{"ticker": "LDX", "overview": {"name": "Lumos Diagnostics Holdings 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": "LDX", "has_prices": true, "as_of": "2026-08-07", "last": 0.125, "prev_close": 0.125, "change": 0.0, "change_pct": 0.0, "session_volume": 2589675.0, "vwap_5": 0.12697818786609838, "vwap_20": 0.10043767821938324, "vwap_60": 0.10870840109672698, "vwap_250": 0.18510790192618226, "high_52w": 0.32, "low_52w": 0.08, "avg_volume_20": 3153662.3, "sessions": 400, "market_cap": {"value": 101978295.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03151737", "src": "ASX", "ticker": "LDX", "cik": "", "company": "Lumos Diagnostics Holdings Limited", "company_raw": "Lumos Diagnostics Holdings Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director just moved their LDX stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03151737", "trade_date": "2026-10-13", "timestamp": "2026-10-13", "mins": 29684}, {"id": "ASX-03151736", "src": "ASX", "ticker": "LDX", "cik": "", "company": "Lumos Diagnostics Holdings Limited", "company_raw": "Lumos Diagnostics Holdings Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director just moved their LDX stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03151736", "trade_date": "2026-10-13", "timestamp": "2026-10-13", "mins": 29684}, {"id": "ASX-03134204", "src": "ASX", "ticker": "LDX", "cik": "", "company": "Lumos Diagnostics Holdings Limited", "company_raw": "Lumos Diagnostics Holdings Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Boardroom paperwork: A director changes a holding in LDX", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03134204", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90164}, {"id": "ASX-03118894", "src": "ASX", "ticker": "LDX", "cik": "", "company": "Lumos Diagnostics Holdings Limited", "company_raw": "Lumos Diagnostics Holdings Ltd", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Boardroom paperwork: A director changes a holding in LDX", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03118894", "trade_date": "2026-07-28", "timestamp": "2026-07-28", "mins": 140564}, {"id": "ASX3Y-03114875-1", "src": "ASX", "ticker": "LDX", "cik": "", "company": "Lumos Diagnostics Holdings Limited", "company_raw": "Lumos Diagnostics Holdings Limited", "who": "Doug Ward", "who_key": "DOUG WARD", "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": "New disclosure: DOUG WARD and LDX", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03114875", "trade_date": "2026-07-24", "timestamp": "2026-07-24", "mins": 146324}, {"id": "ASX3Y-03114875-2", "src": "ASX", "ticker": "LDX", "cik": "", "company": "Lumos Diagnostics Holdings Limited", "company_raw": "Lumos Diagnostics Holdings Limited", "who": "Doug Ward", "who_key": "DOUG WARD", "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": "New disclosure: DOUG WARD and LDX", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03114875", "trade_date": "2026-07-24", "timestamp": "2026-07-24", "mins": 146324}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Aizaz Syed", "notice_type": "3X", "direct_shares": null, "indirect_shares": 3.0, "indirect_account": null, "pct": null, "notice_date": "2026-10-13", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03147677-2A1703722", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Lawrence Mehren", "notice_type": "FINAL", "direct_shares": 80000.0, "indirect_shares": 3.0, "indirect_account": null, "pct": null, "notice_date": "2026-10-13", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03147678-2A1703723", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "DOUG WARD", "notice_type": "3Y", "direct_shares": 11091083.0, "indirect_shares": 2995000.0, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest.", "pct": null, "notice_date": "2026-07-28", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03114875-2A1686277", "needs_ocr": 1}, {"holder_role": "DIRECTOR", "holder_name": "Blg", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-10-09", "source_url": "https://www.marketindex.com.au/asx/ldx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Blg", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-08-02", "source_url": "https://www.marketindex.com.au/asx/ldx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Blg", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-12-02", "source_url": "https://www.marketindex.com.au/asx/ldx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Blg", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-06-30", "source_url": "https://www.marketindex.com.au/asx/ldx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Blg", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-07-02", "source_url": "https://www.marketindex.com.au/asx/ldx", "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": "2026-09-01", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03130145-2A1694195", "needs_ocr": 1}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-28", "source_url": "https://www.marketindex.com.au/asx/ldx", "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": "2026-06-25", "source_url": "https://www.marketindex.com.au/asx/ldx", "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": "2026-06-18", "source_url": "https://www.marketindex.com.au/asx/ldx", "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": "2026-06-05", "source_url": "https://www.marketindex.com.au/asx/ldx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-01", "source_url": "https://www.marketindex.com.au/asx/ldx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-01", "source_url": "https://www.marketindex.com.au/asx/ldx", "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": "2026-04-30", "source_url": "https://www.marketindex.com.au/asx/ldx", "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": "2026-04-14", "source_url": "https://www.marketindex.com.au/asx/ldx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-31", "source_url": "https://www.marketindex.com.au/asx/ldx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-09", "source_url": "https://www.marketindex.com.au/asx/ldx", "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": "2024-10-11", "source_url": "https://www.marketindex.com.au/asx/ldx", "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": "2024-10-09", "source_url": "https://www.marketindex.com.au/asx/ldx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-10-09", "source_url": "https://www.marketindex.com.au/asx/ldx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-10-09", "source_url": "https://www.marketindex.com.au/asx/ldx", "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": "2024-09-23", "source_url": "https://www.marketindex.com.au/asx/ldx", "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": "2024-09-23", "source_url": "https://www.marketindex.com.au/asx/ldx", "needs_ocr": 0}], "directors": [{"name": "DOUG WARD", "first_seen": "2026-07-28", "last_seen": "2026-07-28", "status": "current", "notices": 1}, {"name": "Aizaz Syed", "first_seen": "2026-10-13", "last_seen": "2026-10-13", "status": "current", "notices": 1}, {"name": "Blg", "first_seen": "2021-07-02", "last_seen": "2024-10-09", "status": "past", "notices": 5}, {"name": "Lawrence Mehren", "first_seen": "2026-10-13", "last_seen": "2026-10-13", "status": "past", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-26", "form": "Periodic Reports", "title": "Investor Presentation", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153605-2A1706315"}, {"date": "2026-10-26", "form": "Commitments Test Entity Quarterly Reports", "title": "Quarterly Activities/Appendix 4C Cash Flow Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153594-2A1706309"}, {"date": "2026-10-19", "form": "Issued Capital", "title": "Application for quotation of securities - LDX", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150370-2A1704990"}, {"date": "2026-10-19", "form": "Periodic Reports", "title": "Q1 FY27 Quarterly Results Date & Webinar Invitation", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149926-2A1704806"}, {"date": "2026-10-13", "form": "Security Holder Details", "title": "Final Director's Interest Notice - LM", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03147678-2A1703723"}], "performance": {"ticker": "LDX", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-05", "close": 1.15148869, "volume": 8111662.0}, {"date": "2021-07-06", "close": 1.11632873, "volume": 2200778.0}, {"date": "2021-07-07", "close": 1.10753874, "volume": 1160078.0}, {"date": "2021-07-08", "close": 1.111933735, "volume": 630413.0}, {"date": "2021-07-09", "close": 1.08995876, "volume": 768796.0}, {"date": "2021-07-12", "close": 1.08995876, "volume": 386492.0}, {"date": "2021-07-13", "close": 1.08995876, "volume": 339973.0}, {"date": "2021-07-14", "close": 1.10753874, "volume": 296994.0}, {"date": "2021-07-15", "close": 1.11632873, "volume": 682195.0}, {"date": "2021-07-16", "close": 1.11632873, "volume": 121596.0}, {"date": "2021-07-19", "close": 1.094353755, "volume": 380295.0}, {"date": "2021-07-20", "close": 1.09874875, "volume": 163917.0}, {"date": "2021-07-21", "close": 1.094353755, "volume": 387884.0}, {"date": "2021-07-22", "close": 1.094353755, "volume": 71721.0}, {"date": "2021-07-23", "close": 1.07237878, "volume": 219816.0}, {"date": "2021-07-26", "close": 1.09874875, "volume": 107445.0}, {"date": "2021-07-27", "close": 1.050403805, "volume": 260818.0}, {"date": "2021-07-28", "close": 1.01084885, "volume": 186586.0}, {"date": "2021-07-29", "close": 1.01084885, "volume": 326302.0}, {"date": "2021-07-30", "close": 0.99326887, "volume": 282569.0}, {"date": "2021-08-02", "close": 1.08995876, "volume": 258439.0}, {"date": "2021-08-03", "close": 1.11632873, "volume": 295370.0}, {"date": "2021-08-04", "close": 1.10753874, "volume": 206924.0}, {"date": "2021-08-05", "close": 1.10753874, "volume": 594590.0}, {"date": "2021-08-06", "close": 1.094353755, "volume": 334347.0}, {"date": "2021-08-09", "close": 1.09874875, "volume": 114207.0}, {"date": "2021-08-10", "close": 1.09874875, "volume": 74792.0}, {"date": "2021-08-11", "close": 1.103143745, "volume": 146769.0}, {"date": "2021-08-12", "close": 1.103143745, "volume": 104839.0}, {"date": "2021-08-13", "close": 1.085563765, "volume": 574517.0}, {"date": "2021-08-16", "close": 1.085563765, "volume": 131322.0}, {"date": "2021-08-17", "close": 1.10753874, "volume": 534491.0}, {"date": "2021-08-18", "close": 1.13390871, "volume": 520889.0}, {"date": "2021-08-19", "close": 1.120723725, "volume": 326647.0}, {"date": "2021-08-20", "close": 1.11632873, "volume": 177919.0}, {"date": "2021-08-23", "close": 1.11632873, "volume": 270782.0}, {"date": "2021-08-24", "close": 1.15148869, "volume": 359725.0}, {"date": "2021-08-25", "close": 1.11632873, "volume": 175049.0}, {"date": "2021-08-26", "close": 1.08995876, "volume": 219263.0}, {"date": "2021-08-27", "close": 1.0547988, "volume": 455506.0}, {"date": "2021-08-30", "close": 1.03721882, "volume": 