127251.0}, {"date": "2019-06-04", "close": 0.241675, "volume": 94135.0}, {"date": "2019-06-05", "close": 0.2368415, "volume": 31973.0}, {"date": "2019-06-06", "close": 0.241675, "volume": 2586.0}, {"date": "2019-06-07", "close": 0.232008, "volume": 25861.0}, {"date": "2019-06-11", "close": 0.232008, "volume": 212062.0}, {"date": "2019-06-12", "close": 0.2271745, "volume": 21921.0}, {"date": "2019-06-13", "close": 0.2271745, "volume": 85342.0}, {"date": "2019-06-14", "close": 0.222341, "volume": 33930.0}, {"date": "2019-06-17", "close": 0.212674, "volume": 266992.0}, {"date": "2019-06-18", "close": 0.2078405, "volume": 342695.0}, {"date": "2019-06-19", "close": 0.203007, "volume": 115275.0}, {"date": "2019-06-20", "close": 0.203007, "volume": 62169.0}, {"date": "2019-06-21", "close": 0.203007, "volume": 383542.0}, {"date": "2019-06-24", "close": 0.183673, "volume": 36046.0}, {"date": "2019-06-27", "close": 0.183673, "volume": 20689.0}, {"date": "2019-06-28", "close": 0.183673, "volume": 15200.0}, {"date": "2019-07-01", "close": 0.2078405, "volume": 169342.0}, {"date": "2019-07-02", "close": 0.2175075, "volume": 59118.0}, {"date": "2019-07-03", "close": 0.2078405, "volume": 227541.0}, {"date": "2019-07-04", "close": 0.212674, "volume": 190413.0}, {"date": "2019-07-05", "close": 0.212674, "volume": 76895.0}, {"date": "2019-07-08", "close": 0.212674, "volume": 5172.0}, {"date": "2019-07-09", "close": 0.203007, "volume": 182907.0}, {"date": "2019-07-12", "close": 0.19334, "volume": 169205.0}, {"date": "2019-07-15", "close": 0.183673, "volume": 10344.0}, {"date": "2019-07-16", "close": 0.1885065, "volume": 2069.0}, {"date": "2019-07-17", "close": 0.183673, "volume": 3604627.0}, {"date": "2019-07-22", "close": 0.212674, "volume": 120994.0}, {"date": "2019-07-23", "close": 0.1981735, "volume": 23558.0}, {"date": "2019-07-24", "close": 0.19334, "volume": 46446.0}, {"date": "2019-07-25", "close": 0.1981735, "volume": 64941.0}, {"date": "2019-07-29", "close": 0.2175075, "volume": 124936.0}, {"date": "2019-07-30", "close": 0.203007, "volume": 210119.0}, {"date": "2019-07-31", "close": 0.203007, "volume": 32758.0}, {"date": "2019-08-01", "close": 0.19334, "volume": 144823.0}, {"date": "2019-08-05", "close": 0.19334, "volume": 77584.0}, {"date": "2019-08-06", "close": 0.1885065, "volume": 169433.0}, {"date": "2019-08-07", "close": 0.1885065, "volume": 42292.0}, {"date": "2019-08-08", "close": 0.183673, "volume": 54412.0}, {"date": "2019-08-09", "close": 0.183673, "volume": 46882.0}, {"date": "2019-08-12", "close": 0.183673, "volume": 252262.0}, {"date": "2019-08-15", "close": 0.1595055, "volume": 83280.0}, {"date": "2019-08-16", "close": 0.154672, "volume": 2586.0}, {"date": "2019-08-20", "close": 0.1595055, "volume": 226597.0}, {"date": "2019-08-21", "close": 0.154672, "volume": 22439.0}, {"date": "2019-08-22", "close": 0.154672, "volume": 812199.0}, {"date": "2019-08-26", "close": 0.154672, "volume": 95503.0}, {"date": "2019-08-28", "close": 0.174006, "volume": 515428.0}, {"date": "2019-08-30", "close": 0.164339, "volume": 64326.0}, {"date": "2019-09-03", "close": 0.164339, "volume": 33185.0}, {"date": "2019-09-04", "close": 0.154672, "volume": 114388.0}, {"date": "2019-09-06", "close": 0.164339, "volume": 139487.0}, {"date": "2019-09-10", "close": 0.1498385, "volume": 109285.0}, {"date": "2019-09-12", "close": 0.1595055, "volume": 20769.0}, {"date": "2019-09-17", "close": 0.1595055, "volume": 132446.0}, {"date": "2019-09-18", "close": 0.1595055, "volume": 61.0}, {"date": "2019-09-23", "close": 0.1498385, "volume": 150470.0}, {"date": "2019-09-26", "close": 0.154672, "volume": 87928.0}, {"date": "2019-09-27", "close": 0.154672, "volume": 99722.0}, {"date": "2019-10-02", "close": 0.154672, "volume": 19396.0}, {"date": "2019-10-03", "close": 0.1401715, "volume": 81903.0}, {"date": "2019-10-04", "close": 0.145005, "volume": 149404.0}, {"date": "2019-10-08", "close": 0.145005, "volume": 25861.0}, {"date": "2019-10-10", "close": 0.145005, "volume": 116399.0}, {"date": "2019-10-11", "close": 0.154672, "volume": 31292.0}, {"date": "2019-10-15", "close": 0.164339, "volume": 49637.0}, {"date": "2019-10-16", "close": 0.174006, "volume": 15676.0}, {"date": "2019-10-17", "close": 0.1759394, "volume": 239990.0}, {"date": "2019-10-18", "close": 0.164339, "volume": 217234.0}, {"date": "2019-10-21", "close": 0.164339, "volume": 103445.0}, {"date": "2019-10-22", "close": 0.1595055, "volume": 156345.0}, {"date": "2019-10-23", "close": 0.1595055, "volume": 45653.0}, {"date": "2019-10-25", "close": 0.1691725, "volume": 57619.0}, {"date": "2019-10-28", "close": 0.1691725, "volume": 128938.0}, {"date": "2019-10-29", "close": 0.164339, "volume": 190145.0}, {"date": "2019-10-30", "close": 0.164339, "volume": 9093.0}, {"date": "2019-10-31", "close": 0.164339, "volume": 31033.0}, {"date": "2019-11-01", "close": 0.1595055, "volume": 36723.0}, {"date": "2019-11-05", "close": 0.1595055, "volume": 87411.0}, {"date": "2019-11-06", "close": 0.154672, "volume": 20689.0}, {"date": "2019-11-07", "close": 0.154672, "volume": 42412.0}, {"date": "2019-11-08", "close": 0.145005, "volume": 496262.0}, {"date": "2019-11-11", "close": 0.145005, "volume": 32331.0}, {"date": "2019-11-12", "close": 0.135338, "volume": 121158.0}, {"date": "2019-11-13", "close": 0.1401715, "volume": 223485.0}, {"date": "2019-11-14", "close": 0.2078405, "volume": 1627453.0}, {"date": "2019-11-18", "close": 0.261009, "volume": 28587229.0}, {"date": "2019-11-19", "close": 0.222341, "volume": 5165070.0}, {"date": "2019-11-20", "close": 0.2368415, "volume": 3459385.0}, {"date": "2019-11-21", "close": 0.222341, "volume": 4738709.0}, {"date": "2019-11-22", "close": 0.2078405, "volume": 2048858.0}, {"date": "2019-11-25", "close": 0.1788395, "volume": 2427656.0}, {"date": "2019-11-26", "close": 0.174006, "volume": 1298831.0}, {"date": "2019-11-27", "close": 0.183673, "volume": 291314.0}, {"date": "2019-11-28", "close": 0.1788395, "volume": 542577.0}, {"date": "2019-11-29", "close": 0.19334, "volume": 347758.0}, {"date": "2019-12-02", "close": 0.1788395, "volume": 766814.0}, {"date": "2019-12-03", "close": 0.174006, "volume": 266122.0}, {"date": "2019-12-04", "close": 0.174006, "volume": 239869.0}, {"date": "2019-12-05", "close": 0.164339, "volume": 486918.0}, {"date": "2019-12-10", "close": 0.164339, "volume": 1046662.0}, {"date": "2019-12-11", "close": 0.1691725, "volume": 553152.0}, {"date": "2019-12-12", "close": 0.164339, "volume": 266571.0}, {"date": "2019-12-13", "close": 0.1595055, "volume": 227009.0}, {"date": "2019-12-16", "close": 0.174006, "volume": 149305.0}, {"date": "2019-12-17", "close": 0.164339, "volume": 136598.0}, {"date": "2019-12-18", "close": 0.154672, "volume": 435262.0}, {"date": "2019-12-19", "close": 0.1498385, "volume": 281530.0}, {"date": "2019-12-20", "close": 0.154672, "volume": 126959.0}, {"date": "2019-12-23", "close": 0.1595055, "volume": 24609.0}, {"date": "2019-12-24", "close": 0.154672, "volume": 158067.0}, {"date": "2019-12-27", "close": 0.154672, "volume": 91192.0}, {"date": "2019-12-30", "close": 0.154672, "volume": 20689.0}, {"date": "2019-12-31", "close": 0.154672, "volume": 34958.0}, {"date": "2020-01-02", "close": 0.1691725, "volume": 88718.0}, {"date": "2020-01-03", "close": 0.1595055, "volume": 100653.0}, {"date": "2020-01-06", "close": 0.164339, "volume": 89291.0}, {"date": "2020-01-08", "close": 0.154672, "volume": 218529.0}, {"date": "2020-01-09", "close": 0.164339, "volume": 127716.0}, {"date": "2020-01-10", "close": 0.164339, "volume": 144735.0}, {"date": "2020-01-13", "close": 0.164339, "volume": 973194.0}, {"date": "2020-01-14", "close": 0.164339, "volume": 313123.0}, {"date": "2020-01-15", "close": 0.1595055, "volume": 327886.0}, {"date": "2020-01-16", "close": 0.1595055, "volume": 41274.0}, {"date": "2020-01-17", "close": 0.164339, "volume": 255310.0}, {"date": "2020-01-20", "close": 0.183673, "volume": 1521108.0}, {"date": "2020-01-21", "close": 0.174006, "volume": 511074.0}, {"date": "2020-01-22", "close": 0.1595055, "volume": 385561.0}, {"date": "2020-01-23", "close": 0.1595055, "volume": 77834.0}, {"date": "2020-01-24", "close": 0.1595055, "volume": 93276.0}, {"date": "2020-01-28", "close": 0.154672, "volume": 598799.0}, {"date": "2020-01-29", "close": 0.154672, "volume": 237923.0}, {"date": "2020-01-30", "close": 0.1498385, "volume": 171381.0}, {"date": "2020-01-31", "close": 0.1595055, "volume": 95982.0}, {"date": "2020-02-03", "close": 0.1498385, "volume": 1060540.0}, {"date": "2020-02-04", "close": 0.154672, "volume": 279617.0}, {"date": "2020-02-05", "close": 0.1595055, "volume": 116609.0}, {"date": "2020-02-06", "close": 0.154672, "volume": 157407.0}, {"date": "2020-02-07", "close": 0.164339, "volume": 228107.0}, {"date": "2020-02-10", "close": 0.1691725, "volume": 106827.0}, {"date": "2020-02-11", "close": 0.164339, "volume": 164146.0}, {"date": "2020-02-12", "close": 0.1691725, "volume": 11760.0}, {"date": "2020-02-13", "close": 0.154672, "volume": 136083.0}, {"date": "2020-02-14", "close": 0.1595055, "volume": 61815.0}, {"date": "2020-02-17", "close": 0.1595055, "volume": 116218.0}, {"date": "2020-02-18", "close": 0.1498385, "volume": 299850.0}, {"date": "2020-02-19", "close": 0.1401715, "volume": 415467.0}, {"date": "2020-02-20", "close": 0.145005, "volume": 390724.0}, {"date": "2020-02-21", "close": 0.135338, "volume": 286659.0}, {"date": "2020-02-24", "close": 0.1305045, "volume": 435859.0}, {"date": "2020-02-25", "close": 0.125671, "volume": 236688.0}, {"date": "2020-02-26", "close": 0.135338, "volume": 71996.0}, {"date": "2020-02-27", "close": 0.125671, "volume": 131496.0}, {"date": "2020-02-28", "close": 0.1015035, "volume": 895087.0}, {"date": "2020-03-02", "close": 0.125671, "volume": 207027.0}, {"date": "2020-03-03", "close": 0.1111705, "volume": 462679.0}, {"date": "2020-03-04", "close": 0.1082704, "volume": 196319.0}, {"date": "2020-03-05", "close": 0.1111705, "volume": 69684.0}, {"date": "2020-03-06", "close": 0.1015035, "volume": 509081.0}, {"date": "2020-03-09", "close": 0.0831362, "volume": 629197.0}, {"date": "2020-03-10", "close": 0.0821695, "volume": 312206.0}, {"date": "2020-03-11", "close": 0.0821695, "volume": 270117.0}, {"date": "2020-03-12", "close": 0.0705691, "volume": 105666.0}, {"date": "2020-03-13", "close": 0.067669, "volume": 113432.0}, {"date": "2020-03-16", "close": 0.0628355, "volume": 201014.0}, {"date": "2020-03-17", "close": 0.067669, "volume": 15192.0}, {"date": "2020-03-18", "close": 0.0628355, "volume": 202668.0}, {"date": "2020-03-19", "close": 0.0560686, "volume": 113789.0}, {"date": "2020-03-20", "close": 0.0628355, "volume": 124134.0}, {"date": "2020-03-23", "close": 0.0570353, "volume": 101376.0}, {"date": "2020-03-24", "close": 0.067669, "volume": 358759.0}, {"date": "2020-03-25", "close": 0.1305045, "volume": 2274957.0}, {"date": "2020-03-26", "close": 0.1401715, "volume": 5820698.0}, {"date": "2020-03-27", "close": 0.116004, "volume": 1138041.0}, {"date": "2020-03-30", "close": 0.154672, "volume": 1132546.0}, {"date": "2020-03-31", "close": 0.1401715, "volume": 657261.0}, {"date": "2020-04-01", "close": 0.1305045, "volume": 416672.0}, {"date": "2020-04-02", "close": 0.1305045, "volume": 240809.0}, {"date": "2020-04-03", "close": 0.1305045, "volume": 631781.0}, {"date": "2020-04-06", "close": 0.145005, "volume": 639711.0}, {"date": "2020-04-07", "close": 0.145005, "volume": 608504.0}, {"date": "2020-04-08", "close": 0.145005, "volume": 187369.0}, {"date": "2020-04-09", "close": 0.135338, "volume": 275053.0}, {"date": "2020-04-14", "close": 0.135338, "volume": 36116.0}, {"date": "2020-04-15", "close": 0.1401715, "volume": 331709.0}, {"date": "2020-04-16", "close": 0.1305045, "volume": 393997.0}, {"date": "2020-04-17", "close": 0.125671, "volume": 81890.0}, {"date": "2020-04-20", "close": 0.135338, "volume": 36270.0}, {"date": "2020-04-21", "close": 0.125671, "volume": 69002.0}, {"date": "2020-04-22", "close": 0.125671, "volume": 81689.0}, {"date": "2020-04-23", "close": 0.125671, "volume": 89177.0}, {"date": "2020-04-24", "close": 0.116004, "volume": 211210.0}, {"date": "2020-04-27", "close": 0.1208375, "volume": 155825.0}, {"date": "2020-04-28", "close": 0.1111705, "volume": 122268.0}, {"date": "2020-04-29", "close": 0.116004, "volume": 91234.0}, {"date": "2020-04-30", "close": 0.116004, "volume": 16512.0}, {"date": "2020-05-01", "close": 0.106337, "volume": 592760.0}, {"date": "2020-05-04", "close": 0.106337, "volume": 38791.0}, {"date": "2020-05-05", "close": 0.09667, "volume": 27051.0}, {"date": "2020-05-06", "close": 0.1111705, "volume": 42584.0}, {"date": "2020-05-07", "close": 0.116004, "volume": 