{"ticker": "RAD", "overview": {"name": "Radiopharm Theranostics Limited", "country": "Australia", "industry": "Pharmaceuticals, Biotechnology & Life Sciences"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "RAD", "has_prices": true, "as_of": "2026-08-07", "last": 0.012, "prev_close": 0.013, "change": -0.0009999999999999992, "change_pct": -0.07692307692307686, "session_volume": 1288970.0, "vwap_5": 0.013123318012161536, "vwap_20": 0.014599681803665897, "vwap_60": 0.0169483330128786, "vwap_250": 0.02454947362937716, "high_52w": 0.029, "low_52w": 0.012, "avg_volume_20": 6950520.05, "sessions": 400, "market_cap": {"value": 32976180.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03154664", "src": "ASX", "ticker": "RAD", "cik": "", "company": "Radiopharm Theranostics Limited", "company_raw": "Radiopharm Theranostics 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 RAD", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03154664", "trade_date": "2026-10-20", "timestamp": "2026-10-20", "mins": 19604}, {"id": "ASX-03131519", "src": "ASX", "ticker": "RAD", "cik": "", "company": "Radiopharm Theranostics Limited", "company_raw": "Radiopharm Theranostics 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 files a director's interest notice on RAD", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03131519", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97364}, {"id": "ASX-03129135", "src": "ASX", "ticker": "RAD", "cik": "", "company": "Radiopharm Theranostics Limited", "company_raw": "Radiopharm Theranostics Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on RAD", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03129135", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101684}, {"id": "ASXSH-03125075", "src": "ASX", "ticker": "RAD", "cik": "", "company": "Radiopharm Theranostics Limited", "company_raw": "Radiopharm Theranostics Limited", "who": "Regal Partners Funds Management Pty Ltd and its", "who_key": "Regal Partners Funds Management Pty Ltd and its", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Regal Partners Funds Management Pty Ltd and its is no longer a substantial holder of RAD", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03125075", "trade_date": "", "timestamp": "2026-08-24", "mins": 101684}, {"id": "ASX-03125966", "src": "ASX", "ticker": "RAD", "cik": "", "company": "Radiopharm Theranostics Limited", "company_raw": "Radiopharm Theranostics Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on RAD", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03125966", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111764}, {"id": "ASX-03120057", "src": "ASX", "ticker": "RAD", "cik": "", "company": "Radiopharm Theranostics Limited", "company_raw": "Radiopharm Theranostics Ltd", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in RAD", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03120057", "trade_date": "2026-07-30", "timestamp": "2026-07-30", "mins": 137684}, {"id": "ASXSH-03116038", "src": "ASX", "ticker": "RAD", "cik": "", "company": "Radiopharm Theranostics Limited", "company_raw": "Radiopharm Theranostics Limited", "who": "Regal Partners Funds Management Pty Limited and its associates", "who_key": "Regal Partners Funds Management Pty Limited and its associates", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Regal Partners Funds Management Pty Limited and its associates cuts RAD from 8.03%", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03116038", "trade_date": "", "timestamp": "2026-07-30", "mins": 137684}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Bruce Goodwin", "notice_type": "3Y", "direct_shares": 2777778.0, "indirect_shares": 53900000.0, "indirect_account": "Radiopharm Theranostics Limited", "pct": null, "notice_date": "2026-10-20", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150605-2A1705098", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "REGAL PARTNERS LIMITED", "notice_type": "604", "direct_shares": 40138.0, "indirect_shares": null, "indirect_account": null, "pct": 8.03, "notice_date": "2026-07-30", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03116038-2A1686732", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Ph It Rc", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-12-07", "source_url": "https://www.marketindex.com.au/asx/rad", "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": "2026-08-27", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03127460-2A1692811", "needs_ocr": 1}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-08-24", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03125075-2A1691498", "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": "2026-03-31", "source_url": "https://www.marketindex.com.au/asx/rad", "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": "2026-01-06", "source_url": "https://www.marketindex.com.au/asx/rad", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-19", "source_url": "https://www.marketindex.com.au/asx/rad", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-19", "source_url": "https://www.marketindex.com.au/asx/rad", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-19", "source_url": "https://www.marketindex.com.au/asx/rad", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-09", "source_url": "https://www.marketindex.com.au/asx/rad", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-30", "source_url": "https://www.marketindex.com.au/asx/rad", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-25", "source_url": "https://www.marketindex.com.au/asx/rad", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-25", "source_url": "https://www.marketindex.com.au/asx/rad", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-19", "source_url": "https://www.marketindex.com.au/asx/rad", "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": "2025-11-02", "source_url": "https://www.marketindex.com.au/asx/rad", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-28", "source_url": "https://www.marketindex.com.au/asx/rad", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-28", "source_url": "https://www.marketindex.com.au/asx/rad", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-28", "source_url": "https://www.marketindex.com.au/asx/rad", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-06-16", "source_url": "https://www.marketindex.com.au/asx/rad", "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": "2025-05-30", "source_url": "https://www.marketindex.com.au/asx/rad", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-02-24", "source_url": "https://www.marketindex.com.au/asx/rad", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-01-23", "source_url": "https://www.marketindex.com.au/asx/rad", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-01-22", "source_url": "https://www.marketindex.com.au/asx/rad", "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": "2024-12-18", "source_url": "https://www.marketindex.com.au/asx/rad", "needs_ocr": 0}], "directors": [{"name": "Bruce Goodwin", "first_seen": "2026-10-20", "last_seen": "2026-10-20", "status": "current", "notices": 1}, {"name": "Ph It Rc", "first_seen": "2023-12-07", "last_seen": "2023-12-07", "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": "2026-10-30", "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/2924-03156386-2A1707489"}, {"date": "2026-10-27", "form": "Notice Of Meeting", "title": "Notice of Annual General Meeting/Proxy Form", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153670-2A1706346"}, {"date": "2026-10-26", "form": "Issued Capital", "title": "Radiopharm receives $8M advance on FY26 R&D tax incentive", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153129-2A1706123"}, {"date": "2026-10-20", "form": "Issued Capital", "title": "Notification regarding unquoted securities - RAD", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150607-2A1705100"}, {"date": "2026-10-20", "form": "Security Holder Details", "title": "Change of Director's Interest Notices x 4", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150605-2A1705098"}], "performance": {"ticker": "RAD", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-11-25", "close": 0.3652192, "volume": 26353026.0}, {"date": "2021-11-26", "close": 0.342393, "volume": 10492513.0}, {"date": "2021-11-29", "close": 0.33782776, "volume": 9197090.0}, {"date": "2021-11-30", "close": 0.32413204, "volume": 4476572.0}, {"date": "2021-12-01", "close": 0.34695824, "volume": 2869955.0}, {"date": "2021-12-02", "close": 0.3195668, "volume": 3302055.0}, {"date": "2021-12-03", "close": 0.31500156, "volume": 2953121.0}, {"date": "2021-12-06", "close": 0.28304488, "volume": 4617489.0}, {"date": "2021-12-07", "close": 0.31500156, "volume": 5042492.0}, {"date": "2021-12-08", "close": 0.31043632, "volume": 2410986.0}, {"date": "2021-12-09", "close": 0.31043632, "volume": 2027457.0}, {"date": "2021-12-10", "close": 0.33782776, "volume": 2853726.0}, {"date": "2021-12-13", "close": 0.33782776, "volume": 1989233.0}, {"date": "2021-12-14", "close": 0.33782776, "volume": 745939.0}, {"date": "2021-12-15", "close": 0.32869728, "volume": 388284.0}, {"date": "2021-12-16", "close": 0.32869728, "volume": 942439.0}, {"date": "2021-12-17", "close": 0.35152348, "volume": 2866062.0}, {"date": "2021-12-20", "close": 0.33782776, "volume": 1225274.0}, {"date": "2021-12-21", "close": 0.33782776, "volume": 568218.0}, {"date": "2021-12-22", "close": 0.33782776, "volume": 346214.0}, {"date": "2021-12-23", "close": 0.33326252, "volume": 558825.0}, {"date": "2021-12-24", "close": 0.33326252, "volume": 308859.0}, {"date": "2021-12-29", "close": 0.342393, "volume": 1593673.0}, {"date": "2021-12-30", "close": 0.35152348, "volume": 1626667.0}, {"date": "2021-12-31", "close": 0.36065396, "volume": 1035634.0}, {"date": "2022-01-04", "close": 0.34695824, "volume": 2313768.0}, {"date": "2022-01-05", "close": 0.36065396, "volume": 508207.0}, {"date": "2022-01-06", "close": 0.33326252, "volume": 1180077.0}, {"date": "2022-01-07", "close": 