58511.0}, {"date": "2021-08-31", "close": 1.09874875, "volume": 163236.0}, {"date": "2021-09-01", "close": 1.04600881, "volume": 61319.0}, {"date": "2021-09-02", "close": 1.076773775, "volume": 20058.0}, {"date": "2021-09-03", "close": 1.07237878, "volume": 106981.0}, {"date": "2021-09-06", "close": 1.09874875, "volume": 13705.0}, {"date": "2021-09-07", "close": 1.059193795, "volume": 49374.0}, {"date": "2021-09-08", "close": 1.06358879, "volume": 27692.0}, {"date": "2021-09-09", "close": 1.03721882, "volume": 88759.0}, {"date": "2021-09-10", "close": 1.01084885, "volume": 284431.0}, {"date": "2021-09-13", "close": 1.006453855, "volume": 75214.0}, {"date": "2021-09-14", "close": 0.980083885, "volume": 77578.0}, {"date": "2021-09-15", "close": 0.92294895, "volume": 222273.0}, {"date": "2021-09-16", "close": 0.9471214225, "volume": 187745.0}, {"date": "2021-09-17", "close": 0.953713915, "volume": 108594.0}, {"date": "2021-09-20", "close": 0.953713915, "volume": 49404.0}, {"date": "2021-09-21", "close": 0.953713915, "volume": 29777.0}, {"date": "2021-09-22", "close": 0.839444045, "volume": 1838992.0}, {"date": "2021-09-23", "close": 0.87020901, "volume": 211722.0}, {"date": "2021-09-24", "close": 0.84383904, "volume": 340177.0}, {"date": "2021-09-27", "close": 0.85262903, "volume": 113490.0}, {"date": "2021-09-28", "close": 0.848234035, "volume": 71270.0}, {"date": "2021-09-29", "close": 0.81746907, "volume": 363988.0}, {"date": "2021-09-30", "close": 0.7910991, "volume": 506247.0}, {"date": "2021-10-01", "close": 0.76472913, "volume": 151509.0}, {"date": "2021-10-04", "close": 0.769124125, "volume": 175959.0}, {"date": "2021-10-05", "close": 0.76472913, "volume": 37349.0}, {"date": "2021-10-06", "close": 0.79988909, "volume": 355528.0}, {"date": "2021-10-08", "close": 0.821864065, "volume": 256062.0}, {"date": "2021-10-11", "close": 0.82625906, "volume": 74915.0}, {"date": "2021-10-12", "close": 0.79988909, "volume": 111007.0}, {"date": "2021-10-13", "close": 0.79988909, "volume": 219324.0}, {"date": "2021-10-14", "close": 0.7910991, "volume": 179303.0}, {"date": "2021-10-15", "close": 0.813074075, "volume": 509650.0}, {"date": "2021-10-18", "close": 0.82625906, "volume": 51846.0}, {"date": "2021-10-19", "close": 0.81746907, "volume": 4654.0}, {"date": "2021-10-20", "close": 0.81746907, "volume": 16119.0}, {"date": "2021-10-21", "close": 0.84383904, "volume": 48778.0}, {"date": "2021-10-22", "close": 0.804284085, "volume": 156761.0}, {"date": "2021-10-25", "close": 0.81746907, "volume": 32089.0}, {"date": "2021-10-26", "close": 0.83504905, "volume": 24620.0}, {"date": "2021-10-27", "close": 0.80867908, "volume": 45592.0}, {"date": "2021-10-28", "close": 0.795494095, "volume": 142860.0}, {"date": "2021-10-29", "close": 0.7910991, "volume": 35089.0}, {"date": "2021-11-01", "close": 0.769124125, "volume": 86873.0}, {"date": "2021-11-02", "close": 0.751544145, "volume": 112579.0}, {"date": "2021-11-03", "close": 0.76472913, "volume": 158582.0}, {"date": "2021-11-04", "close": 0.72956917, "volume": 216185.0}, {"date": "2021-11-05", "close": 0.72956917, "volume": 57749.0}, {"date": "2021-11-08", "close": 0.74714915, "volume": 164418.0}, {"date": "2021-11-09", "close": 0.7031992, "volume": 123757.0}, {"date": "2021-11-10", "close": 0.71198919, "volume": 146731.0}, {"date": "2021-11-11", "close": 0.698804205, "volume": 1877354.0}, {"date": "2021-11-12", "close": 0.69440921, "volume": 16412.0}, {"date": "2021-11-15", "close": 0.68561922, "volume": 1293321.0}, {"date": "2021-11-16", "close": 0.68561922, "volume": 76002.0}, {"date": "2021-11-17", "close": 0.69440921, "volume": 4370.0}, {"date": "2021-11-18", "close": 0.71198919, "volume": 86258.0}, {"date": "2021-11-19", "close": 0.74714915, "volume": 68048.0}, {"date": "2021-11-22", "close": 0.74714915, "volume": 45990.0}, {"date": "2021-11-23", "close": 0.733964165, "volume": 33501.0}, {"date": "2021-11-24", "close": 0.72956917, "volume": 260171.0}, {"date": "2021-11-25", "close": 0.72956917, "volume": 86118.0}, {"date": "2021-11-26", "close": 0.742754155, "volume": 160678.0}, {"date": "2021-11-29", "close": 0.795494095, "volume": 233305.0}, {"date": "2021-11-30", "close": 0.81746907, "volume": 205974.0}, {"date": "2021-12-01", "close": 0.80867908, "volume": 24028.0}, {"date": "2021-12-02", "close": 0.79988909, "volume": 36931.0}, {"date": "2021-12-06", "close": 0.74714915, "volume": 22848.0}, {"date": "2021-12-07", "close": 0.72077918, "volume": 325608.0}, {"date": "2021-12-08", "close": 0.769124125, "volume": 139034.0}, {"date": "2021-12-09", "close": 0.74714915, "volume": 146969.0}, {"date": "2021-12-10", "close": 0.72077918, "volume": 175420.0}, {"date": "2021-12-13", "close": 0.68561922, "volume": 86950.0}, {"date": "2021-12-14", "close": 0.66803924, "volume": 147546.0}, {"date": "2021-12-15", "close": 0.663644245, "volume": 2084.0}, {"date": "2021-12-16", "close": 0.654854255, "volume": 17517.0}, {"date": "2021-12-17", "close": 0.637274275, "volume": 49046.0}, {"date": "2021-12-20", "close": 0.6152993, "volume": 80595.0}, {"date": "2021-12-21", "close": 0.60650931, "volume": 23281.0}, {"date": "2021-12-22", "close": 0.58892933, "volume": 111325.0}, {"date": "2021-12-23", "close": 0.628484285, "volume": 74171.0}, {"date": "2021-12-24", "close": 0.6152993, "volume": 37881.0}, {"date": "2021-12-29", "close": 0.77351912, "volume": 193530.0}, {"date": "2021-12-30", "close": 0.830654055, "volume": 233278.0}, {"date": "2021-12-31", "close": 0.874604005, "volume": 825498.0}, {"date": "2022-01-04", "close": 0.91415896, "volume": 923355.0}, {"date": "2022-01-05", "close": 0.936133935, "volume": 212239.0}, {"date": "2022-01-06", "close": 0.93173894, "volume": 162775.0}, {"date": "2022-01-07", "close": 0.909763965, "volume": 303387.0}, {"date": "2022-01-10", "close": 0.91415896, "volume": 581335.0}, {"date": "2022-01-11", "close": 0.874604005, "volume": 202834.0}, {"date": "2022-01-12", "close": 0.874604005, "volume": 304391.0}, {"date": "2022-01-13", "close": 0.878999, "volume": 343310.0}, {"date": "2022-01-14", "close": 0.936133935, "volume": 510283.0}, {"date": "2022-01-17", "close": 0.94931892, "volume": 855570.0}, {"date": "2022-01-18", "close": 0.944923925, "volume": 53108.0}, {"date": "2022-01-19", "close": 0.878999, "volume": 297195.0}, {"date": "2022-01-20", "close": 0.86141902, "volume": 358546.0}, {"date": "2022-01-21", "close": 0.86141902, "volume": 226735.0}, {"date": "2022-01-24", "close": 0.85262903, "volume": 800752.0}, {"date": "2022-01-25", "close": 0.83504905, "volume": 150903.0}, {"date": "2022-01-27", "close": 0.83504905, "volume": 59513.0}, {"date": "2022-01-28", "close": 0.83504905, "volume": 83159.0}, {"date": "2022-01-31", "close": 0.78230911, "volume": 81856.0}, {"date": "2022-02-01", "close": 0.821864065, "volume": 68197.0}, {"date": "2022-02-02", "close": 0.88778899, "volume": 1972766.0}, {"date": "2022-02-03", "close": 0.93173894, "volume": 3253227.0}, {"date": "2022-02-04", "close": 0.883393995, "volume": 866407.0}, {"date": "2022-02-07", "close": 0.87020901, "volume": 722125.0}, {"date": "2022-02-08", "close": 0.878999, "volume": 213816.0}, {"date": "2022-02-09", "close": 0.857024025, "volume": 390113.0}, {"date": "2022-02-10", "close": 0.82625906, "volume": 295494.0}, {"date": "2022-02-11", "close": 0.73835916, "volume": 427162.0}, {"date": "2022-02-14", "close": 0.74714915, "volume": 183444.0}, {"date": "2022-02-15", "close": 0.74714915, "volume": 90809.0}, {"date": "2022-02-16", "close": 0.7031992, "volume": 353592.0}, {"date": "2022-02-17", "close": 0.698804205, "volume": 114155.0}, {"date": "2022-02-18", "close": 0.69440921, "volume": 172745.0}, {"date": "2022-02-21", "close": 0.646064265, "volume": 435531.0}, {"date": "2022-02-22", "close": 0.56255936, "volume": 714623.0}, {"date": "2022-02-23", "close": 0.56255936, "volume": 366982.0}, {"date": "2022-02-24", "close": 0.514214415, "volume": 364595.0}, {"date": "2022-02-25", "close": 0.51860941, "volume": 268075.0}, {"date": "2022-02-28", "close": 0.4394995, "volume": 854168.0}, {"date": "2022-03-01", "close": 0.40433954, "volume": 757339.0}, {"date": "2022-03-02", "close": 0.38675956, "volume": 488414.0}, {"date": "2022-03-03", "close": 0.45707948, "volume": 418349.0}, {"date": "2022-03-04", "close": 0.426314515, "volume": 424063.0}, {"date": "2022-03-07", "close": 0.373574575, "volume": 405360.0}, {"date": "2022-03-08", "close": 0.3515996, "volume": 598698.0}, {"date": "2022-03-09", "close": 0.36038959, "volume": 154874.0}, {"date": "2022-03-10", "close": 0.33401962, "volume": 442230.0}, {"date": "2022-03-11", "close": 0.33401962, "volume": 137015.0}, {"date": "2022-03-14", "close": 0.364784585, "volume": 81121.0}, {"date": "2022-03-15", "close": 0.364784585, "volume": 149233.0}, {"date": "2022-03-16", "close": 0.347204605, "volume": 190062.0}, {"date": "2022-03-17", "close": 0.34280961, "volume": 92485.0}, {"date": "2022-03-18", "close": 0.347204605, "volume": 203770.0}, {"date": "2022-03-21", "close": 0.38675956, "volume": 701344.0}, {"date": "2022-03-22", "close": 0.36917958, "volume": 178514.0}, {"date": "2022-03-23", "close": 0.355994595, "volume": 622797.0}, {"date": "2022-03-24", "close": 0.36038959, "volume": 318397.0}, {"date": "2022-03-25", "close": 0.36038959, "volume": 259013.0}, {"date": "2022-03-28", "close": 0.3515996, "volume": 210612.0}, {"date": "2022-03-29", "close": 0.355994595, "volume": 78776.0}, {"date": "2022-03-30", "close": 0.347204605, "volume": 217461.0}, {"date": "2022-03-31", "close": 0.338414615, "volume": 492010.0}, {"date": "2022-04-01", "close": 0.33401962, "volume": 998540.0}, {"date": "2022-04-04", "close": 0.31643964, "volume": 386186.0}, {"date": "2022-04-05", "close": 0.31643964, "volume": 179268.0}, {"date": "2022-04-06", "close": 0.303254655, "volume": 236260.0}, {"date": "2022-04-07", "close": 0.285674675, "volume": 185864.0}, {"date": "2022-04-08", "close": 0.285674675, "volume": 2249045.0}, {"date": "2022-04-11", "close": 0.27248969, "volume": 771774.0}, {"date": "2022-04-12", "close": 0.285674675, "volume": 95819.0}, {"date": "2022-04-13", "close": 0.30764965, "volume": 239021.0}, {"date": "2022-04-14", "close": 0.33401962, "volume": 287037.0}, {"date": "2022-04-19", "close": 0.33401962, "volume": 130488.0}, {"date": "2022-04-21", "close": 0.329624625, "volume": 27666.0}, {"date": "2022-04-22", "close": 0.30764965, "volume": 975556.0}, {"date": "2022-04-26", "close": 0.28127968, "volume": 724712.0}, {"date": "2022-04-27", "close": 0.285674675, "volume": 40957.0}, {"date": "2022-04-28", "close": 0.27248969, "volume": 430402.0}, {"date": "2022-04-29", "close": 0.29885966, "volume": 217142.0}, {"date": "2022-05-02", "close": 0.268094695, "volume": 309073.0}, {"date": "2022-05-03", "close": 0.259304705, "volume": 257260.0}, {"date": "2022-05-04", "close": 0.25490971, "volume": 47349.0}, {"date": "2022-05-05", "close": 0.28127968, "volume": 168445.0}, {"date": "2022-05-06", "close": 0.28127968, "volume": 