41774.0}, {"date": "2020-05-08", "close": 0.106337, "volume": 339231.0}, {"date": "2020-05-11", "close": 0.106337, "volume": 53421.0}, {"date": "2020-05-12", "close": 0.106337, "volume": 127979.0}, {"date": "2020-05-13", "close": 0.1015035, "volume": 101968.0}, {"date": "2020-05-14", "close": 0.1015035, "volume": 41598.0}, {"date": "2020-05-15", "close": 0.1015035, "volume": 4524.0}, {"date": "2020-05-18", "close": 0.1015035, "volume": 12931.0}, {"date": "2020-05-19", "close": 0.1034369, "volume": 49408.0}, {"date": "2020-05-20", "close": 0.1111705, "volume": 289522.0}, {"date": "2020-05-21", "close": 0.116004, "volume": 120935.0}, {"date": "2020-05-22", "close": 0.1111705, "volume": 12115.0}, {"date": "2020-05-25", "close": 0.1111705, "volume": 49951.0}, {"date": "2020-05-26", "close": 0.106337, "volume": 20689.0}, {"date": "2020-05-27", "close": 0.106337, "volume": 226177.0}, {"date": "2020-05-28", "close": 0.1015035, "volume": 124344.0}, {"date": "2020-05-29", "close": 0.1111705, "volume": 41198.0}, {"date": "2020-06-05", "close": 0.106337, "volume": 352640.0}, {"date": "2020-06-09", "close": 0.1015035, "volume": 305257.0}, {"date": "2020-06-10", "close": 0.09667, "volume": 235337.0}, {"date": "2020-06-11", "close": 0.1015035, "volume": 62067.0}, {"date": "2020-06-12", "close": 0.1015035, "volume": 526289.0}, {"date": "2020-06-15", "close": 0.0850696, "volume": 1114314.0}, {"date": "2020-06-16", "close": 0.087003, "volume": 812786.0}, {"date": "2020-06-17", "close": 0.087003, "volume": 103350.0}, {"date": "2020-06-18", "close": 0.0841029, "volume": 773280.0}, {"date": "2020-06-19", "close": 0.0850696, "volume": 287128.0}, {"date": "2020-06-22", "close": 0.0850696, "volume": 229994.0}, {"date": "2020-06-23", "close": 0.0841029, "volume": 697290.0}, {"date": "2020-06-24", "close": 0.0879697, "volume": 770184.0}, {"date": "2020-06-25", "close": 0.0841029, "volume": 347241.0}, {"date": "2020-06-26", "close": 0.0841029, "volume": 471476.0}, {"date": "2020-06-29", "close": 0.0802361, "volume": 1198866.0}, {"date": "2020-06-30", "close": 0.0841029, "volume": 730323.0}, {"date": "2020-07-01", "close": 0.0821695, "volume": 103002.0}, {"date": "2020-07-02", "close": 0.0821695, "volume": 720083.0}, {"date": "2020-07-03", "close": 0.0802361, "volume": 505677.0}, {"date": "2020-07-06", "close": 0.0841029, "volume": 246792.0}, {"date": "2020-07-07", "close": 0.0860363, "volume": 568129.0}, {"date": "2020-07-08", "close": 0.0850696, "volume": 163214.0}, {"date": "2020-07-09", "close": 0.0908698, "volume": 498817.0}, {"date": "2020-07-10", "close": 0.0879697, "volume": 124134.0}, {"date": "2020-07-13", "close": 0.0899031, "volume": 1308628.0}, {"date": "2020-07-14", "close": 0.0860363, "volume": 130287.0}, {"date": "2020-07-15", "close": 0.0860363, "volume": 13724.0}, {"date": "2020-07-21", "close": 0.0850696, "volume": 1497686.0}, {"date": "2020-07-22", "close": 0.087003, "volume": 308622.0}, {"date": "2020-07-23", "close": 0.0831362, "volume": 129306.0}, {"date": "2020-07-24", "close": 0.0831362, "volume": 47585.0}, {"date": "2020-07-27", "close": 0.087003, "volume": 200800.0}, {"date": "2020-07-28", "close": 0.0908698, "volume": 408463.0}, {"date": "2020-07-29", "close": 0.0899031, "volume": 342252.0}, {"date": "2020-07-30", "close": 0.0879697, "volume": 62067.0}, {"date": "2020-07-31", "close": 0.0879697, "volume": 4631.0}, {"date": "2020-08-03", "close": 0.1015035, "volume": 2013317.0}, {"date": "2020-08-04", "close": 0.09667, "volume": 757142.0}, {"date": "2020-08-05", "close": 0.09667, "volume": 137874.0}, {"date": "2020-08-06", "close": 0.09667, "volume": 765029.0}, {"date": "2020-08-07", "close": 0.09667, "volume": 382745.0}, {"date": "2020-08-10", "close": 0.0986034, "volume": 304795.0}, {"date": "2020-08-11", "close": 0.1015035, "volume": 270358.0}, {"date": "2020-08-12", "close": 0.09667, "volume": 837898.0}, {"date": "2020-08-13", "close": 0.1208375, "volume": 3571052.0}, {"date": "2020-08-14", "close": 0.116004, "volume": 1139240.0}, {"date": "2020-08-17", "close": 0.1208375, "volume": 649387.0}, {"date": "2020-08-18", "close": 0.1305045, "volume": 1987704.0}, {"date": "2020-08-19", "close": 0.125671, "volume": 1389919.0}, {"date": "2020-08-20", "close": 0.125671, "volume": 1401301.0}, {"date": "2020-08-21", "close": 0.1305045, "volume": 394948.0}, {"date": "2020-08-24", "close": 0.1401715, "volume": 1010472.0}, {"date": "2020-08-25", "close": 0.145005, "volume": 2382738.0}, {"date": "2020-08-26", "close": 0.125671, "volume": 1655866.0}, {"date": "2020-08-27", "close": 0.135338, "volume": 1176407.0}, {"date": "2020-08-28", "close": 0.1401715, "volume": 1096452.0}, {"date": "2020-08-31", "close": 0.145005, "volume": 982679.0}, {"date": "2020-09-01", "close": 0.174006, "volume": 2978584.0}, {"date": "2020-09-02", "close": 0.1788395, "volume": 2603797.0}, {"date": "2020-09-03", "close": 0.1788395, "volume": 2743506.0}, {"date": "2020-09-04", "close": 0.174006, "volume": 1197346.0}, {"date": "2020-09-07", "close": 0.154672, "volume": 1663383.0}, {"date": "2020-09-08", "close": 0.164339, "volume": 1173083.0}, {"date": "2020-09-09", "close": 0.154672, "volume": 274225.0}, {"date": "2020-09-10", "close": 0.164339, "volume": 556650.0}, {"date": "2020-09-11", "close": 0.154672, "volume": 260229.0}, {"date": "2020-09-14", "close": 0.164339, "volume": 751375.0}, {"date": "2020-09-15", "close": 0.164339, "volume": 954335.0}, {"date": "2020-09-16", "close": 0.1595055, "volume": 3642596.0}, {"date": "2020-09-17", "close": 0.154672, "volume": 985707.0}, {"date": "2020-09-18", "close": 0.154672, "volume": 528582.0}, {"date": "2020-09-21", "close": 0.135338, "volume": 687921.0}, {"date": "2020-09-22", "close": 0.135338, "volume": 551804.0}, {"date": "2020-09-23", "close": 0.1401715, "volume": 231939.0}, {"date": "2020-09-24", "close": 0.135338, "volume": 119656.0}, {"date": "2020-09-25", "close": 0.135338, "volume": 560472.0}, {"date": "2020-09-28", "close": 0.135338, "volume": 182373.0}, {"date": "2020-09-29", "close": 0.145005, "volume": 696333.0}, {"date": "2020-09-30", "close": 0.135338, "volume": 403479.0}, {"date": "2020-10-01", "close": 0.145005, "volume": 260839.0}, {"date": "2020-10-02", "close": 0.135338, "volume": 484245.0}, {"date": "2020-10-05", "close": 0.1372714, "volume": 41551.0}, {"date": "2020-10-06", "close": 0.1401715, "volume": 54540.0}, {"date": "2020-10-07", "close": 0.135338, "volume": 163562.0}, {"date": "2020-10-08", "close": 0.135338, "volume": 5148566.0}, {"date": "2020-10-09", "close": 0.135338, "volume": 1034726.0}, {"date": "2020-10-12", "close": 0.1401715, "volume": 1423637.0}, {"date": "2020-10-13", "close": 0.1401715, "volume": 111835.0}, {"date": "2020-10-14", "close": 0.1401715, "volume": 377742.0}, {"date": "2020-10-15", "close": 0.1401715, "volume": 386480.0}, {"date": "2020-10-16", "close": 0.135338, "volume": 632001.0}, {"date": "2020-10-19", "close": 0.125671, "volume": 867949.0}, {"date": "2020-10-20", "close": 0.135338, "volume": 978405.0}, {"date": "2020-10-21", "close": 0.135338, "volume": 953269.0}, {"date": "2020-10-22", "close": 0.1305045, "volume": 434422.0}, {"date": "2020-10-23", "close": 0.135338, "volume": 254303.0}, {"date": "2020-10-26", "close": 0.1305045, "volume": 451829.0}, {"date": "2020-10-27", "close": 0.1305045, "volume": 383241.0}, {"date": "2020-10-28", "close": 0.125671, "volume": 598452.0}, {"date": "2020-10-29", "close": 0.1305045, "volume": 143444.0}, {"date": "2020-10-30", "close": 0.125671, "volume": 69825.0}, {"date": "2020-11-02", "close": 0.125671, "volume": 279804.0}, {"date": "2020-11-03", "close": 0.1208375, "volume": 104876.0}, {"date": "2020-11-04", "close": 0.125671, "volume": 125194.0}, {"date": "2020-11-05", "close": 0.1305045, "volume": 98239.0}, {"date": "2020-11-06", "close": 0.1305045, "volume": 112909.0}, {"date": "2020-11-09", "close": 0.125671, "volume": 337502.0}, {"date": "2020-11-10", "close": 0.116004, "volume": 757008.0}, {"date": "2020-11-11", "close": 0.116004, "volume": 284544.0}, {"date": "2020-11-12", "close": 0.116004, "volume": 348384.0}, {"date": "2020-11-13", "close": 0.1111705, "volume": 82902.0}, {"date": "2020-11-16", "close": 0.116004, "volume": 83394.0}, {"date": "2020-11-17", "close": 0.106337, "volume": 230846.0}, {"date": "2020-11-18", "close": 0.106337, "volume": 325318.0}, {"date": "2020-11-19", "close": 0.106337, "volume": 368416.0}, {"date": "2020-11-20", "close": 0.1015035, "volume": 672992.0}, {"date": "2020-11-23", "close": 0.106337, "volume": 199746.0}, {"date": "2020-11-24", "close": 0.1111705, "volume": 8276.0}, {"date": "2020-11-25", "close": 0.106337, "volume": 218708.0}, {"date": "2020-11-26", "close": 0.1015035, "volume": 106215.0}, {"date": "2020-11-27", "close": 0.1015035, "volume": 103445.0}, {"date": "2020-11-30", "close": 0.1015035, "volume": 37224.0}, {"date": "2020-12-01", "close": 0.1111705, "volume": 899932.0}, {"date": "2020-12-02", "close": 0.1305045, "volume": 1808883.0}, {"date": "2020-12-03", "close": 0.135338, "volume": 410016.0}, {"date": "2020-12-04", "close": 0.1305045, "volume": 135362.0}, {"date": "2020-12-07", "close": 0.1305045, "volume": 381471.0}, {"date": "2020-12-08", "close": 0.125671, "volume": 186517.0}, {"date": "2020-12-09", "close": 0.1208375, "volume": 1035597.0}, {"date": "2020-12-10", "close": 0.116004, "volume": 286071.0}, {"date": "2020-12-11", "close": 0.1208375, "volume": 2069.0}, {"date": "2020-12-14", "close": 0.1111705, "volume": 210565.0}, {"date": "2020-12-15", "close": 0.125671, "volume": 1503911.0}, {"date": "2020-12-16", "close": 0.125671, "volume": 577792.0}, {"date": "2020-12-17", "close": 0.116004, "volume": 382038.0}, {"date": "2020-12-18", "close": 0.106337, "volume": 244956.0}, {"date": "2020-12-21", "close": 0.1111705, "volume": 106951.0}, {"date": "2020-12-22", "close": 0.1015035, "volume": 849358.0}, {"date": "2020-12-23", "close": 0.106337, "volume": 106033.0}, {"date": "2020-12-24", "close": 0.1111705, "volume": 41378.0}, {"date": "2020-12-29", "close": 0.106337, "volume": 48619.0}, {"date": "2020-12-30", "close": 0.1111705, "volume": 154355.0}, {"date": "2020-12-31", "close": 0.106337, "volume": 11814.0}, {"date": "2021-01-05", "close": 0.116004, "volume": 48212.0}, {"date": "2021-01-06", "close": 0.1111705, "volume": 16386.0}, {"date": "2021-01-07", "close": 0.1131039, "volume": 46550.0}, {"date": "2021-01-08", "close": 0.1208375, "volume": 5172.0}, {"date": "2021-01-11", "close": 0.106337, "volume": 632239.0}, {"date": "2021-01-13", "close": 0.116004, "volume": 164201.0}, {"date": "2021-01-14", "close": 0.1208375, "volume": 286718.0}, {"date": "2021-01-15", "close": 0.1208375, "volume": 47245.0}, {"date": "2021-01-18", "close": 0.116004, "volume": 183785.0}, {"date": "2021-01-19", "close": 0.1111705, "volume": 121793.0}, {"date": "2021-01-20", "close": 0.1111705, "volume": 157843.0}, {"date": "2021-01-21", "close": 0.1111705, "volume": 430443.0}, {"date": "2021-01-22", "close": 0.1111705, "volume": 686654.0}, {"date": "2021-01-25", "close": 0.1111705, "volume": 25861.0}, {"date": "2021-01-27", "close": 0.106337, "volume": 122289.0}, {"date": "2021-01-28", "close": 0.09667, "volume": 842892.0}, {"date": "2021-01-29", "close": 0.09667, "volume": 294045.0}, {"date": "2021-02-01", "close": 0.0957033, "volume": 83790.0}, {"date": "2021-02-04", "close": 0.106337, "volume": 952192.0}, {"date": "2021-02-05", "close": 0.1015035, "volume": 474925.0}, {"date": "2021-02-08", "close": 0.1015035, "volume": 494900.0}, {"date": "2021-02-09", "close": 0.1015035, "volume": 276792.0}, {"date": "2021-02-10", "close": 0.1015035, "volume": 702276.0}, {"date": "2021-02-11", "close": 0.0957033, "volume": 908480.0}, {"date": "2021-02-12", "close": 0.1015035, "volume": 398261.0}, {"date": "2021-02-15", "close": 0.1111705, "volume": 1687197.0}, {"date": "2021-02-16", "close": 0.1015035, "volume": 463630.0}, {"date": "2021-02-17", "close": 0.09667, "volume": 527396.0}, {"date": "2021-02-18", "close": 0.1015035, "volume": 170477.0}, {"date": "2021-02-19", "close": 0.1015035, "volume": 213848.0}, {"date": "2021-02-22", "close": 0.106337, "volume": 444656.0}, {"date": "2021-02-23", "close": 0.125671, "volume": 2165145.0}, {"date": "2021-02-24", "close": 0.116004, "volume": 628438.0}, {"date": "2021-02-25", "close": 0.116004, "volume": 773128.0}, {"date": "2021-02-26", "close": 0.1111705, "volume": 934702.0}, {"date": "2021-03-01", "close": 0.1111705, "volume": 450859.0}, {"date": "2021-03-02", "close": 0.1015035, "volume": 905905.0}, {"date": "2021-03-03", "close": 0.0947366, "volume": 1215187.0}, {"date": "2021-03-04", "close": 0.0879697, "volume": 1780079.0}, {"date": "2021-03-05", "close": 