0.33782776, "volume": 487005.0}, {"date": "2022-01-10", "close": 0.342393, "volume": 347660.0}, {"date": "2022-01-11", "close": 0.33326252, "volume": 261683.0}, {"date": "2022-01-12", "close": 0.33782776, "volume": 641099.0}, {"date": "2022-01-13", "close": 0.342393, "volume": 111415.0}, {"date": "2022-01-14", "close": 0.342393, "volume": 337910.0}, {"date": "2022-01-17", "close": 0.36065396, "volume": 923606.0}, {"date": "2022-01-18", "close": 0.34695824, "volume": 533833.0}, {"date": "2022-01-19", "close": 0.33782776, "volume": 448111.0}, {"date": "2022-01-20", "close": 0.342393, "volume": 558603.0}, {"date": "2022-01-21", "close": 0.33326252, "volume": 792015.0}, {"date": "2022-01-24", "close": 0.3195668, "volume": 1096711.0}, {"date": "2022-01-25", "close": 0.27847964, "volume": 1489269.0}, {"date": "2022-01-27", "close": 0.26478392, "volume": 815279.0}, {"date": "2022-01-28", "close": 0.27847964, "volume": 753979.0}, {"date": "2022-01-31", "close": 0.29217536, "volume": 232384.0}, {"date": "2022-02-01", "close": 0.3195668, "volume": 950810.0}, {"date": "2022-02-02", "close": 0.2967406, "volume": 910872.0}, {"date": "2022-02-03", "close": 0.29217536, "volume": 1020397.0}, {"date": "2022-02-04", "close": 0.30130584, "volume": 546333.0}, {"date": "2022-02-07", "close": 0.27847964, "volume": 831901.0}, {"date": "2022-02-08", "close": 0.27847964, "volume": 385606.0}, {"date": "2022-02-09", "close": 0.27847964, "volume": 700800.0}, {"date": "2022-02-10", "close": 0.2967406, "volume": 1114232.0}, {"date": "2022-02-11", "close": 0.28304488, "volume": 1075349.0}, {"date": "2022-02-14", "close": 0.30130584, "volume": 620074.0}, {"date": "2022-02-15", "close": 0.31043632, "volume": 509370.0}, {"date": "2022-02-16", "close": 0.31500156, "volume": 538125.0}, {"date": "2022-02-17", "close": 0.3195668, "volume": 610928.0}, {"date": "2022-02-18", "close": 0.2967406, "volume": 622332.0}, {"date": "2022-02-21", "close": 0.3195668, "volume": 961999.0}, {"date": "2022-02-22", "close": 0.2967406, "volume": 1382311.0}, {"date": "2022-02-23", "close": 0.2967406, "volume": 566494.0}, {"date": "2022-02-24", "close": 0.2967406, "volume": 578172.0}, {"date": "2022-02-25", "close": 0.31043632, "volume": 578102.0}, {"date": "2022-02-28", "close": 0.30130584, "volume": 618070.0}, {"date": "2022-03-01", "close": 0.29217536, "volume": 120369.0}, {"date": "2022-03-02", "close": 0.28304488, "volume": 519469.0}, {"date": "2022-03-03", "close": 0.2739144, "volume": 370341.0}, {"date": "2022-03-04", "close": 0.28304488, "volume": 173231.0}, {"date": "2022-03-07", "close": 0.28304488, "volume": 407728.0}, {"date": "2022-03-08", "close": 0.26934916, "volume": 683300.0}, {"date": "2022-03-09", "close": 0.25565344, "volume": 660123.0}, {"date": "2022-03-10", "close": 0.24652296, "volume": 297010.0}, {"date": "2022-03-11", "close": 0.26478392, "volume": 289998.0}, {"date": "2022-03-14", "close": 0.26021868, "volume": 115697.0}, {"date": "2022-03-15", "close": 0.26021868, "volume": 252343.0}, {"date": "2022-03-16", "close": 0.24652296, "volume": 181035.0}, {"date": "2022-03-17", "close": 0.23739248, "volume": 1304046.0}, {"date": "2022-03-18", "close": 0.24652296, "volume": 365542.0}, {"date": "2022-03-21", "close": 0.24652296, "volume": 1121196.0}, {"date": "2022-03-22", "close": 0.24652296, "volume": 261271.0}, {"date": "2022-03-23", "close": 0.228262, "volume": 824068.0}, {"date": "2022-03-24", "close": 0.23739248, "volume": 121916.0}, {"date": "2022-03-25", "close": 0.23282724, "volume": 656807.0}, {"date": "2022-03-28", "close": 0.24652296, "volume": 4597.0}, {"date": "2022-03-29", "close": 0.23282724, "volume": 123187.0}, {"date": "2022-03-30", "close": 0.22369676, "volume": 204200.0}, {"date": "2022-03-31", "close": 0.22369676, "volume": 123238.0}, {"date": "2022-04-01", "close": 0.22369676, "volume": 266303.0}, {"date": "2022-04-04", "close": 0.228262, "volume": 379587.0}, {"date": "2022-04-05", "close": 0.22369676, "volume": 538423.0}, {"date": "2022-04-06", "close": 0.21000104, "volume": 1353933.0}, {"date": "2022-04-07", "close": 0.21000104, "volume": 597949.0}, {"date": "2022-04-08", "close": 0.19630532, "volume": 1672767.0}, {"date": "2022-04-11", "close": 0.20087056, "volume": 681250.0}, {"date": "2022-04-12", "close": 0.19174008, "volume": 963415.0}, {"date": "2022-04-13", "close": 0.20087056, "volume": 1154833.0}, {"date": "2022-04-14", "close": 0.21000104, "volume": 282503.0}, {"date": "2022-04-19", "close": 0.23282724, "volume": 399618.0}, {"date": "2022-04-20", "close": 0.21913152, "volume": 247020.0}, {"date": "2022-04-21", "close": 0.24195772, "volume": 553593.0}, {"date": "2022-04-22", "close": 0.23282724, "volume": 848593.0}, {"date": "2022-04-26", "close": 0.228262, "volume": 603413.0}, {"date": "2022-04-27", "close": 0.2054358, "volume": 442377.0}, {"date": "2022-04-28", "close": 0.20087056, "volume": 440434.0}, {"date": "2022-04-29", "close": 0.20087056, "volume": 125243.0}, {"date": "2022-05-02", "close": 0.20087056, "volume": 209579.0}, {"date": "2022-05-03", "close": 0.2054358, "volume": 491151.0}, {"date": "2022-05-04", "close": 0.1826096, "volume": 355684.0}, {"date": "2022-05-05", "close": 0.1826096, "volume": 624255.0}, {"date": "2022-05-06", "close": 0.18717484, "volume": 807061.0}, {"date": "2022-05-09", "close": 0.1826096, "volume": 843074.0}, {"date": "2022-05-10", "close": 0.1826096, "volume": 373758.0}, {"date": "2022-05-11", "close": 0.1826096, "volume": 426511.0}, {"date": "2022-05-12", "close": 0.17804436, "volume": 138354.0}, {"date": "2022-05-13", "close": 0.17804436, "volume": 9327.0}, {"date": "2022-05-16", "close": 0.17804436, "volume": 18869.0}, {"date": "2022-05-17", "close": 0.18717484, "volume": 454531.0}, {"date": "2022-05-18", "close": 0.17804436, "volume": 739087.0}, {"date": "2022-05-19", "close": 0.17347912, "volume": 1156039.0}, {"date": "2022-05-20", "close": 0.1826096, "volume": 153410.0}, {"date": "2022-05-23", "close": 0.17347912, "volume": 132868.0}, {"date": "2022-05-24", "close": 0.17804436, "volume": 10973.0}, {"date": "2022-05-25", "close": 0.17347912, "volume": 45144.0}, {"date": "2022-05-26", "close": 0.17347912, "volume": 118658.0}, {"date": "2022-05-27", "close": 0.17347912, "volume": 60240.0}, {"date": "2022-05-30", "close": 0.16891388, "volume": 77771.0}, {"date": "2022-05-31", "close": 0.17804436, "volume": 165768.0}, {"date": "2022-06-01", "close": 0.16891388, "volume": 186239.0}, {"date": "2022-06-02", "close": 0.17347912, "volume": 374202.0}, {"date": "2022-06-03", "close": 0.16891388, "volume": 197619.0}, {"date": "2022-06-06", "close": 0.1597834, "volume": 205810.0}, {"date": "2022-06-07", "close": 0.1597834, "volume": 61076.0}, {"date": "2022-06-08", "close": 0.1597834, "volume": 74147.0}, {"date": "2022-06-09", "close": 0.17347912, "volume": 799338.0}, {"date": "2022-06-10", "close": 0.15521816, "volume": 285952.0}, {"date": "2022-06-14", "close": 0.13239196, "volume": 497013.0}, {"date": "2022-06-15", "close": 0.11869624, "volume": 2184669.0}, {"date": "2022-06-16", "close": 0.14152244, "volume": 563844.0}, {"date": "2022-06-17", "close": 0.14608768, "volume": 456865.0}, {"date": "2022-06-20", "close": 0.12782672, "volume": 220567.0}, {"date": "2022-06-21", "close": 0.12782672, "volume": 484853.0}, {"date": "2022-06-22", "close": 0.13239196, "volume": 141294.0}, {"date": "2022-06-23", "close": 0.12782672, "volume": 349149.0}, {"date": "2022-06-24", "close": 0.1369572, "volume": 487603.0}, {"date": "2022-06-27", "close": 0.13239196, "volume": 494145.0}, {"date": "2022-06-28", "close": 0.13239196, "volume": 680856.0}, {"date": "2022-06-29", "close": 0.12782672, "volume": 419774.0}, {"date": "2022-06-30", "close": 0.1369572, "volume": 670039.0}, {"date": "2022-07-01", "close": 0.15521816, "volume": 672637.0}, {"date": "2022-07-04", "close": 0.16434864, "volume": 657726.0}, {"date": "2022-07-05", "close": 0.15065292, "volume": 241023.0}, {"date": "2022-07-06", "close": 0.15065292, "volume": 118298.0}, {"date": "2022-07-08", "close": 0.1597834, "volume": 205985.0}, {"date": "2022-07-11", "close": 0.16891388, "volume": 314647.0}, {"date": "2022-07-12", "close": 0.17347912, "volume": 219340.0}, {"date": "2022-07-13", "close": 0.17347912, "volume": 559235.0}, {"date": "2022-07-15", "close": 0.17804436, "volume": 10405.0}, {"date": "2022-07-18", "close": 0.21913152, "volume": 164467.0}, {"date": "2022-07-19", "close": 0.20087056, "volume": 728743.0}, {"date": "2022-07-20", "close": 0.228262, "volume": 120572.0}, {"date": "2022-07-21", "close": 0.21000104, "volume": 36939.0}, {"date": "2022-07-22", "close": 0.21000104, "volume": 97684.0}, {"date": "2022-07-25", "close": 0.21456628, "volume": 34417.0}, {"date": "2022-07-26", "close": 0.21000104, "volume": 79443.0}, {"date": "2022-07-27", "close": 0.21000104, "volume": 40654.0}, {"date": "2022-07-28", "close": 0.19630532, "volume": 84551.0}, {"date": "2022-07-29", "close": 0.20087056, "volume": 305413.0}, {"date": "2022-08-01", "close": 0.21000104, "volume": 134422.0}, {"date": "2022-08-02", "close": 0.2054358, "volume": 65440.0}, {"date": "2022-08-03", "close": 0.20087056, "volume": 145666.0}, {"date": "2022-08-04", "close": 0.20087056, "volume": 275998.0}, {"date": "2022-08-05", "close": 0.19174008, "volume": 550166.0}, {"date": "2022-08-08", "close": 0.19174008, "volume": 5556.0}, {"date": "2022-08-09", "close": 0.19174008, "volume": 36843.0}, {"date": "2022-08-10", "close": 0.20087056, "volume": 56643.0}, {"date": "2022-08-11", "close": 0.19630532, "volume": 112231.0}, {"date": "2022-08-12", "close": 0.19174008, "volume": 175428.0}, {"date": "2022-08-15", "close": 0.20087056, "volume": 155334.0}, {"date": "2022-08-16", "close": 0.19174008, "volume": 18405.0}, {"date": "2022-08-17", "close": 0.19630532, "volume": 42310.0}, {"date": "2022-08-18", "close": 0.18717484, "volume": 407907.0}, {"date": "2022-08-19", "close": 0.18717484, "volume": 121345.0}, {"date": "2022-08-22", "close": 0.1826096, "volume": 169377.0}, {"date": "2022-08-23", "close": 0.17804436, "volume": 