1146587.0}, {"date": "2022-05-09", "close": 0.27248969, "volume": 1106327.0}, {"date": "2022-05-10", "close": 0.27248969, "volume": 1374974.0}, {"date": "2022-05-11", "close": 0.27248969, "volume": 959274.0}, {"date": "2022-05-12", "close": 0.2636997, "volume": 67577.0}, {"date": "2022-05-13", "close": 0.2636997, "volume": 813670.0}, {"date": "2022-05-16", "close": 0.250514715, "volume": 18079.0}, {"date": "2022-05-17", "close": 0.23732973, "volume": 134018.0}, {"date": "2022-05-18", "close": 0.224144745, "volume": 589152.0}, {"date": "2022-05-19", "close": 0.22853974, "volume": 208243.0}, {"date": "2022-05-20", "close": 0.224144745, "volume": 77933.0}, {"date": "2022-05-23", "close": 0.23732973, "volume": 5089.0}, {"date": "2022-05-24", "close": 0.224144745, "volume": 138453.0}, {"date": "2022-05-25", "close": 0.21974975, "volume": 691033.0}, {"date": "2022-05-26", "close": 0.21095976, "volume": 783550.0}, {"date": "2022-05-27", "close": 0.206564765, "volume": 188063.0}, {"date": "2022-05-30", "close": 0.215354755, "volume": 126949.0}, {"date": "2022-05-31", "close": 0.21095976, "volume": 21677.0}, {"date": "2022-06-01", "close": 0.224144745, "volume": 63084.0}, {"date": "2022-06-08", "close": 0.140745, "volume": 13025350.0}, {"date": "2022-06-09", "close": 0.1266705, "volume": 1107226.0}, {"date": "2022-06-10", "close": 0.1454365, "volume": 3147716.0}, {"date": "2022-06-14", "close": 0.1266705, "volume": 2403718.0}, {"date": "2022-06-15", "close": 0.121979, "volume": 911079.0}, {"date": "2022-06-16", "close": 0.1360535, "volume": 1036235.0}, {"date": "2022-06-17", "close": 0.1360535, "volume": 1793909.0}, {"date": "2022-06-20", "close": 0.131362, "volume": 322868.0}, {"date": "2022-06-21", "close": 0.13839925, "volume": 295934.0}, {"date": "2022-06-22", "close": 0.1172875, "volume": 2468302.0}, {"date": "2022-06-23", "close": 0.1172875, "volume": 992756.0}, {"date": "2022-06-24", "close": 0.1172875, "volume": 756982.0}, {"date": "2022-06-27", "close": 0.1360535, "volume": 752208.0}, {"date": "2022-06-28", "close": 0.1454365, "volume": 382845.0}, {"date": "2022-06-29", "close": 0.131362, "volume": 1086573.0}, {"date": "2022-06-30", "close": 0.131362, "volume": 945944.0}, {"date": "2022-07-01", "close": 0.1360535, "volume": 488701.0}, {"date": "2022-07-04", "close": 0.140745, "volume": 369490.0}, {"date": "2022-07-05", "close": 0.1548195, "volume": 523048.0}, {"date": "2022-07-11", "close": 0.0534831, "volume": 20155540.0}, {"date": "2022-07-12", "close": 0.0478533, "volume": 5181558.0}, {"date": "2022-07-13", "close": 0.0478533, "volume": 1824633.0}, {"date": "2022-07-14", "close": 0.0516065, "volume": 2207571.0}, {"date": "2022-07-15", "close": 0.0534831, "volume": 1489955.0}, {"date": "2022-07-18", "close": 0.0553597, "volume": 1159049.0}, {"date": "2022-07-19", "close": 0.0544214, "volume": 991887.0}, {"date": "2022-07-20", "close": 0.0516065, "volume": 766755.0}, {"date": "2022-07-21", "close": 0.05301395, "volume": 531322.0}, {"date": "2022-07-22", "close": 0.0506682, "volume": 1370359.0}, {"date": "2022-07-25", "close": 0.0487916, "volume": 448982.0}, {"date": "2022-07-26", "close": 0.0478533, "volume": 876072.0}, {"date": "2022-07-27", "close": 0.0478533, "volume": 127891.0}, {"date": "2022-07-28", "close": 0.0478533, "volume": 1703719.0}, {"date": "2022-07-29", "close": 0.0478533, "volume": 1266113.0}, {"date": "2022-08-01", "close": 0.0497299, "volume": 2156113.0}, {"date": "2022-08-02", "close": 0.046915, "volume": 610617.0}, {"date": "2022-08-03", "close": 0.046915, "volume": 494544.0}, {"date": "2022-08-04", "close": 0.0487916, "volume": 331688.0}, {"date": "2022-08-05", "close": 0.0487916, "volume": 855312.0}, {"date": "2022-08-08", "close": 0.0516065, "volume": 1769475.0}, {"date": "2022-08-09", "close": 0.0516065, "volume": 1172646.0}, {"date": "2022-08-10", "close": 0.0619278, "volume": 5136940.0}, {"date": "2022-08-11", "close": 0.0647427, "volume": 3307099.0}, {"date": "2022-08-12", "close": 0.0703725, "volume": 2751880.0}, {"date": "2022-08-15", "close": 0.0647427, "volume": 1036201.0}, {"date": "2022-08-16", "close": 0.0609895, "volume": 350329.0}, {"date": "2022-08-17", "close": 0.0591129, "volume": 980176.0}, {"date": "2022-08-18", "close": 0.0591129, "volume": 443912.0}, {"date": "2022-08-19", "close": 0.0581746, "volume": 20269.0}, {"date": "2022-08-22", "close": 0.0553597, "volume": 480630.0}, {"date": "2022-08-23", "close": 0.0581746, "volume": 286224.0}, {"date": "2022-08-24", "close": 0.056298, "volume": 210531.0}, {"date": "2022-08-25", "close": 0.0544214, "volume": 2326275.0}, {"date": "2022-08-26", "close": 0.0516065, "volume": 1894116.0}, {"date": "2022-08-29", "close": 0.0506682, "volume": 1506301.0}, {"date": "2022-08-30", "close": 0.0516065, "volume": 92464.0}, {"date": "2022-08-31", "close": 0.0478533, "volume": 1447824.0}, {"date": "2022-09-01", "close": 0.046915, "volume": 685461.0}, {"date": "2022-09-02", "close": 0.0525448, "volume": 391965.0}, {"date": "2022-09-05", "close": 0.0534831, "volume": 7821.0}, {"date": "2022-09-06", "close": 0.0516065, "volume": 190811.0}, {"date": "2022-09-07", "close": 0.0497299, "volume": 613553.0}, {"date": "2022-09-09", "close": 0.0553597, "volume": 322314.0}, {"date": "2022-09-12", "close": 0.0544214, "volume": 788980.0}, {"date": "2022-09-13", "close": 0.0534831, "volume": 87693.0}, {"date": "2022-09-14", "close": 0.0534831, "volume": 1348593.0}, {"date": "2022-09-15", "close": 0.0525448, "volume": 87451.0}, {"date": "2022-09-16", "close": 0.0497299, "volume": 165898.0}, {"date": "2022-09-19", "close": 0.056298, "volume": 1189930.0}, {"date": "2022-09-20", "close": 0.056298, "volume": 390386.0}, {"date": "2022-09-21", "close": 0.0581746, "volume": 575392.0}, {"date": "2022-09-23", "close": 0.056298, "volume": 656958.0}, {"date": "2022-09-26", "close": 0.056298, "volume": 154909.0}, {"date": "2022-09-28", "close": 0.056298, "volume": 252752.0}, {"date": "2022-09-29", "close": 0.056298, "volume": 310136.0}, {"date": "2022-09-30", "close": 0.056298, "volume": 58617.0}, {"date": "2022-10-03", "close": 0.0487916, "volume": 5155646.0}, {"date": "2022-10-04", "close": 0.0487916, "volume": 216590.0}, {"date": "2022-10-05", "close": 0.0487916, "volume": 131377.0}, {"date": "2022-10-06", "close": 0.0487916, "volume": 473640.0}, {"date": "2022-10-07", "close": 0.0487916, "volume": 78775.0}, {"date": "2022-10-10", "close": 0.0487916, "volume": 136360.0}, {"date": "2022-10-11", "close": 0.0487916, "volume": 59593.0}, {"date": "2022-10-12", "close": 0.0478533, "volume": 191102.0}, {"date": "2022-10-13", "close": 0.0487916, "volume": 893002.0}, {"date": "2022-10-14", "close": 0.04832245, "volume": 4286.0}, {"date": "2022-10-17", "close": 0.0487916, "volume": 4099.0}, {"date": "2022-10-18", "close": 0.046915, "volume": 56752.0}, {"date": "2022-10-19", "close": 0.0506682, "volume": 326869.0}, {"date": "2022-10-20", "close": 0.0478533, "volume": 73327.0}, {"date": "2022-10-21", "close": 0.0478533, "volume": 6395.0}, {"date": "2022-10-24", "close": 0.0497299, "volume": 119181.0}, {"date": "2022-10-26", "close": 0.0487916, "volume": 88636.0}, {"date": "2022-10-27", "close": 0.046915, "volume": 158790.0}, {"date": "2022-10-28", "close": 0.046915, "volume": 53288.0}, {"date": "2022-10-31", "close": 0.046915, "volume": 2492168.0}, {"date": "2022-11-01", "close": 0.046915, "volume": 3121.0}, {"date": "2022-11-02", "close": 0.0431618, "volume": 1156903.0}, {"date": "2022-11-03", "close": 0.0441001, "volume": 247925.0}, {"date": "2022-11-04", "close": 0.0412852, "volume": 458158.0}, {"date": "2022-11-07", "close": 0.0422235, "volume": 68612.0}, {"date": "2022-11-08", "close": 0.0431618, "volume": 419186.0}, {"date": "2022-11-09", "close": 0.0412852, "volume": 20273.0}, {"date": "2022-11-10", "close": 0.037532, "volume": 1801611.0}, {"date": "2022-11-11", "close": 0.037532, "volume": 303741.0}, {"date": "2022-11-14", "close": 0.046915, "volume": 899807.0}, {"date": "2022-11-15", "close": 0.0450384, "volume": 531865.0}, {"date": "2022-11-16", "close": 0.046915, "volume": 506711.0}, {"date": "2022-11-17", "close": 0.0516065, "volume": 418795.0}, {"date": "2022-11-18", "close": 0.0544214, "volume": 364805.0}, {"date": "2022-11-21", "close": 0.0497299, "volume": 246710.0}, {"date": "2022-11-22", "close": 0.0497299, "volume": 539821.0}, {"date": "2022-11-23", "close": 0.046915, "volume": 1422572.0}, {"date": "2022-11-24", "close": 0.0487916, "volume": 133220.0}, {"date": "2022-11-25", "close": 0.0459767, "volume": 192902.0}, {"date": "2022-11-28", "close": 0.0412852, "volume": 119227.0}, {"date": "2022-11-29", "close": 0.0459767, "volume": 30800.0}, {"date": "2022-11-30", "close": 0.0459767, "volume": 277310.0}, {"date": "2022-12-01", "close": 0.046915, "volume": 220889.0}, {"date": "2022-12-02", "close": 0.046915, "volume": 75745.0}, {"date": "2022-12-05", "close": 0.0441001, "volume": 8792.0}, {"date": "2022-12-06", "close": 0.046915, "volume": 218418.0}, {"date": "2022-12-07", "close": 0.046915, "volume": 350489.0}, {"date": "2022-12-08", "close": 0.0441001, "volume": 574585.0}, {"date": "2022-12-09", "close": 0.046915, "volume": 15518.0}, {"date": "2022-12-13", "close": 0.0459767, "volume": 65.0}, {"date": "2022-12-14", "close": 0.0431618, "volume": 42464.0}, {"date": "2022-12-15", "close": 0.0459767, "volume": 12789.0}, {"date": "2022-12-19", "close": 0.0441001, "volume": 345305.0}, {"date": "2022-12-21", "close": 0.0441001, "volume": 3.0}, {"date": "2022-12-22", "close": 0.0441001, "volume": 45012.0}, {"date": "2022-12-23", "close": 0.0441001, "volume": 586.0}, {"date": "2022-12-30", "close": 0.0450384, "volume": 222.0}, {"date": "2023-01-03", "close": 0.0450384, "volume": 111.0}, {"date": "2023-01-04", "close": 0.0441001, "volume": 676.0}, {"date": "2023-01-05", "close": 0.0459767, "volume": 104388.0}, {"date": "2023-01-06", "close": 0.046915, "volume": 175790.0}, {"date": "2023-01-09", "close": 0.04456925, "volume": 132526.0}, {"date": "2023-01-10", "close": 0.0441001, "volume": 94743.0}, {"date": "2023-01-11", "close": 0.0431618, "volume": 25484.0}, {"date": "2023-01-12", "close": 0.0412852, "volume": 19183.0}, {"date": "2023-01-13", "close": 0.0441001, "volume": 597688.0}, {"date": "2023-01-16", "close": 0.0412852, "volume": 92721.0}, {"date": "2023-01-17", "close": 0.037532, "volume": 700129.0}, {"date": "2023-01-18", "close": 0.0365937, "volume": 683381.0}, {"date": "2023-01-19", "close": 0.0347171, "volume": 280551.0}, {"date": "2023-01-20", "close": 0.0337788, "volume": 1784338.0}, {"date": "2023-01-23", "close": 0.0328405, "volume": 325056.0}, {"date": "2023-01-24", "close": 0.0319022, "volume": 763082.0}, {"date": "2023-01-25", "close": 0.0300256, "volume": 939883.0}, {"date": "2023-01-27", "close": 0.0300256, "volume": 1361114.0}, {"date": "2023-01-30", "close": 0.0290873, "volume": 788124.0}, {"date": "2023-01-31", "close": 0.028149, "volume": 2601685.0}, {"date": "2023-02-01", "close": 0.0272107, "volume": 