0.0879697, "volume": 400328.0}, {"date": "2021-03-08", "close": 0.0889364, "volume": 376898.0}, {"date": "2021-03-09", "close": 0.09667, "volume": 504433.0}, {"date": "2021-03-11", "close": 0.0928032, "volume": 123032.0}, {"date": "2021-03-12", "close": 0.09667, "volume": 986097.0}, {"date": "2021-03-15", "close": 0.0957033, "volume": 485218.0}, {"date": "2021-03-16", "close": 0.09667, "volume": 172753.0}, {"date": "2021-03-17", "close": 0.09667, "volume": 149443.0}, {"date": "2021-03-18", "close": 0.0957033, "volume": 742480.0}, {"date": "2021-03-19", "close": 0.0957033, "volume": 18051.0}, {"date": "2021-03-22", "close": 0.0928032, "volume": 712433.0}, {"date": "2021-03-23", "close": 0.09667, "volume": 216359.0}, {"date": "2021-03-24", "close": 0.0957033, "volume": 71894.0}, {"date": "2021-03-25", "close": 0.0937699, "volume": 60853.0}, {"date": "2021-03-26", "close": 0.0937699, "volume": 131187.0}, {"date": "2021-03-29", "close": 0.0947366, "volume": 172690.0}, {"date": "2021-03-30", "close": 0.09667, "volume": 773653.0}, {"date": "2021-03-31", "close": 0.0937699, "volume": 744008.0}, {"date": "2021-04-01", "close": 0.09667, "volume": 209283.0}, {"date": "2021-04-06", "close": 0.106337, "volume": 1186846.0}, {"date": "2021-04-07", "close": 0.116004, "volume": 1344991.0}, {"date": "2021-04-08", "close": 0.1305045, "volume": 1855860.0}, {"date": "2021-04-09", "close": 0.1208375, "volume": 311775.0}, {"date": "2021-04-12", "close": 0.106337, "volume": 707750.0}, {"date": "2021-04-13", "close": 0.106337, "volume": 69784.0}, {"date": "2021-04-14", "close": 0.1111705, "volume": 980902.0}, {"date": "2021-04-15", "close": 0.1208375, "volume": 518239.0}, {"date": "2021-04-16", "close": 0.1208375, "volume": 95763.0}, {"date": "2021-04-19", "close": 0.1208375, "volume": 354218.0}, {"date": "2021-04-22", "close": 0.135338, "volume": 2802765.0}, {"date": "2021-04-23", "close": 0.1498385, "volume": 2159678.0}, {"date": "2021-04-26", "close": 0.1691725, "volume": 2014857.0}, {"date": "2021-04-27", "close": 0.1691725, "volume": 1406191.0}, {"date": "2021-04-28", "close": 0.154672, "volume": 587064.0}, {"date": "2021-04-29", "close": 0.1498385, "volume": 179149.0}, {"date": "2021-04-30", "close": 0.154672, "volume": 355671.0}, {"date": "2021-05-03", "close": 0.1305045, "volume": 1212684.0}, {"date": "2021-05-04", "close": 0.135338, "volume": 1070611.0}, {"date": "2021-05-05", "close": 0.135338, "volume": 590339.0}, {"date": "2021-05-06", "close": 0.145005, "volume": 511707.0}, {"date": "2021-05-07", "close": 0.1498385, "volume": 537741.0}, {"date": "2021-05-10", "close": 0.1595055, "volume": 225335.0}, {"date": "2021-05-13", "close": 0.145005, "volume": 3185840.0}, {"date": "2021-05-14", "close": 0.1498385, "volume": 698372.0}, {"date": "2021-05-17", "close": 0.1401715, "volume": 670044.0}, {"date": "2021-05-18", "close": 0.145005, "volume": 168815.0}, {"date": "2021-05-19", "close": 0.1691725, "volume": 1445532.0}, {"date": "2021-05-20", "close": 0.1788395, "volume": 1305016.0}, {"date": "2021-05-21", "close": 0.203007, "volume": 2875783.0}, {"date": "2021-05-24", "close": 0.2271745, "volume": 1893927.0}, {"date": "2021-05-25", "close": 0.203007, "volume": 764912.0}, {"date": "2021-05-26", "close": 0.2175075, "volume": 1091183.0}, {"date": "2021-05-27", "close": 0.1981735, "volume": 559891.0}, {"date": "2021-05-28", "close": 0.203007, "volume": 174926.0}, {"date": "2021-05-31", "close": 0.2465085, "volume": 1607496.0}, {"date": "2021-06-01", "close": 0.2271745, "volume": 1837194.0}, {"date": "2021-06-02", "close": 0.232008, "volume": 411795.0}, {"date": "2021-06-03", "close": 0.2271745, "volume": 287214.0}, {"date": "2021-06-04", "close": 0.212674, "volume": 599578.0}, {"date": "2021-06-07", "close": 0.203007, "volume": 634308.0}, {"date": "2021-06-08", "close": 0.2175075, "volume": 194087.0}, {"date": "2021-06-09", "close": 0.232008, "volume": 1198128.0}, {"date": "2021-06-10", "close": 0.2465085, "volume": 1020373.0}, {"date": "2021-06-11", "close": 0.261009, "volume": 1852205.0}, {"date": "2021-06-15", "close": 0.261009, "volume": 945286.0}, {"date": "2021-06-16", "close": 0.261009, "volume": 459172.0}, {"date": "2021-06-17", "close": 0.2465085, "volume": 223375.0}, {"date": "2021-06-18", "close": 0.251342, "volume": 214592.0}, {"date": "2021-06-21", "close": 0.251342, "volume": 363962.0}, {"date": "2021-06-22", "close": 0.2851765, "volume": 1153410.0}, {"date": "2021-06-23", "close": 0.2755095, "volume": 458181.0}, {"date": "2021-06-24", "close": 0.2658425, "volume": 587980.0}, {"date": "2021-06-25", "close": 0.270676, "volume": 321856.0}, {"date": "2021-06-28", "close": 0.2755095, "volume": 81530.0}, {"date": "2021-06-29", "close": 0.2755095, "volume": 381071.0}, {"date": "2021-06-30", "close": 0.2755095, "volume": 247136.0}, {"date": "2021-07-01", "close": 0.2658425, "volume": 39593.0}, {"date": "2021-07-02", "close": 0.270676, "volume": 501560.0}, {"date": "2021-07-05", "close": 0.2465085, "volume": 347047.0}, {"date": "2021-07-06", "close": 0.241675, "volume": 451122.0}, {"date": "2021-07-07", "close": 0.2175075, "volume": 728089.0}, {"date": "2021-07-08", "close": 0.241675, "volume": 495296.0}, {"date": "2021-07-09", "close": 0.212674, "volume": 566296.0}, {"date": "2021-07-12", "close": 0.2175075, "volume": 117259.0}, {"date": "2021-07-13", "close": 0.2175075, "volume": 379172.0}, {"date": "2021-07-14", "close": 0.2078405, "volume": 384714.0}, {"date": "2021-07-15", "close": 0.212674, "volume": 156581.0}, {"date": "2021-07-16", "close": 0.212674, "volume": 37915.0}, {"date": "2021-07-19", "close": 0.2271745, "volume": 188769.0}, {"date": "2021-07-20", "close": 0.2175075, "volume": 473659.0}, {"date": "2021-07-21", "close": 0.212674, "volume": 81525.0}, {"date": "2021-07-22", "close": 0.212674, "volume": 203945.0}, {"date": "2021-07-23", "close": 0.212674, "volume": 97477.0}, {"date": "2021-07-26", "close": 0.19334, "volume": 153935.0}, {"date": "2021-07-27", "close": 0.1885065, "volume": 1210443.0}, {"date": "2021-07-28", "close": 0.1788395, "volume": 421895.0}, {"date": "2021-07-29", "close": 0.19334, "volume": 1586238.0}, {"date": "2021-07-30", "close": 0.203007, "volume": 311523.0}, {"date": "2021-08-02", "close": 0.222341, "volume": 524125.0}, {"date": "2021-08-03", "close": 0.232008, "volume": 610133.0}, {"date": "2021-08-04", "close": 0.2271745, "volume": 89688.0}, {"date": "2021-08-05", "close": 0.222341, "volume": 241073.0}, {"date": "2021-08-06", "close": 0.2078405, "volume": 143656.0}, {"date": "2021-08-09", "close": 0.2078405, "volume": 152111.0}, {"date": "2021-08-10", "close": 0.2175075, "volume": 613654.0}, {"date": "2021-08-11", "close": 0.212674, "volume": 258885.0}, {"date": "2021-08-12", "close": 0.212674, "volume": 93955.0}, {"date": "2021-08-13", "close": 0.212674, "volume": 703960.0}, {"date": "2021-08-16", "close": 0.212674, "volume": 1326290.0}, {"date": "2021-08-17", "close": 0.203007, "volume": 333261.0}, {"date": "2021-08-18", "close": 0.1885065, "volume": 887710.0}, {"date": "2021-08-19", "close": 0.19334, "volume": 388305.0}, {"date": "2021-08-20", "close": 0.174006, "volume": 1202037.0}, {"date": "2021-08-23", "close": 0.174006, "volume": 192831.0}, {"date": "2021-08-24", "close": 0.1885065, "volume": 52487.0}, {"date": "2021-08-25", "close": 0.174006, "volume": 1302833.0}, {"date": "2021-08-26", "close": 0.174006, "volume": 289856.0}, {"date": "2021-08-27", "close": 0.183673, "volume": 64391.0}, {"date": "2021-08-30", "close": 0.174006, "volume": 276731.0}, {"date": "2021-08-31", "close": 0.174006, "volume": 285256.0}, {"date": "2021-09-01", "close": 0.174006, "volume": 904903.0}, {"date": "2021-09-02", "close": 0.1885065, "volume": 349810.0}, {"date": "2021-09-03", "close": 0.183673, "volume": 774270.0}, {"date": "2021-09-06", "close": 0.1885065, "volume": 247302.0}, {"date": "2021-09-07", "close": 0.174006, "volume": 648567.0}, {"date": "2021-09-08", "close": 0.1788395, "volume": 232124.0}, {"date": "2021-09-09", "close": 0.1691725, "volume": 824195.0}, {"date": "2021-09-10", "close": 0.1691725, "volume": 125869.0}, {"date": "2021-09-13", "close": 0.19334, "volume": 331940.0}, {"date": "2021-09-14", "close": 0.1885065, "volume": 277785.0}, {"date": "2021-09-15", "close": 0.19334, "volume": 674437.0}, {"date": "2021-09-16", "close": 0.1981735, "volume": 334570.0}, {"date": "2021-09-17", "close": 0.2078405, "volume": 366385.0}, {"date": "2021-09-20", "close": 0.2078405, "volume": 686904.0}, {"date": "2021-09-21", "close": 0.19334, "volume": 291143.0}, {"date": "2021-09-22", "close": 0.1981735, "volume": 673183.0}, {"date": "2021-09-23", "close": 0.1981735, "volume": 90867.0}, {"date": "2021-09-24", "close": 0.203007, "volume": 82334.0}, {"date": "2021-09-27", "close": 0.203007, "volume": 213283.0}, {"date": "2021-09-28", "close": 0.1885065, "volume": 739101.0}, {"date": "2021-09-29", "close": 0.1788395, "volume": 69197.0}, {"date": "2021-09-30", "close": 0.1885065, "volume": 695786.0}, {"date": "2021-10-01", "close": 0.1885065, "volume": 12811.0}, {"date": "2021-10-04", "close": 0.174006, "volume": 961301.0}, {"date": "2021-10-05", "close": 0.174006, "volume": 367205.0}, {"date": "2021-10-06", "close": 0.1788395, "volume": 41378.0}, {"date": "2021-10-07", "close": 0.1885065, "volume": 160339.0}, {"date": "2021-10-08", "close": 0.1885065, "volume": 201349.0}, {"date": "2021-10-12", "close": 0.183673, "volume": 162959.0}, {"date": "2021-10-13", "close": 0.183673, "volume": 219006.0}, {"date": "2021-10-18", "close": 0.183673, "volume": 838569.0}, {"date": "2021-10-19", "close": 0.19334, "volume": 626138.0}, {"date": "2021-10-20", "close": 0.19334, "volume": 651421.0}, {"date": "2021-10-21", "close": 0.203007, "volume": 143257.0}, {"date": "2021-10-22", "close": 0.1981735, "volume": 119375.0}, {"date": "2021-10-25", "close": 0.203007, "volume": 81258.0}, {"date": "2021-10-26", "close": 0.1981735, "volume": 86777.0}, {"date": "2021-10-27", "close": 0.19334, "volume": 1001750.0}, {"date": "2021-10-28", "close": 0.19334, "volume": 384609.0}, {"date": "2021-10-29", "close": 0.1981735, "volume": 128716.0}, {"date": "2021-11-01", "close": 0.19334, "volume": 368005.0}, {"date": "2021-11-02", "close": 0.19334, "volume": 148914.0}, {"date": "2021-11-03", "close": 0.19334, "volume": 252135.0}, {"date": "2021-11-04", "close": 0.1981735, "volume": 238536.0}, {"date": "2021-11-05", "close": 0.1885065, "volume": 371060.0}, {"date": "2021-11-08", "close": 0.1885065, "volume": 409786.0}, {"date": "2021-11-09", "close": 0.19334, "volume": 462933.0}, {"date": "2021-11-10", "close": 0.183673, "volume": 59061.0}, {"date": "2021-11-11", "close": 0.2175075, "volume": 1657589.0}, {"date": "2021-11-12", "close": 0.2561755, "volume": 1612427.0}, {"date": "2021-11-15", "close": 0.270676, "volume": 1484553.0}, {"date": "2021-11-16", "close": 0.251342, "volume": 1101721.0}, {"date": "2021-11-17", "close": 0.3045105, "volume": 2386308.0}, {"date": "2021-11-18", "close": 0.3045105, "volume": 1083087.0}, {"date": "2021-11-19", "close": 0.29001, "volume": 417228.0}, {"date": "2021-11-22", "close": 0.309344, "volume": 986407.0}, {"date": "2021-11-23", "close": 0.299677, "volume": 990838.0}, {"date": "2021-11-24", "close": 0.2948435, "volume": 644861.0}, {"date": "2021-11-25", "close": 0.299677, "volume": 407964.0}, {"date": "2021-11-26", "close": 0.2851765, "volume": 119250.0}, {"date": "2021-11-29", "close": 0.261009, "volume": 824775.0}, {"date": "2021-11-30", "close": 0.2658425, "volume": 215641.0}, {"date": "2021-12-01", "close": 0.270676, "volume": 181250.0}, {"date": "2021-12-02", "close": 0.270676, "volume": 475724.0}, {"date": "2021-12-03", "close": 0.2561755, "volume": 413723.0}, {"date": "2021-12-06", "close": 0.232008, "volume": 1048084.0}, {"date": "2021-12-07", "close": 0.2465085, "volume": 396620.0}, {"date": "2021-12-08", "close": 0.261009, "volume": 169724.0}, {"date": "2021-12-09", "close": 0.2561755, "volume": 162149.0}, {"date": "2021-12-10", "close": 0.2658425, "volume": 158096.0}, {"date": "2021-12-13", "close": 0.251342, "volume": 78647.0}, {"date": "2021-12-14", "close": 0.2465085, "volume": 76618.0}, {"date": "2021-12-15", "close": 0.241675, "volume": 234498.0}, {"date": "2021-12-16", "close": 0.2465085, "volume": 48680.0}, {"date": "2021-12-17", "close": 0.2465085, "volume": 13875.0}, {"date": "2021-12-20", "close": 0.2465085, "volume": 31733.0}, {"date": "2021-12-21", "close": 0.241675, "volume": 103554.0}, {"date": "2021-12-22", "close": 0.241675, "volume": 9248.0}, {"date": "2021-12-23", "close": 0.232008, "volume": 257770.0}, {"date": "2021-12-24", "close": 0.232008, "volume": 32495.0}, {"date": "2021-12-29", "close": 