433203.0}, {"date": "2022-08-24", "close": 0.1826096, "volume": 116861.0}, {"date": "2022-08-25", "close": 0.17347912, "volume": 260309.0}, {"date": "2022-08-26", "close": 0.17804436, "volume": 112065.0}, {"date": "2022-08-29", "close": 0.16891388, "volume": 181296.0}, {"date": "2022-08-30", "close": 0.1597834, "volume": 386733.0}, {"date": "2022-08-31", "close": 0.14608768, "volume": 668336.0}, {"date": "2022-09-01", "close": 0.15065292, "volume": 144910.0}, {"date": "2022-09-02", "close": 0.15065292, "volume": 182857.0}, {"date": "2022-09-05", "close": 0.15065292, "volume": 57715.0}, {"date": "2022-09-06", "close": 0.14608768, "volume": 609021.0}, {"date": "2022-09-07", "close": 0.14152244, "volume": 20241.0}, {"date": "2022-09-08", "close": 0.15521816, "volume": 467217.0}, {"date": "2022-09-09", "close": 0.16434864, "volume": 779649.0}, {"date": "2022-09-12", "close": 0.1597834, "volume": 134312.0}, {"date": "2022-09-13", "close": 0.15521816, "volume": 130024.0}, {"date": "2022-09-14", "close": 0.15065292, "volume": 445727.0}, {"date": "2022-09-15", "close": 0.15065292, "volume": 87441.0}, {"date": "2022-09-16", "close": 0.16434864, "volume": 763440.0}, {"date": "2022-09-19", "close": 0.15521816, "volume": 654139.0}, {"date": "2022-09-20", "close": 0.1597834, "volume": 36286.0}, {"date": "2022-09-21", "close": 0.16434864, "volume": 95324.0}, {"date": "2022-09-23", "close": 0.15521816, "volume": 45176.0}, {"date": "2022-09-26", "close": 0.15065292, "volume": 221212.0}, {"date": "2022-09-27", "close": 0.1597834, "volume": 118871.0}, {"date": "2022-09-28", "close": 0.15521816, "volume": 8762.0}, {"date": "2022-10-03", "close": 0.15521816, "volume": 145320.0}, {"date": "2022-10-04", "close": 0.15065292, "volume": 28534.0}, {"date": "2022-10-05", "close": 0.1597834, "volume": 54305.0}, {"date": "2022-10-06", "close": 0.15065292, "volume": 204466.0}, {"date": "2022-10-07", "close": 0.16434864, "volume": 187355.0}, {"date": "2022-10-10", "close": 0.16434864, "volume": 40748.0}, {"date": "2022-10-11", "close": 0.14608768, "volume": 220264.0}, {"date": "2022-10-12", "close": 0.15065292, "volume": 59336.0}, {"date": "2022-10-20", "close": 0.122785, "volume": 3564252.0}, {"date": "2022-10-21", "close": 0.122785, "volume": 1540458.0}, {"date": "2022-10-24", "close": 0.1180625, "volume": 2690304.0}, {"date": "2022-10-25", "close": 0.11334, "volume": 1848599.0}, {"date": "2022-10-26", "close": 0.103895, "volume": 2164073.0}, {"date": "2022-10-27", "close": 0.11334, "volume": 868605.0}, {"date": "2022-10-28", "close": 0.11334, "volume": 279623.0}, {"date": "2022-10-31", "close": 0.11334, "volume": 1286455.0}, {"date": "2022-11-01", "close": 0.1180625, "volume": 133345.0}, {"date": "2022-11-02", "close": 0.1180625, "volume": 157380.0}, {"date": "2022-11-03", "close": 0.11334, "volume": 659975.0}, {"date": "2022-11-04", "close": 0.1086175, "volume": 459750.0}, {"date": "2022-11-07", "close": 0.11334, "volume": 220341.0}, {"date": "2022-11-08", "close": 0.11334, "volume": 8735.0}, {"date": "2022-11-09", "close": 0.11334, "volume": 205540.0}, {"date": "2022-11-10", "close": 0.11097875, "volume": 260411.0}, {"date": "2022-11-11", "close": 0.1086175, "volume": 1003272.0}, {"date": "2022-11-14", "close": 0.1086175, "volume": 62559.0}, {"date": "2022-11-15", "close": 0.103895, "volume": 533840.0}, {"date": "2022-11-16", "close": 0.1086175, "volume": 377669.0}, {"date": "2022-11-17", "close": 0.1086175, "volume": 222601.0}, {"date": "2022-11-18", "close": 0.1086175, "volume": 41787.0}, {"date": "2022-11-21", "close": 0.1086175, "volume": 228428.0}, {"date": "2022-11-22", "close": 0.1086175, "volume": 92406.0}, {"date": "2022-11-23", "close": 0.1086175, "volume": 62242.0}, {"date": "2022-11-24", "close": 0.11334, "volume": 56208.0}, {"date": "2022-11-25", "close": 0.103895, "volume": 549966.0}, {"date": "2022-11-28", "close": 0.103895, "volume": 546049.0}, {"date": "2022-11-29", "close": 0.103895, "volume": 250738.0}, {"date": "2022-11-30", "close": 0.103895, "volume": 514511.0}, {"date": "2022-12-01", "close": 0.1086175, "volume": 481677.0}, {"date": "2022-12-02", "close": 0.1086175, "volume": 226821.0}, {"date": "2022-12-05", "close": 0.1086175, "volume": 24313.0}, {"date": "2022-12-06", "close": 0.103895, "volume": 204341.0}, {"date": "2022-12-07", "close": 0.103895, "volume": 270557.0}, {"date": "2022-12-08", "close": 0.10625625, "volume": 52340.0}, {"date": "2022-12-09", "close": 0.103895, "volume": 166415.0}, {"date": "2022-12-12", "close": 0.103895, "volume": 19111.0}, {"date": "2022-12-13", "close": 0.09445, "volume": 1460699.0}, {"date": "2022-12-14", "close": 0.0991725, "volume": 56087.0}, {"date": "2022-12-15", "close": 0.103895, "volume": 62349.0}, {"date": "2022-12-16", "close": 0.1086175, "volume": 332426.0}, {"date": "2022-12-19", "close": 0.0991725, "volume": 530234.0}, {"date": "2022-12-20", "close": 0.0991725, "volume": 127143.0}, {"date": "2022-12-21", "close": 0.09445, "volume": 560570.0}, {"date": "2022-12-22", "close": 0.0991725, "volume": 147475.0}, {"date": "2022-12-23", "close": 0.0991725, "volume": 15114.0}, {"date": "2022-12-28", "close": 0.0991725, "volume": 131366.0}, {"date": "2022-12-29", "close": 0.09445, "volume": 727720.0}, {"date": "2022-12-30", "close": 0.0991725, "volume": 181194.0}, {"date": "2023-01-03", "close": 0.103895, "volume": 268517.0}, {"date": "2023-01-04", "close": 0.1086175, "volume": 1344229.0}, {"date": "2023-01-05", "close": 0.1086175, "volume": 223745.0}, {"date": "2023-01-06", "close": 0.11334, "volume": 538505.0}, {"date": "2023-01-09", "close": 0.1275075, "volume": 1591998.0}, {"date": "2023-01-10", "close": 0.122785, "volume": 919183.0}, {"date": "2023-01-11", "close": 0.11334, "volume": 431818.0}, {"date": "2023-01-12", "close": 0.1275075, "volume": 1248281.0}, {"date": "2023-01-13", "close": 0.13223, "volume": 83187.0}, {"date": "2023-01-16", "close": 0.1275075, "volume": 352456.0}, {"date": "2023-01-17", "close": 0.122785, "volume": 239555.0}, {"date": "2023-01-18", "close": 0.1275075, "volume": 21548.0}, {"date": "2023-01-19", "close": 0.1275075, "volume": 42831.0}, {"date": "2023-01-20", "close": 0.13223, "volume": 314201.0}, {"date": "2023-01-23", "close": 0.1369525, "volume": 722010.0}, {"date": "2023-01-24", "close": 0.13223, "volume": 326064.0}, {"date": "2023-01-25", "close": 0.1275075, "volume": 122160.0}, {"date": "2023-01-27", "close": 0.1369525, "volume": 700400.0}, {"date": "2023-01-30", "close": 0.13223, "volume": 354021.0}, {"date": "2023-01-31", "close": 0.1275075, "volume": 246989.0}, {"date": "2023-02-01", "close": 0.1180625, "volume": 658416.0}, {"date": "2023-02-02", "close": 0.13223, "volume": 337433.0}, {"date": "2023-02-03", "close": 0.1275075, "volume": 78813.0}, {"date": "2023-02-06", "close": 0.1275075, "volume": 157828.0}, {"date": "2023-02-07", "close": 0.1275075, "volume": 243412.0}, {"date": "2023-02-08", "close": 0.122785, "volume": 101068.0}, {"date": "2023-02-09", "close": 0.13223, "volume": 66929.0}, {"date": "2023-02-10", "close": 0.13223, "volume": 127334.0}, {"date": "2023-02-13", "close": 0.122785, "volume": 184984.0}, {"date": "2023-02-14", "close": 0.13223, "volume": 1190848.0}, {"date": "2023-02-15", "close": 0.1275075, "volume": 226497.0}, {"date": "2023-02-16", "close": 0.1275075, "volume": 105876.0}, {"date": "2023-02-17", "close": 0.13223, "volume": 238957.0}, {"date": "2023-02-20", "close": 0.1369525, "volume": 738208.0}, {"date": "2023-02-21", "close": 0.1369525, "volume": 124217.0}, {"date": "2023-02-22", "close": 0.13223, "volume": 102683.0}, {"date": "2023-02-23", "close": 0.141675, "volume": 110692.0}, {"date": "2023-02-24", "close": 0.13223, "volume": 105513.0}, {"date": "2023-02-27", "close": 0.1275075, "volume": 303267.0}, {"date": "2023-02-28", "close": 0.122785, "volume": 129809.0}, {"date": "2023-03-01", "close": 0.122785, "volume": 84511.0}, {"date": "2023-03-02", "close": 0.122785, "volume": 415141.0}, {"date": "2023-03-03", "close": 0.122785, "volume": 75740.0}, {"date": "2023-03-06", "close": 0.1275075, "volume": 90198.0}, {"date": "2023-03-07", "close": 0.1275075, "volume": 49367.0}, {"date": "2023-03-08", "close": 0.122785, "volume": 247990.0}, {"date": "2023-03-09", "close": 0.122785, "volume": 94808.0}, {"date": "2023-03-10", "close": 0.122785, "volume": 1049.0}, {"date": "2023-03-13", "close": 0.122785, "volume": 157098.0}, {"date": "2023-03-14", "close": 0.1180625, "volume": 526219.0}, {"date": "2023-03-15", "close": 0.122785, "volume": 390360.0}, {"date": "2023-03-16", "close": 0.1275075, "volume": 349391.0}, {"date": "2023-03-17", "close": 0.13223, "volume": 1449415.0}, {"date": "2023-03-20", "close": 0.13223, "volume": 286924.0}, {"date": "2023-03-21", "close": 0.141675, "volume": 797445.0}, {"date": "2023-03-22", "close": 0.160565, "volume": 387301.0}, {"date": "2023-03-23", "close": 0.1463975, "volume": 532421.0}, {"date": "2023-03-24", "close": 0.1463975, "volume": 62908.0}, {"date": "2023-03-27", "close": 0.1652875, "volume": 968.0}, {"date": "2023-03-28", "close": 0.1558425, "volume": 138067.0}, {"date": "2023-03-29", "close": 0.15112, "volume": 139091.0}, {"date": "2023-03-30", "close": 0.1463975, "volume": 22079.0}, {"date": "2023-03-31", "close": 0.15348125, "volume": 45788.0}, {"date": "2023-04-03", "close": 0.15112, "volume": 15830.0}, {"date": "2023-04-04", "close": 0.15112, "volume": 234524.0}, {"date": "2023-04-05", "close": 0.1369525, "volume": 287580.0}, {"date": "2023-04-06", "close": 0.141675, "volume": 256026.0}, {"date": "2023-04-11", "close": 0.141675, "volume": 49774.0}, {"date": "2023-04-12", "close": 0.141675, "volume": 163236.0}, {"date": "2023-04-13", "close": 0.1369525, "volume": 27035.0}, {"date": "2023-04-14", "close": 0.160565, "volume": 293994.0}, {"date": "2023-04-17", "close": 0.1652875, "volume": 453738.0}, {"date": "2023-04-18", "close": 0.1652875, "volume": 390203.0}, {"date": "2023-04-19", "close": 0.17001, "volume": 302950.0}, {"date": "2023-04-20", "close": 0.17001, "volume": 722517.0}, {"date": "2023-04-21", "close": 