[{"date": "2024-06-18", "open": 0.333, "close": 0.333, "high": 0.336, "low": 0.332, "vol": 448679.0, "amt": 44990896.894}, {"date": "2024-06-19", "open": 0.333, "close": 0.334, "high": 0.336, "low": 0.33, "vol": 137893.0, "amt": 13831836.367}, {"date": "2024-06-20", "open": 0.334, "close": 0.335, "high": 0.343, "low": 0.333, "vol": 273266.0, "amt": 27706486.247}, {"date": "2024-06-21", "open": 0.333, "close": 0.335, "high": 0.335, "low": 0.327, "vol": 62018.0, "amt": 6154935.0}, {"date": "2024-06-24", "open": 0.334, "close": 0.324, "high": 0.336, "low": 0.323, "vol": 52711.0, "amt": 5233786.942}, {"date": "2024-06-25", "open": 0.322, "close": 0.312, "high": 0.328, "low": 0.31, "vol": 61256.0, "amt": 5803937.505}, {"date": "2024-06-26", "open": 0.314, "close": 0.321, "high": 0.321, "low": 0.31, "vol": 49125.0, "amt": 4630599.439}, {"date": "2024-06-27", "open": 0.321, "close": 0.313, "high": 0.321, "low": 0.312, "vol": 39727.0, "amt": 3759200.367}, {"date": "2024-06-28", "open": 0.313, "close": 0.314, "high": 0.317, "low": 0.312, "vol": 32537.0, "amt": 3067483.616}, {"date": "2024-07-01", "open": 0.314, "close": 0.314, "high": 0.315, "low": 0.307, "vol": 23305.0, "amt": 2181165.186}, {"date": "2024-07-02", "open": 0.314, "close": 0.309, "high": 0.314, "low": 0.308, "vol": 9007.0, "amt": 837491.322}, {"date": "2024-07-03", "open": 0.312, "close": 0.313, "high": 0.316, "low": 0.305, "vol": 21979.0, "amt": 2043973.174}, {"date": "2024-07-04", "open": 0.313, "close": 0.308, "high": 0.315, "low": 0.308, "vol": 7909.0, "amt": 736530.927}, {"date": "2024-07-05", "open": 0.308, "close": 0.306, "high": 0.308, "low": 0.301, "vol": 14341.0, "amt": 1308912.74}, {"date": "2024-07-08", "open": 0.306, "close": 0.304, "high": 0.312, "low": 0.304, "vol": 10363.0, "amt": 957795.6}, {"date": "2024-07-09", "open": 0.304, "close": 0.315, "high": 0.315, "low": 0.304, "vol": 44824.0, "amt": 4193353.166}, {"date": "2024-07-10", "open": 0.315, "close": 0.312, "high": 0.316, "low": 0.311, "vol": 47357.0, "amt": 4469259.236}, {"date": "2024-07-11", "open": 0.315, "close": 0.314, "high": 0.317, "low": 0.308, "vol": 23649.0, "amt": 2215340.466}, {"date": "2024-07-12", "open": 0.311, "close": 0.318, "high": 0.32, "low": 0.31, "vol": 27728.0, "amt": 2624936.218}, {"date": "2024-07-15", "open": 0.32, "close": 0.319, "high": 0.323, "low": 0.319, "vol": 11140.0, "amt": 1071738.72}, {"date": "2024-07-16", "open": 0.32, "close": 0.325, "high": 0.326, "low": 0.316, "vol": 17653.0, "amt": 1707179.923}, {"date": "2024-07-17", "open": 0.325, "close": 0.326, "high": 0.331, "low": 0.324, "vol": 23388.0, "amt": 2301046.617}, {"date": "2024-07-18", "open": 0.326, "close": 0.332, "high": 0.333, "low": 0.321, "vol": 24269.0, "amt": 2383975.82}, {"date": "2024-07-19", "open": 0.333, "close": 0.334, "high": 0.337, "low": 0.329, "vol": 44217.0, "amt": 4434725.909}, {"date": "2024-07-22", "open": 0.334, "close": 0.333, "high": 0.337, "low": 0.332, "vol": 16279.0, "amt": 