0.2271745, "volume": 119879.0}, {"date": "2021-12-30", "close": 0.2271745, "volume": 137497.0}, {"date": "2021-12-31", "close": 0.232008, "volume": 111929.0}, {"date": "2022-01-04", "close": 0.2465085, "volume": 92240.0}, {"date": "2022-01-05", "close": 0.2368415, "volume": 65281.0}, {"date": "2022-01-06", "close": 0.232008, "volume": 53292.0}, {"date": "2022-01-07", "close": 0.241675, "volume": 94681.0}, {"date": "2022-01-10", "close": 0.232008, "volume": 274924.0}, {"date": "2022-01-11", "close": 0.22959125, "volume": 415546.0}, {"date": "2022-01-12", "close": 0.2271745, "volume": 53624.0}, {"date": "2022-01-13", "close": 0.232008, "volume": 155904.0}, {"date": "2022-01-14", "close": 0.2368415, "volume": 234059.0}, {"date": "2022-01-17", "close": 0.2561755, "volume": 439235.0}, {"date": "2022-01-18", "close": 0.280343, "volume": 326779.0}, {"date": "2022-01-21", "close": 0.2755095, "volume": 1534964.0}, {"date": "2022-01-24", "close": 0.251342, "volume": 1247914.0}, {"date": "2022-01-25", "close": 0.212674, "volume": 2467836.0}, {"date": "2022-01-27", "close": 0.203007, "volume": 1393364.0}, {"date": "2022-01-28", "close": 0.19334, "volume": 431576.0}, {"date": "2022-01-31", "close": 0.203007, "volume": 277726.0}, {"date": "2022-02-01", "close": 0.2175075, "volume": 225654.0}, {"date": "2022-02-02", "close": 0.2078405, "volume": 403446.0}, {"date": "2022-02-03", "close": 0.2078405, "volume": 98778.0}, {"date": "2022-02-04", "close": 0.2175075, "volume": 254845.0}, {"date": "2022-02-07", "close": 0.222341, "volume": 808457.0}, {"date": "2022-02-08", "close": 0.222341, "volume": 151331.0}, {"date": "2022-02-09", "close": 0.2271745, "volume": 319338.0}, {"date": "2022-02-10", "close": 0.232008, "volume": 77276.0}, {"date": "2022-02-11", "close": 0.232008, "volume": 21686.0}, {"date": "2022-02-14", "close": 0.2175075, "volume": 185310.0}, {"date": "2022-02-15", "close": 0.2175075, "volume": 237190.0}, {"date": "2022-02-16", "close": 0.212674, "volume": 59577.0}, {"date": "2022-02-17", "close": 0.2175075, "volume": 41310.0}, {"date": "2022-02-18", "close": 0.222341, "volume": 124512.0}, {"date": "2022-02-21", "close": 0.203007, "volume": 158789.0}, {"date": "2022-02-22", "close": 0.183673, "volume": 1192246.0}, {"date": "2022-02-23", "close": 0.19334, "volume": 104634.0}, {"date": "2022-02-24", "close": 0.174006, "volume": 813723.0}, {"date": "2022-02-25", "close": 0.183673, "volume": 180837.0}, {"date": "2022-02-28", "close": 0.1788395, "volume": 163264.0}, {"date": "2022-03-01", "close": 0.19334, "volume": 116501.0}, {"date": "2022-03-02", "close": 0.1885065, "volume": 39455.0}, {"date": "2022-03-03", "close": 0.183673, "volume": 236612.0}, {"date": "2022-03-04", "close": 0.19334, "volume": 34051.0}, {"date": "2022-03-07", "close": 0.183673, "volume": 250865.0}, {"date": "2022-03-08", "close": 0.183673, "volume": 102513.0}, {"date": "2022-03-09", "close": 0.183673, "volume": 209067.0}, {"date": "2022-03-10", "close": 0.1885065, "volume": 58556.0}, {"date": "2022-03-11", "close": 0.1885065, "volume": 98172.0}, {"date": "2022-03-14", "close": 0.183673, "volume": 130199.0}, {"date": "2022-03-15", "close": 0.1788395, "volume": 250827.0}, {"date": "2022-03-16", "close": 0.174006, "volume": 156228.0}, {"date": "2022-03-18", "close": 0.183673, "volume": 48691.0}, {"date": "2022-03-21", "close": 0.19334, "volume": 10344.0}, {"date": "2022-03-22", "close": 0.19334, "volume": 78651.0}, {"date": "2022-03-23", "close": 0.183673, "volume": 121030.0}, {"date": "2022-03-24", "close": 0.19334, "volume": 274526.0}, {"date": "2022-03-25", "close": 0.203007, "volume": 51722.0}, {"date": "2022-03-28", "close": 0.2078405, "volume": 52446.0}, {"date": "2022-03-29", "close": 0.1981735, "volume": 129557.0}, {"date": "2022-03-30", "close": 0.19334, "volume": 239419.0}, {"date": "2022-03-31", "close": 0.1885065, "volume": 99824.0}, {"date": "2022-04-01", "close": 0.183673, "volume": 16344.0}, {"date": "2022-04-04", "close": 0.183673, "volume": 96501.0}, {"date": "2022-04-05", "close": 0.174006, "volume": 216080.0}, {"date": "2022-04-06", "close": 0.174006, "volume": 28887.0}, {"date": "2022-04-07", "close": 0.164339, "volume": 203189.0}, {"date": "2022-04-08", "close": 0.164339, "volume": 137175.0}, {"date": "2022-04-11", "close": 0.164339, "volume": 165398.0}, {"date": "2022-04-12", "close": 0.154672, "volume": 259063.0}, {"date": "2022-04-13", "close": 0.154672, "volume": 214968.0}, {"date": "2022-04-14", "close": 0.154672, "volume": 86634.0}, {"date": "2022-04-19", "close": 0.154672, "volume": 139572.0}, {"date": "2022-04-20", "close": 0.1498385, "volume": 160947.0}, {"date": "2022-04-21", "close": 0.135338, "volume": 1016866.0}, {"date": "2022-04-22", "close": 0.145005, "volume": 698304.0}, {"date": "2022-04-26", "close": 0.154672, "volume": 319273.0}, {"date": "2022-04-27", "close": 0.1498385, "volume": 134759.0}, {"date": "2022-04-28", "close": 0.183673, "volume": 207834.0}, {"date": "2022-04-29", "close": 0.1885065, "volume": 1065049.0}, {"date": "2022-05-02", "close": 0.145005, "volume": 1109981.0}, {"date": "2022-05-03", "close": 0.145005, "volume": 351707.0}, {"date": "2022-05-04", "close": 0.145005, "volume": 400333.0}, {"date": "2022-05-05", "close": 0.145005, "volume": 286375.0}, {"date": "2022-05-06", "close": 0.1401715, "volume": 863800.0}, {"date": "2022-05-09", "close": 0.135338, "volume": 617718.0}, {"date": "2022-05-10", "close": 0.1401715, "volume": 299708.0}, {"date": "2022-05-11", "close": 0.1305045, "volume": 515163.0}, {"date": "2022-05-12", "close": 0.116004, "volume": 703977.0}, {"date": "2022-05-13", "close": 0.1208375, "volume": 143858.0}, {"date": "2022-05-16", "close": 0.125671, "volume": 430709.0}, {"date": "2022-05-17", "close": 0.1208375, "volume": 85076.0}, {"date": "2022-05-18", "close": 0.1305045, "volume": 268271.0}, {"date": "2022-05-20", "close": 0.1401715, "volume": 40419.0}, {"date": "2022-05-23", "close": 0.145005, "volume": 202752.0}, {"date": "2022-05-24", "close": 0.135338, "volume": 178479.0}, {"date": "2022-05-25", "close": 0.135338, "volume": 51722.0}, {"date": "2022-05-26", "close": 0.135338, "volume": 10344.0}, {"date": "2022-05-27", "close": 0.135338, "volume": 56843.0}, {"date": "2022-05-30", "close": 0.1401715, "volume": 45674.0}, {"date": "2022-06-01", "close": 0.1401715, "volume": 67940.0}, {"date": "2022-06-02", "close": 0.135338, "volume": 302110.0}, {"date": "2022-06-06", "close": 0.13292125, "volume": 6208.0}, {"date": "2022-06-07", "close": 0.1305045, "volume": 42103.0}, {"date": "2022-06-08", "close": 0.1305045, "volume": 118358.0}, {"date": "2022-06-09", "close": 0.1305045, "volume": 149999.0}, {"date": "2022-06-10", "close": 0.125671, "volume": 153238.0}, {"date": "2022-06-14", "close": 0.1015035, "volume": 3557181.0}, {"date": "2022-06-15", "close": 0.09667, "volume": 253440.0}, {"date": "2022-06-16", "close": 0.1015035, "volume": 127365.0}, {"date": "2022-06-17", "close": 0.09667, "volume": 300230.0}, {"date": "2022-06-21", "close": 0.106337, "volume": 98919.0}, {"date": "2022-06-22", "close": 0.106337, "volume": 47314.0}, {"date": "2022-06-23", "close": 0.0937699, "volume": 993707.0}, {"date": "2022-06-24", "close": 0.0947366, "volume": 1280306.0}, {"date": "2022-06-27", "close": 0.1015035, "volume": 105023.0}, {"date": "2022-06-28", "close": 0.09667, "volume": 145039.0}, {"date": "2022-06-29", "close": 0.0947366, "volume": 702930.0}, {"date": "2022-06-30", "close": 0.0937699, "volume": 761646.0}, {"date": "2022-07-01", "close": 0.1015035, "volume": 24119.0}, {"date": "2022-07-04", "close": 0.1015035, "volume": 7017.0}, {"date": "2022-07-06", "close": 0.11358725, "volume": 68848.0}, {"date": "2022-07-07", "close": 0.116004, "volume": 102668.0}, {"date": "2022-07-11", "close": 0.1208375, "volume": 8315.0}, {"date": "2022-07-12", "close": 0.125671, "volume": 61828.0}, {"date": "2022-07-13", "close": 0.125671, "volume": 135926.0}, {"date": "2022-07-14", "close": 0.125671, "volume": 258586.0}, {"date": "2022-07-15", "close": 0.116004, "volume": 129725.0}, {"date": "2022-07-18", "close": 0.116004, "volume": 65373.0}, {"date": "2022-07-19", "close": 0.116004, "volume": 315225.0}, {"date": "2022-07-20", "close": 0.116004, "volume": 69825.0}, {"date": "2022-07-21", "close": 0.1305045, "volume": 129833.0}, {"date": "2022-07-22", "close": 0.125671, "volume": 73832.0}, {"date": "2022-07-25", "close": 0.1305045, "volume": 57541.0}, {"date": "2022-07-26", "close": 0.1305045, "volume": 96806.0}, {"date": "2022-07-27", "close": 0.12808775, "volume": 77584.0}, {"date": "2022-07-28", "close": 0.1498385, "volume": 823892.0}, {"date": "2022-07-29", "close": 0.1401715, "volume": 106036.0}, {"date": "2022-08-01", "close": 0.1401715, "volume": 28324.0}, {"date": "2022-08-02", "close": 0.1401715, "volume": 6724.0}, {"date": "2022-08-03", "close": 0.1401715, "volume": 354947.0}, {"date": "2022-08-04", "close": 0.145005, "volume": 1374558.0}, {"date": "2022-08-05", "close": 0.135338, "volume": 487218.0}, {"date": "2022-08-08", "close": 0.1401715, "volume": 129118.0}, {"date": "2022-08-09", "close": 0.145005, "volume": 143645.0}, {"date": "2022-08-10", "close": 0.1498385, "volume": 137739.0}, {"date": "2022-08-11", "close": 0.1595055, "volume": 613583.0}, {"date": "2022-08-12", "close": 0.154672, "volume": 57654.0}, {"date": "2022-08-15", "close": 0.1498385, "volume": 138774.0}, {"date": "2022-08-17", "close": 0.1401715, "volume": 167981.0}, {"date": "2022-08-18", "close": 0.1401715, "volume": 46641.0}, {"date": "2022-08-19", "close": 0.145005, "volume": 7716.0}, {"date": "2022-08-24", "close": 0.145005, "volume": 2582142.0}, {"date": "2022-08-25", "close": 0.1401715, "volume": 372130.0}, {"date": "2022-08-26", "close": 0.154672, "volume": 472902.0}, {"date": "2022-08-29", "close": 0.1401715, "volume": 1389136.0}, {"date": "2022-08-30", "close": 0.1401715, "volume": 514320.0}, {"date": "2022-08-31", "close": 0.154672, "volume": 310256.0}, {"date": "2022-09-01", "close": 0.1885065, "volume": 2778605.0}, {"date": "2022-09-02", "close": 0.164339, "volume": 2710035.0}, {"date": "2022-09-05", "close": 0.154672, "volume": 958141.0}, {"date": "2022-09-06", "close": 0.1498385, "volume": 446993.0}, {"date": "2022-09-07", "close": 0.154672, "volume": 1521996.0}, {"date": "2022-09-08", "close": 0.1595055, "volume": 730973.0}, {"date": "2022-09-09", "close": 0.164339, "volume": 336421.0}, {"date": "2022-09-12", "close": 0.1885065, "volume": 2843164.0}, {"date": "2022-09-13", "close": 0.183673, "volume": 632993.0}, {"date": "2022-09-14", "close": 0.1691725, "volume": 196840.0}, {"date": "2022-09-15", "close": 0.1788395, "volume": 161959.0}, {"date": "2022-09-16", "close": 0.164339, "volume": 516985.0}, {"date": "2022-09-19", "close": 0.164339, "volume": 303040.0}, {"date": "2022-09-20", "close": 0.164339, "volume": 137675.0}, {"date": "2022-09-21", "close": 0.154672, "volume": 250560.0}, {"date": "2022-09-23", "close": 0.1498385, "volume": 217420.0}, {"date": "2022-09-26", "close": 0.145005, "volume": 374863.0}, {"date": "2022-09-27", "close": 0.1498385, "volume": 57586.0}, {"date": "2022-09-28", "close": 0.154672, "volume": 15517.0}, {"date": "2022-09-29", "close": 0.145005, "volume": 626391.0}, {"date": "2022-09-30", "close": 0.145005, "volume": 498873.0}, {"date": "2022-10-03", "close": 0.135338, "volume": 469553.0}, {"date": "2022-10-04", "close": 0.1401715, "volume": 111819.0}, {"date": "2022-10-05", "close": 0.1401715, "volume": 53379.0}, {"date": "2022-10-06", "close": 0.145005, "volume": 156120.0}, {"date": "2022-10-07", "close": 0.1595055, "volume": 45430.0}, {"date": "2022-10-10", "close": 0.1498385, "volume": 96663.0}, {"date": "2022-10-11", "close": 0.1498385, "volume": 91030.0}, {"date": "2022-10-12", "close": 0.1401715, "volume": 100922.0}, {"date": "2022-10-13", "close": 0.135338, "volume": 87247.0}, {"date": "2022-10-14", "close": 0.1305045, "volume": 722728.0}, {"date": "2022-10-17", "close": 0.135338, "volume": 146300.0}, {"date": "2022-10-18", "close": 0.135338, "volume": 13189.0}, {"date": "2022-10-19", "close": 0.125671, "volume": 418940.0}, {"date": "2022-10-20", "close": 0.125671, "volume": 33102.0}, {"date": "2022-10-21", "close": 0.135338, "volume": 15517.0}, {"date": "2022-10-24", "close": 0.135338, "volume": 317961.0}, {"date": "2022-10-25", "close": 0.135338, "volume": 134478.0}, {"date": "2022-10-26", "close": 0.1305045, "volume": 25275.0}, {"date": "2022-10-27", "close": 0.135338, "volume": 323394.0}, {"date": "2022-10-28", "close": 0.135338, "volume": 206888.0}, {"date": "2022-10-31", "close": 0.135338, "volume": 72411.0}, {"date": "2022-11-01", "close": 0.135338, "volume": 24001.0}, {"date": "2022-11-02", "close": 