1991242.0}, {"date": "2023-02-02", "close": 0.028149, "volume": 3041824.0}, {"date": "2023-02-03", "close": 0.028149, "volume": 1171028.0}, {"date": "2023-02-06", "close": 0.0309639, "volume": 918305.0}, {"date": "2023-02-07", "close": 0.0290873, "volume": 63945.0}, {"date": "2023-02-08", "close": 0.028149, "volume": 931472.0}, {"date": "2023-02-09", "close": 0.028149, "volume": 729088.0}, {"date": "2023-02-10", "close": 0.028149, "volume": 1066326.0}, {"date": "2023-02-13", "close": 0.028149, "volume": 1489.0}, {"date": "2023-02-14", "close": 0.0319022, "volume": 1269345.0}, {"date": "2023-02-15", "close": 0.0319022, "volume": 170521.0}, {"date": "2023-02-16", "close": 0.0337788, "volume": 928577.0}, {"date": "2023-02-17", "close": 0.0412852, "volume": 544386.0}, {"date": "2023-02-20", "close": 0.0450384, "volume": 2540034.0}, {"date": "2023-02-21", "close": 0.0403469, "volume": 241927.0}, {"date": "2023-02-22", "close": 0.0422235, "volume": 1756367.0}, {"date": "2023-02-23", "close": 0.0441001, "volume": 836076.0}, {"date": "2023-02-24", "close": 0.046915, "volume": 987340.0}, {"date": "2023-02-27", "close": 0.0487916, "volume": 1220258.0}, {"date": "2023-02-28", "close": 0.0459767, "volume": 776148.0}, {"date": "2023-03-01", "close": 0.0403469, "volume": 417570.0}, {"date": "2023-03-02", "close": 0.0422235, "volume": 489183.0}, {"date": "2023-03-03", "close": 0.0403469, "volume": 759550.0}, {"date": "2023-03-06", "close": 0.0394086, "volume": 1124374.0}, {"date": "2023-03-07", "close": 0.0394086, "volume": 735272.0}, {"date": "2023-03-08", "close": 0.0365937, "volume": 1368266.0}, {"date": "2023-03-09", "close": 0.0309639, "volume": 6715406.0}, {"date": "2023-03-10", "close": 0.0290873, "volume": 639938.0}, {"date": "2023-03-13", "close": 0.0328405, "volume": 676756.0}, {"date": "2023-03-14", "close": 0.0290873, "volume": 595303.0}, {"date": "2023-03-15", "close": 0.0290873, "volume": 6830427.0}, {"date": "2023-03-16", "close": 0.0290873, "volume": 1450614.0}, {"date": "2023-03-17", "close": 0.0290873, "volume": 554168.0}, {"date": "2023-03-20", "close": 0.0300256, "volume": 929139.0}, {"date": "2023-03-21", "close": 0.0290873, "volume": 884578.0}, {"date": "2023-03-22", "close": 0.0290873, "volume": 553254.0}, {"date": "2023-03-23", "close": 0.0290873, "volume": 537474.0}, {"date": "2023-03-24", "close": 0.0272107, "volume": 1152831.0}, {"date": "2023-03-27", "close": 0.028149, "volume": 568379.0}, {"date": "2023-03-28", "close": 0.0272107, "volume": 803021.0}, {"date": "2023-03-29", "close": 0.0253341, "volume": 1375885.0}, {"date": "2023-03-30", "close": 0.0253341, "volume": 957130.0}, {"date": "2023-03-31", "close": 0.0253341, "volume": 1712885.0}, {"date": "2023-04-03", "close": 0.0253341, "volume": 704214.0}, {"date": "2023-04-04", "close": 0.0234575, "volume": 640051.0}, {"date": "2023-04-05", "close": 0.0225192, "volume": 1189706.0}, {"date": "2023-04-06", "close": 0.0206426, "volume": 966819.0}, {"date": "2023-04-11", "close": 0.0197043, "volume": 641534.0}, {"date": "2023-04-12", "close": 0.0197043, "volume": 421129.0}, {"date": "2023-04-13", "close": 0.0215809, "volume": 216632.0}, {"date": "2023-04-14", "close": 0.0215809, "volume": 1658706.0}, {"date": "2023-04-17", "close": 0.0206426, "volume": 3778429.0}, {"date": "2023-04-18", "close": 0.0178277, "volume": 1796770.0}, {"date": "2023-04-19", "close": 0.018766, "volume": 1350210.0}, {"date": "2023-04-20", "close": 0.018766, "volume": 612084.0}, {"date": "2023-04-21", "close": 0.0178277, "volume": 1778944.0}, {"date": "2023-04-24", "close": 0.0168894, "volume": 2764852.0}, {"date": "2023-04-26", "close": 0.0168894, "volume": 2872705.0}, {"date": "2023-04-27", "close": 0.0159511, "volume": 673465.0}, {"date": "2023-04-28", "close": 0.0168894, "volume": 801484.0}, {"date": "2023-05-01", "close": 0.0159511, "volume": 341382.0}, {"date": "2023-05-02", "close": 0.0215809, "volume": 1611520.0}, {"date": "2023-05-03", "close": 0.028149, "volume": 1762012.0}, {"date": "2023-05-04", "close": 0.0215809, "volume": 1784024.0}, {"date": "2023-05-05", "close": 0.0206426, "volume": 1138395.0}, {"date": "2023-05-08", "close": 0.018766, "volume": 8252337.0}, {"date": "2023-05-09", "close": 0.0178277, "volume": 1707970.0}, {"date": "2023-05-10", "close": 0.0178277, "volume": 974230.0}, {"date": "2023-05-11", "close": 0.0168894, "volume": 887101.0}, {"date": "2023-05-12", "close": 0.0168894, "volume": 721910.0}, {"date": "2023-05-15", "close": 0.0168894, "volume": 801057.0}, {"date": "2023-05-16", "close": 0.0159511, "volume": 789726.0}, {"date": "2023-05-17", "close": 0.0159511, "volume": 2021647.0}, {"date": "2023-05-18", "close": 0.0150128, "volume": 2823083.0}, {"date": "2023-05-19", "close": 0.0140745, "volume": 1467907.0}, {"date": "2023-05-22", "close": 0.0140745, "volume": 876855.0}, {"date": "2023-05-23", "close": 0.0140745, "volume": 537142.0}, {"date": "2023-05-24", "close": 0.0131362, "volume": 747735.0}, {"date": "2023-05-25", "close": 0.0121979, "volume": 825819.0}, {"date": "2023-05-26", "close": 0.0112596, "volume": 799318.0}, {"date": "2023-05-29", "close": 0.0112596, "volume": 1570796.0}, {"date": "2023-05-30", "close": 0.0112596, "volume": 743749.0}, {"date": "2023-05-31", "close": 0.01266705, "volume": 136918.0}, {"date": "2023-06-01", "close": 0.0131362, "volume": 2137753.0}, {"date": "2023-06-02", "close": 0.0140745, "volume": 159153.0}, {"date": "2023-06-05", "close": 0.0140745, "volume": 778255.0}, {"date": "2023-06-06", "close": 0.01548195, "volume": 417262.0}, {"date": "2023-06-07", "close": 0.0131362, "volume": 692264.0}, {"date": "2023-06-08", "close": 0.0112596, "volume": 1425247.0}, {"date": "2023-06-09", "close": 0.0121979, "volume": 1988388.0}, {"date": "2023-06-13", "close": 0.0131362, "volume": 665031.0}, {"date": "2023-06-14", "close": 0.0131362, "volume": 587284.0}, {"date": "2023-06-15", "close": 0.0121979, "volume": 2553612.0}, {"date": "2023-06-16", "close": 0.0112596, "volume": 2025274.0}, {"date": "2023-06-19", "close": 0.0112596, "volume": 2215213.0}, {"date": "2023-06-20", "close": 0.0112596, "volume": 1933904.0}, {"date": "2023-06-21", "close": 0.0112596, "volume": 1139841.0}, {"date": "2023-06-22", "close": 0.0103213, "volume": 2695143.0}, {"date": "2023-06-23", "close": 0.0112596, "volume": 1359128.0}, {"date": "2023-06-26", "close": 0.0112596, "volume": 1569322.0}, {"date": "2023-06-27", "close": 0.0121979, "volume": 128724.0}, {"date": "2023-06-28", "close": 0.0103213, "volume": 894227.0}, {"date": "2023-06-29", "close": 0.009383, "volume": 2021026.0}, {"date": "2023-06-30", "close": 0.0103213, "volume": 1463430.0}, {"date": "2023-07-03", "close": 0.0684959, "volume": 192646164.0}, {"date": "2023-07-04", "close": 0.1454365, "volume": 130464880.0}, {"date": "2023-07-05", "close": 0.0806938, "volume": 61908028.0}, {"date": "2023-07-10", "close": 0.0684959, "volume": 46685496.0}, {"date": "2023-07-11", "close": 0.0600512, "volume": 35563761.0}, {"date": "2023-07-12", "close": 0.0628661, "volume": 34531496.0}, {"date": "2023-07-13", "close": 0.0600512, "volume": 14462264.0}, {"date": "2023-07-14", "close": 0.0600512, "volume": 10654501.0}, {"date": "2023-07-17", "close": 0.0722491, "volume": 40988484.0}, {"date": "2023-07-18", "close": 0.0722491, "volume": 65513845.0}, {"date": "2023-07-19", "close": 0.0647427, "volume": 33360376.0}, {"date": "2023-07-20", "close": 0.0647427, "volume": 19420336.0}, {"date": "2023-07-21", "close": 0.0647427, "volume": 19954900.0}, {"date": "2023-07-24", "close": 0.0638044, "volume": 19358043.0}, {"date": "2023-07-25", "close": 0.0628661, "volume": 6924285.0}, {"date": "2023-07-26", "close": 0.0628661, "volume": 8077630.0}, {"date": "2023-07-27", "close": 0.0628661, "volume": 27117975.0}, {"date": "2023-07-28", "close": 0.0591129, "volume": 9503001.0}, {"date": "2023-07-31", "close": 0.0534831, "volume": 11635849.0}, {"date": "2023-08-01", "close": 0.0487916, "volume": 9044023.0}, {"date": "2023-08-02", "close": 0.0487916, "volume": 10880221.0}, {"date": "2023-08-03", "close": 0.0478533, "volume": 6678471.0}, {"date": "2023-08-04", "close": 0.0497299, "volume": 2178097.0}, {"date": "2023-08-07", "close": 0.0506682, "volume": 7106250.0}, {"date": "2023-08-08", "close": 0.0478533, "volume": 1322449.0}, {"date": "2023-08-09", "close": 0.0506682, "volume": 2389170.0}, {"date": "2023-08-10", "close": 0.056298, "volume": 9169605.0}, {"date": "2023-08-11", "close": 0.0694342, "volume": 22654341.0}, {"date": "2023-08-14", "close": 0.0703725, "volume": 23627769.0}, {"date": "2023-08-15", "close": 0.0666193, "volume": 7681500.0}, {"date": "2023-08-16", "close": 0.0835087, "volume": 91573366.0}, {"date": "2023-08-17", "close": 0.0835087, "volume": 30841961.0}, {"date": "2023-08-18", "close": 0.0778789, "volume": 17976603.0}, {"date": "2023-08-21", "close": 0.0985215, "volume": 50353382.0}, {"date": "2023-08-22", "close": 0.0900768, "volume": 34579015.0}, {"date": "2023-08-23", "close": 0.0910151, "volume": 17507889.0}, {"date": "2023-08-24", "close": 0.103213, "volume": 17763154.0}, {"date": "2023-08-25", "close": 0.0985215, "volume": 11527344.0}, {"date": "2023-08-28", "close": 0.1079045, "volume": 24931095.0}, {"date": "2023-08-29", "close": 0.0985215, "volume": 19747141.0}, {"date": "2023-08-30", "close": 0.103213, "volume": 18063959.0}, {"date": "2023-08-31", "close": 0.09383, "volume": 22581743.0}, {"date": "2023-09-01", "close": 0.0900768, "volume": 12308272.0}, {"date": "2023-09-04", "close": 0.084447, "volume": 11104345.0}, {"date": "2023-09-05", "close": 0.0816321, "volume": 12195200.0}, {"date": "2023-09-06", "close": 0.0872619, "volume": 26572321.0}, {"date": "2023-09-07", "close": 0.0910151, "volume": 32833484.0}, {"date": "2023-09-08", "close": 0.0891385, "volume": 23720297.0}, {"date": "2023-09-11", "close": 0.0900768, "volume": 27158493.0}, {"date": "2023-09-12", "close": 0.0882002, "volume": 13538867.0}, {"date": "2023-09-13", "close": 0.0985215, "volume": 29772009.0}, {"date": "2023-09-14", "close": 0.103213, "volume": 5747078.0}, {"date": "2023-09-15", "close": 0.103213, "volume": 10122732.0}, {"date": "2023-09-18", "close": 0.09383, "volume": 16088541.0}, {"date": "2023-09-19", "close": 0.09383, "volume": 11360790.0}, {"date": "2023-09-20", "close": 0.0900768, "volume": 13472628.0}, {"date": "2023-09-21", "close": 0.0985215, "volume": 18249910.0}, {"date": "2023-09-22", "close": 0.09383, "volume": 8314542.0}, {"date": "2023-09-25", "close": 0.09383, "volume": 6698262.0}, {"date": "2023-09-26", "close": 0.09383, "volume": 3524785.0}, {"date": "2023-09-27", "close": 0.0985215, "volume": 5629366.0}, {"date": "2023-09-28", "close": 0.09383, "volume": 2437907.0}, {"date": "2023-09-29", "close": 0.0891385, "volume": 13902745.0}, {"date": "2023-10-02", "close": 0.0900768, "volume": 24209287.0}, {"date": "2023-10-03", "close": 0.0900768, "volume": 15774232.0}, {"date": "2023-10-04", "close": 0.0928917, "volume": 18771941.0}, {"date": "2023-10-05", "close": 0.0910151, "volume": 