0.1841775, "volume": 1088332.0}, {"date": "2023-04-24", "close": 0.179455, "volume": 286331.0}, {"date": "2023-04-26", "close": 0.1889, "volume": 208127.0}, {"date": "2023-04-27", "close": 0.2030675, "volume": 556876.0}, {"date": "2023-04-28", "close": 0.1841775, "volume": 102559.0}, {"date": "2023-05-01", "close": 0.1889, "volume": 73410.0}, {"date": "2023-05-02", "close": 0.1652875, "volume": 671848.0}, {"date": "2023-05-03", "close": 0.1652875, "volume": 160303.0}, {"date": "2023-05-04", "close": 0.17001, "volume": 193333.0}, {"date": "2023-05-05", "close": 0.17001, "volume": 879.0}, {"date": "2023-05-08", "close": 0.160565, "volume": 334272.0}, {"date": "2023-05-09", "close": 0.1558425, "volume": 269938.0}, {"date": "2023-05-10", "close": 0.1463975, "volume": 210760.0}, {"date": "2023-05-11", "close": 0.1463975, "volume": 150717.0}, {"date": "2023-05-12", "close": 0.15112, "volume": 430234.0}, {"date": "2023-05-15", "close": 0.15112, "volume": 78442.0}, {"date": "2023-05-16", "close": 0.15112, "volume": 2475711.0}, {"date": "2023-05-17", "close": 0.141675, "volume": 717912.0}, {"date": "2023-05-18", "close": 0.15112, "volume": 90044.0}, {"date": "2023-05-19", "close": 0.15112, "volume": 315941.0}, {"date": "2023-05-22", "close": 0.141675, "volume": 145923.0}, {"date": "2023-05-23", "close": 0.141675, "volume": 1389692.0}, {"date": "2023-05-24", "close": 0.122785, "volume": 865003.0}, {"date": "2023-05-25", "close": 0.13223, "volume": 52938.0}, {"date": "2023-05-26", "close": 0.122785, "volume": 321445.0}, {"date": "2023-05-29", "close": 0.141675, "volume": 917463.0}, {"date": "2023-05-30", "close": 0.13223, "volume": 84255.0}, {"date": "2023-05-31", "close": 0.13223, "volume": 295389.0}, {"date": "2023-06-01", "close": 0.1275075, "volume": 223127.0}, {"date": "2023-06-02", "close": 0.1275075, "volume": 34709.0}, {"date": "2023-06-05", "close": 0.13223, "volume": 18761.0}, {"date": "2023-06-06", "close": 0.13223, "volume": 100659.0}, {"date": "2023-06-07", "close": 0.122785, "volume": 493286.0}, {"date": "2023-06-08", "close": 0.1275075, "volume": 100581.0}, {"date": "2023-06-09", "close": 0.1180625, "volume": 290340.0}, {"date": "2023-06-13", "close": 0.1180625, "volume": 79943.0}, {"date": "2023-06-14", "close": 0.13223, "volume": 223727.0}, {"date": "2023-06-15", "close": 0.122785, "volume": 120262.0}, {"date": "2023-06-16", "close": 0.1180625, "volume": 462041.0}, {"date": "2023-06-19", "close": 0.1180625, "volume": 627628.0}, {"date": "2023-06-20", "close": 0.1180625, "volume": 419903.0}, {"date": "2023-06-21", "close": 0.11334, "volume": 145598.0}, {"date": "2023-06-22", "close": 0.1086175, "volume": 216073.0}, {"date": "2023-06-23", "close": 0.1086175, "volume": 126428.0}, {"date": "2023-06-26", "close": 0.0991725, "volume": 1074394.0}, {"date": "2023-06-27", "close": 0.11334, "volume": 496684.0}, {"date": "2023-06-28", "close": 0.103895, "volume": 196119.0}, {"date": "2023-06-29", "close": 0.1086175, "volume": 130727.0}, {"date": "2023-06-30", "close": 0.0991725, "volume": 2065800.0}, {"date": "2023-07-03", "close": 0.103895, "volume": 95860.0}, {"date": "2023-07-04", "close": 0.1086175, "volume": 116345.0}, {"date": "2023-07-05", "close": 0.1086175, "volume": 170400.0}, {"date": "2023-07-06", "close": 0.1086175, "volume": 14590.0}, {"date": "2023-07-07", "close": 0.11334, "volume": 46585.0}, {"date": "2023-07-10", "close": 0.11334, "volume": 34919.0}, {"date": "2023-07-11", "close": 0.1086175, "volume": 780769.0}, {"date": "2023-07-12", "close": 0.11334, "volume": 26469.0}, {"date": "2023-07-13", "close": 0.103895, "volume": 284049.0}, {"date": "2023-07-14", "close": 0.103895, "volume": 466236.0}, {"date": "2023-07-17", "close": 0.103895, "volume": 170263.0}, {"date": "2023-07-18", "close": 0.10153375, "volume": 115532.0}, {"date": "2023-07-19", "close": 0.103895, "volume": 90926.0}, {"date": "2023-07-21", "close": 0.103895, "volume": 63140.0}, {"date": "2023-07-24", "close": 0.103895, "volume": 81374.0}, {"date": "2023-07-25", "close": 0.103895, "volume": 27897.0}, {"date": "2023-07-26", "close": 0.0935055, "volume": 2110614.0}, {"date": "2023-07-27", "close": 0.0991725, "volume": 110384.0}, {"date": "2023-07-28", "close": 0.0935055, "volume": 158201.0}, {"date": "2023-07-31", "close": 0.0897275, "volume": 604023.0}, {"date": "2023-08-01", "close": 0.0897275, "volume": 519681.0}, {"date": "2023-08-02", "close": 0.0916165, "volume": 59354.0}, {"date": "2023-08-03", "close": 0.090672, "volume": 146872.0}, {"date": "2023-08-04", "close": 0.088783, "volume": 138624.0}, {"date": "2023-08-07", "close": 0.0878385, "volume": 3070.0}, {"date": "2023-08-08", "close": 0.086894, "volume": 64584.0}, {"date": "2023-08-09", "close": 0.085005, "volume": 1041625.0}, {"date": "2023-08-10", "close": 0.081227, "volume": 1252465.0}, {"date": "2023-08-11", "close": 0.0840605, "volume": 293097.0}, {"date": "2023-08-14", "close": 0.085005, "volume": 95289.0}, {"date": "2023-08-15", "close": 0.0840605, "volume": 107098.0}, {"date": "2023-08-16", "close": 0.0821715, "volume": 389448.0}, {"date": "2023-08-17", "close": 0.0821715, "volume": 168159.0}, {"date": "2023-08-18", "close": 0.0802825, "volume": 70980.0}, {"date": "2023-08-21", "close": 0.081227, "volume": 21175.0}, {"date": "2023-08-22", "close": 0.0821715, "volume": 216556.0}, {"date": "2023-08-23", "close": 0.083116, "volume": 112717.0}, {"date": "2023-08-24", "close": 0.085005, "volume": 83339.0}, {"date": "2023-08-25", "close": 0.0859495, "volume": 45859.0}, {"date": "2023-08-28", "close": 0.0840605, "volume": 70185.0}, {"date": "2023-08-29", "close": 0.0878385, "volume": 8999.0}, {"date": "2023-08-30", "close": 0.0897275, "volume": 74113.0}, {"date": "2023-08-31", "close": 0.0897275, "volume": 185635.0}, {"date": "2023-09-01", "close": 0.0897275, "volume": 35499.0}, {"date": "2023-09-04", "close": 0.0897275, "volume": 12235.0}, {"date": "2023-09-05", "close": 0.0897275, "volume": 48011.0}, {"date": "2023-09-06", "close": 0.0935055, "volume": 63404.0}, {"date": "2023-09-07", "close": 0.0991725, "volume": 239759.0}, {"date": "2023-09-08", "close": 0.103895, "volume": 220348.0}, {"date": "2023-09-11", "close": 0.1086175, "volume": 185701.0}, {"date": "2023-09-12", "close": 0.0991725, "volume": 408352.0}, {"date": "2023-09-13", "close": 0.103895, "volume": 862434.0}, {"date": "2023-09-14", "close": 0.1086175, "volume": 197390.0}, {"date": "2023-09-15", "close": 0.1086175, "volume": 15458.0}, {"date": "2023-09-18", "close": 0.103895, "volume": 342132.0}, {"date": "2023-09-19", "close": 0.103895, "volume": 289812.0}, {"date": "2023-09-20", "close": 0.103895, "volume": 322511.0}, {"date": "2023-09-21", "close": 0.11334, "volume": 850667.0}, {"date": "2023-09-22", "close": 0.11334, "volume": 286729.0}, {"date": "2023-09-25", "close": 0.11334, "volume": 57540.0}, {"date": "2023-09-26", "close": 0.11334, "volume": 229336.0}, {"date": "2023-09-27", "close": 0.11334, "volume": 124620.0}, {"date": "2023-09-28", "close": 0.11334, "volume": 307755.0}, {"date": "2023-09-29", "close": 0.11334, "volume": 389527.0}, {"date": "2023-10-02", "close": 0.11334, "volume": 60041.0}, {"date": "2023-10-03", "close": 0.11334, "volume": 159023.0}, {"date": "2023-10-04", "close": 0.11334, "volume": 13648.0}, {"date": "2023-10-05", "close": 0.11334, "volume": 1134317.0}, {"date": "2023-10-06", "close": 0.122785, "volume": 471978.0}, {"date": "2023-10-09", "close": 0.122785, "volume": 99382.0}, {"date": "2023-10-10", "close": 0.1369525, "volume": 1543936.0}, {"date": "2023-10-11", "close": 0.122785, "volume": 2001416.0}, {"date": "2023-10-12", "close": 0.11334, "volume": 196216.0}, {"date": "2023-10-13", "close": 0.1275075, "volume": 811121.0}, {"date": "2023-10-16", "close": 0.1275075, "volume": 389170.0}, {"date": "2023-10-17", "close": 0.1180625, "volume": 241480.0}, {"date": "2023-10-18", "close": 0.11334, "volume": 73266.0}, {"date": "2023-10-19", "close": 0.11334, "volume": 2307.0}, {"date": "2023-10-20", "close": 0.11097875, "volume": 62566.0}, {"date": "2023-10-23", "close": 0.0897275, "volume": 393654.0}, {"date": "2023-10-24", "close": 0.103895, "volume": 368591.0}, {"date": "2023-10-25", "close": 0.1086175, "volume": 184659.0}, {"date": "2023-10-26", "close": 0.0991725, "volume": 1293677.0}, {"date": "2023-10-27", "close": 0.0991725, "volume": 13235.0}, {"date": "2023-10-30", "close": 0.09445, "volume": 210703.0}, {"date": "2023-10-31", "close": 0.079338, "volume": 1059746.0}, {"date": "2023-11-01", "close": 0.081227, "volume": 357057.0}, {"date": "2023-11-02", "close": 0.08, "volume": 44049.0}, {"date": "2023-11-03", "close": 0.076, "volume": 222151.0}, {"date": "2023-11-06", "close": 0.076, "volume": 81875.0}, {"date": "2023-11-07", "close": 0.074, "volume": 329984.0}, {"date": "2023-11-08", "close": 0.072, "volume": 173911.0}, {"date": "2023-11-09", "close": 0.072, "volume": 156686.0}, {"date": "2023-11-10", "close": 0.077, "volume": 158770.0}, {"date": "2023-11-13", "close": 0.076, "volume": 144904.0}, {"date": "2023-11-14", "close": 0.076, "volume": 50000.0}, {"date": "2023-11-15", "close": 0.079, "volume": 52951.0}, {"date": "2023-11-16", "close": 0.075, "volume": 120789.0}, {"date": "2023-11-17", "close": 0.075, "volume": 86392.0}, {"date": "2023-11-20", "close": 0.075, "volume": 32788.0}, {"date": "2023-11-21", "close": 0.074, "volume": 639090.0}, {"date": "2023-11-22", "close": 0.078, "volume": 176978.0}, {"date": "2023-11-23", "close": 0.074, "volume": 167707.0}, {"date": "2023-11-24", "close": 0.072, "volume": 15000.0}, {"date": "2023-11-27", "close": 0.077, "volume": 6000.0}, {"date": "2023-11-28", "close": 0.071, "volume": 41112.0}, {"date": "2023-11-30", "close": 0.073, "volume": 116329.0}, {"date": "2023-12-01", "close": 0.074, "volume": 121295.0}, {"date": "2023-12-04", "close": 0.071, "volume": 144371.0}, {"date": "2023-12-06", "close": 0.075, "volume": 277327.0}, {"date": "2023-12-07", "close": 0.075, "volume": 100000.0}, {"date": "2023-12-08", "close": 0.071, "volume": 313190.0}, {"date": "2023-12-11", "close": 