1636327.666}, {"date": "2024-07-23", "open": 0.333, "close": 0.319, "high": 0.333, "low": 0.319, "vol": 13715.0, "amt": 1333906.762}, {"date": "2024-07-24", "open": 0.319, "close": 0.313, "high": 0.328, "low": 0.312, "vol": 11411.0, "amt": 1084587.1}, {"date": "2024-07-25", "open": 0.31, "close": 0.311, "high": 0.316, "low": 0.31, "vol": 9186.0, "amt": 856563.505}, {"date": "2024-07-26", "open": 0.313, "close": 0.316, "high": 0.317, "low": 0.31, "vol": 10193.0, "amt": 960813.647}, {"date": "2024-07-29", "open": 0.315, "close": 0.314, "high": 0.319, "low": 0.313, "vol": 4984.0, "amt": 472185.2}, {"date": "2024-07-30", "open": 0.314, "close": 0.317, "high": 0.318, "low": 0.309, "vol": 8236.0, "amt": 776684.084}, {"date": "2024-07-31", "open": 0.314, "close": 0.329, "high": 0.329, "low": 0.314, "vol": 16696.0, "amt": 1612536.276}, {"date": "2024-08-01", "open": 0.329, "close": 0.333, "high": 0.337, "low": 0.328, "vol": 25326.0, "amt": 2532343.576}, {"date": "2024-08-02", "open": 0.33, "close": 0.326, "high": 0.334, "low": 0.324, "vol": 10875.0, "amt": 1074571.721}, {"date": "2024-08-05", "open": 0.323, "close": 0.313, "high": 0.326, "low": 0.31, "vol": 20470.0, "amt": 1949283.876}, {"date": "2024-08-06", "open": 0.313, "close": 0.318, "high": 0.318, "low": 0.312, "vol": 9322.0, "amt": 881289.4}, {"date": "2024-08-07", "open": 0.315, "close": 0.315, "high": 0.319, "low": 0.313, "vol": 4226.0, "amt": 400453.7}, {"date": "2024-08-08", "open": 0.312, "close": 0.318, "high": 0.322, "low": 0.309, "vol": 9488.0, "amt": 901825.502}, {"date": "2024-08-09", "open": 0.32, "close": 0.316, "high": 0.327, "low": 0.315, "vol": 10690.0, "amt": 1022957.251}, {"date": "2024-08-12", "open": 0.313, "close": 0.311, "high": 0.314, "low": 0.311, "vol": 5499.0, "amt": 515550.9}, {"date": "2024-08-13", "open": 0.311, "close": 0.315, "high": 0.323, "low": 0.311, "vol": 12092.0, "amt": 1135476.3}, {"date": "2024-08-14", "open": 0.314, "close": 0.309, "high": 0.314, "low": 0.309, "vol": 11152.0, "amt": 1037264.6}, {"date": "2024-08-15", "open": 0.306, "close": 0.313, "high": 0.313, "low": 0.306, "vol": 13012.0, "amt": 1209566.2}, {"date": "2024-08-16", "open": 0.313, "close": 0.309, "high": 0.313, "low": 0.307, "vol": 5309.0, "amt": 490702.9}, {"date": "2024-08-19", "open": 0.308, "close": 0.307, "high": 0.311, "low": 0.306, "vol": 3862.0, "amt": 356453.421}, {"date": "2024-08-20", "open": 0.305, "close": 0.302, "high": 0.306, "low": 0.3, "vol": 10350.0, "amt": 940644.9}, {"date": "2024-08-21", "open": 0.3, "close": 0.3, "high": 0.303, "low": 0.3, "vol": 4043.0, "amt": 364792.6}, {"date": "2024-08-22", "open": 0.299, "close": 0.294, "high": 0.299, "low": 0.294, "vol": 6349.0, "amt": 562675.5}, {"date": "2024-08-23", "open": 0.293, "close": 0.292, "high": 0.296, "low": 0.287, "vol": 11404.0, "amt": 991505.871}, {"date": "2024-08-26", "open": 0.293, "close": 0.291, "high": 0.295, "low": 0.291, "vol": 4291.0, "amt": 377065.2}, {"date": "2024-08-27", "open": 0.29, "close": 