15427807.0}, {"date": "2023-10-06", "close": 0.0891385, "volume": 22195634.0}, {"date": "2023-10-09", "close": 0.09383, "volume": 18139066.0}, {"date": "2023-10-10", "close": 0.09383, "volume": 6430289.0}, {"date": "2023-10-11", "close": 0.09383, "volume": 7583876.0}, {"date": "2023-10-12", "close": 0.09383, "volume": 7557136.0}, {"date": "2023-10-13", "close": 0.09383, "volume": 793116.0}, {"date": "2023-10-16", "close": 0.0891385, "volume": 17444592.0}, {"date": "2023-10-17", "close": 0.0882002, "volume": 20551052.0}, {"date": "2023-10-18", "close": 0.0806938, "volume": 23034043.0}, {"date": "2023-10-19", "close": 0.0797555, "volume": 21436727.0}, {"date": "2023-10-20", "close": 0.0788172, "volume": 10770414.0}, {"date": "2023-10-23", "close": 0.0769406, "volume": 5024829.0}, {"date": "2023-10-24", "close": 0.0769406, "volume": 12551787.0}, {"date": "2023-10-25", "close": 0.0731874, "volume": 12229569.0}, {"date": "2023-10-26", "close": 0.0731874, "volume": 9211866.0}, {"date": "2023-10-27", "close": 0.0731874, "volume": 6081553.0}, {"date": "2023-10-30", "close": 0.0694342, "volume": 6630295.0}, {"date": "2023-10-31", "close": 0.0694342, "volume": 4900288.0}, {"date": "2023-11-01", "close": 0.0694342, "volume": 3659228.0}, {"date": "2023-11-02", "close": 0.0694342, "volume": 2788665.0}, {"date": "2023-11-03", "close": 0.0769406, "volume": 9906455.0}, {"date": "2023-11-06", "close": 0.0722491, "volume": 4675910.0}, {"date": "2023-11-07", "close": 0.0713108, "volume": 2750010.0}, {"date": "2023-11-08", "close": 0.0703725, "volume": 3806255.0}, {"date": "2023-11-09", "close": 0.0666193, "volume": 4921010.0}, {"date": "2023-11-10", "close": 0.0684959, "volume": 8662429.0}, {"date": "2023-11-13", "close": 0.065681, "volume": 7338784.0}, {"date": "2023-11-14", "close": 0.065681, "volume": 3932740.0}, {"date": "2023-11-15", "close": 0.0675576, "volume": 7446126.0}, {"date": "2023-11-16", "close": 0.0647427, "volume": 3588937.0}, {"date": "2023-11-17", "close": 0.0647427, "volume": 3781080.0}, {"date": "2023-11-20", "close": 0.0638044, "volume": 2040906.0}, {"date": "2023-11-21", "close": 0.0638044, "volume": 2413051.0}, {"date": "2023-11-22", "close": 0.0647427, "volume": 1779544.0}, {"date": "2023-11-23", "close": 0.0619278, "volume": 2439711.0}, {"date": "2023-11-24", "close": 0.0628661, "volume": 3290021.0}, {"date": "2023-11-27", "close": 0.0619278, "volume": 8028072.0}, {"date": "2023-11-28", "close": 0.0600512, "volume": 3554527.0}, {"date": "2023-11-29", "close": 0.0591129, "volume": 6582427.0}, {"date": "2023-11-30", "close": 0.056298, "volume": 4852608.0}, {"date": "2023-12-01", "close": 0.0581746, "volume": 1150133.0}, {"date": "2023-12-04", "close": 0.0703725, "volume": 20359268.0}, {"date": "2023-12-05", "close": 0.0684959, "volume": 12059657.0}, {"date": "2023-12-06", "close": 0.0600512, "volume": 15853163.0}, {"date": "2023-12-07", "close": 0.0600512, "volume": 6672183.0}, {"date": "2023-12-08", "close": 0.0600512, "volume": 1424439.0}, {"date": "2023-12-11", "close": 0.0609895, "volume": 1740940.0}, {"date": "2023-12-12", "close": 0.0628661, "volume": 3375787.0}, {"date": "2023-12-13", "close": 0.0638044, "volume": 758716.0}, {"date": "2023-12-14", "close": 0.0666193, "volume": 3218783.0}, {"date": "2023-12-15", "close": 0.065681, "volume": 2056863.0}, {"date": "2023-12-18", "close": 0.0609895, "volume": 3432824.0}, {"date": "2023-12-19", "close": 0.06239695, "volume": 2191421.0}, {"date": "2023-12-20", "close": 0.0647427, "volume": 3067429.0}, {"date": "2023-12-21", "close": 0.065681, "volume": 1115394.0}, {"date": "2023-12-22", "close": 0.0675576, "volume": 1846872.0}, {"date": "2023-12-27", "close": 0.065681, "volume": 552170.0}, {"date": "2023-12-28", "close": 0.065681, "volume": 171897.0}, {"date": "2023-12-29", "close": 0.0684959, "volume": 1019304.0}, {"date": "2024-01-02", "close": 0.0703725, "volume": 4526523.0}, {"date": "2024-01-03", "close": 0.0760023, "volume": 4392615.0}, {"date": "2024-01-04", "close": 0.0713108, "volume": 1610459.0}, {"date": "2024-01-05", "close": 0.084447, "volume": 7411931.0}, {"date": "2024-01-08", "close": 0.0835087, "volume": 9438826.0}, {"date": "2024-01-09", "close": 0.0806938, "volume": 11767681.0}, {"date": "2024-01-10", "close": 0.0769406, "volume": 11037222.0}, {"date": "2024-01-11", "close": 0.0985215, "volume": 74832929.0}, {"date": "2024-01-12", "close": 0.0825704, "volume": 29600809.0}, {"date": "2024-01-15", "close": 0.0769406, "volume": 28076276.0}, {"date": "2024-01-16", "close": 0.0825704, "volume": 39448886.0}, {"date": "2024-01-17", "close": 0.0741257, "volume": 29676578.0}, {"date": "2024-01-18", "close": 0.0769406, "volume": 8488716.0}, {"date": "2024-01-19", "close": 0.0760023, "volume": 6318215.0}, {"date": "2024-01-22", "close": 0.0722491, "volume": 6248135.0}, {"date": "2024-01-23", "close": 0.0684959, "volume": 5935798.0}, {"date": "2024-01-24", "close": 0.0703725, "volume": 4540623.0}, {"date": "2024-01-25", "close": 0.0722491, "volume": 1098781.0}, {"date": "2024-01-29", "close": 0.0684959, "volume": 1646046.0}, {"date": "2024-01-30", "close": 0.0703725, "volume": 1420458.0}, {"date": "2024-01-31", "close": 0.0731874, "volume": 2957711.0}, {"date": "2024-02-01", "close": 0.0713108, "volume": 1439166.0}, {"date": "2024-02-02", "close": 0.0741257, "volume": 2858508.0}, {"date": "2024-02-05", "close": 0.075064, "volume": 10132489.0}, {"date": "2024-02-06", "close": 0.0760023, "volume": 4260989.0}, {"date": "2024-02-07", "close": 0.0853853, "volume": 15881422.0}, {"date": "2024-02-08", "close": 0.0806938, "volume": 7804770.0}, {"date": "2024-02-09", "close": 0.0778789, "volume": 5067814.0}, {"date": "2024-02-12", "close": 0.0760023, "volume": 26700570.0}, {"date": "2024-02-13", "close": 0.0731874, "volume": 4934388.0}, {"date": "2024-02-14", "close": 0.0741257, "volume": 4247452.0}, {"date": "2024-02-15", "close": 0.0731874, "volume": 3219914.0}, {"date": "2024-02-16", "close": 0.0741257, "volume": 3016515.0}, {"date": "2024-02-19", "close": 0.07271825, "volume": 1504480.0}, {"date": "2024-02-20", "close": 0.0713108, "volume": 3364442.0}, {"date": "2024-02-21", "close": 0.0703725, "volume": 1603446.0}, {"date": "2024-02-22", "close": 0.0684959, "volume": 873430.0}, {"date": "2024-02-23", "close": 0.0684959, "volume": 1151001.0}, {"date": "2024-02-26", "close": 0.0675576, "volume": 921157.0}, {"date": "2024-02-27", "close": 0.0713108, "volume": 2991360.0}, {"date": "2024-02-28", "close": 0.0684959, "volume": 11214178.0}, {"date": "2024-02-29", "close": 0.0675576, "volume": 1098697.0}, {"date": "2024-03-01", "close": 0.0713108, "volume": 1343981.0}, {"date": "2024-03-04", "close": 0.0684959, "volume": 961732.0}, {"date": "2024-03-05", "close": 0.0684959, "volume": 1180163.0}, {"date": "2024-03-06", "close": 0.0675576, "volume": 507905.0}, {"date": "2024-03-07", "close": 0.0647427, "volume": 3419848.0}, {"date": "2024-03-08", "close": 0.0647427, "volume": 1072983.0}, {"date": "2024-03-11", "close": 0.0647427, "volume": 513964.0}, {"date": "2024-03-12", "close": 0.0628661, "volume": 1668905.0}, {"date": "2024-03-13", "close": 0.0628661, "volume": 1070653.0}, {"date": "2024-03-14", "close": 0.0628661, "volume": 371154.0}, {"date": "2024-03-15", "close": 0.0609895, "volume": 1602178.0}, {"date": "2024-03-18", "close": 0.0638044, "volume": 1799131.0}, {"date": "2024-03-19", "close": 0.0638044, "volume": 996665.0}, {"date": "2024-03-20", "close": 0.0619278, "volume": 346231.0}, {"date": "2024-03-21", "close": 0.0609895, "volume": 1383980.0}, {"date": "2024-03-22", "close": 0.0591129, "volume": 2352398.0}, {"date": "2024-03-25", "close": 0.0553597, "volume": 4875120.0}, {"date": "2024-03-26", "close": 0.0581746, "volume": 6800573.0}, {"date": "2024-03-27", "close": 0.0572363, "volume": 2961963.0}, {"date": "2024-03-28", "close": 0.0572363, "volume": 1870698.0}, {"date": "2024-04-02", "close": 0.0581746, "volume": 1010215.0}, {"date": "2024-04-03", "close": 0.0581746, "volume": 2493608.0}, {"date": "2024-04-04", "close": 0.0591129, "volume": 3824161.0}, {"date": "2024-04-05", "close": 0.0619278, "volume": 3290731.0}, {"date": "2024-04-08", "close": 0.0581746, "volume": 1789600.0}, {"date": "2024-04-09", "close": 0.0619278, "volume": 1715058.0}, {"date": "2024-04-10", "close": 0.0638044, "volume": 1271502.0}, {"date": "2024-04-11", "close": 0.0619278, "volume": 1817081.0}, {"date": "2024-04-12", "close": 0.0591129, "volume": 982737.0}, {"date": "2024-04-15", "close": 0.056298, "volume": 1907943.0}, {"date": "2024-04-16", "close": 0.0544214, "volume": 2728575.0}, {"date": "2024-04-17", "close": 0.0553597, "volume": 665997.0}, {"date": "2024-04-18", "close": 0.0534831, "volume": 2789970.0}, {"date": "2024-04-19", "close": 0.0525448, "volume": 2032005.0}, {"date": "2024-04-22", "close": 0.0525448, "volume": 2202001.0}, {"date": "2024-04-23", "close": 0.0544214, "volume": 13002341.0}, {"date": "2024-04-24", "close": 0.0534831, "volume": 2645037.0}, {"date": "2024-04-26", "close": 0.0516065, "volume": 1308354.0}, {"date": "2024-04-29", "close": 0.0497299, "volume": 2580831.0}, {"date": "2024-04-30", "close": 0.046915, "volume": 3522425.0}, {"date": "2024-05-01", "close": 0.046915, "volume": 4052364.0}, {"date": "2024-05-02", "close": 0.0459767, "volume": 1731733.0}, {"date": "2024-05-03", "close": 0.0459767, "volume": 3198567.0}, {"date": "2024-05-06", "close": 0.0497299, "volume": 4739583.0}, {"date": "2024-05-07", "close": 0.0487916, "volume": 1605020.0}, {"date": "2024-05-08", "close": 0.0478533, "volume": 1211698.0}, {"date": "2024-05-09", "close": 0.046915, "volume": 31335539.0}, {"date": "2024-05-10", "close": 0.046915, "volume": 443384.0}, {"date": "2024-05-13", "close": 0.0459767, "volume": 394663.0}, {"date": "2024-05-14", "close": 0.0441001, "volume": 571976.0}, {"date": "2024-05-15", "close": 0.0441001, "volume": 248535.0}, {"date": "2024-05-16", "close": 0.0441001, "volume": 1251691.0}, {"date": "2024-05-17", "close": 0.0431618, "volume": 1370694.0}, {"date": "2024-05-20", "close": 0.0422235, "volume": 1365210.0}, {"date": "2024-05-21", "close": 0.0403469, "volume": 351898.0}, {"date": "2024-05-22", "close": 0.0365937, "volume": 4788762.0}, {"date": "2024-05-23", "close": 0.0356554, "volume": 4938427.0}, {"date": "2024-05-24", "close": 0.0337788, "volume": 4148179.0}, {"date": "2024-05-27", "close": 0.0328405, "volume": 3201800.0}, {"date": "2024-05-28", "close": 0.0347171, "volume": 3708210.0}, {"date": "2024-05-29", "close": 0.0337788, "volume": 2214881.0}, {"date": "2024-05-30", "close": 0.0337788, "volume": 513957.0}, {"date": "2024-05-31", "close": 0.0347171, "volume": 238340.0}, {"date": "2024-06-04", "close": 0.0347171, "volume": 28821957.0}, {"date": "2024-06-05", "close": 0.0309639, "volume": 9216713.0}, {"date": "2024-06-06", "close": 0.0309639, "volume": 2435399.0}, {"date": "2024-06-07", "close": 0.0309639, "volume": 918539.0}, {"date": "2024-06-11", "close": 0.0319022, "volume": 