0.067, "volume": 436755.0}, {"date": "2023-12-12", "close": 0.066, "volume": 1019165.0}, {"date": "2023-12-13", "close": 0.067, "volume": 503383.0}, {"date": "2023-12-14", "close": 0.067, "volume": 270116.0}, {"date": "2023-12-15", "close": 0.069, "volume": 81916.0}, {"date": "2023-12-18", "close": 0.069, "volume": 186823.0}, {"date": "2023-12-19", "close": 0.07, "volume": 125565.0}, {"date": "2023-12-20", "close": 0.07, "volume": 167038.0}, {"date": "2023-12-21", "close": 0.071, "volume": 625067.0}, {"date": "2023-12-22", "close": 0.071, "volume": 212801.0}, {"date": "2023-12-27", "close": 0.073, "volume": 49397.0}, {"date": "2023-12-28", "close": 0.071, "volume": 32438.0}, {"date": "2023-12-29", "close": 0.074, "volume": 224905.0}, {"date": "2024-01-02", "close": 0.073, "volume": 314400.0}, {"date": "2024-01-03", "close": 0.075, "volume": 129123.0}, {"date": "2024-01-04", "close": 0.078, "volume": 612521.0}, {"date": "2024-01-05", "close": 0.091, "volume": 322629.0}, {"date": "2024-01-08", "close": 0.095, "volume": 450334.0}, {"date": "2024-01-09", "close": 0.091, "volume": 793896.0}, {"date": "2024-01-10", "close": 0.085, "volume": 362254.0}, {"date": "2024-01-11", "close": 0.088, "volume": 53311.0}, {"date": "2024-01-12", "close": 0.092, "volume": 125996.0}, {"date": "2024-01-15", "close": 0.092, "volume": 98769.0}, {"date": "2024-01-16", "close": 0.09, "volume": 335816.0}, {"date": "2024-01-17", "close": 0.089, "volume": 73595.0}, {"date": "2024-01-18", "close": 0.092, "volume": 324731.0}, {"date": "2024-01-19", "close": 0.093, "volume": 62416.0}, {"date": "2024-01-22", "close": 0.084, "volume": 853802.0}, {"date": "2024-01-23", "close": 0.075, "volume": 851282.0}, {"date": "2024-01-24", "close": 0.075, "volume": 103175.0}, {"date": "2024-01-25", "close": 0.073, "volume": 102110.0}, {"date": "2024-01-29", "close": 0.071, "volume": 371116.0}, {"date": "2024-01-30", "close": 0.072, "volume": 1394246.0}, {"date": "2024-01-31", "close": 0.067, "volume": 1233414.0}, {"date": "2024-02-01", "close": 0.065, "volume": 1687906.0}, {"date": "2024-02-02", "close": 0.067, "volume": 762551.0}, {"date": "2024-02-05", "close": 0.068, "volume": 6529440.0}, {"date": "2024-02-06", "close": 0.068, "volume": 1424204.0}, {"date": "2024-02-07", "close": 0.065, "volume": 150165.0}, {"date": "2024-02-08", "close": 0.066, "volume": 268700.0}, {"date": "2024-02-09", "close": 0.064, "volume": 277114.0}, {"date": "2024-02-12", "close": 0.066, "volume": 15185.0}, {"date": "2024-02-13", "close": 0.063, "volume": 335803.0}, {"date": "2024-02-14", "close": 0.064, "volume": 28500.0}, {"date": "2024-02-15", "close": 0.063, "volume": 556016.0}, {"date": "2024-02-16", "close": 0.063, "volume": 396667.0}, {"date": "2024-02-19", "close": 0.061, "volume": 383003.0}, {"date": "2024-02-20", "close": 0.061, "volume": 829078.0}, {"date": "2024-02-21", "close": 0.057, "volume": 537908.0}, {"date": "2024-02-22", "close": 0.058, "volume": 350001.0}, {"date": "2024-02-23", "close": 0.06, "volume": 779844.0}, {"date": "2024-02-26", "close": 0.057, "volume": 382173.0}, {"date": "2024-02-27", "close": 0.057, "volume": 518022.0}, {"date": "2024-02-28", "close": 0.056, "volume": 788064.0}, {"date": "2024-02-29", "close": 0.065, "volume": 1470712.0}, {"date": "2024-03-01", "close": 0.067, "volume": 962686.0}, {"date": "2024-03-04", "close": 0.067, "volume": 950229.0}, {"date": "2024-03-05", "close": 0.065, "volume": 898492.0}, {"date": "2024-03-06", "close": 0.064, "volume": 856995.0}, {"date": "2024-03-07", "close": 0.064, "volume": 491285.0}, {"date": "2024-03-08", "close": 0.062, "volume": 616091.0}, {"date": "2024-03-11", "close": 0.06, "volume": 426570.0}, {"date": "2024-03-12", "close": 0.058, "volume": 491604.0}, {"date": "2024-03-13", "close": 0.06, "volume": 1044887.0}, {"date": "2024-03-14", "close": 0.06, "volume": 1027435.0}, {"date": "2024-03-15", "close": 0.057, "volume": 579921.0}, {"date": "2024-03-18", "close": 0.06, "volume": 171930.0}, {"date": "2024-03-19", "close": 0.059, "volume": 899709.0}, {"date": "2024-03-20", "close": 0.06, "volume": 1195005.0}, {"date": "2024-03-21", "close": 0.06, "volume": 641346.0}, {"date": "2024-03-22", "close": 0.057, "volume": 860039.0}, {"date": "2024-03-25", "close": 0.056, "volume": 417756.0}, {"date": "2024-03-26", "close": 0.057, "volume": 484744.0}, {"date": "2024-03-27", "close": 0.056, "volume": 1227461.0}, {"date": "2024-03-28", "close": 0.056, "volume": 466465.0}, {"date": "2024-04-02", "close": 0.055, "volume": 480320.0}, {"date": "2024-04-03", "close": 0.054, "volume": 325914.0}, {"date": "2024-04-04", "close": 0.052, "volume": 431870.0}, {"date": "2024-04-05", "close": 0.051, "volume": 485913.0}, {"date": "2024-04-08", "close": 0.05, "volume": 487458.0}, {"date": "2024-04-09", "close": 0.05, "volume": 584868.0}, {"date": "2024-04-10", "close": 0.051, "volume": 67919.0}, {"date": "2024-04-11", "close": 0.05, "volume": 1556291.0}, {"date": "2024-04-12", "close": 0.047, "volume": 855733.0}, {"date": "2024-04-15", "close": 0.046, "volume": 388030.0}, {"date": "2024-04-16", "close": 0.045, "volume": 417548.0}, {"date": "2024-04-17", "close": 0.049, "volume": 852739.0}, {"date": "2024-04-18", "close": 0.045, "volume": 588631.0}, {"date": "2024-04-19", "close": 0.045, "volume": 602878.0}, {"date": "2024-04-22", "close": 0.044, "volume": 570857.0}, {"date": "2024-04-23", "close": 0.046, "volume": 833031.0}, {"date": "2024-04-24", "close": 0.045, "volume": 540689.0}, {"date": "2024-04-26", "close": 0.046, "volume": 671125.0}, {"date": "2024-04-29", "close": 0.045, "volume": 488103.0}, {"date": "2024-04-30", "close": 0.044, "volume": 693896.0}, {"date": "2024-05-01", "close": 0.04, "volume": 513923.0}, {"date": "2024-05-02", "close": 0.036, "volume": 767473.0}, {"date": "2024-05-03", "close": 0.04, "volume": 1063876.0}, {"date": "2024-05-06", "close": 0.041, "volume": 367724.0}, {"date": "2024-05-07", "close": 0.042, "volume": 80899.0}, {"date": "2024-05-08", "close": 0.038, "volume": 477554.0}, {"date": "2024-05-09", "close": 0.039, "volume": 76427.0}, {"date": "2024-05-10", "close": 0.04, "volume": 146366.0}, {"date": "2024-05-13", "close": 0.04, "volume": 466029.0}, {"date": "2024-05-14", "close": 0.04, "volume": 22026.0}, {"date": "2024-05-15", "close": 0.038, "volume": 309953.0}, {"date": "2024-05-16", "close": 0.0395, "volume": 27656.0}, {"date": "2024-05-17", "close": 0.036, "volume": 762958.0}, {"date": "2024-05-20", "close": 0.036, "volume": 557924.0}, {"date": "2024-05-21", "close": 0.035, "volume": 290319.0}, {"date": "2024-05-22", "close": 0.035, "volume": 228777.0}, {"date": "2024-05-23", "close": 0.033, "volume": 810396.0}, {"date": "2024-05-24", "close": 0.033, "volume": 462232.0}, {"date": "2024-05-27", "close": 0.034, "volume": 87203.0}, {"date": "2024-05-28", "close": 0.035, "volume": 676292.0}, {"date": "2024-05-29", "close": 0.034, "volume": 537986.0}, {"date": "2024-05-30", "close": 0.033, "volume": 385384.0}, {"date": "2024-05-31", "close": 0.032, "volume": 345802.0}, {"date": "2024-06-03", "close": 0.03, "volume": 629356.0}, {"date": "2024-06-04", "close": 0.027, "volume": 2167502.0}, {"date": "2024-06-05", "close": 0.03, "volume": 971116.0}, {"date": "2024-06-06", "close": 0.03, "volume": 1258936.0}, {"date": "2024-06-07", "close": 0.028, "volume": 950392.0}, {"date": "2024-06-11", "close": 0.03, "volume": 1149773.0}, {"date": "2024-06-12", "close": 0.03, "volume": 751265.0}, {"date": "2024-06-13", "close": 0.03, "volume": 1119310.0}, {"date": "2024-06-14", "close": 0.03, "volume": 1384642.0}, {"date": "2024-06-17", "close": 0.03, "volume": 1479644.0}, {"date": "2024-06-18", "close": 0.03, "volume": 1064419.0}, {"date": "2024-06-19", "close": 0.034, "volume": 3129201.0}, {"date": "2024-06-25", "close": 0.04, "volume": 8165688.0}, {"date": "2024-06-26", "close": 0.046, "volume": 4834808.0}, {"date": "2024-06-27", "close": 0.041, "volume": 5694282.0}, {"date": "2024-06-28", "close": 0.038, "volume": 4238848.0}, {"date": "2024-07-01", "close": 0.038, "volume": 7295239.0}, {"date": "2024-07-02", "close": 0.038, "volume": 5986904.0}, {"date": "2024-07-03", "close": 0.038, "volume": 4054930.0}, {"date": "2024-07-04", "close": 0.035, "volume": 4910361.0}, {"date": "2024-07-05", "close": 0.035, "volume": 2975856.0}, {"date": "2024-07-08", "close": 0.0355, "volume": 1205830.0}, {"date": "2024-07-09", "close": 0.035, "volume": 826735.0}, {"date": "2024-07-10", "close": 0.036, "volume": 1931166.0}, {"date": "2024-07-11", "close": 0.038, "volume": 8388072.0}, {"date": "2024-07-12", "close": 0.037, "volume": 1347069.0}, {"date": "2024-07-15", "close": 0.038, "volume": 3034570.0}, {"date": "2024-07-16", "close": 0.037, "volume": 3770006.0}, {"date": "2024-07-17", "close": 0.036, "volume": 982712.0}, {"date": "2024-07-18", "close": 0.036, "volume": 1132488.0}, {"date": "2024-07-19", "close": 0.037, "volume": 650571.0}, {"date": "2024-07-22", "close": 0.038, "volume": 956242.0}, {"date": "2024-07-23", "close": 0.038, "volume": 11055750.0}, {"date": "2024-07-24", "close": 0.038, "volume": 1903914.0}, {"date": "2024-07-25", "close": 0.036, "volume": 1822842.0}, {"date": "2024-07-26", "close": 0.035, "volume": 1973126.0}, {"date": "2024-07-29", "close": 0.035, "volume": 2328382.0}, {"date": "2024-07-30", "close": 0.035, "volume": 6143411.0}, {"date": "2024-07-31", "close": 0.035, "volume": 825711.0}, {"date": "2024-08-01", "close": 0.035, "volume": 107302.0}, {"date": "2024-08-02", "close": 0.035, "volume": 3087183.0}, {"date": "2024-08-05", "close": 0.033, "volume": 3339572.0}, {"date": "2024-08-06", "close": 0.034, "volume": 1294422.0}, {"date": "2024-08-07", "close": 0.032, "volume": 6734571.0}, {"date": "2024-08-08", "close": 0.03, "volume": 4757574.0}, {"date": "2024-08-09", "close": 0.032, "volume": 433077.0}, {"date": "2024-08-12", "close": 0.0305, "volume": 2119485.0}, {"date": "2024-08-13", "close": 0.032, "volume": 52771.0}, {"date": "2024-08-14", "close": 0.035, "volume": 2821774.0}, {"date": "2024-08-15", "close": 0.035, "volume": 