0.145005, "volume": 498963.0}, {"date": "2022-11-03", "close": 0.135338, "volume": 447844.0}, {"date": "2022-11-04", "close": 0.125671, "volume": 640385.0}, {"date": "2022-11-07", "close": 0.1305045, "volume": 67239.0}, {"date": "2022-11-08", "close": 0.1305045, "volume": 247426.0}, {"date": "2022-11-09", "close": 0.135338, "volume": 312.0}, {"date": "2022-11-10", "close": 0.1401715, "volume": 97144.0}, {"date": "2022-11-11", "close": 0.1401715, "volume": 149881.0}, {"date": "2022-11-14", "close": 0.1401715, "volume": 143778.0}, {"date": "2022-11-15", "close": 0.1401715, "volume": 238174.0}, {"date": "2022-11-16", "close": 0.1401715, "volume": 7045.0}, {"date": "2022-11-18", "close": 0.1401715, "volume": 58369.0}, {"date": "2022-11-21", "close": 0.1401715, "volume": 155167.0}, {"date": "2022-11-22", "close": 0.1401715, "volume": 10344.0}, {"date": "2022-11-23", "close": 0.145005, "volume": 866635.0}, {"date": "2022-11-24", "close": 0.1401715, "volume": 50450.0}, {"date": "2022-11-25", "close": 0.1401715, "volume": 47724.0}, {"date": "2022-11-28", "close": 0.1401715, "volume": 53089.0}, {"date": "2022-11-30", "close": 0.135338, "volume": 297699.0}, {"date": "2022-12-01", "close": 0.125671, "volume": 512204.0}, {"date": "2022-12-02", "close": 0.135338, "volume": 30873.0}, {"date": "2022-12-05", "close": 0.125671, "volume": 204889.0}, {"date": "2022-12-06", "close": 0.1208375, "volume": 230963.0}, {"date": "2022-12-07", "close": 0.125671, "volume": 270941.0}, {"date": "2022-12-08", "close": 0.125671, "volume": 147170.0}, {"date": "2022-12-09", "close": 0.145005, "volume": 663287.0}, {"date": "2022-12-14", "close": 0.135338, "volume": 168011.0}, {"date": "2022-12-15", "close": 0.1305045, "volume": 67717.0}, {"date": "2022-12-16", "close": 0.125671, "volume": 446083.0}, {"date": "2022-12-19", "close": 0.125671, "volume": 452.0}, {"date": "2022-12-20", "close": 0.1208375, "volume": 119247.0}, {"date": "2022-12-21", "close": 0.1208375, "volume": 12132.0}, {"date": "2022-12-22", "close": 0.125671, "volume": 56633.0}, {"date": "2022-12-23", "close": 0.125671, "volume": 54165.0}, {"date": "2022-12-28", "close": 0.125671, "volume": 85.0}, {"date": "2022-12-29", "close": 0.125671, "volume": 30415.0}, {"date": "2022-12-30", "close": 0.1208375, "volume": 24088.0}, {"date": "2023-01-03", "close": 0.1208375, "volume": 10344.0}, {"date": "2023-01-04", "close": 0.1208375, "volume": 45070.0}, {"date": "2023-01-05", "close": 0.125671, "volume": 47839.0}, {"date": "2023-01-09", "close": 0.1305045, "volume": 33833.0}, {"date": "2023-01-11", "close": 0.1401715, "volume": 311620.0}, {"date": "2023-01-12", "close": 0.145005, "volume": 324876.0}, {"date": "2023-01-13", "close": 0.135338, "volume": 31772.0}, {"date": "2023-01-16", "close": 0.135338, "volume": 1834.0}, {"date": "2023-01-17", "close": 0.15225525, "volume": 276721.0}, {"date": "2023-01-18", "close": 0.145005, "volume": 117161.0}, {"date": "2023-01-19", "close": 0.1401715, "volume": 191373.0}, {"date": "2023-01-20", "close": 0.1498385, "volume": 124134.0}, {"date": "2023-01-23", "close": 0.145005, "volume": 272639.0}, {"date": "2023-01-24", "close": 0.135338, "volume": 152277.0}, {"date": "2023-01-25", "close": 0.1401715, "volume": 31178.0}, {"date": "2023-01-27", "close": 0.125671, "volume": 66077.0}, {"date": "2023-01-30", "close": 0.135338, "volume": 23291.0}, {"date": "2023-01-31", "close": 0.135338, "volume": 130561.0}, {"date": "2023-02-01", "close": 0.135338, "volume": 302030.0}, {"date": "2023-02-02", "close": 0.135338, "volume": 1348069.0}, {"date": "2023-02-03", "close": 0.145005, "volume": 140874.0}, {"date": "2023-02-06", "close": 0.1401715, "volume": 28965.0}, {"date": "2023-02-07", "close": 0.1401715, "volume": 155808.0}, {"date": "2023-02-08", "close": 0.145005, "volume": 316544.0}, {"date": "2023-02-09", "close": 0.145005, "volume": 106445.0}, {"date": "2023-02-10", "close": 0.145005, "volume": 51884.0}, {"date": "2023-02-13", "close": 0.145005, "volume": 106569.0}, {"date": "2023-02-14", "close": 0.1498385, "volume": 50476.0}, {"date": "2023-02-15", "close": 0.145005, "volume": 38465.0}, {"date": "2023-02-16", "close": 0.145005, "volume": 33102.0}, {"date": "2023-02-17", "close": 0.135338, "volume": 103445.0}, {"date": "2023-02-20", "close": 0.135338, "volume": 39454.0}, {"date": "2023-02-21", "close": 0.135338, "volume": 59.0}, {"date": "2023-02-23", "close": 0.1305045, "volume": 281753.0}, {"date": "2023-02-24", "close": 0.125671, "volume": 311673.0}, {"date": "2023-02-27", "close": 0.1305045, "volume": 211911.0}, {"date": "2023-02-28", "close": 0.125671, "volume": 47784.0}, {"date": "2023-03-01", "close": 0.1208375, "volume": 85643.0}, {"date": "2023-03-02", "close": 0.125671, "volume": 726057.0}, {"date": "2023-03-03", "close": 0.125671, "volume": 470667.0}, {"date": "2023-03-06", "close": 0.1305045, "volume": 81902.0}, {"date": "2023-03-07", "close": 0.1305045, "volume": 2535.0}, {"date": "2023-03-08", "close": 0.125671, "volume": 241097.0}, {"date": "2023-03-10", "close": 0.116004, "volume": 93840.0}, {"date": "2023-03-13", "close": 0.106337, "volume": 166323.0}, {"date": "2023-03-14", "close": 0.116004, "volume": 110227.0}, {"date": "2023-03-15", "close": 0.125671, "volume": 22137.0}, {"date": "2023-03-16", "close": 0.1015035, "volume": 447937.0}, {"date": "2023-03-17", "close": 0.106337, "volume": 104479.0}, {"date": "2023-03-20", "close": 0.106337, "volume": 54826.0}, {"date": "2023-03-21", "close": 0.1111705, "volume": 496508.0}, {"date": "2023-03-22", "close": 0.1015035, "volume": 224475.0}, {"date": "2023-03-23", "close": 0.106337, "volume": 160502.0}, {"date": "2023-03-24", "close": 0.1015035, "volume": 599648.0}, {"date": "2023-03-27", "close": 0.09667, "volume": 114389.0}, {"date": "2023-03-28", "close": 0.1015035, "volume": 214085.0}, {"date": "2023-03-29", "close": 0.106337, "volume": 8793.0}, {"date": "2023-03-30", "close": 0.09667, "volume": 511462.0}, {"date": "2023-03-31", "close": 0.1015035, "volume": 8653.0}, {"date": "2023-04-03", "close": 0.1015035, "volume": 5832.0}, {"date": "2023-04-04", "close": 0.09667, "volume": 177507.0}, {"date": "2023-04-05", "close": 0.1015035, "volume": 5172.0}, {"date": "2023-04-06", "close": 0.09667, "volume": 45695.0}, {"date": "2023-04-11", "close": 0.09667, "volume": 337217.0}, {"date": "2023-04-12", "close": 0.09667, "volume": 87579.0}, {"date": "2023-04-14", "close": 0.09667, "volume": 103445.0}, {"date": "2023-04-17", "close": 0.09667, "volume": 198469.0}, {"date": "2023-04-19", "close": 0.09667, "volume": 77808.0}, {"date": "2023-04-20", "close": 0.09667, "volume": 311662.0}, {"date": "2023-04-21", "close": 0.1015035, "volume": 20689.0}, {"date": "2023-04-24", "close": 0.0937699, "volume": 7447.0}, {"date": "2023-04-26", "close": 0.09667, "volume": 50311.0}, {"date": "2023-04-27", "close": 0.09667, "volume": 46550.0}, {"date": "2023-04-28", "close": 0.0928032, "volume": 437725.0}, {"date": "2023-05-01", "close": 0.087003, "volume": 114823.0}, {"date": "2023-05-02", "close": 0.0860363, "volume": 272173.0}, {"date": "2023-05-03", "close": 0.0879697, "volume": 420503.0}, {"date": "2023-05-04", "close": 0.0918365, "volume": 279301.0}, {"date": "2023-05-05", "close": 0.0821695, "volume": 410009.0}, {"date": "2023-05-08", "close": 0.0812028, "volume": 74848.0}, {"date": "2023-05-09", "close": 0.0821695, "volume": 469549.0}, {"date": "2023-05-10", "close": 0.0763693, "volume": 740637.0}, {"date": "2023-05-11", "close": 0.0802361, "volume": 549648.0}, {"date": "2023-05-12", "close": 0.0821695, "volume": 137581.0}, {"date": "2023-05-15", "close": 0.0792694, "volume": 93010.0}, {"date": "2023-05-16", "close": 0.0802361, "volume": 97238.0}, {"date": "2023-05-17", "close": 0.0831362, "volume": 153796.0}, {"date": "2023-05-18", "close": 0.0860363, "volume": 6603.0}, {"date": "2023-05-19", "close": 0.0812028, "volume": 376334.0}, {"date": "2023-05-22", "close": 0.077336, "volume": 272703.0}, {"date": "2023-05-23", "close": 0.077336, "volume": 91129.0}, {"date": "2023-05-24", "close": 0.0725025, "volume": 115897.0}, {"date": "2023-05-25", "close": 0.0802361, "volume": 46550.0}, {"date": "2023-05-26", "close": 0.0792694, "volume": 19050.0}, {"date": "2023-05-29", "close": 0.0792694, "volume": 2069.0}, {"date": "2023-05-30", "close": 0.0754026, "volume": 49961.0}, {"date": "2023-05-31", "close": 0.077336, "volume": 470387.0}, {"date": "2023-06-01", "close": 0.0725025, "volume": 242877.0}, {"date": "2023-06-02", "close": 0.077336, "volume": 191479.0}, {"date": "2023-06-06", "close": 0.0860363, "volume": 529665.0}, {"date": "2023-06-07", "close": 0.077336, "volume": 1270.0}, {"date": "2023-06-08", "close": 0.077336, "volume": 24591.0}, {"date": "2023-06-09", "close": 0.0725025, "volume": 191373.0}, {"date": "2023-06-13", "close": 0.0705691, "volume": 298092.0}, {"date": "2023-06-14", "close": 0.0667023, "volume": 797131.0}, {"date": "2023-06-15", "close": 0.0657356, "volume": 350956.0}, {"date": "2023-06-16", "close": 0.0628355, "volume": 768769.0}, {"date": "2023-06-19", "close": 0.0599354, "volume": 623016.0}, {"date": "2023-06-20", "close": 0.0589687, "volume": 59713.0}, {"date": "2023-06-21", "close": 0.058002, "volume": 266500.0}, {"date": "2023-06-22", "close": 0.0589687, "volume": 139351.0}, {"date": "2023-06-23", "close": 0.0589687, "volume": 80822.0}, {"date": "2023-06-26", "close": 0.0589687, "volume": 115340.0}, {"date": "2023-06-27", "close": 0.0589687, "volume": 62912.0}, {"date": "2023-06-28", "close": 0.0589687, "volume": 493144.0}, {"date": "2023-06-29", "close": 0.0618688, "volume": 330944.0}, {"date": "2023-06-30", "close": 0.0628355, "volume": 20184.0}, {"date": "2023-07-03", "close": 0.0638022, "volume": 241493.0}, {"date": "2023-07-04", "close": 0.077336, "volume": 303781.0}, {"date": "2023-07-05", "close": 0.0821695, "volume": 88919.0}, {"date": "2023-07-07", "close": 0.0725025, "volume": 15624.0}, {"date": "2023-07-12", "close": 0.0725025, "volume": 199279.0}, {"date": "2023-07-13", "close": 0.0763693, "volume": 19858.0}, {"date": "2023-07-14", "close": 0.077336, "volume": 23441.0}, {"date": "2023-07-17", "close": 0.077336, "volume": 189574.0}, {"date": "2023-07-18", "close": 0.0715358, "volume": 215460.0}, {"date": "2023-07-19", "close": 0.0715358, "volume": 345226.0}, {"date": "2023-07-20", "close": 0.0705691, "volume": 110834.0}, {"date": "2023-07-21", "close": 0.0705691, "volume": 53483.0}, {"date": "2023-07-24", "close": 0.0705691, "volume": 97362.0}, {"date": "2023-07-25", "close": 0.0725025, "volume": 269051.0}, {"date": "2023-07-26", "close": 0.0715358, "volume": 103445.0}, {"date": "2023-07-27", "close": 0.0734692, "volume": 23886.0}, {"date": "2023-07-28", "close": 0.0725025, "volume": 66533.0}, {"date": "2023-07-31", "close": 0.0734692, "volume": 59198.0}, {"date": "2023-08-01", "close": 0.0783027, "volume": 115013.0}, {"date": "2023-08-02", "close": 0.0763693, "volume": 237731.0}, {"date": "2023-08-03", "close": 0.0715358, "volume": 180464.0}, {"date": "2023-08-07", "close": 0.0715358, "volume": 212300.0}, {"date": "2023-08-08", "close": 0.0754026, "volume": 113140.0}, {"date": "2023-08-09", "close": 0.0754026, "volume": 424.0}, {"date": "2023-08-10", "close": 0.0705691, "volume": 204168.0}, {"date": "2023-08-11", "close": 0.0705691, "volume": 214275.0}, {"date": "2023-08-14", "close": 0.0705691, "volume": 31033.0}, {"date": "2023-08-15", "close": 0.0705691, "volume": 5703.0}, {"date": "2023-08-16", "close": 0.0705691, "volume": 4138.0}, {"date": "2023-08-17", "close": 0.0705691, "volume": 197573.0}, {"date": "2023-08-18", "close": 0.0696024, "volume": 220287.0}, {"date": "2023-08-21", "close": 0.0696024, "volume": 141541.0}, {"date": "2023-08-22", "close": 0.0696024, "volume": 258612.0}, {"date": "2023-08-23", "close": 0.0696024, "volume": 70784.0}, {"date": "2023-08-25", "close": 0.0744359, "volume": 90785.0}, {"date": "2023-08-29", "close": 0.0686357, "volume": 10344.0}, {"date": "2023-08-30", "close": 0.0744359, "volume": 34137.0}, {"date": "2023-08-31", "close": 0.0754026, "volume": 41378.0}, {"date": "2023-09-04", "close": 0.067669, "volume": 849769.0}, {"date": "2023-09-05", "close": 0.067669, "volume": 59998.0}, {"date": "2023-09-07", "close": 0.067669, "volume": 14689.0}, {"date": "2023-09-12", "close": 0.067669, "volume": 18831.0}, {"date": "2023-09-13", "close": 0.0667023, "volume": 10344.0}, {"date": "2023-09-14", "close": 0.0647689, "volume": 28507.0}, {"date": "2023-09-15", "close": 0.0638022, "volume": 307221.0}, {"date": "2023-09-18", "close": 0.0609021, "volume": 516007.0}, {"date": "2023-09-19", "close": 0.0609021, "volume": 288215.0}, {"date": "2023-09-20", "close": 