792122.0}, {"date": "2024-06-12", "close": 0.0300256, "volume": 489067.0}, {"date": "2024-06-13", "close": 0.0300256, "volume": 529277.0}, {"date": "2024-06-14", "close": 0.0309639, "volume": 829521.0}, {"date": "2024-06-17", "close": 0.0309639, "volume": 990280.0}, {"date": "2024-06-18", "close": 0.0300256, "volume": 1015918.0}, {"date": "2024-06-19", "close": 0.0309639, "volume": 94167.0}, {"date": "2024-06-20", "close": 0.0309639, "volume": 87405.0}, {"date": "2024-06-21", "close": 0.0319022, "volume": 144814.0}, {"date": "2024-06-24", "close": 0.0309639, "volume": 3137544.0}, {"date": "2024-06-25", "close": 0.0300256, "volume": 657756.0}, {"date": "2024-06-26", "close": 0.0262724, "volume": 2090147.0}, {"date": "2024-06-27", "close": 0.028149, "volume": 2420702.0}, {"date": "2024-06-28", "close": 0.0290873, "volume": 2038437.0}, {"date": "2024-07-01", "close": 0.0300256, "volume": 359057.0}, {"date": "2024-07-02", "close": 0.0290873, "volume": 109509.0}, {"date": "2024-07-03", "close": 0.0290873, "volume": 40032.0}, {"date": "2024-07-04", "close": 0.0347171, "volume": 8072620.0}, {"date": "2024-07-05", "close": 0.0365937, "volume": 15814489.0}, {"date": "2024-07-08", "close": 0.037532, "volume": 3491330.0}, {"date": "2024-07-09", "close": 0.0431618, "volume": 8812009.0}, {"date": "2024-07-10", "close": 0.0394086, "volume": 5605728.0}, {"date": "2024-07-11", "close": 0.0412852, "volume": 1565423.0}, {"date": "2024-07-12", "close": 0.0422235, "volume": 1308453.0}, {"date": "2024-07-15", "close": 0.0412852, "volume": 3672870.0}, {"date": "2024-07-16", "close": 0.0403469, "volume": 1422952.0}, {"date": "2024-07-17", "close": 0.0403469, "volume": 274132.0}, {"date": "2024-07-18", "close": 0.0412852, "volume": 334894.0}, {"date": "2024-07-19", "close": 0.0394086, "volume": 1030192.0}, {"date": "2024-07-22", "close": 0.0394086, "volume": 1328202.0}, {"date": "2024-07-23", "close": 0.0441001, "volume": 2856288.0}, {"date": "2024-07-24", "close": 0.0459767, "volume": 4522544.0}, {"date": "2024-07-25", "close": 0.046915, "volume": 3626178.0}, {"date": "2024-07-26", "close": 0.046915, "volume": 3032503.0}, {"date": "2024-07-29", "close": 0.0497299, "volume": 2903315.0}, {"date": "2024-07-30", "close": 0.0487916, "volume": 4049225.0}, {"date": "2024-07-31", "close": 0.0441001, "volume": 6489183.0}, {"date": "2024-08-01", "close": 0.0450384, "volume": 1583873.0}, {"date": "2024-08-02", "close": 0.0459767, "volume": 245380.0}, {"date": "2024-08-05", "close": 0.0394086, "volume": 3457796.0}, {"date": "2024-08-06", "close": 0.0384703, "volume": 1745214.0}, {"date": "2024-08-07", "close": 0.0394086, "volume": 1854172.0}, {"date": "2024-08-08", "close": 0.037532, "volume": 182452.0}, {"date": "2024-08-09", "close": 0.0384703, "volume": 52222.0}, {"date": "2024-08-12", "close": 0.0403469, "volume": 143510.0}, {"date": "2024-08-13", "close": 0.0384703, "volume": 318307.0}, {"date": "2024-08-14", "close": 0.037532, "volume": 40399.0}, {"date": "2024-08-15", "close": 0.0365937, "volume": 133510.0}, {"date": "2024-08-16", "close": 0.037532, "volume": 843416.0}, {"date": "2024-08-19", "close": 0.0365937, "volume": 479126.0}, {"date": "2024-08-20", "close": 0.0356554, "volume": 101993.0}, {"date": "2024-08-21", "close": 0.0347171, "volume": 491091.0}, {"date": "2024-08-22", "close": 0.0347171, "volume": 878070.0}, {"date": "2024-08-23", "close": 0.0347171, "volume": 21017.0}, {"date": "2024-08-26", "close": 0.037532, "volume": 1794289.0}, {"date": "2024-08-27", "close": 0.0384703, "volume": 805655.0}, {"date": "2024-08-28", "close": 0.037532, "volume": 99580.0}, {"date": "2024-08-29", "close": 0.0412852, "volume": 2777599.0}, {"date": "2024-08-30", "close": 0.0422235, "volume": 599980.0}, {"date": "2024-09-02", "close": 0.0403469, "volume": 315540.0}, {"date": "2024-09-03", "close": 0.0431618, "volume": 49084516.0}, {"date": "2024-09-06", "close": 0.042, "volume": 2492539.0}, {"date": "2024-09-09", "close": 0.038, "volume": 1695176.0}, {"date": "2024-09-10", "close": 0.0375, "volume": 429528.0}, {"date": "2024-09-11", "close": 0.035, "volume": 5716361.0}, {"date": "2024-09-12", "close": 0.036, "volume": 896276.0}, {"date": "2024-09-13", "close": 0.034, "volume": 2948596.0}, {"date": "2024-09-16", "close": 0.033, "volume": 2536767.0}, {"date": "2024-09-17", "close": 0.033, "volume": 4626999.0}, {"date": "2024-09-18", "close": 0.033, "volume": 5115047.0}, {"date": "2024-09-19", "close": 0.033, "volume": 1805182.0}, {"date": "2024-09-20", "close": 0.033, "volume": 44993530.0}, {"date": "2024-09-23", "close": 0.034, "volume": 4443978.0}, {"date": "2024-09-24", "close": 0.034, "volume": 5822473.0}, {"date": "2024-09-25", "close": 0.036, "volume": 14060327.0}, {"date": "2024-09-26", "close": 0.038, "volume": 2084270.0}, {"date": "2024-09-27", "close": 0.037, "volume": 909538.0}, {"date": "2024-09-30", "close": 0.037, "volume": 3456058.0}, {"date": "2024-10-01", "close": 0.036, "volume": 337785.0}, {"date": "2024-10-02", "close": 0.037, "volume": 1363820.0}, {"date": "2024-10-03", "close": 0.043, "volume": 14820295.0}, {"date": "2024-10-04", "close": 0.04, "volume": 3681346.0}, {"date": "2024-10-07", "close": 0.041, "volume": 1691135.0}, {"date": "2024-10-08", "close": 0.042, "volume": 3515700.0}, {"date": "2024-10-09", "close": 0.043, "volume": 2995571.0}, {"date": "2024-10-10", "close": 0.045, "volume": 1259160.0}, {"date": "2024-10-11", "close": 0.046, "volume": 3540520.0}, {"date": "2024-10-14", "close": 0.044, "volume": 2656139.0}, {"date": "2024-10-15", "close": 0.048, "volume": 2494369.0}, {"date": "2024-10-16", "close": 0.045, "volume": 146611.0}, {"date": "2024-10-17", "close": 0.045, "volume": 2012031.0}, {"date": "2024-10-18", "close": 0.045, "volume": 1254254.0}, {"date": "2024-10-21", "close": 0.045, "volume": 3081477.0}, {"date": "2024-10-22", "close": 0.043, "volume": 805103.0}, {"date": "2024-10-23", "close": 0.042, "volume": 1172276.0}, {"date": "2024-10-24", "close": 0.042, "volume": 1133913.0}, {"date": "2024-10-25", "close": 0.042, "volume": 2196922.0}, {"date": "2024-10-28", "close": 0.041, "volume": 753239.0}, {"date": "2024-10-29", "close": 0.037, "volume": 9120687.0}, {"date": "2024-10-30", "close": 0.034, "volume": 2638912.0}, {"date": "2024-10-31", "close": 0.036, "volume": 1549975.0}, {"date": "2024-11-01", "close": 0.035, "volume": 179368.0}, {"date": "2024-11-04", "close": 0.035, "volume": 428447.0}, {"date": "2024-11-06", "close": 0.033, "volume": 753930.0}, {"date": "2024-11-07", "close": 0.032, "volume": 2678636.0}, {"date": "2024-11-08", "close": 0.032, "volume": 1066955.0}, {"date": "2024-11-11", "close": 0.031, "volume": 1037143.0}, {"date": "2024-11-12", "close": 0.033, "volume": 2741766.0}, {"date": "2024-11-13", "close": 0.033, "volume": 1055446.0}, {"date": "2024-11-14", "close": 0.03, "volume": 2506205.0}, {"date": "2024-11-15", "close": 0.032, "volume": 2041078.0}, {"date": "2024-11-18", "close": 0.03, "volume": 988713.0}, {"date": "2024-11-19", "close": 0.03, "volume": 1449952.0}, {"date": "2024-11-20", "close": 0.034, "volume": 4579942.0}, {"date": "2024-11-21", "close": 0.033, "volume": 4525491.0}, {"date": "2024-11-22", "close": 0.034, "volume": 1833379.0}, {"date": "2024-11-25", "close": 0.032, "volume": 3323681.0}, {"date": "2024-11-26", "close": 0.033, "volume": 2296782.0}, {"date": "2024-11-27", "close": 0.03, "volume": 1171817.0}, {"date": "2024-11-28", "close": 0.03, "volume": 1144573.0}, {"date": "2024-11-29", "close": 0.031, "volume": 1647602.0}, {"date": "2024-12-02", "close": 0.032, "volume": 1069834.0}, {"date": "2024-12-03", "close": 0.029, "volume": 1633581.0}, {"date": "2024-12-04", "close": 0.031, "volume": 2321990.0}, {"date": "2024-12-05", "close": 0.04, "volume": 21345380.0}, {"date": "2024-12-06", "close": 0.039, "volume": 4795564.0}, {"date": "2024-12-09", "close": 0.039, "volume": 1547547.0}, {"date": "2024-12-10", "close": 0.041, "volume": 8194803.0}, {"date": "2024-12-11", "close": 0.037, "volume": 2407590.0}, {"date": "2024-12-12", "close": 0.036, "volume": 2123302.0}, {"date": "2024-12-13", "close": 0.037, "volume": 76368.0}, {"date": "2024-12-16", "close": 0.039, "volume": 1736592.0}, {"date": "2024-12-17", "close": 0.035, "volume": 1321098.0}, {"date": "2024-12-18", "close": 0.034, "volume": 968832.0}, {"date": "2024-12-19", "close": 0.036, "volume": 1329940.0}, {"date": "2024-12-20", "close": 0.036, "volume": 822392.0}, {"date": "2024-12-23", "close": 0.036, "volume": 726228.0}, {"date": "2024-12-24", "close": 0.036, "volume": 13700.0}, {"date": "2024-12-27", "close": 0.038, "volume": 440321.0}, {"date": "2024-12-30", "close": 0.036, "volume": 63522.0}, {"date": "2024-12-31", "close": 0.035, "volume": 592509.0}, {"date": "2025-01-02", "close": 0.038, "volume": 805079.0}, {"date": "2025-01-03", "close": 0.039, "volume": 1141585.0}, {"date": "2025-01-06", "close": 0.038, "volume": 491316.0}, {"date": "2025-01-07", "close": 0.038, "volume": 144231.0}, {"date": "2025-01-08", "close": 0.037, "volume": 345717.0}, {"date": "2025-01-09", "close": 0.037, "volume": 213938.0}, {"date": "2025-01-10", "close": 0.038, "volume": 589187.0}, {"date": "2025-01-13", "close": 0.039, "volume": 34134.0}, {"date": "2025-01-14", "close": 0.04, "volume": 4951467.0}, {"date": "2025-01-15", "close": 0.042, "volume": 1988509.0}, {"date": "2025-01-16", "close": 0.04, "volume": 355582.0}, {"date": "2025-01-17", "close": 0.041, "volume": 412603.0}, {"date": "2025-01-20", "close": 0.047, "volume": 7572231.0}, {"date": "2025-01-21", "close": 0.042, "volume": 4083010.0}, {"date": "2025-01-22", "close": 0.043, "volume": 2986486.0}, {"date": "2025-01-23", "close": 0.042, "volume": 389033.0}, {"date": "2025-01-24", "close": 0.042, "volume": 422693.0}, {"date": "2025-01-28", "close": 0.045, "volume": 985582.0}, {"date": "2025-01-29", "close": 0.04, "volume": 1528803.0}, {"date": "2025-01-30", "close": 0.04, "volume": 521140.0}, {"date": "2025-01-31", "close": 0.033, "volume": 8103518.0}, {"date": "2025-02-03", "close": 0.032, "volume": 3006266.0}, {"date": "2025-02-04", "close": 0.03, "volume": 3390504.0}, {"date": "2025-02-05", "close": 0.031, "volume": 814443.0}, {"date": "2025-02-06", "close": 0.03, "volume": 2678120.0}, {"date": "2025-02-07", "close": 0.03, "volume": 551398.0}, {"date": "2025-02-10", "close": 0.029, "volume": 735439.0}, {"date": "2025-02-11", "close": 0.028, "volume": 508274.0}, {"date": "2025-02-12", "close": 0.028, "volume": 1304731.0}, {"date": "2025-02-13", "close": 0.03, "volume": 378674.0}, {"date": "2025-02-14", "close": 0.0295, "volume": 490173.0}, {"date": "2025-02-17", "close": 0.03, "volume": 1234831.0}, {"date": "2025-02-18", "close": 0.03, "volume": 266483.0}, {"date": "2025-02-19", "close": 0.03, "volume": 636645.0}, {"date": "2025-02-20", "close": 0.029, "volume": 54153.0}, {"date": "2025-02-21", "close": 0.029, "volume": 165797.0}, {"date": "2025-02-24", "close": 0.029, "volume": 42586.0}, {"date": "2025-02-25", "close": 0.029, "volume": 