0.289, "high": 0.294, "low": 0.289, "vol": 2078.0, "amt": 180622.6}, {"date": "2024-08-28", "open": 0.291, "close": 0.292, "high": 0.292, "low": 0.288, "vol": 13209.0, "amt": 1149627.714}, {"date": "2024-08-29", "open": 0.288, "close": 0.295, "high": 0.299, "low": 0.288, "vol": 3086.0, "amt": 273820.424}, {"date": "2024-08-30", "open": 0.298, "close": 0.305, "high": 0.309, "low": 0.297, "vol": 20073.0, "amt": 1836811.7}, {"date": "2024-09-02", "open": 0.305, "close": 0.293, "high": 0.307, "low": 0.293, "vol": 9646.0, "amt": 859188.4}, {"date": "2024-09-03", "open": 0.293, "close": 0.295, "high": 0.298, "low": 0.293, "vol": 6771.0, "amt": 598822.741}, {"date": "2024-09-04", "open": 0.294, "close": 0.293, "high": 0.296, "low": 0.29, "vol": 6610.0, "amt": 582634.96}, {"date": "2024-09-05", "open": 0.294, "close": 0.294, "high": 0.296, "low": 0.293, "vol": 3221.0, "amt": 284317.2}, {"date": "2024-09-06", "open": 0.295, "close": 0.289, "high": 0.295, "low": 0.289, "vol": 7100.0, "amt": 620487.468}, {"date": "2024-09-09", "open": 0.288, "close": 0.286, "high": 0.291, "low": 0.285, "vol": 6717.0, "amt": 576577.1}, {"date": "2024-09-10", "open": 0.286, "close": 0.29, "high": 0.29, "low": 0.284, "vol": 3446.0, "amt": 297382.1}, {"date": "2024-09-11", "open": 0.29, "close": 0.29, "high": 0.291, "low": 0.289, "vol": 3915.0, "amt": 340120.9}, {"date": "2024-09-12", "open": 0.291, "close": 0.288, "high": 0.292, "low": 0.288, "vol": 1934.0, "amt": 168544.4}, {"date": "2024-09-13", "open": 0.285, "close": 0.281, "high": 0.288, "low": 0.281, "vol": 5949.0, "amt": 505451.212}, {"date": "2024-09-18", "open": 0.283, "close": 0.284, "high": 0.286, "low": 0.28, "vol": 4101.0, "amt": 347392.017}, {"date": "2024-09-19", "open": 0.284, "close": 0.282, "high": 0.287, "low": 0.278, "vol": 7347.0, "amt": 624053.1}, {"date": "2024-09-20", "open": 0.283, "close": 0.279, "high": 0.283, "low": 0.277, "vol": 11280.0, "amt": 941872.5}, {"date": "2024-09-23", "open": 0.279, "close": 0.273, "high": 0.279, "low": 0.273, "vol": 3620.0, "amt": 299636.2}, {"date": "2024-09-24", "open": 0.276, "close": 0.284, "high": 0.29, "low": 0.273, "vol": 34558.0, "amt": 2954006.8}, {"date": "2024-09-25", "open": 0.287, "close": 0.285, "high": 0.293, "low": 0.282, "vol": 15240.0, "amt": 1324305.0}, {"date": "2024-09-26", "open": 0.287, "close": 0.297, "high": 0.297, "low": 0.282, "vol": 9186.0, "amt": 801908.1}, {"date": "2024-09-27", "open": 0.298, "close": 0.319, "high": 0.326, "low": 0.298, "vol": 16204.0, "amt": 1508462.4}, {"date": "2024-09-30", "open": 0.333, "close": 0.351, "high": 0.351, "low": 0.333, "vol": 58528.0, "amt": 6107298.934}, {"date": "2024-10-08", "open": 0.386, "close": 0.386, "high": 0.386, "low": 0.386, "vol": 34907.0, "amt": 4045778.091}, {"date": "2024-10-09", "open": 0.425, "close": 0.424, "high": 0.425, "low": 0.4, "vol": 166629.0, "amt": 21023632.747}, {"date": "2024-10-10", "open": 0.425, "close": 0.403, "high": 0.426, "low": 0.388, "vol": 89929.0, "amt": 