0.0628355, "volume": 605527.0}, {"date": "2023-09-21", "close": 0.0618688, "volume": 664941.0}, {"date": "2023-09-22", "close": 0.0618688, "volume": 364091.0}, {"date": "2023-09-25", "close": 0.067669, "volume": 323946.0}, {"date": "2023-09-26", "close": 0.0657356, "volume": 94674.0}, {"date": "2023-09-27", "close": 0.0647689, "volume": 60493.0}, {"date": "2023-09-28", "close": 0.0628355, "volume": 68891.0}, {"date": "2023-10-03", "close": 0.0609021, "volume": 358862.0}, {"date": "2023-10-04", "close": 0.058002, "volume": 435928.0}, {"date": "2023-10-05", "close": 0.0647689, "volume": 873134.0}, {"date": "2023-10-09", "close": 0.0599354, "volume": 274513.0}, {"date": "2023-10-10", "close": 0.0609021, "volume": 41378.0}, {"date": "2023-10-11", "close": 0.0609021, "volume": 13183.0}, {"date": "2023-10-12", "close": 0.058002, "volume": 155177.0}, {"date": "2023-10-13", "close": 0.0560686, "volume": 268599.0}, {"date": "2023-10-16", "close": 0.0589687, "volume": 31123.0}, {"date": "2023-10-17", "close": 0.0599354, "volume": 404.0}, {"date": "2023-10-18", "close": 0.058002, "volume": 118961.0}, {"date": "2023-10-19", "close": 0.0541352, "volume": 425455.0}, {"date": "2023-10-20", "close": 0.0512351, "volume": 31033.0}, {"date": "2023-10-24", "close": 0.0522018, "volume": 41378.0}, {"date": "2023-10-27", "close": 0.0599354, "volume": 415234.0}, {"date": "2023-10-30", "close": 0.0512351, "volume": 908344.0}, {"date": "2023-10-31", "close": 0.0531685, "volume": 91759.0}, {"date": "2023-11-01", "close": 0.0454349, "volume": 771009.0}, {"date": "2023-11-02", "close": 0.0464016, "volume": 80947.0}, {"date": "2023-11-03", "close": 0.038668, "volume": 729428.0}, {"date": "2023-11-06", "close": 0.0319011, "volume": 714157.0}, {"date": "2023-11-08", "close": 0.0435015, "volume": 412882.0}, {"date": "2023-11-09", "close": 0.048335, "volume": 535091.0}, {"date": "2023-11-10", "close": 0.0531685, "volume": 60562.0}, {"date": "2023-11-13", "close": 0.0522018, "volume": 508.0}, {"date": "2023-11-14", "close": 0.0522018, "volume": 8850.0}, {"date": "2023-11-15", "close": 0.0444682, "volume": 347856.0}, {"date": "2023-11-17", "close": 0.048335, "volume": 119789.0}, {"date": "2023-11-20", "close": 0.0444682, "volume": 444639.0}, {"date": "2023-11-21", "close": 0.0454349, "volume": 250077.0}, {"date": "2023-11-22", "close": 0.0464016, "volume": 31895.0}, {"date": "2023-11-23", "close": 0.0415681, "volume": 40304.0}, {"date": "2023-11-24", "close": 0.0415681, "volume": 22026.0}, {"date": "2023-11-27", "close": 0.0415681, "volume": 51722.0}, {"date": "2023-11-28", "close": 0.038668, "volume": 89701.0}, {"date": "2023-11-29", "close": 0.0357679, "volume": 48442.0}, {"date": "2023-11-30", "close": 0.0357679, "volume": 24585.0}, {"date": "2023-12-01", "close": 0.038668, "volume": 34054.0}, {"date": "2023-12-04", "close": 0.038668, "volume": 16998.0}, {"date": "2023-12-05", "close": 0.038668, "volume": 20689.0}, {"date": "2023-12-06", "close": 0.038668, "volume": 34913.0}, {"date": "2023-12-07", "close": 0.0338345, "volume": 168916.0}, {"date": "2023-12-08", "close": 0.0280343, "volume": 534928.0}, {"date": "2023-12-11", "close": 0.029001, "volume": 167622.0}, {"date": "2023-12-12", "close": 0.029001, "volume": 24827.0}, {"date": "2023-12-15", "close": 0.019334, "volume": 543289.0}, {"date": "2023-12-18", "close": 0.0251342, "volume": 1072096.0}, {"date": "2023-12-19", "close": 0.0251342, "volume": 579083.0}, {"date": "2023-12-20", "close": 0.0251342, "volume": 20130.0}, {"date": "2023-12-21", "close": 0.0251342, "volume": 79573.0}, {"date": "2023-12-22", "close": 0.0241675, "volume": 44667.0}, {"date": "2023-12-28", "close": 0.0222341, "volume": 443401.0}, {"date": "2023-12-29", "close": 0.0232008, "volume": 1130419.0}, {"date": "2024-01-02", "close": 0.0251342, "volume": 72728.0}, {"date": "2024-01-04", "close": 0.0222341, "volume": 1337147.0}, {"date": "2024-01-05", "close": 0.0222341, "volume": 123694.0}, {"date": "2024-01-08", "close": 0.0232008, "volume": 720085.0}, {"date": "2024-01-09", "close": 0.0222341, "volume": 422789.0}, {"date": "2024-01-11", "close": 0.0222341, "volume": 1398.0}, {"date": "2024-01-12", "close": 0.0232008, "volume": 136296.0}, {"date": "2024-01-15", "close": 0.0222341, "volume": 13267.0}, {"date": "2024-01-16", "close": 0.0232008, "volume": 30071.0}, {"date": "2024-01-17", "close": 0.0241675, "volume": 284473.0}, {"date": "2024-01-18", "close": 0.0222341, "volume": 18987.0}, {"date": "2024-01-19", "close": 0.0222341, "volume": 5172.0}, {"date": "2024-01-23", "close": 0.021, "volume": 91707.0}, {"date": "2024-01-24", "close": 0.024, "volume": 21252.0}, {"date": "2024-01-29", "close": 0.024, "volume": 41.0}, {"date": "2024-01-30", "close": 0.017, "volume": 1034324.0}, {"date": "2024-01-31", "close": 0.018, "volume": 589623.0}, {"date": "2024-02-02", "close": 0.019, "volume": 100000.0}, {"date": "2024-02-05", "close": 0.019, "volume": 34342.0}, {"date": "2024-02-06", "close": 0.02, "volume": 442823.0}, {"date": "2024-02-07", "close": 0.021, "volume": 3666.0}, {"date": "2024-02-08", "close": 0.019, "volume": 360147.0}, {"date": "2024-02-09", "close": 0.019, "volume": 60868.0}, {"date": "2024-02-13", "close": 0.019, "volume": 80000.0}, {"date": "2024-02-14", "close": 0.018, "volume": 370000.0}, {"date": "2024-02-15", "close": 0.018, "volume": 2130.0}, {"date": "2024-02-19", "close": 0.019, "volume": 12500.0}, {"date": "2024-02-20", "close": 0.019, "volume": 403000.0}, {"date": "2024-02-21", "close": 0.019, "volume": 125000.0}, {"date": "2024-02-28", "close": 0.02, "volume": 1589293.0}, {"date": "2024-02-29", "close": 0.018, "volume": 445015.0}, {"date": "2024-03-01", "close": 0.02, "volume": 694637.0}, {"date": "2024-03-05", "close": 0.018, "volume": 245397.0}, {"date": "2024-03-08", "close": 0.018, "volume": 345797.0}, {"date": "2024-03-12", "close": 0.02, "volume": 100000.0}, {"date": "2024-03-13", "close": 0.023, "volume": 934930.0}, {"date": "2024-03-14", "close": 0.021, "volume": 43830.0}, {"date": "2024-03-15", "close": 0.019, "volume": 15000.0}, {"date": "2024-03-18", "close": 0.019, "volume": 3532.0}, {"date": "2024-03-19", "close": 0.02, "volume": 132190.0}, {"date": "2024-03-20", "close": 0.019, "volume": 142036.0}, {"date": "2024-03-21", "close": 0.019, "volume": 40000.0}, {"date": "2024-03-22", "close": 0.019, "volume": 19000.0}, {"date": "2024-03-25", "close": 0.018, "volume": 184444.0}, {"date": "2024-03-26", "close": 0.02, "volume": 17500.0}, {"date": "2024-03-27", "close": 0.02, "volume": 13212.0}, {"date": "2024-04-02", "close": 0.0175, "volume": 396047.0}, {"date": "2024-05-13", "close": 0.018, "volume": 4703479.0}, {"date": "2024-05-14", "close": 0.015, "volume": 3281802.0}, {"date": "2024-05-15", "close": 0.015, "volume": 952111.0}, {"date": "2024-05-16", "close": 0.016, "volume": 1078116.0}, {"date": "2024-05-17", "close": 0.015, "volume": 612838.0}, {"date": "2024-05-20", "close": 0.015, "volume": 688828.0}, {"date": "2024-05-21", "close": 0.014, "volume": 1259520.0}, {"date": "2024-05-22", "close": 0.014, "volume": 1135331.0}, {"date": "2024-05-23", "close": 0.015, "volume": 490000.0}, {"date": "2024-05-24", "close": 0.016, "volume": 2043892.0}, {"date": "2024-05-27", "close": 0.018, "volume": 349831.0}, {"date": "2024-05-28", "close": 0.018, "volume": 1431580.0}, {"date": "2024-05-29", "close": 0.017, "volume": 280000.0}, {"date": "2024-05-30", "close": 0.018, "volume": 935770.0}, {"date": "2024-05-31", "close": 0.018, "volume": 1200000.0}, {"date": "2024-06-03", "close": 0.017, "volume": 65555.0}, {"date": "2024-06-04", "close": 0.017, "volume": 387625.0}, {"date": "2024-06-05", "close": 0.016, "volume": 1795155.0}, {"date": "2024-06-11", "close": 0.022, "volume": 982069.0}, {"date": "2024-06-12", "close": 0.017, "volume": 2493304.0}, {"date": "2024-06-13", "close": 0.019, "volume": 548422.0}, {"date": "2024-06-14", "close": 0.017, "volume": 482000.0}, {"date": "2024-06-17", "close": 0.02, "volume": 1517569.0}, {"date": "2024-06-18", "close": 0.018, "volume": 898991.0}, {"date": "2024-06-19", "close": 0.023, "volume": 2960126.0}, {"date": "2024-06-20", "close": 0.027, "volume": 1049041.0}, {"date": "2024-06-21", "close": 0.028, "volume": 371130.0}, {"date": "2024-06-24", "close": 0.031, "volume": 885151.0}, {"date": "2024-06-25", "close": 0.029, "volume": 968626.0}, {"date": "2024-06-26", "close": 0.025, "volume": 1463800.0}, {"date": "2024-06-27", "close": 0.023, "volume": 1556510.0}, {"date": "2024-06-28", "close": 0.023, "volume": 249215.0}, {"date": "2024-07-01", "close": 0.026, "volume": 606608.0}, {"date": "2024-07-02", "close": 0.03, "volume": 411500.0}, {"date": "2024-07-03", "close": 0.027, "volume": 491196.0}, {"date": "2024-07-04", "close": 0.026, "volume": 305702.0}, {"date": "2024-07-05", "close": 0.025, "volume": 56264.0}, {"date": "2024-07-08", "close": 0.024, "volume": 744095.0}, {"date": "2024-07-09", "close": 0.024, "volume": 165681.0}, {"date": "2024-07-10", "close": 0.025, "volume": 2722633.0}, {"date": "2024-07-11", "close": 0.024, "volume": 195000.0}, {"date": "2024-07-12", "close": 0.023, "volume": 159250.0}, {"date": "2024-07-15", "close": 0.023, "volume": 719725.0}, {"date": "2024-07-16", "close": 0.023, "volume": 2394058.0}, {"date": "2024-07-17", "close": 0.024, "volume": 546095.0}, {"date": "2024-07-18", "close": 0.024, "volume": 331905.0}, {"date": "2024-07-19", "close": 0.023, "volume": 368599.0}, {"date": "2024-07-22", "close": 0.023, "volume": 329404.0}, {"date": "2024-07-23", "close": 0.018, "volume": 742012.0}, {"date": "2024-07-24", "close": 0.018, "volume": 363.0}, {"date": "2024-07-25", "close": 0.019, "volume": 50000.0}, {"date": "2024-07-30", "close": 0.019, "volume": 292621.0}, {"date": "2024-07-31", "close": 0.02, "volume": 3895749.0}, {"date": "2024-08-01", "close": 0.017, "volume": 25000.0}, {"date": "2024-08-05", "close": 0.017, "volume": 58823.0}, {"date": "2024-08-06", "close": 0.016, "volume": 125000.0}, {"date": "2024-08-08", "close": 0.014, "volume": 229003.0}, {"date": "2024-08-13", "close": 0.015, "volume": 638714.0}, {"date": "2024-08-14", "close": 0.015, "volume": 259000.0}, {"date": "2024-08-15", "close": 0.015, "volume": 238761.0}, {"date": "2024-08-16", "close": 0.015, "volume": 89493.0}, {"date": "2024-08-19", "close": 0.015, "volume": 323333.0}, {"date": "2024-08-21", "close": 0.017, "volume": 774080.0}, {"date": "2024-08-22", "close": 0.016, "volume": 200000.0}, {"date": "2024-08-23", "close": 0.017, "volume": 1197791.0}, {"date": "2024-08-26", "close": 0.021, "volume": 2536560.0}, {"date": "2024-08-27", "close": 0.024, "volume": 962483.0}, {"date": "2024-08-28", "close": 0.022, "volume": 1832994.0}, {"date": "2024-08-29", "close": 0.023, "volume": 296537.0}, {"date": "2024-08-30", "close": 0.027, "volume": 1793933.0}, {"date": "2024-09-02", "close": 0.025, "volume": 305138.0}, {"date": "2024-09-03", "close": 0.026, "volume": 245631.0}, {"date": "2024-09-04", "close": 0.026, "volume": 471388.0}, {"date": "2024-09-05", "close": 0.022, "volume": 65000.0}, {"date": "2024-09-06", "close": 0.022, "volume": 3775.0}, {"date": "2024-09-09", "close": 0.022, "volume": 23319.0}, {"date": "2024-09-10", "close": 0.023, "volume": 377331.0}, {"date": "2024-09-12", "close": 0.021, "volume": 644800.0}, {"date": "2024-09-13", "close": 0.021, "volume": 163650.0}, {"date": "2024-09-16", "close": 0.021, "volume": 100000.0}, {"date": "2024-09-20", "close": 0.021, "volume": 47.0}, {"date": "2024-09-23", "close": 0.023, "volume": 581076.0}, {"date": "2024-09-24", "close": 0.022, "volume": 178.0}, {"date": "2024-09-25", "close": 0.021, "volume": 280896.0}, {"date": "2024-09-26", "close": 0.018, "volume": 1507621.0}, {"date": "2024-09-27", "close": 0.018, "volume": 50000.0}, {"date": "2024-09-30", "close": 0.021, "volume": 370837.0}, {"date": "2024-10-01", "close": 0.021, "volume": 80000.0}, {"date": "2024-10-02", "close": 0.021, "volume": 155000.0}, {"date": "2024-10-03", "close": 0.021, "volume": 1208726.0}, {"date": "2024-10-04", "close": 0.021, "volume": 368602.0}, {"date": "2024-10-07", "close": 0.021, "volume": 753278.0}, {"date": "2024-10-08", "close": 0.021, "volume": 2239919.0}, {"date": "2024-10-09", "close": 0.021, "volume": 112222.0}, {"date": "2024-10-10", "close": 0.022, "volume": 530000.0}, {"date": "2024-10-11", "close": 0.022, "volume": 130000.0}, {"date": "2024-10-14", "close": 0.022, "volume": 95454.0}, {"date": "2024-10-15", "close": 0.02, "volume": 1792124.0}, {"date": "2024-10-16", "close": 0.018, "volume": 147000.0}, {"date": "2024-10-17", "close": 0.022, "volume": 1298891.0}, {"date": "2024-10-18", "close": 0.025, "volume": 1709465.0}, {"date": "2024-10-23", "close": 