580091.0}, {"date": "2025-02-26", "close": 0.03, "volume": 686881.0}, {"date": "2025-02-27", "close": 0.028, "volume": 1599876.0}, {"date": "2025-02-28", "close": 0.026, "volume": 6846915.0}, {"date": "2025-03-03", "close": 0.026, "volume": 990570.0}, {"date": "2025-03-04", "close": 0.024, "volume": 2967425.0}, {"date": "2025-03-05", "close": 0.024, "volume": 79933.0}, {"date": "2025-03-06", "close": 0.023, "volume": 1825073.0}, {"date": "2025-03-07", "close": 0.022, "volume": 320570.0}, {"date": "2025-03-10", "close": 0.021, "volume": 622162.0}, {"date": "2025-03-11", "close": 0.021, "volume": 1003696.0}, {"date": "2025-03-12", "close": 0.021, "volume": 623747.0}, {"date": "2025-03-13", "close": 0.021, "volume": 48441.0}, {"date": "2025-03-14", "close": 0.022, "volume": 73914.0}, {"date": "2025-03-17", "close": 0.022, "volume": 1531089.0}, {"date": "2025-03-18", "close": 0.022, "volume": 279322.0}, {"date": "2025-03-19", "close": 0.022, "volume": 2285.0}, {"date": "2025-03-20", "close": 0.023, "volume": 728011.0}, {"date": "2025-03-21", "close": 0.023, "volume": 813915.0}, {"date": "2025-03-24", "close": 0.022, "volume": 1906379.0}, {"date": "2025-03-25", "close": 0.024, "volume": 933233.0}, {"date": "2025-03-26", "close": 0.025, "volume": 395694.0}, {"date": "2025-03-27", "close": 0.023, "volume": 489646.0}, {"date": "2025-03-28", "close": 0.023, "volume": 3503777.0}, {"date": "2025-03-31", "close": 0.024, "volume": 183026.0}, {"date": "2025-04-01", "close": 0.024, "volume": 291606.0}, {"date": "2025-04-02", "close": 0.024, "volume": 3502760.0}, {"date": "2025-04-03", "close": 0.024, "volume": 1898046.0}, {"date": "2025-04-04", "close": 0.023, "volume": 379496.0}, {"date": "2025-04-07", "close": 0.021, "volume": 1929126.0}, {"date": "2025-04-08", "close": 0.021, "volume": 1009949.0}, {"date": "2025-04-09", "close": 0.021, "volume": 2758890.0}, {"date": "2025-04-10", "close": 0.021, "volume": 1009599.0}, {"date": "2025-04-11", "close": 0.022, "volume": 236598.0}, {"date": "2025-04-14", "close": 0.022, "volume": 824469.0}, {"date": "2025-04-15", "close": 0.022, "volume": 491725.0}, {"date": "2025-04-16", "close": 0.022, "volume": 36033.0}, {"date": "2025-04-17", "close": 0.025, "volume": 10046021.0}, {"date": "2025-04-22", "close": 0.025, "volume": 691734.0}, {"date": "2025-04-23", "close": 0.026, "volume": 5383101.0}, {"date": "2025-04-24", "close": 0.027, "volume": 1343755.0}, {"date": "2025-04-28", "close": 0.026, "volume": 378641.0}, {"date": "2025-04-29", "close": 0.028, "volume": 6271153.0}, {"date": "2025-04-30", "close": 0.027, "volume": 3634169.0}, {"date": "2025-05-01", "close": 0.026, "volume": 1462523.0}, {"date": "2025-05-02", "close": 0.028, "volume": 950367.0}, {"date": "2025-05-05", "close": 0.028, "volume": 574329.0}, {"date": "2025-05-06", "close": 0.026, "volume": 794348.0}, {"date": "2025-05-07", "close": 0.026, "volume": 1022110.0}, {"date": "2025-05-08", "close": 0.026, "volume": 75428.0}, {"date": "2025-05-09", "close": 0.027, "volume": 636242.0}, {"date": "2025-05-12", "close": 0.028, "volume": 382022.0}, {"date": "2025-05-13", "close": 0.026, "volume": 350575.0}, {"date": "2025-05-14", "close": 0.028, "volume": 1084625.0}, {"date": "2025-05-15", "close": 0.026, "volume": 126817.0}, {"date": "2025-05-16", "close": 0.027, "volume": 152724.0}, {"date": "2025-05-19", "close": 0.027, "volume": 364115.0}, {"date": "2025-05-20", "close": 0.028, "volume": 211195.0}, {"date": "2025-05-21", "close": 0.026, "volume": 205504.0}, {"date": "2025-05-22", "close": 0.026, "volume": 376094.0}, {"date": "2025-05-23", "close": 0.0275, "volume": 682335.0}, {"date": "2025-05-26", "close": 0.027, "volume": 156437.0}, {"date": "2025-05-27", "close": 0.027, "volume": 141429.0}, {"date": "2025-05-28", "close": 0.029, "volume": 1456532.0}, {"date": "2025-05-29", "close": 0.027, "volume": 1242751.0}, {"date": "2025-05-30", "close": 0.028, "volume": 937749.0}, {"date": "2025-06-02", "close": 0.029, "volume": 3253764.0}, {"date": "2025-06-03", "close": 0.03, "volume": 401614.0}, {"date": "2025-06-04", "close": 0.031, "volume": 378289.0}, {"date": "2025-06-05", "close": 0.03, "volume": 246174.0}, {"date": "2025-06-06", "close": 0.031, "volume": 498633.0}, {"date": "2025-06-10", "close": 0.032, "volume": 683665.0}, {"date": "2025-06-11", "close": 0.031, "volume": 1066866.0}, {"date": "2025-06-12", "close": 0.03, "volume": 403282.0}, {"date": "2025-06-13", "close": 0.03, "volume": 829572.0}, {"date": "2025-06-16", "close": 0.028, "volume": 1829733.0}, {"date": "2025-06-17", "close": 0.027, "volume": 783026.0}, {"date": "2025-06-18", "close": 0.029, "volume": 1538674.0}, {"date": "2025-06-19", "close": 0.029, "volume": 1280843.0}, {"date": "2025-06-20", "close": 0.029, "volume": 65931.0}, {"date": "2025-06-23", "close": 0.027, "volume": 1357265.0}, {"date": "2025-06-24", "close": 0.027, "volume": 945414.0}, {"date": "2025-06-25", "close": 0.027, "volume": 917854.0}, {"date": "2025-06-26", "close": 0.027, "volume": 917210.0}, {"date": "2025-06-27", "close": 0.026, "volume": 139120.0}, {"date": "2025-06-30", "close": 0.027, "volume": 136283.0}, {"date": "2025-07-01", "close": 0.026, "volume": 117747.0}, {"date": "2025-07-02", "close": 0.028, "volume": 322558.0}, {"date": "2025-07-03", "close": 0.028, "volume": 138515.0}, {"date": "2025-07-04", "close": 0.027, "volume": 554946.0}, {"date": "2025-07-07", "close": 0.028, "volume": 86534.0}, {"date": "2025-07-08", "close": 0.027, "volume": 1048.0}, {"date": "2025-07-09", "close": 0.028, "volume": 30000.0}, {"date": "2025-07-10", "close": 0.028, "volume": 10105.0}, {"date": "2025-07-11", "close": 0.029, "volume": 25007.0}, {"date": "2025-07-16", "close": 0.071, "volume": 66509235.0}, {"date": "2025-07-17", "close": 0.07, "volume": 32419258.0}, {"date": "2025-07-18", "close": 0.065, "volume": 21164086.0}, {"date": "2025-07-21", "close": 0.062, "volume": 11512957.0}, {"date": "2025-07-22", "close": 0.061, "volume": 4939751.0}, {"date": "2025-07-23", "close": 0.069, "volume": 10434758.0}, {"date": "2025-07-24", "close": 0.068, "volume": 9288239.0}, {"date": "2025-07-25", "close": 0.072, "volume": 7209726.0}, {"date": "2025-07-28", "close": 0.069, "volume": 4412257.0}, {"date": "2025-07-29", "close": 0.067, "volume": 1443751.0}, {"date": "2025-07-30", "close": 0.073, "volume": 11974595.0}, {"date": "2025-07-31", "close": 0.073, "volume": 5414052.0}, {"date": "2025-08-01", "close": 0.081, "volume": 26506896.0}, {"date": "2025-08-04", "close": 0.083, "volume": 15349423.0}, {"date": "2025-08-05", "close": 0.084, "volume": 11492058.0}, {"date": "2025-08-06", "close": 0.091, "volume": 20068877.0}, {"date": "2025-08-07", "close": 0.095, "volume": 10783327.0}, {"date": "2025-08-08", "close": 0.092, "volume": 6284275.0}, {"date": "2025-08-11", "close": 0.099, "volume": 9050712.0}, {"date": "2025-08-12", "close": 0.098, "volume": 4984541.0}, {"date": "2025-08-13", "close": 0.094, "volume": 5531960.0}, {"date": "2025-08-14", "close": 0.105, "volume": 7527259.0}, {"date": "2025-08-15", "close": 0.11, "volume": 3112923.0}, {"date": "2025-08-18", "close": 0.1, "volume": 13698559.0}, {"date": "2025-08-19", "close": 0.099, "volume": 6295679.0}, {"date": "2025-08-20", "close": 0.093, "volume": 10348591.0}, {"date": "2025-08-21", "close": 0.094, "volume": 9155483.0}, {"date": "2025-08-22", "close": 0.094, "volume": 2912119.0}, {"date": "2025-08-25", "close": 0.096, "volume": 4952837.0}, {"date": "2025-08-26", "close": 0.105, "volume": 3907465.0}, {"date": "2025-08-27", "close": 0.13, "volume": 7277376.0}, {"date": "2025-08-28", "close": 0.135, "volume": 8679388.0}, {"date": "2025-08-29", "close": 0.125, "volume": 4480169.0}, {"date": "2025-09-01", "close": 0.125, "volume": 7199422.0}, {"date": "2025-09-02", "close": 0.135, "volume": 5330497.0}, {"date": "2025-09-03", "close": 0.125, "volume": 6478141.0}, {"date": "2025-09-04", "close": 0.12, "volume": 3317316.0}, {"date": "2025-09-05", "close": 0.13, "volume": 2600487.0}, {"date": "2025-09-08", "close": 0.15, "volume": 9419447.0}, {"date": "2025-09-09", "close": 0.145, "volume": 4912479.0}, {"date": "2025-09-10", "close": 0.14, "volume": 4441772.0}, {"date": "2025-09-11", "close": 0.14, "volume": 2052153.0}, {"date": "2025-09-12", "close": 0.165, "volume": 10519273.0}, {"date": "2025-09-15", "close": 0.18, "volume": 8740839.0}, {"date": "2025-09-16", "close": 0.175, "volume": 5789778.0}, {"date": "2025-09-17", "close": 0.17, "volume": 4131278.0}, {"date": "2025-09-18", "close": 0.17, "volume": 1488583.0}, {"date": "2025-09-19", "close": 0.16, "volume": 7133519.0}, {"date": "2025-09-22", "close": 0.15, "volume": 3894493.0}, {"date": "2025-09-23", "close": 0.165, "volume": 4316530.0}, {"date": "2025-09-24", "close": 0.155, "volume": 3786645.0}, {"date": "2025-09-25", "close": 0.155, "volume": 5193626.0}, {"date": "2025-09-26", "close": 0.155, "volume": 3542874.0}, {"date": "2025-09-29", "close": 0.145, "volume": 7363823.0}, {"date": "2025-09-30", "close": 0.145, "volume": 4387346.0}, {"date": "2025-10-01", "close": 0.145, "volume": 998722.0}, {"date": "2025-10-02", "close": 0.155, "volume": 1553234.0}, {"date": "2025-10-03", "close": 0.155, "volume": 4336037.0}, {"date": "2025-10-06", "close": 0.15, "volume": 1121700.0}, {"date": "2025-10-07", "close": 0.17, "volume": 4460206.0}, {"date": "2025-10-08", "close": 0.16, "volume": 2011363.0}, {"date": "2025-10-09", "close": 0.16, "volume": 1950952.0}, {"date": "2025-10-10", "close": 0.18, "volume": 8158214.0}, {"date": "2025-10-13", "close": 0.175, "volume": 4408537.0}, {"date": "2025-10-14", "close": 0.175, "volume": 1785728.0}, {"date": "2025-10-15", "close": 0.165, "volume": 842354.0}, {"date": "2025-10-16", "close": 0.195, "volume": 10954290.0}, {"date": "2025-10-17", "close": 0.18, "volume": 5035052.0}, {"date": "2025-10-20", "close": 0.215, "volume": 7570932.0}, {"date": "2025-10-21", "close": 0.235, "volume": 9706660.0}, {"date": "2025-10-22", "close": 0.235, "volume": 4505543.0}, {"date": "2025-10-23", "close": 0.245, "volume": 6996392.0}, {"date": "2025-10-24", "close": 0.26, "volume": 5875163.0}, {"date": "2025-10-27", "close": 0.235, "volume": 10088288.0}, {"date": "2025-10-28", "close": 0.2, "volume": 14931883.0}, {"date": "2025-10-29", "close": 0.23, "volume": 6374249.0}, {"date": "2025-10-30", "close": 0.205, "volume": 4315020.0}, {"date": "2025-10-31", "close": 0.205, "volume": 4538653.0}, {"date": "2025-11-03", "close": 0.24, "volume": 5824198.0}, {"date": "2025-11-04", "close": 0.235, "volume": 2908915.0}, {"date": "2025-11-05", "close": 0.2, "volume": 9379847.0}, {"date": "2025-11-06", "close": 0.2, "volume": 4089583.0}, {"date": "2025-11-07", "close": 0.175, "volume": 8182386.0}, {"date": "2025-11-10", "close": 0.18, "volume": 4201392.0}, {"date": "2025-11-11", "close": 0.21, "volume": 5938779.0}, {"date": "2025-11-12", "close": 0.215, "volume": 2339743.0}, {"date": "2025-11-13", "close": 0.2, "volume": 1958536.0}, {"date": "2025-11-14", "close": 