10909307.597}, {"date": "2024-10-11", "open": 0.391, "close": 0.368, "high": 0.391, "low": 0.363, "vol": 59457.0, "amt": 6647202.375}, {"date": "2024-10-14", "open": 0.368, "close": 0.378, "high": 0.38, "low": 0.351, "vol": 45301.0, "amt": 4994155.6}, {"date": "2024-10-15", "open": 0.378, "close": 0.372, "high": 0.39, "low": 0.371, "vol": 38276.0, "amt": 4332427.5}, {"date": "2024-10-16", "open": 0.369, "close": 0.367, "high": 0.373, "low": 0.342, "vol": 36584.0, "amt": 4027411.161}, {"date": "2024-10-17", "open": 0.37, "close": 0.364, "high": 0.373, "low": 0.363, "vol": 21435.0, "amt": 2363963.3}, {"date": "2024-10-18", "open": 0.361, "close": 0.4, "high": 0.4, "low": 0.361, "vol": 52977.0, "amt": 6154556.773}, {"date": "2024-10-21", "open": 0.403, "close": 0.411, "high": 0.437, "low": 0.402, "vol": 104182.0, "amt": 12958743.017}, {"date": "2024-10-22", "open": 0.409, "close": 0.404, "high": 0.414, "low": 0.381, "vol": 51388.0, "amt": 6211225.295}, {"date": "2024-10-23", "open": 0.402, "close": 0.399, "high": 0.406, "low": 0.396, "vol": 57717.0, "amt": 6938506.8}, {"date": "2024-10-24", "open": 0.395, "close": 0.399, "high": 0.405, "low": 0.395, "vol": 21960.0, "amt": 2629460.1}, {"date": "2024-10-25", "open": 0.402, "close": 0.409, "high": 0.41, "low": 0.398, "vol": 61285.0, "amt": 7410479.551}, {"date": "2024-10-28", "open": 0.409, "close": 0.403, "high": 0.409, "low": 0.399, "vol": 28709.0, "amt": 3459223.7}, {"date": "2024-10-29", "open": 0.403, "close": 0.399, "high": 0.409, "low": 0.399, "vol": 35294.0, "amt": 4275240.582}, {"date": "2024-10-30", "open": 0.399, "close": 0.397, "high": 0.401, "low": 0.394, "vol": 24298.0, "amt": 2900303.743}, {"date": "2024-10-31", "open": 0.397, "close": 0.417, "high": 0.437, "low": 0.383, "vol": 89073.0, "amt": 10980774.782}, {"date": "2024-11-01", "open": 0.417, "close": 0.405, "high": 0.417, "low": 0.4, "vol": 65306.0, "amt": 8016415.774}, {"date": "2024-11-04", "open": 0.405, "close": 0.413, "high": 0.417, "low": 0.397, "vol": 46784.0, "amt": 5769172.444}, {"date": "2024-11-05", "open": 0.415, "close": 0.426, "high": 0.429, "low": 0.407, "vol": 58209.0, "amt": 7367881.101}, {"date": "2024-11-06", "open": 0.426, "close": 0.432, "high": 0.437, "low": 0.42, "vol": 68815.0, "amt": 8790296.634}, {"date": "2024-11-07", "open": 0.429, "close": 0.437, "high": 0.44, "low": 0.42, "vol": 53169.0, "amt": 6893537.596}, {"date": "2024-11-08", "open": 0.442, "close": 0.455, "high": 0.475, "low": 0.44, "vol": 132332.0, "amt": 18224025.941}, {"date": "2024-11-11", "open": 0.466, "close": 0.491, "high": 0.499, "low": 0.456, "vol": 638958.0, "amt": 93251494.985}, {"date": "2024-11-12", "open": 0.491, "close": 0.482, "high": 0.498, "low": 0.473, "vol": 505047.0, "amt": 73580985.759}, {"date": "2024-11-13", "open": 0.478, "close": 0.481, "high": 0.485, "low": 0.47, "vol": 241659.0, "amt": 34659769.4}, {"date": "2024-11-14", "open": 0.48, "close": 0.458, "high": 0.48, "low": 0.456, "vol": 214922.0, "amt": 