0.023, "volume": 1351632.0}, {"date": "2024-10-24", "close": 0.021, "volume": 1061242.0}, {"date": "2024-10-25", "close": 0.02, "volume": 2707911.0}, {"date": "2024-10-28", "close": 0.022, "volume": 254681.0}, {"date": "2024-10-29", "close": 0.022, "volume": 1350308.0}, {"date": "2024-10-30", "close": 0.023, "volume": 848494.0}, {"date": "2024-10-31", "close": 0.022, "volume": 1530000.0}, {"date": "2024-11-01", "close": 0.022, "volume": 591010.0}, {"date": "2024-11-04", "close": 0.022, "volume": 1033048.0}, {"date": "2024-11-06", "close": 0.022, "volume": 214605.0}, {"date": "2024-11-07", "close": 0.021, "volume": 1692317.0}, {"date": "2024-11-08", "close": 0.021, "volume": 396581.0}, {"date": "2024-11-11", "close": 0.022, "volume": 3414016.0}, {"date": "2024-11-12", "close": 0.023, "volume": 598973.0}, {"date": "2024-11-13", "close": 0.023, "volume": 2997646.0}, {"date": "2024-11-14", "close": 0.02, "volume": 2832851.0}, {"date": "2024-11-15", "close": 0.02, "volume": 893566.0}, {"date": "2024-11-18", "close": 0.02, "volume": 500000.0}, {"date": "2024-11-19", "close": 0.021, "volume": 718450.0}, {"date": "2024-11-21", "close": 0.022, "volume": 1888348.0}, {"date": "2024-11-22", "close": 0.022, "volume": 1980422.0}, {"date": "2024-11-25", "close": 0.022, "volume": 7765.0}, {"date": "2024-11-26", "close": 0.022, "volume": 896168.0}, {"date": "2024-11-27", "close": 0.021, "volume": 1848092.0}, {"date": "2024-11-28", "close": 0.021, "volume": 3731872.0}, {"date": "2024-11-29", "close": 0.023, "volume": 1114169.0}, {"date": "2024-12-02", "close": 0.022, "volume": 136521.0}, {"date": "2024-12-03", "close": 0.021, "volume": 1516125.0}, {"date": "2024-12-04", "close": 0.022, "volume": 393914.0}, {"date": "2024-12-05", "close": 0.021, "volume": 956270.0}, {"date": "2024-12-06", "close": 0.021, "volume": 821910.0}, {"date": "2024-12-09", "close": 0.022, "volume": 553016.0}, {"date": "2024-12-10", "close": 0.021, "volume": 218147.0}, {"date": "2024-12-11", "close": 0.021, "volume": 431667.0}, {"date": "2024-12-12", "close": 0.022, "volume": 896724.0}, {"date": "2024-12-13", "close": 0.022, "volume": 501856.0}, {"date": "2024-12-16", "close": 0.022, "volume": 469601.0}, {"date": "2024-12-17", "close": 0.021, "volume": 2295896.0}, {"date": "2024-12-18", "close": 0.021, "volume": 1629619.0}, {"date": "2024-12-19", "close": 0.021, "volume": 1456717.0}, {"date": "2024-12-20", "close": 0.022, "volume": 1784609.0}, {"date": "2024-12-23", "close": 0.022, "volume": 1615214.0}, {"date": "2024-12-24", "close": 0.02, "volume": 9345827.0}, {"date": "2024-12-27", "close": 0.02, "volume": 955124.0}, {"date": "2024-12-30", "close": 0.019, "volume": 617683.0}, {"date": "2024-12-31", "close": 0.02, "volume": 1115542.0}, {"date": "2025-01-02", "close": 0.02, "volume": 1833442.0}, {"date": "2025-01-03", "close": 0.019, "volume": 3944798.0}, {"date": "2025-01-06", "close": 0.02, "volume": 1723296.0}, {"date": "2025-01-07", "close": 0.019, "volume": 917831.0}, {"date": "2025-01-08", "close": 0.02, "volume": 208420.0}, {"date": "2025-01-09", "close": 0.02, "volume": 370088.0}, {"date": "2025-01-10", "close": 0.019, "volume": 124129.0}, {"date": "2025-01-13", "close": 0.019, "volume": 827191.0}, {"date": "2025-01-14", "close": 0.019, "volume": 30000.0}, {"date": "2025-01-15", "close": 0.018, "volume": 2039402.0}, {"date": "2025-01-16", "close": 0.017, "volume": 19000.0}, {"date": "2025-01-17", "close": 0.018, "volume": 737991.0}, {"date": "2025-01-20", "close": 0.018, "volume": 247159.0}, {"date": "2025-01-21", "close": 0.019, "volume": 405490.0}, {"date": "2025-01-22", "close": 0.019, "volume": 2367734.0}, {"date": "2025-01-23", "close": 0.019, "volume": 32000.0}, {"date": "2025-01-24", "close": 0.019, "volume": 384847.0}, {"date": "2025-01-28", "close": 0.019, "volume": 1303460.0}, {"date": "2025-01-30", "close": 0.017, "volume": 1819500.0}, {"date": "2025-01-31", "close": 0.017, "volume": 2112782.0}, {"date": "2025-02-03", "close": 0.017, "volume": 5628487.0}, {"date": "2025-02-04", "close": 0.017, "volume": 2581595.0}, {"date": "2025-02-05", "close": 0.017, "volume": 200000.0}, {"date": "2025-02-06", "close": 0.017, "volume": 729990.0}, {"date": "2025-02-07", "close": 0.017, "volume": 2230000.0}, {"date": "2025-02-10", "close": 0.017, "volume": 30000.0}, {"date": "2025-02-11", "close": 0.017, "volume": 467146.0}, {"date": "2025-02-12", "close": 0.017, "volume": 1498162.0}, {"date": "2025-02-13", "close": 0.018, "volume": 1102571.0}, {"date": "2025-02-14", "close": 0.02, "volume": 1512505.0}, {"date": "2025-02-17", "close": 0.019, "volume": 704508.0}, {"date": "2025-02-18", "close": 0.019, "volume": 1721982.0}, {"date": "2025-02-19", "close": 0.0185, "volume": 48970.0}, {"date": "2025-02-20", "close": 0.018, "volume": 530008.0}, {"date": "2025-02-21", "close": 0.017, "volume": 1105325.0}, {"date": "2025-02-24", "close": 0.017, "volume": 7000.0}, {"date": "2025-02-25", "close": 0.02, "volume": 22868065.0}, {"date": "2025-02-26", "close": 0.018, "volume": 5192824.0}, {"date": "2025-02-27", "close": 0.017, "volume": 322597.0}, {"date": "2025-02-28", "close": 0.018, "volume": 879389.0}, {"date": "2025-03-03", "close": 0.018, "volume": 2948900.0}, {"date": "2025-03-04", "close": 0.017, "volume": 1313875.0}, {"date": "2025-03-05", "close": 0.018, "volume": 291469.0}, {"date": "2025-03-06", "close": 0.018, "volume": 143313.0}, {"date": "2025-03-07", "close": 0.018, "volume": 649185.0}, {"date": "2025-03-10", "close": 0.017, "volume": 1328.0}, {"date": "2025-03-11", "close": 0.017, "volume": 3180750.0}, {"date": "2025-03-12", "close": 0.015, "volume": 1165406.0}, {"date": "2025-03-13", "close": 0.014, "volume": 314684.0}, {"date": "2025-03-14", "close": 0.014, "volume": 640720.0}, {"date": "2025-03-18", "close": 0.013, "volume": 1112256.0}, {"date": "2025-03-19", "close": 0.014, "volume": 14603.0}, {"date": "2025-03-20", "close": 0.015, "volume": 410723.0}, {"date": "2025-03-21", "close": 0.015, "volume": 325000.0}, {"date": "2025-03-24", "close": 0.016, "volume": 3941289.0}, {"date": "2025-03-25", "close": 0.017, "volume": 2194853.0}, {"date": "2025-03-26", "close": 0.017, "volume": 1000000.0}, {"date": "2025-03-27", "close": 0.018, "volume": 8222214.0}, {"date": "2025-03-28", "close": 0.018, "volume": 4761758.0}, {"date": "2025-03-31", "close": 0.019, "volume": 1797541.0}, {"date": "2025-04-01", "close": 0.018, "volume": 416553.0}, {"date": "2025-04-04", "close": 0.016, "volume": 5000.0}, {"date": "2025-04-07", "close": 0.015, "volume": 500000.0}, {"date": "2025-04-09", "close": 0.014, "volume": 563157.0}, {"date": "2025-04-10", "close": 0.014, "volume": 471749.0}, {"date": "2025-04-11", "close": 0.015, "volume": 193316.0}, {"date": "2025-04-14", "close": 0.014, "volume": 50000.0}, {"date": "2025-04-15", "close": 0.0145, "volume": 5000.0}, {"date": "2025-04-16", "close": 0.014, "volume": 129094.0}, {"date": "2025-04-17", "close": 0.0145, "volume": 137479.0}, {"date": "2025-04-22", "close": 0.015, "volume": 167606.0}, {"date": "2025-04-23", "close": 0.016, "volume": 730900.0}, {"date": "2025-04-24", "close": 0.016, "volume": 741003.0}, {"date": "2025-04-28", "close": 0.016, "volume": 1311467.0}, {"date": "2025-04-29", "close": 0.016, "volume": 93427.0}, {"date": "2025-04-30", "close": 0.018, "volume": 1249782.0}, {"date": "2025-05-01", "close": 0.016, "volume": 234844.0}, {"date": "2025-05-02", "close": 0.017, "volume": 2955082.0}, {"date": "2025-05-05", "close": 0.016, "volume": 360000.0}, {"date": "2025-05-06", "close": 0.017, "volume": 756910.0}, {"date": "2025-05-07", "close": 0.018, "volume": 4041644.0}, {"date": "2025-05-08", "close": 0.018, "volume": 495445.0}, {"date": "2025-05-09", "close": 0.017, "volume": 200507.0}, {"date": "2025-05-12", "close": 0.017, "volume": 50000.0}, {"date": "2025-05-13", "close": 0.019, "volume": 1031069.0}, {"date": "2025-05-14", "close": 0.019, "volume": 191959.0}, {"date": "2025-05-19", "close": 0.012, "volume": 15549241.0}, {"date": "2025-05-20", "close": 0.011, "volume": 1985426.0}, {"date": "2025-05-21", "close": 0.009, "volume": 4842193.0}, {"date": "2025-05-22", "close": 0.01, "volume": 3739775.0}, {"date": "2025-05-23", "close": 0.011, "volume": 8541386.0}, {"date": "2025-05-26", "close": 0.014, "volume": 3317437.0}, {"date": "2025-05-27", "close": 0.012, "volume": 3245152.0}, {"date": "2025-05-28", "close": 0.012, "volume": 2947516.0}, {"date": "2025-05-30", "close": 0.013, "volume": 3075464.0}, {"date": "2025-06-02", "close": 0.013, "volume": 777009.0}, {"date": "2025-06-04", "close": 0.012, "volume": 5678.0}, {"date": "2025-06-05", "close": 0.012, "volume": 7617055.0}, {"date": "2025-06-06", "close": 0.009, "volume": 9861833.0}, {"date": "2025-06-10", "close": 0.008, "volume": 8191720.0}, {"date": "2025-06-11", "close": 0.008, "volume": 3825096.0}, {"date": "2025-06-12", "close": 0.008, "volume": 41568.0}, {"date": "2025-06-13", "close": 0.009, "volume": 2630984.0}, {"date": "2025-06-16", "close": 0.009, "volume": 2957449.0}, {"date": "2025-06-17", "close": 0.009, "volume": 180441.0}, {"date": "2025-06-18", "close": 0.0085, "volume": 392000.0}, {"date": "2025-06-19", "close": 0.009, "volume": 4150000.0}, {"date": "2025-06-20", "close": 0.008, "volume": 2455385.0}, {"date": "2025-06-24", "close": 0.007, "volume": 10207532.0}, {"date": "2025-06-25", "close": 0.007, "volume": 2065861.0}, {"date": "2025-06-26", "close": 0.007, "volume": 15000.0}, {"date": "2025-06-27", "close": 0.007, "volume": 481862.0}, {"date": "2025-06-30", "close": 0.007, "volume": 4401079.0}, {"date": "2025-07-01", "close": 0.011, "volume": 8474550.0}, {"date": "2025-07-02", "close": 0.013, "volume": 6930641.0}, {"date": "2025-07-03", "close": 0.012, "volume": 4536291.0}, {"date": "2025-07-04", "close": 0.012, "volume": 231009.0}, {"date": "2025-07-07", "close": 0.011, "volume": 90239.0}, {"date": "2025-07-09", "close": 0.011, "volume": 1226586.0}, {"date": "2025-07-10", "close": 0.011, "volume": 1079402.0}, {"date": "2025-07-11", "close": 0.012, "volume": 84122.0}, {"date": "2025-07-15", "close": 0.011, "volume": 3090893.0}, {"date": "2025-07-16", "close": 0.013, "volume": 116896.0}, {"date": "2025-07-17", "close": 0.014, "volume": 893487.0}, {"date": "2025-07-18", "close": 0.013, "volume": 3516077.0}, {"date": "2025-07-21", "close": 0.012, "volume": 1551523.0}, {"date": "2025-07-22", "close": 0.013, "volume": 487758.0}, {"date": "2025-07-23", "close": 0.013, "volume": 3567520.0}, {"date": "2025-07-24", "close": 0.012, "volume": 20000.0}, {"date": "2025-07-25", "close": 0.013, "volume": 656149.0}, {"date": "2025-07-28", "close": 0.013, "volume": 247145.0}, {"date": "2025-07-29", "close": 0.012, "volume": 1517353.0}, {"date": "2025-07-30", "close": 0.012, "volume": 132500.0}, {"date": "2025-08-05", "close": 0.017, "volume": 22809543.0}, {"date": "2025-08-06", "close": 0.019, "volume": 8017316.0}, {"date": "2025-08-07", "close": 0.019, "volume": 7639927.0}, {"date": "2025-08-08", "close": 0.019, "volume": 1038446.0}, {"date": "2025-08-11", "close": 0.02, "volume": 1959339.0}, {"date": "2025-08-12", "close": 0.02, "volume": 1428923.0}, {"date": "2025-08-13", "close": 0.022, "volume": 2848811.0}, {"date": "2025-08-14", "close": 0.024, "volume": 6698752.0}, {"date": "2025-08-15", "close": 0.023, "volume": 2451302.0}, {"date": "2025-08-18", "close": 0.027, "volume": 5025862.0}, {"date": "2025-08-19", "close": 0.025, "volume": 1618573.0}, {"date": "2025-08-20", "close": 0.025, "volume": 314309.0}, {"date": "2025-08-21", "close": 0.0275, "volume": 1229836.0}, {"date": "2025-08-22", "close": 0.03, "volume": 1221457.0}, {"date": "2025-08-25", "close": 0.027, "volume": 744242.0}, {"date": "2025-08-26", "close": 0.031, "volume": 2288471.0}, {"date": "2025-08-27", "close": 0.033, "volume": 2291663.0}, {"date": "2025-08-28", "close": 0.033, "volume": 2264797.0}, {"date": "2025-08-29", "close": 0.033, "volume": 2133483.0}, {"date": "2025-09-01", "close": 0.033, "volume": 629363.0}, {"date": "2025-09-02", "close": 0.034, "volume": 1263246.0}, {"date": "2025-09-03", "close": 0.034, "volume": 184222.0}, {"date": "2025-09-04", "close": 0.035, "volume": 2849358.0}, {"date": "2025-09-05", "close": 0.036, "volume": 608232.0}, {"date": "2025-09-08", "close": 0.037, "volume": 6164547.0}, {"date": "2025-09-09", "close": 0.036, "volume": 373862.0}, {"date": "2025-09-10", "close": 0.036, "volume": 215540.0}, {"date": "2025-09-12", "close": 0.035, "volume": 4949087.0}, {"date": "2025-09-15", "close": 0.034, "volume": 161500.0}, {"date": "2025-09-16", "close": 0.036, "volume": 1901989.0}, {"date": "2025-09-17", "close": 0.038, "volume": 1786856.0}, {"date": "2025-09-18", "close": 