0.2, "volume": 4474759.0}, {"date": "2025-11-17", "close": 0.19, "volume": 1723484.0}, {"date": "2025-11-18", "close": 0.175, "volume": 3965171.0}, {"date": "2025-11-19", "close": 0.17, "volume": 3817129.0}, {"date": "2025-11-20", "close": 0.19, "volume": 2560098.0}, {"date": "2025-11-21", "close": 0.22, "volume": 7016367.0}, {"date": "2025-11-24", "close": 0.21, "volume": 5057827.0}, {"date": "2025-11-25", "close": 0.22, "volume": 3681347.0}, {"date": "2025-11-26", "close": 0.215, "volume": 4372414.0}, {"date": "2025-11-27", "close": 0.2, "volume": 2940314.0}, {"date": "2025-11-28", "close": 0.215, "volume": 2030199.0}, {"date": "2025-12-01", "close": 0.205, "volume": 2299830.0}, {"date": "2025-12-02", "close": 0.215, "volume": 1461537.0}, {"date": "2025-12-03", "close": 0.235, "volume": 11184909.0}, {"date": "2025-12-04", "close": 0.25, "volume": 4213309.0}, {"date": "2025-12-05", "close": 0.24, "volume": 2027371.0}, {"date": "2025-12-08", "close": 0.245, "volume": 2391340.0}, {"date": "2025-12-09", "close": 0.265, "volume": 5836469.0}, {"date": "2025-12-10", "close": 0.28, "volume": 5412938.0}, {"date": "2025-12-11", "close": 0.275, "volume": 3990347.0}, {"date": "2025-12-12", "close": 0.28, "volume": 3013368.0}, {"date": "2025-12-15", "close": 0.265, "volume": 2472070.0}, {"date": "2025-12-16", "close": 0.235, "volume": 4298494.0}, {"date": "2025-12-17", "close": 0.25, "volume": 1537507.0}, {"date": "2025-12-18", "close": 0.26, "volume": 3202292.0}, {"date": "2025-12-19", "close": 0.26, "volume": 1009292.0}, {"date": "2025-12-22", "close": 0.28, "volume": 2532318.0}, {"date": "2025-12-23", "close": 0.275, "volume": 1482201.0}, {"date": "2025-12-24", "close": 0.28, "volume": 899445.0}, {"date": "2025-12-29", "close": 0.285, "volume": 3155569.0}, {"date": "2025-12-30", "close": 0.285, "volume": 1627806.0}, {"date": "2025-12-31", "close": 0.285, "volume": 1186616.0}, {"date": "2026-01-02", "close": 0.32, "volume": 8177594.0}, {"date": "2026-01-05", "close": 0.295, "volume": 5860051.0}, {"date": "2026-01-06", "close": 0.275, "volume": 5586574.0}, {"date": "2026-01-07", "close": 0.29, "volume": 3732472.0}, {"date": "2026-01-08", "close": 0.29, "volume": 2717340.0}, {"date": "2026-01-09", "close": 0.31, "volume": 4402851.0}, {"date": "2026-01-12", "close": 0.285, "volume": 5800065.0}, {"date": "2026-01-13", "close": 0.285, "volume": 3843993.0}, {"date": "2026-01-14", "close": 0.28, "volume": 1595964.0}, {"date": "2026-01-15", "close": 0.28, "volume": 1545230.0}, {"date": "2026-01-16", "close": 0.285, "volume": 1523371.0}, {"date": "2026-01-19", "close": 0.26, "volume": 7050861.0}, {"date": "2026-01-20", "close": 0.24, "volume": 7372481.0}, {"date": "2026-01-21", "close": 0.23, "volume": 7231066.0}, {"date": "2026-01-22", "close": 0.235, "volume": 8742326.0}, {"date": "2026-01-23", "close": 0.23, "volume": 3371515.0}, {"date": "2026-01-27", "close": 0.205, "volume": 9075842.0}, {"date": "2026-01-28", "close": 0.195, "volume": 5538815.0}, {"date": "2026-01-29", "close": 0.235, "volume": 15553598.0}, {"date": "2026-01-30", "close": 0.215, "volume": 6755311.0}, {"date": "2026-02-02", "close": 0.23, "volume": 5193935.0}, {"date": "2026-02-03", "close": 0.27, "volume": 5084262.0}, {"date": "2026-02-04", "close": 0.27, "volume": 2678136.0}, {"date": "2026-02-05", "close": 0.26, "volume": 2760413.0}, {"date": "2026-02-06", "close": 0.235, "volume": 5540128.0}, {"date": "2026-02-09", "close": 0.265, "volume": 3296840.0}, {"date": "2026-02-10", "close": 0.275, "volume": 2517981.0}, {"date": "2026-02-11", "close": 0.26, "volume": 2876636.0}, {"date": "2026-02-12", "close": 0.255, "volume": 2359745.0}, {"date": "2026-02-13", "close": 0.26, "volume": 1381334.0}, {"date": "2026-02-16", "close": 0.27, "volume": 1644728.0}, {"date": "2026-02-17", "close": 0.29, "volume": 4715348.0}, {"date": "2026-02-18", "close": 0.285, "volume": 1847042.0}, {"date": "2026-02-19", "close": 0.28, "volume": 1851814.0}, {"date": "2026-02-20", "close": 0.28, "volume": 2550777.0}, {"date": "2026-02-23", "close": 0.27, "volume": 4058840.0}, {"date": "2026-02-24", "close": 0.255, "volume": 3660710.0}, {"date": "2026-02-25", "close": 0.26, "volume": 2217429.0}, {"date": "2026-02-26", "close": 0.255, "volume": 1426340.0}, {"date": "2026-02-27", "close": 0.275, "volume": 2520947.0}, {"date": "2026-03-02", "close": 0.265, "volume": 1196934.0}, {"date": "2026-03-03", "close": 0.295, "volume": 4910286.0}, {"date": "2026-03-04", "close": 0.275, "volume": 6301920.0}, {"date": "2026-03-05", "close": 0.295, "volume": 2593259.0}, {"date": "2026-03-06", "close": 0.295, "volume": 6061319.0}, {"date": "2026-03-09", "close": 0.27, "volume": 4142537.0}, {"date": "2026-03-10", "close": 0.285, "volume": 1412605.0}, {"date": "2026-03-11", "close": 0.305, "volume": 5794849.0}, {"date": "2026-03-12", "close": 0.29, "volume": 2571772.0}, {"date": "2026-03-13", "close": 0.28, "volume": 3557974.0}, {"date": "2026-03-16", "close": 0.27, "volume": 2004899.0}, {"date": "2026-03-17", "close": 0.28, "volume": 1388913.0}, {"date": "2026-03-18", "close": 0.285, "volume": 923757.0}, {"date": "2026-03-19", "close": 0.265, "volume": 2573671.0}, {"date": "2026-03-20", "close": 0.26, "volume": 3172784.0}, {"date": "2026-03-23", "close": 0.245, "volume": 3046189.0}, {"date": "2026-03-24", "close": 0.265, "volume": 2156185.0}, {"date": "2026-03-27", "close": 0.255, "volume": 17349794.0}, {"date": "2026-03-30", "close": 0.225, "volume": 12966324.0}, {"date": "2026-03-31", "close": 0.22, "volume": 6374195.0}, {"date": "2026-04-01", "close": 0.235, "volume": 4317074.0}, {"date": "2026-04-02", "close": 0.21, "volume": 9362780.0}, {"date": "2026-04-07", "close": 0.21, "volume": 2673393.0}, {"date": "2026-04-08", "close": 0.21, "volume": 4174004.0}, {"date": "2026-04-09", "close": 0.19, "volume": 14629900.0}, {"date": "2026-04-10", "close": 0.175, "volume": 19372754.0}, {"date": "2026-04-13", "close": 0.17, "volume": 12246232.0}, {"date": "2026-04-14", "close": 0.17, "volume": 6724177.0}, {"date": "2026-04-15", "close": 0.17, "volume": 4583147.0}, {"date": "2026-04-16", "close": 0.185, "volume": 5820059.0}, {"date": "2026-04-17", "close": 0.195, "volume": 4292810.0}, {"date": "2026-04-20", "close": 0.18, "volume": 5674843.0}, {"date": "2026-04-21", "close": 0.18, "volume": 2674770.0}, {"date": "2026-04-22", "close": 0.175, "volume": 1049123.0}, {"date": "2026-04-23", "close": 0.17, "volume": 4846107.0}, {"date": "2026-04-24", "close": 0.165, "volume": 1052178.0}, {"date": "2026-04-27", "close": 0.16, "volume": 3897278.0}, {"date": "2026-04-28", "close": 0.15, "volume": 6716343.0}, {"date": "2026-04-29", "close": 0.15, "volume": 5236426.0}, {"date": "2026-04-30", "close": 0.165, "volume": 5815338.0}, {"date": "2026-05-01", "close": 0.17, "volume": 1751367.0}, {"date": "2026-05-04", "close": 0.16, "volume": 3320577.0}, {"date": "2026-05-05", "close": 0.155, "volume": 2731985.0}, {"date": "2026-05-06", "close": 0.155, "volume": 1785486.0}, {"date": "2026-05-07", "close": 0.155, "volume": 4068128.0}, {"date": "2026-05-08", "close": 0.15, "volume": 3760237.0}, {"date": "2026-05-11", "close": 0.15, "volume": 4378150.0}, {"date": "2026-05-12", "close": 0.145, "volume": 6760742.0}, {"date": "2026-05-13", "close": 0.14, "volume": 2721212.0}, {"date": "2026-05-14", "close": 0.13, "volume": 8879542.0}, {"date": "2026-05-15", "close": 0.125, "volume": 6577417.0}, {"date": "2026-05-18", "close": 0.12, "volume": 8870138.0}, {"date": "2026-05-19", "close": 0.125, "volume": 7496220.0}, {"date": "2026-05-20", "close": 0.13, "volume": 3800955.0}, {"date": "2026-05-21", "close": 0.12, "volume": 8198328.0}, {"date": "2026-05-22", "close": 0.125, "volume": 2486158.0}, {"date": "2026-05-25", "close": 0.12, "volume": 1721281.0}, {"date": "2026-05-26", "close": 0.125, "volume": 3579313.0}, {"date": "2026-05-27", "close": 0.12, "volume": 2824821.0}, {"date": "2026-05-28", "close": 0.115, "volume": 1003981.0}, {"date": "2026-05-29", "close": 0.115, "volume": 685302.0}, {"date": "2026-06-01", "close": 0.11, "volume": 9040412.0}, {"date": "2026-06-02", "close": 0.105, "volume": 5226152.0}, {"date": "2026-06-03", "close": 0.11, "volume": 476679.0}, {"date": "2026-06-04", "close": 0.105, "volume": 2970056.0}, {"date": "2026-06-05", "close": 0.105, "volume": 905407.0}, {"date": "2026-06-09", "close": 0.105, "volume": 1193864.0}, {"date": "2026-06-10", "close": 0.105, "volume": 379737.0}, {"date": "2026-06-11", "close": 0.099, "volume": 9771666.0}, {"date": "2026-06-12", "close": 0.105, "volume": 2177931.0}, {"date": "2026-06-15", "close": 0.1, "volume": 1225336.0}, {"date": "2026-06-16", "close": 0.105, "volume": 4607578.0}, {"date": "2026-06-17", "close": 0.11, "volume": 5893124.0}, {"date": "2026-06-18", "close": 0.115, "volume": 5422488.0}, {"date": "2026-06-19", "close": 0.115, "volume": 5758645.0}, {"date": "2026-06-22", "close": 0.11, "volume": 1747279.0}, {"date": "2026-06-23", "close": 0.115, "volume": 1497295.0}, {"date": "2026-06-24", "close": 0.105, "volume": 5274833.0}, {"date": "2026-06-25", "close": 0.105, "volume": 2044915.0}, {"date": "2026-06-26", "close": 0.115, "volume": 3776606.0}, {"date": "2026-06-29", "close": 0.11, "volume": 1713397.0}, {"date": "2026-06-30", "close": 0.105, "volume": 3350685.0}, {"date": "2026-07-01", "close": 0.105, "volume": 1302171.0}, {"date": "2026-07-02", "close": 0.105, "volume": 366217.0}, {"date": "2026-07-03", "close": 0.105, "volume": 919030.0}, {"date": "2026-07-06", "close": 0.105, "volume": 1361558.0}, {"date": "2026-07-07", "close": 0.11, "volume": 1163660.0}, {"date": "2026-07-08", "close": 0.105, "volume": 1270024.0}, {"date": "2026-07-09", "close": 0.105, "volume": 1872758.0}, {"date": "2026-07-10", "close": 0.098, "volume": 3296764.0}, {"date": "2026-07-13", "close": 0.09, "volume": 9613332.0}, {"date": "2026-07-14", "close": 0.086, "volume": 1878976.0}, {"date": "2026-07-15", "close": 0.089, "volume": 3021003.0}, {"date": "2026-07-16", "close": 0.088, "volume": 578886.0}, {"date": "2026-07-17", "close": 0.084, "volume": 1993073.0}, {"date": "2026-07-20", "close": 0.08, "volume": 3188405.0}, {"date": "2026-07-21", "close": 0.099, "volume": 15262189.0}, {"date": "2026-07-22", "close": 0.094, "volume": 4783609.0}, {"date": "2026-07-23", "close": 0.096, "volume": 1518361.0}, {"date": "2026-07-24", "close": 0.11, "volume": 5114323.0}, {"date": "2026-07-27", "close": 0.1, "volume": 3270429.0}, {"date": "2026-07-28", "close": 0.1, "volume": 691521.0}, {"date": "2026-07-29", "close": 0.1, "volume": 339490.0}, {"date": "2026-07-30", "close": 0.11, "volume": 909998.0}, {"date": "2026-07-31", "close": 0.1, "volume": 691256.0}, {"date": "2026-08-03", "close": 0.105, "volume": 420073.0}, {"date": "2026-08-04", "close": 0.13, "volume": 4369639.0}, {"date": "2026-08-05", "close": 0.13, "volume": 1353434.0}, {"date": "2026-08-06", "close": 0.125, "volume": 1485574.0}, {"date": "2026-08-07", "close": 0.125, "volume": 2589675.0}], "refreshing": true}