1764627.0}, {"date": "2024-08-16", "close": 0.037, "volume": 1141786.0}, {"date": "2024-08-19", "close": 0.037, "volume": 1522411.0}, {"date": "2024-08-20", "close": 0.036, "volume": 2858563.0}, {"date": "2024-08-21", "close": 0.0345, "volume": 11151300.0}, {"date": "2024-08-22", "close": 0.0335, "volume": 3646869.0}, {"date": "2024-08-23", "close": 0.034, "volume": 66060525.0}, {"date": "2024-08-26", "close": 0.034, "volume": 3112604.0}, {"date": "2024-08-27", "close": 0.034, "volume": 15413320.0}, {"date": "2024-08-28", "close": 0.033, "volume": 266675.0}, {"date": "2024-08-29", "close": 0.034, "volume": 206030.0}, {"date": "2024-08-30", "close": 0.037, "volume": 4874334.0}, {"date": "2024-09-02", "close": 0.035, "volume": 896464.0}, {"date": "2024-09-03", "close": 0.034, "volume": 2018594.0}, {"date": "2024-09-04", "close": 0.033, "volume": 803963.0}, {"date": "2024-09-05", "close": 0.034, "volume": 789538.0}, {"date": "2024-09-06", "close": 0.032, "volume": 2177011.0}, {"date": "2024-09-09", "close": 0.032, "volume": 1933691.0}, {"date": "2024-09-10", "close": 0.031, "volume": 4016118.0}, {"date": "2024-09-11", "close": 0.03, "volume": 2353413.0}, {"date": "2024-09-12", "close": 0.0295, "volume": 2398045.0}, {"date": "2024-09-13", "close": 0.03, "volume": 12003912.0}, {"date": "2024-09-16", "close": 0.029, "volume": 4503818.0}, {"date": "2024-09-17", "close": 0.03, "volume": 18263779.0}, {"date": "2024-09-18", "close": 0.035, "volume": 7285175.0}, {"date": "2024-09-19", "close": 0.034, "volume": 5163586.0}, {"date": "2024-09-20", "close": 0.032, "volume": 2017075.0}, {"date": "2024-09-23", "close": 0.031, "volume": 3961743.0}, {"date": "2024-09-24", "close": 0.033, "volume": 3383239.0}, {"date": "2024-09-25", "close": 0.031, "volume": 3269110.0}, {"date": "2024-09-26", "close": 0.031, "volume": 2300849.0}, {"date": "2024-09-27", "close": 0.03, "volume": 14215332.0}, {"date": "2024-09-30", "close": 0.028, "volume": 6552030.0}, {"date": "2024-10-01", "close": 0.028, "volume": 4475353.0}, {"date": "2024-10-02", "close": 0.028, "volume": 4225808.0}, {"date": "2024-10-03", "close": 0.027, "volume": 5621131.0}, {"date": "2024-10-04", "close": 0.027, "volume": 4468664.0}, {"date": "2024-10-07", "close": 0.027, "volume": 4003585.0}, {"date": "2024-10-08", "close": 0.028, "volume": 4127479.0}, {"date": "2024-10-09", "close": 0.028, "volume": 3228707.0}, {"date": "2024-10-10", "close": 0.028, "volume": 4139763.0}, {"date": "2024-10-11", "close": 0.027, "volume": 4491767.0}, {"date": "2024-10-14", "close": 0.026, "volume": 3614926.0}, {"date": "2024-10-15", "close": 0.0265, "volume": 1450954.0}, {"date": "2024-10-16", "close": 0.026, "volume": 4087981.0}, {"date": "2024-10-17", "close": 0.029, "volume": 5930187.0}, {"date": "2024-10-18", "close": 0.028, "volume": 9353434.0}, {"date": "2024-10-21", "close": 0.03, "volume": 17436447.0}, {"date": "2024-10-22", "close": 0.028, "volume": 4490945.0}, {"date": "2024-10-23", "close": 0.028, "volume": 2546940.0}, {"date": "2024-10-24", "close": 0.027, "volume": 3171531.0}, {"date": "2024-10-25", "close": 0.026, "volume": 16114062.0}, {"date": "2024-10-28", "close": 0.026, "volume": 3746478.0}, {"date": "2024-10-29", "close": 0.026, "volume": 25270622.0}, {"date": "2024-10-30", "close": 0.024, "volume": 13357090.0}, {"date": "2024-10-31", "close": 0.024, "volume": 3664614.0}, {"date": "2024-11-01", "close": 0.024, "volume": 1363482.0}, {"date": "2024-11-04", "close": 0.0245, "volume": 1563791.0}, {"date": "2024-11-05", "close": 0.024, "volume": 346527.0}, {"date": "2024-11-06", "close": 0.025, "volume": 4015821.0}, {"date": "2024-11-07", "close": 0.023, "volume": 1444815.0}, {"date": "2024-11-08", "close": 0.024, "volume": 6466178.0}, {"date": "2024-11-11", "close": 0.024, "volume": 1195660.0}, {"date": "2024-11-12", "close": 0.027, "volume": 2674928.0}, {"date": "2024-11-13", "close": 0.026, "volume": 1133443.0}, {"date": "2024-11-14", "close": 0.026, "volume": 1430213.0}, {"date": "2024-11-15", "close": 0.025, "volume": 2802480.0}, {"date": "2024-11-18", "close": 0.026, "volume": 4374560.0}, {"date": "2024-11-19", "close": 0.027, "volume": 10024163.0}, {"date": "2024-11-20", "close": 0.026, "volume": 890211.0}, {"date": "2024-11-21", "close": 0.026, "volume": 2550086.0}, {"date": "2024-11-22", "close": 0.025, "volume": 1135748.0}, {"date": "2024-11-25", "close": 0.026, "volume": 1635711.0}, {"date": "2024-11-26", "close": 0.028, "volume": 3081912.0}, {"date": "2024-11-27", "close": 0.031, "volume": 4674661.0}, {"date": "2024-11-28", "close": 0.03, "volume": 2204782.0}, {"date": "2024-11-29", "close": 0.028, "volume": 1968491.0}, {"date": "2024-12-02", "close": 0.028, "volume": 1876770.0}, {"date": "2024-12-03", "close": 0.028, "volume": 38174.0}, {"date": "2024-12-04", "close": 0.029, "volume": 921597.0}, {"date": "2024-12-05", "close": 0.028, "volume": 785515.0}, {"date": "2024-12-06", "close": 0.031, "volume": 27606082.0}, {"date": "2024-12-09", "close": 0.041, "volume": 79799911.0}, {"date": "2024-12-10", "close": 0.033, "volume": 40331567.0}, {"date": "2024-12-11", "close": 0.03, "volume": 28054926.0}, {"date": "2024-12-12", "close": 0.028, "volume": 13292031.0}, {"date": "2024-12-13", "close": 0.029, "volume": 4452031.0}, {"date": "2024-12-16", "close": 0.027, "volume": 3931549.0}, {"date": "2024-12-17", "close": 0.026, "volume": 31170869.0}, {"date": "2024-12-18", "close": 0.023, "volume": 16616725.0}, {"date": "2024-12-19", "close": 0.021, "volume": 4981298.0}, {"date": "2024-12-20", "close": 0.024, "volume": 10104973.0}, {"date": "2024-12-23", "close": 0.024, "volume": 1489353.0}, {"date": "2024-12-24", "close": 0.023, "volume": 2288504.0}, {"date": "2024-12-27", "close": 0.023, "volume": 2398580.0}, {"date": "2024-12-30", "close": 0.023, "volume": 9672799.0}, {"date": "2024-12-31", "close": 0.024, "volume": 4397591.0}, {"date": "2025-01-02", "close": 0.024, "volume": 620409.0}, {"date": "2025-01-03", "close": 0.025, "volume": 903900.0}, {"date": "2025-01-06", "close": 0.025, "volume": 1107990.0}, {"date": "2025-01-07", "close": 0.024, "volume": 2055709.0}, {"date": "2025-01-08", "close": 0.024, "volume": 760899.0}, {"date": "2025-01-09", "close": 0.024, "volume": 5134707.0}, {"date": "2025-01-10", "close": 0.035, "volume": 83687593.0}, {"date": "2025-01-13", "close": 0.032, "volume": 19070371.0}, {"date": "2025-01-14", "close": 0.03, "volume": 16020673.0}, {"date": "2025-01-15", "close": 0.029, "volume": 19959576.0}, {"date": "2025-01-16", "close": 0.028, "volume": 14293706.0}, {"date": "2025-01-17", "close": 0.028, "volume": 7764201.0}, {"date": "2025-01-20", "close": 0.027, "volume": 10760665.0}, {"date": "2025-01-21", "close": 0.026, "volume": 8281584.0}, {"date": "2025-01-22", "close": 0.027, "volume": 3375312.0}, {"date": "2025-01-23", "close": 0.026, "volume": 5063162.0}, {"date": "2025-01-24", "close": 0.027, "volume": 18018228.0}, {"date": "2025-01-28", "close": 0.026, "volume": 4697571.0}, {"date": "2025-01-29", "close": 0.026, "volume": 4913896.0}, {"date": "2025-01-30", "close": 0.027, "volume": 6850308.0}, {"date": "2025-01-31", "close": 0.025, "volume": 6594719.0}, {"date": "2025-02-03", "close": 0.024, "volume": 8362736.0}, {"date": "2025-02-04", "close": 0.025, "volume": 7424238.0}, {"date": "2025-02-05", "close": 0.024, "volume": 5201000.0}, {"date": "2025-02-06", "close": 0.026, "volume": 9311427.0}, {"date": "2025-02-07", "close": 0.025, "volume": 1913686.0}, {"date": "2025-02-10", "close": 0.025, "volume": 30026845.0}, {"date": "2025-02-11", "close": 0.025, "volume": 6608282.0}, {"date": "2025-02-12", "close": 0.024, "volume": 2229399.0}, {"date": "2025-02-13", "close": 0.025, "volume": 1190502.0}, {"date": "2025-02-14", "close": 0.025, "volume": 1398146.0}, {"date": "2025-02-17", "close": 0.025, "volume": 1311941.0}, {"date": "2025-02-18", "close": 0.025, "volume": 3095670.0}, {"date": "2025-02-19", "close": 0.024, "volume": 5164174.0}, {"date": "2025-02-20", "close": 0.024, "volume": 868954.0}, {"date": "2025-02-21", "close": 0.024, "volume": 2008678.0}, {"date": "2025-02-24", "close": 0.024, "volume": 499319.0}, {"date": "2025-02-25", "close": 0.025, "volume": 6677103.0}, {"date": "2025-02-26", "close": 0.025, "volume": 3224063.0}, {"date": "2025-02-27", "close": 0.026, "volume": 4496180.0}, {"date": "2025-02-28", "close": 0.026, "volume": 6904133.0}, {"date": "2025-03-03", "close": 0.026, "volume": 2048903.0}, {"date": "2025-03-04", "close": 0.029, "volume": 29464125.0}, {"date": "2025-03-05", "close": 0.03, "volume": 12195294.0}, {"date": "2025-03-06", "close": 0.032, "volume": 36275260.0}, {"date": "2025-03-07", "close": 0.03, "volume": 16953663.0}, {"date": "2025-03-10", "close": 0.032, "volume": 16084721.0}, {"date": "2025-03-11", "close": 0.031, "volume": 8236284.0}, {"date": "2025-03-12", "close": 0.027, "volume": 9802710.0}, {"date": "2025-03-13", "close": 0.027, "volume": 7869877.0}, {"date": "2025-03-14", "close": 0.028, "volume": 465893.0}, {"date": "2025-03-17", "close": 0.031, "volume": 9366099.0}, {"date": "2025-03-18", "close": 0.032, "volume": 12271714.0}, {"date": "2025-03-19", "close": 0.03, "volume": 7431999.0}, {"date": "2025-03-20", "close": 0.03, "volume": 6261193.0}, {"date": "2025-03-21", "close": 0.028, "volume": 3304441.0}, {"date": "2025-03-24", "close": 0.029, "volume": 5234534.0}, {"date": "2025-03-25", "close": 0.028, "volume": 2099632.0}, {"date": "2025-03-26", "close": 0.027, "volume": 4377586.0}, {"date": "2025-03-27", "close": 0.028, "volume": 1002107.0}, {"date": "2025-03-28", "close": 0.028, "volume": 547414.0}, {"date": "2025-03-31", "close": 0.027, "volume": 55167540.0}, {"date": "2025-04-01", "close": 0.025, "volume": 3618020.0}, {"date": "2025-04-02", "close": 0.025, "volume": 3656710.0}, {"date": "2025-04-03", "close": 0.024, "volume": 12447911.0}, {"date": "2025-04-04", "close": 0.023, "volume": 7136983.0}, {"date": "2025-04-07", "close": 0.019, "volume": 9859152.0}, {"date": "2025-04-08", "close": 0.02, "volume": 1012817.0}, {"date": "2025-04-09", "close": 