0.04, "volume": 3848679.0}, {"date": "2025-09-19", "close": 0.039, "volume": 665227.0}, {"date": "2025-09-22", "close": 0.04, "volume": 782188.0}, {"date": "2025-09-23", "close": 0.044, "volume": 2863519.0}, {"date": "2025-09-24", "close": 0.043, "volume": 2226656.0}, {"date": "2025-09-25", "close": 0.047, "volume": 15545096.0}, {"date": "2025-09-26", "close": 0.043, "volume": 2240784.0}, {"date": "2025-09-29", "close": 0.044, "volume": 580949.0}, {"date": "2025-09-30", "close": 0.04, "volume": 866873.0}, {"date": "2025-10-01", "close": 0.04, "volume": 487538.0}, {"date": "2025-10-02", "close": 0.04, "volume": 205000.0}, {"date": "2025-10-03", "close": 0.04, "volume": 938666.0}, {"date": "2025-10-06", "close": 0.039, "volume": 3785.0}, {"date": "2025-10-07", "close": 0.039, "volume": 368250.0}, {"date": "2025-10-08", "close": 0.039, "volume": 1302866.0}, {"date": "2025-10-09", "close": 0.039, "volume": 464173.0}, {"date": "2025-10-10", "close": 0.041, "volume": 2185459.0}, {"date": "2025-10-13", "close": 0.039, "volume": 1583045.0}, {"date": "2025-10-14", "close": 0.039, "volume": 643124.0}, {"date": "2025-10-15", "close": 0.036, "volume": 1396956.0}, {"date": "2025-10-16", "close": 0.035, "volume": 2151239.0}, {"date": "2025-10-17", "close": 0.036, "volume": 1859552.0}, {"date": "2025-10-20", "close": 0.036, "volume": 1127474.0}, {"date": "2025-10-21", "close": 0.035, "volume": 506000.0}, {"date": "2025-10-22", "close": 0.033, "volume": 1924980.0}, {"date": "2025-10-23", "close": 0.031, "volume": 1015351.0}, {"date": "2025-10-24", "close": 0.034, "volume": 4170299.0}, {"date": "2025-10-27", "close": 0.034, "volume": 3880088.0}, {"date": "2025-10-28", "close": 0.032, "volume": 2664561.0}, {"date": "2025-10-29", "close": 0.034, "volume": 565513.0}, {"date": "2025-10-30", "close": 0.033, "volume": 79696.0}, {"date": "2025-10-31", "close": 0.036, "volume": 1509502.0}, {"date": "2025-11-03", "close": 0.035, "volume": 45250.0}, {"date": "2025-11-04", "close": 0.035, "volume": 100822.0}, {"date": "2025-11-05", "close": 0.036, "volume": 291510.0}, {"date": "2025-11-06", "close": 0.036, "volume": 372071.0}, {"date": "2025-11-07", "close": 0.04, "volume": 2064686.0}, {"date": "2025-11-10", "close": 0.038, "volume": 267187.0}, {"date": "2025-11-11", "close": 0.038, "volume": 841626.0}, {"date": "2025-11-12", "close": 0.038, "volume": 106587.0}, {"date": "2025-11-13", "close": 0.036, "volume": 316037.0}, {"date": "2025-11-14", "close": 0.036, "volume": 250000.0}, {"date": "2025-11-17", "close": 0.037, "volume": 289090.0}, {"date": "2025-11-18", "close": 0.037, "volume": 2359739.0}, {"date": "2025-11-19", "close": 0.037, "volume": 133106.0}, {"date": "2025-11-25", "close": 0.04, "volume": 5424859.0}, {"date": "2025-11-26", "close": 0.04, "volume": 1070689.0}, {"date": "2025-11-27", "close": 0.041, "volume": 454442.0}, {"date": "2025-11-28", "close": 0.042, "volume": 2473248.0}, {"date": "2025-12-01", "close": 0.038, "volume": 1483261.0}, {"date": "2025-12-02", "close": 0.038, "volume": 985479.0}, {"date": "2025-12-03", "close": 0.038, "volume": 627656.0}, {"date": "2025-12-04", "close": 0.037, "volume": 2937848.0}, {"date": "2025-12-05", "close": 0.036, "volume": 928805.0}, {"date": "2025-12-08", "close": 0.032, "volume": 931505.0}, {"date": "2025-12-09", "close": 0.038, "volume": 2521034.0}, {"date": "2025-12-10", "close": 0.034, "volume": 1173263.0}, {"date": "2025-12-11", "close": 0.034, "volume": 428057.0}, {"date": "2025-12-12", "close": 0.033, "volume": 45674.0}, {"date": "2025-12-15", "close": 0.033, "volume": 123926.0}, {"date": "2025-12-16", "close": 0.033, "volume": 189259.0}, {"date": "2025-12-18", "close": 0.032, "volume": 1020000.0}, {"date": "2025-12-19", "close": 0.031, "volume": 77483.0}, {"date": "2025-12-22", "close": 0.033, "volume": 805395.0}, {"date": "2025-12-23", "close": 0.033, "volume": 249648.0}, {"date": "2025-12-24", "close": 0.036, "volume": 92369.0}, {"date": "2025-12-29", "close": 0.033, "volume": 296976.0}, {"date": "2025-12-30", "close": 0.035, "volume": 400003.0}, {"date": "2025-12-31", "close": 0.036, "volume": 235784.0}, {"date": "2026-01-02", "close": 0.036, "volume": 66399.0}, {"date": "2026-01-05", "close": 0.038, "volume": 285893.0}, {"date": "2026-01-06", "close": 0.038, "volume": 343287.0}, {"date": "2026-01-07", "close": 0.04, "volume": 1521076.0}, {"date": "2026-01-08", "close": 0.039, "volume": 3730772.0}, {"date": "2026-01-09", "close": 0.04, "volume": 716251.0}, {"date": "2026-01-12", "close": 0.041, "volume": 1843602.0}, {"date": "2026-01-13", "close": 0.044, "volume": 2095579.0}, {"date": "2026-01-14", "close": 0.043, "volume": 153032.0}, {"date": "2026-01-19", "close": 0.043, "volume": 149936.0}, {"date": "2026-01-20", "close": 0.043, "volume": 257500.0}, {"date": "2026-01-27", "close": 0.045, "volume": 1860144.0}, {"date": "2026-01-28", "close": 0.044, "volume": 663010.0}, {"date": "2026-01-29", "close": 0.043, "volume": 416622.0}, {"date": "2026-01-30", "close": 0.043, "volume": 249990.0}, {"date": "2026-02-02", "close": 0.044, "volume": 5348.0}, {"date": "2026-02-03", "close": 0.045, "volume": 11135.0}, {"date": "2026-02-04", "close": 0.044, "volume": 600057.0}, {"date": "2026-02-05", "close": 0.04, "volume": 1194207.0}, {"date": "2026-02-06", "close": 0.04, "volume": 1661838.0}, {"date": "2026-02-09", "close": 0.04, "volume": 164984.0}, {"date": "2026-02-10", "close": 0.04, "volume": 580282.0}, {"date": "2026-02-11", "close": 0.042, "volume": 553392.0}, {"date": "2026-02-12", "close": 0.04, "volume": 673095.0}, {"date": "2026-02-13", "close": 0.04, "volume": 158361.0}, {"date": "2026-02-16", "close": 0.04, "volume": 401101.0}, {"date": "2026-02-17", "close": 0.037, "volume": 709829.0}, {"date": "2026-02-18", "close": 0.036, "volume": 319652.0}, {"date": "2026-02-19", "close": 0.036, "volume": 236561.0}, {"date": "2026-02-20", "close": 0.035, "volume": 427842.0}, {"date": "2026-02-23", "close": 0.036, "volume": 50000.0}, {"date": "2026-02-24", "close": 0.037, "volume": 48761.0}, {"date": "2026-02-25", "close": 0.036, "volume": 180807.0}, {"date": "2026-02-26", "close": 0.036, "volume": 320112.0}, {"date": "2026-02-27", "close": 0.038, "volume": 970702.0}, {"date": "2026-03-02", "close": 0.035, "volume": 100003.0}, {"date": "2026-03-03", "close": 0.038, "volume": 180465.0}, {"date": "2026-03-04", "close": 0.04, "volume": 2998767.0}, {"date": "2026-03-05", "close": 0.042, "volume": 956361.0}, {"date": "2026-03-06", "close": 0.041, "volume": 651532.0}, {"date": "2026-03-09", "close": 0.038, "volume": 1729002.0}, {"date": "2026-03-10", "close": 0.04, "volume": 934868.0}, {"date": "2026-03-11", "close": 0.043, "volume": 2955337.0}, {"date": "2026-03-12", "close": 0.044, "volume": 587991.0}, {"date": "2026-03-13", "close": 0.044, "volume": 1880384.0}, {"date": "2026-03-16", "close": 0.044, "volume": 1165749.0}, {"date": "2026-03-17", "close": 0.042, "volume": 610953.0}, {"date": "2026-03-18", "close": 0.042, "volume": 1422028.0}, {"date": "2026-03-19", "close": 0.043, "volume": 988877.0}, {"date": "2026-03-20", "close": 0.045, "volume": 571894.0}, {"date": "2026-03-23", "close": 0.042, "volume": 2055142.0}, {"date": "2026-03-24", "close": 0.039, "volume": 885370.0}, {"date": "2026-03-25", "close": 0.042, "volume": 2714404.0}, {"date": "2026-03-26", "close": 0.041, "volume": 401927.0}, {"date": "2026-03-27", "close": 0.046, "volume": 402568.0}, {"date": "2026-03-30", "close": 0.05, "volume": 3796751.0}, {"date": "2026-03-31", "close": 0.05, "volume": 707373.0}, {"date": "2026-04-01", "close": 0.05, "volume": 663936.0}, {"date": "2026-04-02", "close": 0.047, "volume": 1281428.0}, {"date": "2026-04-07", "close": 0.048, "volume": 1026404.0}, {"date": "2026-04-08", "close": 0.049, "volume": 976144.0}, {"date": "2026-04-09", "close": 0.046, "volume": 658424.0}, {"date": "2026-04-10", "close": 0.044, "volume": 333159.0}, {"date": "2026-04-13", "close": 0.048, "volume": 6262265.0}, {"date": "2026-04-14", "close": 0.046, "volume": 2565624.0}, {"date": "2026-04-15", "close": 0.046, "volume": 2341378.0}, {"date": "2026-04-16", "close": 0.045, "volume": 702620.0}, {"date": "2026-04-17", "close": 0.048, "volume": 4454167.0}, {"date": "2026-04-20", "close": 0.049, "volume": 23783589.0}, {"date": "2026-04-21", "close": 0.05, "volume": 8164695.0}, {"date": "2026-04-22", "close": 0.049, "volume": 1856505.0}, {"date": "2026-04-23", "close": 0.049, "volume": 782564.0}, {"date": "2026-04-24", "close": 0.049, "volume": 2156050.0}, {"date": "2026-04-27", "close": 0.046, "volume": 871306.0}, {"date": "2026-04-28", "close": 0.048, "volume": 1879384.0}, {"date": "2026-04-29", "close": 0.046, "volume": 195825.0}, {"date": "2026-04-30", "close": 0.046, "volume": 2789090.0}, {"date": "2026-05-01", "close": 0.049, "volume": 2088968.0}, {"date": "2026-05-04", "close": 0.05, "volume": 3769504.0}, {"date": "2026-05-05", "close": 0.047, "volume": 1971018.0}, {"date": "2026-05-06", "close": 0.046, "volume": 325838.0}, {"date": "2026-05-07", "close": 0.045, "volume": 351110.0}, {"date": "2026-05-08", "close": 0.043, "volume": 791541.0}, {"date": "2026-05-11", "close": 0.043, "volume": 587602.0}, {"date": "2026-05-12", "close": 0.042, "volume": 143505.0}, {"date": "2026-05-13", "close": 0.04, "volume": 2191341.0}, {"date": "2026-05-14", "close": 0.039, "volume": 441209.0}, {"date": "2026-05-15", "close": 0.042, "volume": 50000.0}, {"date": "2026-05-18", "close": 0.041, "volume": 195952.0}, {"date": "2026-05-19", "close": 0.04, "volume": 1033467.0}, {"date": "2026-05-20", "close": 0.039, "volume": 243372.0}, {"date": "2026-05-21", "close": 0.039, "volume": 120833.0}, {"date": "2026-05-22", "close": 0.04, "volume": 1941951.0}, {"date": "2026-05-25", "close": 0.039, "volume": 253505.0}, {"date": "2026-05-26", "close": 0.039, "volume": 227629.0}, {"date": "2026-05-27", "close": 0.037, "volume": 2217257.0}, {"date": "2026-05-28", "close": 0.037, "volume": 215145.0}, {"date": "2026-05-29", "close": 0.04, "volume": 2188741.0}, {"date": "2026-06-01", "close": 0.039, "volume": 14695.0}, {"date": "2026-06-02", "close": 0.037, "volume": 159416.0}, {"date": "2026-06-03", "close": 0.041, "volume": 4047519.0}, {"date": "2026-06-04", "close": 0.0445, "volume": 3015316.0}, {"date": "2026-06-05", "close": 0.042, "volume": 4545153.0}, {"date": "2026-06-09", "close": 0.04, "volume": 529771.0}, {"date": "2026-06-10", "close": 0.0385, "volume": 114245.0}, {"date": "2026-06-11", "close": 0.037, "volume": 83923.0}, {"date": "2026-06-12", "close": 0.038, "volume": 336685.0}, {"date": "2026-06-15", "close": 0.038, "volume": 852901.0}, {"date": "2026-06-16", "close": 0.038, "volume": 423295.0}, {"date": "2026-06-17", "close": 0.037, "volume": 343544.0}, {"date": "2026-06-18", "close": 0.037, "volume": 367756.0}, {"date": "2026-06-19", "close": 0.036, "volume": 428668.0}, {"date": "2026-06-22", "close": 0.034, "volume": 991970.0}, {"date": "2026-06-23", "close": 0.034, "volume": 230158.0}, {"date": "2026-06-24", "close": 0.033, "volume": 1342328.0}, {"date": "2026-06-25", "close": 0.036, "volume": 1833596.0}, {"date": "2026-06-26", "close": 0.038, "volume": 624747.0}, {"date": "2026-06-29", "close": 0.038, "volume": 169050.0}, {"date": "2026-06-30", "close": 0.037, "volume": 755422.0}, {"date": "2026-07-01", "close": 0.036, "volume": 175000.0}, {"date": "2026-07-02", "close": 0.042, "volume": 334204.0}, {"date": "2026-07-03", "close": 0.043, "volume": 3475912.0}, {"date": "2026-07-06", "close": 0.042, "volume": 418135.0}, {"date": "2026-07-07", "close": 0.042, "volume": 40627.0}, {"date": "2026-07-08", "close": 0.042, "volume": 83880.0}, {"date": "2026-07-09", "close": 0.04, "volume": 22354.0}, {"date": "2026-07-10", "close": 0.039, "volume": 295645.0}, {"date": "2026-07-13", "close": 0.039, "volume": 30700.0}, {"date": "2026-07-14", "close": 0.036, "volume": 1047318.0}, {"date": "2026-07-15", "close": 0.038, "volume": 522689.0}, {"date": "2026-07-16", "close": 0.038, "volume": 1210063.0}, {"date": "2026-07-21", "close": 0.037, "volume": 156476.0}, {"date": "2026-07-23", "close": 0.037, "volume": 197960.0}, {"date": "2026-07-27", "close": 0.037, "volume": 986983.0}, {"date": "2026-07-28", "close": 0.04, "volume": 1231485.0}, {"date": "2026-07-29", "close": 0.04, "volume": 704272.0}, {"date": "2026-07-30", "close": 0.036, "volume": 3802.0}, {"date": "2026-07-31", "close": 0.037, "volume": 244679.0}, {"date": "2026-08-03", "close": 0.035, "volume": 1263963.0}, {"date": "2026-08-04", "close": 0.034, "volume": 18853.0}, {"date": "2026-08-05", "close": 0.034, "volume": 182159.0}, {"date": "2026-08-06", "close": 0.034, "volume": 1000.0}], "refreshing": true}