0.021, "volume": 1305669.0}, {"date": "2025-04-10", "close": 0.021, "volume": 6364875.0}, {"date": "2025-04-11", "close": 0.023, "volume": 3329158.0}, {"date": "2025-04-14", "close": 0.023, "volume": 1739094.0}, {"date": "2025-04-15", "close": 0.0225, "volume": 2203271.0}, {"date": "2025-04-16", "close": 0.021, "volume": 3147124.0}, {"date": "2025-04-17", "close": 0.022, "volume": 2717419.0}, {"date": "2025-04-22", "close": 0.022, "volume": 694745.0}, {"date": "2025-04-23", "close": 0.021, "volume": 1395228.0}, {"date": "2025-04-24", "close": 0.021, "volume": 2270472.0}, {"date": "2025-04-28", "close": 0.022, "volume": 1284981.0}, {"date": "2025-04-29", "close": 0.021, "volume": 715666.0}, {"date": "2025-04-30", "close": 0.022, "volume": 720166.0}, {"date": "2025-05-01", "close": 0.023, "volume": 4075552.0}, {"date": "2025-05-02", "close": 0.023, "volume": 1658914.0}, {"date": "2025-05-05", "close": 0.022, "volume": 681483.0}, {"date": "2025-05-06", "close": 0.022, "volume": 764667.0}, {"date": "2025-05-07", "close": 0.022, "volume": 4127107.0}, {"date": "2025-05-08", "close": 0.022, "volume": 1505329.0}, {"date": "2025-05-09", "close": 0.0215, "volume": 500074.0}, {"date": "2025-05-12", "close": 0.021, "volume": 2643718.0}, {"date": "2025-05-13", "close": 0.022, "volume": 2566807.0}, {"date": "2025-05-14", "close": 0.022, "volume": 163204.0}, {"date": "2025-05-15", "close": 0.023, "volume": 1924068.0}, {"date": "2025-05-16", "close": 0.022, "volume": 2703301.0}, {"date": "2025-05-19", "close": 0.022, "volume": 447097.0}, {"date": "2025-05-20", "close": 0.022, "volume": 1760924.0}, {"date": "2025-05-21", "close": 0.021, "volume": 5731219.0}, {"date": "2025-05-22", "close": 0.021, "volume": 59386.0}, {"date": "2025-05-23", "close": 0.021, "volume": 3177180.0}, {"date": "2025-05-26", "close": 0.024, "volume": 13533677.0}, {"date": "2025-05-27", "close": 0.025, "volume": 4324114.0}, {"date": "2025-05-28", "close": 0.025, "volume": 784120.0}, {"date": "2025-05-29", "close": 0.023, "volume": 2090500.0}, {"date": "2025-05-30", "close": 0.024, "volume": 2334624.0}, {"date": "2025-06-02", "close": 0.028, "volume": 5207569.0}, {"date": "2025-06-03", "close": 0.026, "volume": 832680.0}, {"date": "2025-06-04", "close": 0.026, "volume": 5807351.0}, {"date": "2025-06-05", "close": 0.026, "volume": 482848.0}, {"date": "2025-06-06", "close": 0.025, "volume": 1706880.0}, {"date": "2025-06-10", "close": 0.024, "volume": 1440587.0}, {"date": "2025-06-11", "close": 0.026, "volume": 4830681.0}, {"date": "2025-06-12", "close": 0.026, "volume": 2966032.0}, {"date": "2025-06-13", "close": 0.026, "volume": 3221392.0}, {"date": "2025-06-16", "close": 0.026, "volume": 3341731.0}, {"date": "2025-06-17", "close": 0.025, "volume": 1353864.0}, {"date": "2025-06-18", "close": 0.024, "volume": 2458197.0}, {"date": "2025-06-19", "close": 0.024, "volume": 998571.0}, {"date": "2025-06-20", "close": 0.024, "volume": 2018358.0}, {"date": "2025-06-23", "close": 0.023, "volume": 1934600.0}, {"date": "2025-06-24", "close": 0.024, "volume": 828490.0}, {"date": "2025-06-25", "close": 0.023, "volume": 1197032.0}, {"date": "2025-06-26", "close": 0.023, "volume": 444146.0}, {"date": "2025-06-27", "close": 0.022, "volume": 4222626.0}, {"date": "2025-06-30", "close": 0.022, "volume": 2791555.0}, {"date": "2025-07-01", "close": 0.0225, "volume": 358330.0}, {"date": "2025-07-02", "close": 0.022, "volume": 3898695.0}, {"date": "2025-07-03", "close": 0.022, "volume": 556067.0}, {"date": "2025-07-04", "close": 0.023, "volume": 1021325.0}, {"date": "2025-07-07", "close": 0.022, "volume": 623985.0}, {"date": "2025-07-08", "close": 0.021, "volume": 1661447.0}, {"date": "2025-07-09", "close": 0.021, "volume": 5191090.0}, {"date": "2025-07-10", "close": 0.021, "volume": 303354.0}, {"date": "2025-07-11", "close": 0.022, "volume": 369103.0}, {"date": "2025-07-14", "close": 0.022, "volume": 310037.0}, {"date": "2025-07-15", "close": 0.022, "volume": 2226547.0}, {"date": "2025-07-16", "close": 0.022, "volume": 1918926.0}, {"date": "2025-07-17", "close": 0.022, "volume": 1995342.0}, {"date": "2025-07-18", "close": 0.022, "volume": 5352353.0}, {"date": "2025-07-21", "close": 0.023, "volume": 2768950.0}, {"date": "2025-07-22", "close": 0.023, "volume": 1940771.0}, {"date": "2025-07-23", "close": 0.021, "volume": 551513.0}, {"date": "2025-07-24", "close": 0.022, "volume": 752282.0}, {"date": "2025-07-25", "close": 0.023, "volume": 1646095.0}, {"date": "2025-07-28", "close": 0.022, "volume": 12505704.0}, {"date": "2025-07-29", "close": 0.022, "volume": 4930952.0}, {"date": "2025-07-30", "close": 0.022, "volume": 3321092.0}, {"date": "2025-07-31", "close": 0.023, "volume": 1851822.0}, {"date": "2025-08-01", "close": 0.023, "volume": 2714353.0}, {"date": "2025-08-04", "close": 0.027, "volume": 18201248.0}, {"date": "2025-08-05", "close": 0.024, "volume": 3028826.0}, {"date": "2025-08-06", "close": 0.024, "volume": 3912714.0}, {"date": "2025-08-07", "close": 0.024, "volume": 1331698.0}, {"date": "2025-08-08", "close": 0.024, "volume": 1859414.0}, {"date": "2025-08-11", "close": 0.024, "volume": 309751.0}, {"date": "2025-08-12", "close": 0.024, "volume": 2059013.0}, {"date": "2025-08-13", "close": 0.025, "volume": 2044985.0}, {"date": "2025-08-14", "close": 0.0245, "volume": 1820018.0}, {"date": "2025-08-15", "close": 0.026, "volume": 2085119.0}, {"date": "2025-08-18", "close": 0.026, "volume": 1869359.0}, {"date": "2025-08-19", "close": 0.025, "volume": 822219.0}, {"date": "2025-08-20", "close": 0.0245, "volume": 645616.0}, {"date": "2025-08-21", "close": 0.03, "volume": 46600598.0}, {"date": "2025-08-22", "close": 0.027, "volume": 3476593.0}, {"date": "2025-08-25", "close": 0.028, "volume": 823735.0}, {"date": "2025-08-26", "close": 0.027, "volume": 887081.0}, {"date": "2025-08-27", "close": 0.027, "volume": 4737497.0}, {"date": "2025-08-28", "close": 0.0275, "volume": 1712009.0}, {"date": "2025-08-29", "close": 0.028, "volume": 977963.0}, {"date": "2025-09-01", "close": 0.027, "volume": 758936.0}, {"date": "2025-09-02", "close": 0.027, "volume": 1197335.0}, {"date": "2025-09-03", "close": 0.0265, "volume": 599603.0}, {"date": "2025-09-04", "close": 0.028, "volume": 4651023.0}, {"date": "2025-09-05", "close": 0.028, "volume": 2120535.0}, {"date": "2025-09-08", "close": 0.029, "volume": 7894671.0}, {"date": "2025-09-09", "close": 0.029, "volume": 3100474.0}, {"date": "2025-09-10", "close": 0.029, "volume": 2049297.0}, {"date": "2025-09-11", "close": 0.029, "volume": 6388015.0}, {"date": "2025-09-12", "close": 0.031, "volume": 19871583.0}, {"date": "2025-09-15", "close": 0.031, "volume": 3254680.0}, {"date": "2025-09-16", "close": 0.032, "volume": 4655272.0}, {"date": "2025-09-17", "close": 0.034, "volume": 14998760.0}, {"date": "2025-09-18", "close": 0.034, "volume": 7214173.0}, {"date": "2025-09-19", "close": 0.031, "volume": 1821665.0}, {"date": "2025-09-22", "close": 0.03, "volume": 2898113.0}, {"date": "2025-09-23", "close": 0.029, "volume": 1463289.0}, {"date": "2025-09-24", "close": 0.029, "volume": 5764271.0}, {"date": "2025-09-25", "close": 0.029, "volume": 2184767.0}, {"date": "2025-09-26", "close": 0.029, "volume": 2932649.0}, {"date": "2025-09-29", "close": 0.029, "volume": 3250040.0}, {"date": "2025-09-30", "close": 0.029, "volume": 2430197.0}, {"date": "2025-10-01", "close": 0.031, "volume": 4658421.0}, {"date": "2025-10-02", "close": 0.031, "volume": 1869311.0}, {"date": "2025-10-03", "close": 0.033, "volume": 2917378.0}, {"date": "2025-10-06", "close": 0.033, "volume": 2543022.0}, {"date": "2025-10-07", "close": 0.036, "volume": 21986374.0}, {"date": "2025-10-08", "close": 0.036, "volume": 3392508.0}, {"date": "2025-10-09", "close": 0.037, "volume": 4387039.0}, {"date": "2025-10-10", "close": 0.037, "volume": 3597660.0}, {"date": "2025-10-13", "close": 0.036, "volume": 3794446.0}, {"date": "2025-10-14", "close": 0.035, "volume": 843623.0}, {"date": "2025-10-15", "close": 0.037, "volume": 3108713.0}, {"date": "2025-10-20", "close": 0.029, "volume": 22355942.0}, {"date": "2025-10-21", "close": 0.027, "volume": 10648680.0}, {"date": "2025-10-22", "close": 0.026, "volume": 13640395.0}, {"date": "2025-10-23", "close": 0.026, "volume": 16168061.0}, {"date": "2025-10-24", "close": 0.026, "volume": 25655268.0}, {"date": "2025-10-27", "close": 0.025, "volume": 28587613.0}, {"date": "2025-10-28", "close": 0.023, "volume": 11446776.0}, {"date": "2025-10-29", "close": 0.024, "volume": 4237937.0}, {"date": "2025-10-30", "close": 0.024, "volume": 1998699.0}, {"date": "2025-10-31", "close": 0.024, "volume": 7970197.0}, {"date": "2025-11-03", "close": 0.025, "volume": 4688577.0}, {"date": "2025-11-04", "close": 0.024, "volume": 1702975.0}, {"date": "2025-11-05", "close": 0.023, "volume": 5927138.0}, {"date": "2025-11-06", "close": 0.024, "volume": 2957614.0}, {"date": "2025-11-07", "close": 0.023, "volume": 1598575.0}, {"date": "2025-11-10", "close": 0.023, "volume": 1245040.0}, {"date": "2025-11-11", "close": 0.024, "volume": 3543456.0}, {"date": "2025-11-12", "close": 0.024, "volume": 14516063.0}, {"date": "2025-11-13", "close": 0.023, "volume": 674717.0}, {"date": "2025-11-14", "close": 0.022, "volume": 14439122.0}, {"date": "2025-11-17", "close": 0.023, "volume": 6027033.0}, {"date": "2025-11-18", "close": 0.022, "volume": 2410049.0}, {"date": "2025-11-19", "close": 0.022, "volume": 4015504.0}, {"date": "2025-11-20", "close": 0.021, "volume": 3463187.0}, {"date": "2025-11-21", "close": 0.0215, "volume": 3507371.0}, {"date": "2025-11-24", "close": 0.021, "volume": 1278076.0}, {"date": "2025-11-25", "close": 0.021, "volume": 2035832.0}, {"date": "2025-11-26", "close": 0.023, "volume": 2128687.0}, {"date": "2025-11-27", "close": 0.022, "volume": 267198.0}, {"date": "2025-11-28", "close": 0.022, "volume": 195998.0}, {"date": "2025-12-01", "close": 0.023, "volume": 1746481.0}, {"date": "2025-12-02", "close": 0.022, "volume": 382711.0}, {"date": "2025-12-03", "close": 0.022, "volume": 5018970.0}, {"date": "2025-12-04", "close": 0.021, "volume": 999755.0}, {"date": "2025-12-05", "close": 0.022, "volume": 736575.0}, {"date": "2025-12-08", "close": 0.021, "volume": 18835253.0}, {"date": "2025-12-09", "close": 0.019, "volume": 8507758.0}, {"date": "2025-12-10", "close": 0.018, "volume": 25835340.0}, {"date": "2025-12-11", "close": 0.021, "volume": 5020731.0}, {"date": "2025-12-12", "close": 0.019, "volume": 2182463.0}, {"date": "2025-12-15", "close": 0.018, "volume": 5472652.0}, {"date": "2025-12-16", "close": 0.029, "volume": 337890347.0}, {"date": "2025-12-17", "close": 0.028, "volume": 36885426.0}, {"date": "2025-12-18", "close": 0.025, "volume": 6045036.0}, {"date": "2025-12-19", "close": 0.026, "volume": 8762556.0}, {"date": "2025-12-22", "close": 0.025, "volume": 2683388.0}, {"date": "2025-12-23", "close": 0.025, "volume": 11887158.0}, {"date": "2025-12-24", "close": 0.027, "volume": 7307967.0}, {"date": "2025-12-29", "close": 0.026, "volume": 633861.0}, {"date": "2025-12-30", "close": 0.025, "volume": 2993496.0}, {"date": "2025-12-31", "close": 0.025, "volume": 1791787.0}, {"date": "2026-01-02", "close": 0.025, "volume": 5787532.0}, {"date": "2026-01-05", "close": 0.025, "volume": 312029.0}, {"date": "2026-01-06", "close": 0.023, "volume": 5412751.0}, {"date": "2026-01-07", "close": 0.024, "volume": 1121602.0}, {"date": "2026-01-08", "close": 0.025, "volume": 2460285.0}, {"date": "2026-01-09", "close": 0.025, "volume": 1443747.0}, {"date": "2026-01-12", "close": 0.024, "volume": 4153876.0}, {"date": "2026-01-13", "close": 0.025, "volume": 3815497.0}, {"date": "2026-01-14", "close": 0.025, "volume": 3037706.0}, {"date": "2026-01-15", "close": 0.026, "volume": 1287431.0}, {"date": "2026-01-16", "close": 0.025, "volume": 1021543.0}, {"date": "2026-01-19", "close": 0.024, "volume": 4603541.0}, {"date": "2026-01-20", "close": 0.024, "volume": 2959225.0}, {"date": "2026-01-21", "close": 0.024, "volume": 2230082.0}, {"date": "2026-01-22", "close": 0.023, "volume": 4268596.0}, {"date": "2026-01-23", "close": 0.023, "volume": 1773759.0}, {"date": "2026-01-27", "close": 0.023, "volume": 5028557.0}, {"date": "2026-01-28", "close": 0.023, "volume": 1648423.0}, {"date": "2026-01-29", "close": 0.023, "volume": 9094572.0}, {"date": "2026-01-30", "close": 0.021, "volume": 2644924.0}, {"date": "2026-02-02", "close": 0.022, "volume": 3749176.0}, {"date": "2026-02-03", "close": 0.023, "volume": 6420242.0}, {"date": "2026-02-04", "close": 0.022, "volume": 738584.0}, {"date": "2026-02-05", "close": 0.022, "volume": 925165.0}, {"date": "2026-02-06", "close": 0.021, "volume": 2082734.0}, {"date": "2026-02-09", "close": 0.022, "volume": 353753.0}, {"date": "2026-02-10", "close": 0.023, "volume": 4764676.0}, {"date": "2026-02-11", "close": 0.022, "volume": 2579190.0}, {"date": "2026-02-12", "close": 0.02, "volume": 9491535.0}, {"date": "2026-02-13", "close": 0.022, "volume": 5800734.0}, {"date": "2026-02-16", "close": 0.021, "volume": 7556527.0}, {"date": "2026-02-17", "close": 0.022, "volume": 1906041.0}, {"date": "2026-02-18", "close": 0.022, "volume": 4336464.0}, {"date": "2026-02-19", "close": 0.022, "volume": 1992967.0}, {"date": "2026-02-20", "close": 0.022, "volume": 4671789.0}, {"date": "2026-02-23", "close": 0.022, "volume": 347203.0}, {"date": "2026-02-24", "close": 0.022, "volume": 4478576.0}, {"date": "2026-02-25", "close": 0.022, "volume": 546208.0}, {"date": "2026-02-26", "close": 0.023, "volume": 4987801.0}, {"date": "2026-02-27", "close": 0.023, "volume": 2969715.0}, {"date": "2026-03-02", "close": 0.021, "volume": 892928.0}, {"date": "2026-03-03", "close": 0.021, "volume": 1776055.0}, {"date": "2026-03-04", "close": 0.021, "volume": 6371012.0}, {"date": "2026-03-05", "close": 0.021, "volume": 1607822.0}, {"date": "2026-03-06", "close": 0.021, "volume": 3006612.0}, {"date": "2026-03-09", "close": 0.023, "volume": 7683611.0}, {"date": "2026-03-10", "close": 0.022, "volume": 3062376.0}, {"date": "2026-03-11", "close": 0.022, "volume": 2528305.0}, {"date": "2026-03-12", "close": 0.021, "volume": 3564182.0}, {"date": "2026-03-13", "close": 0.022, "volume": 3017503.0}, {"date": "2026-03-16", "close": 0.022, "volume": 1746773.0}, {"date": "2026-03-17", "close": 0.021, "volume": 490488.0}, {"date": "2026-03-18", "close": 0.021, "volume": 1209810.0}, {"date": "2026-03-19", "close": 0.022, "volume": 4716821.0}, {"date": "2026-03-20", "close": 0.02, "volume": 1245754.0}, {"date": "2026-03-23", "close": 0.02, "volume": 4711370.0}, {"date": "2026-03-24", "close": 0.019, "volume": 25724291.0}, {"date": "2026-03-25", "close": 0.019, "volume": 11292130.0}, {"date": "2026-03-26", "close": 0.02, "volume": 9585445.0}, {"date": "2026-03-27", "close": 0.02, "volume": 429473.0}, {"date": "2026-03-30", "close": 0.02, "volume": 2504729.0}, {"date": "2026-03-31", "close": 0.021, "volume": 3060792.0}, {"date": "2026-04-01", "close": 0.021, "volume": 779374.0}, {"date": "2026-04-02", "close": 0.021, "volume": 3197605.0}, {"date": "2026-04-07", "close": 0.02, "volume": 2960225.0}, {"date": "2026-04-08", "close": 0.021, "volume": 954282.0}, {"date": "2026-04-09", "close": 0.021, "volume": 643376.0}, {"date": "2026-04-10", "close": 0.022, "volume": 607068.0}, {"date": "2026-04-13", "close": 0.02, "volume": 847892.0}, {"date": "2026-04-14", "close": 0.021, "volume": 139992.0}, {"date": "2026-04-15", "close": 0.021, "volume": 991744.0}, {"date": "2026-04-16", "close": 0.02, "volume": 5191162.0}, {"date": "2026-04-17", "close": 0.0205, "volume": 287444.0}, {"date": "2026-04-20", "close": 0.021, "volume": 2022664.0}, {"date": "2026-04-21", "close": 0.021, "volume": 627965.0}, {"date": "2026-04-22", "close": 0.021, "volume": 3447615.0}, {"date": "2026-04-23", "close": 0.02, "volume": 6081026.0}, {"date": "2026-04-24", "close": 0.02, "volume": 3164021.0}, {"date": "2026-04-27", "close": 0.021, "volume": 1556137.0}, {"date": "2026-04-28", "close": 0.02, "volume": 2916792.0}, {"date": "2026-04-29", "close": 0.02, "volume": 935660.0}, {"date": "2026-04-30", "close": 0.019, "volume": 74767.0}, {"date": "2026-05-01", "close": 0.019, "volume": 833689.0}, {"date": "2026-05-04", "close": 0.02, "volume": 33691.0}, {"date": "2026-05-05", "close": 0.019, "volume": 521040.0}, {"date": "2026-05-06", "close": 0.02, "volume": 914139.0}, {"date": "2026-05-07", "close": 0.019, "volume": 878009.0}, {"date": "2026-05-08", "close": 0.019, "volume": 109017.0}, {"date": "2026-05-11", "close": 0.019, "volume": 430914.0}, {"date": "2026-05-12", "close": 0.018, "volume": 3056613.0}, {"date": "2026-05-13", "close": 0.019, "volume": 1112043.0}, {"date": "2026-05-15", "close": 0.021, "volume": 4559817.0}, {"date": "2026-05-18", "close": 0.02, "volume": 7059392.0}, {"date": "2026-05-19", "close": 0.021, "volume": 4371758.0}, {"date": "2026-05-20", "close": 0.021, "volume": 1316069.0}, {"date": "2026-05-21", "close": 0.02, "volume": 1759346.0}, {"date": "2026-05-22", "close": 0.021, "volume": 393037.0}, {"date": "2026-05-25", "close": 0.021, "volume": 551661.0}, {"date": "2026-05-26", "close": 0.02, "volume": 220249.0}, {"date": "2026-05-27", "close": 0.02, "volume": 1561211.0}, {"date": "2026-05-28", "close": 0.021, "volume": 242149.0}, {"date": "2026-05-29", "close": 0.02, "volume": 1918153.0}, {"date": "2026-06-01", "close": 0.021, "volume": 870479.0}, {"date": "2026-06-02", "close": 0.021, "volume": 3798596.0}, {"date": "2026-06-03", "close": 0.0195, "volume": 2689258.0}, {"date": "2026-06-04", "close": 0.019, "volume": 904116.0}, {"date": "2026-06-05", "close": 0.02, "volume": 4679285.0}, {"date": "2026-06-09", "close": 0.019, "volume": 283495.0}, {"date": "2026-06-10", "close": 0.02, "volume": 904680.0}, {"date": "2026-06-11", "close": 0.019, "volume": 2473390.0}, {"date": "2026-06-12", "close": 0.02, "volume": 1468496.0}, {"date": "2026-06-15", "close": 0.019, "volume": 157585.0}, {"date": "2026-06-16", "close": 0.019, "volume": 952792.0}, {"date": "2026-06-17", "close": 0.02, "volume": 1788957.0}, {"date": "2026-06-18", "close": 0.02, "volume": 2150742.0}, {"date": "2026-06-19", "close": 0.02, "volume": 1626097.0}, {"date": "2026-06-22", "close": 0.02, "volume": 1224063.0}, {"date": "2026-06-23", "close": 0.02, "volume": 959525.0}, {"date": "2026-06-24", "close": 0.019, "volume": 4280125.0}, {"date": "2026-06-25", "close": 0.019, "volume": 1253903.0}, {"date": "2026-06-26", "close": 0.019, "volume": 2238658.0}, {"date": "2026-06-29", "close": 0.019, "volume": 1778818.0}, {"date": "2026-06-30", "close": 0.019, "volume": 52445127.0}, {"date": "2026-07-01", "close": 0.02, "volume": 1542211.0}, {"date": "2026-07-02", "close": 0.021, "volume": 932740.0}, {"date": "2026-07-03", "close": 0.02, "volume": 133245.0}, {"date": "2026-07-06", "close": 0.02, "volume": 5422071.0}, {"date": "2026-07-07", "close": 0.02, "volume": 721604.0}, {"date": "2026-07-08", "close": 0.02, "volume": 482363.0}, {"date": "2026-07-09", "close": 0.02, "volume": 5061716.0}, {"date": "2026-07-10", "close": 0.019, "volume": 735130.0}, {"date": "2026-07-13", "close": 0.02, "volume": 262737.0}, {"date": "2026-07-14", "close": 0.02, "volume": 5705350.0}, {"date": "2026-07-15", "close": 0.02, "volume": 1154503.0}, {"date": "2026-07-16", "close": 0.019, "volume": 1191165.0}, {"date": "2026-07-17", "close": 0.02, "volume": 74719.0}, {"date": "2026-07-20", "close": 0.02, "volume": 4316363.0}, {"date": "2026-07-21", "close": 0.019, "volume": 205220.0}, {"date": "2026-07-27", "close": 0.014, "volume": 31523199.0}, {"date": "2026-07-28", "close": 0.015, "volume": 9719578.0}, {"date": "2026-07-29", "close": 0.014, "volume": 6294905.0}, {"date": "2026-07-30", "close": 0.014, "volume": 8497904.0}, {"date": "2026-07-31", "close": 0.014, "volume": 18887112.0}, {"date": "2026-08-03", "close": 0.013, "volume": 16021248.0}, {"date": "2026-08-04", "close": 0.013, "volume": 14109854.0}, {"date": "2026-08-05", "close": 0.014, "volume": 6825756.0}, {"date": "2026-08-06", "close": 0.013, "volume": 6652609.0}, {"date": "2026-08-07", "close": 0.012, "volume": 1288970.0}], "refreshing": true}