30195770.997}, {"date": "2024-11-15", "open": 0.457, "close": 0.435, "high": 0.461, "low": 0.434, "vol": 208776.0, "amt": 27952802.63}, {"date": "2024-11-18", "open": 0.435, "close": 0.429, "high": 0.441, "low": 0.424, "vol": 165902.0, "amt": 21453837.14}, {"date": "2024-11-19", "open": 0.427, "close": 0.444, "high": 0.445, "low": 0.423, "vol": 184500.0, "amt": 24057747.264}, {"date": "2024-11-20", "open": 0.443, "close": 0.442, "high": 0.445, "low": 0.436, "vol": 122379.0, "amt": 16179365.7}, {"date": "2024-11-21", "open": 0.44, "close": 0.443, "high": 0.447, "low": 0.437, "vol": 96861.0, "amt": 12881440.6}, {"date": "2024-11-22", "open": 0.444, "close": 0.427, "high": 0.45, "low": 0.425, "vol": 112293.0, "amt": 14787450.1}, {"date": "2024-11-25", "open": 0.427, "close": 0.429, "high": 0.436, "low": 0.419, "vol": 168184.0, "amt": 21529612.822}, {"date": "2024-11-26", "open": 0.43, "close": 0.423, "high": 0.43, "low": 0.421, "vol": 63036.0, "amt": 8026538.0}, {"date": "2024-11-27", "open": 0.422, "close": 0.432, "high": 0.432, "low": 0.409, "vol": 114530.0, "amt": 14448370.215}, {"date": "2024-11-28", "open": 0.432, "close": 0.429, "high": 0.436, "low": 0.427, "vol": 67611.0, "amt": 8732472.502}, {"date": "2024-11-29", "open": 0.428, "close": 0.439, "high": 0.443, "low": 0.42, "vol": 129752.0, "amt": 16900878.5}, {"date": "2024-12-02", "open": 0.438, "close": 0.44, "high": 0.441, "low": 0.431, "vol": 107116.0, "amt": 14054480.1}, {"date": "2024-12-03", "open": 0.442, "close": 0.433, "high": 0.446, "low": 0.43, "vol": 74461.0, "amt": 9747833.6}, {"date": "2024-12-04", "open": 0.438, "close": 0.428, "high": 0.444, "low": 0.426, "vol": 97990.0, "amt": 12787470.1}, {"date": "2024-12-05", "open": 0.424, "close": 0.426, "high": 0.427, "low": 0.423, "vol": 67732.0, "amt": 8627723.5}, {"date": "2024-12-06", "open": 0.426, "close": 0.43, "high": 0.433, "low": 0.421, "vol": 94423.0, "amt": 12131456.2}, {"date": "2024-12-09", "open": 0.43, "close": 0.423, "high": 0.43, "low": 0.419, "vol": 55066.0, "amt": 7008437.3}, {"date": "2024-12-10", "open": 0.442, "close": 0.428, "high": 0.442, "low": 0.425, "vol": 96536.0, "amt": 12580183.9}, {"date": "2024-12-11", "open": 0.428, "close": 0.423, "high": 0.432, "low": 0.422, "vol": 52605.0, "amt": 6726968.7}, {"date": "2024-12-12", "open": 0.423, "close": 0.424, "high": 0.425, "low": 0.419, "vol": 48104.0, "amt": 6095362.5}, {"date": "2024-12-13", "open": 0.422, "close": 0.414, "high": 0.422, "low": 0.413, "vol": 65848.0, "amt": 8223331.3}, {"date": "2024-12-16", "open": 0.414, "close": 0.402, "high": 0.414, "low": 0.4, "vol": 79070.0, "amt": 9603501.34}, {"date": "2024-12-17", "open": 0.403, "close": 0.4, "high": 0.405, "low": 0.399, "vol": 75317.0, "amt": 9062787.8}, {"date": "2024-12-18", "open": 0.399, "close": 0.406, "high": 0.409, "low": 0.399, "vol": 49470.0, "amt": 6022710.9}, {"date": "2024-12-19", "open": 0.402, "close": 0.407, "high": 0.41, "low": 0.397, "vol": 55043.0, "amt": 6683563.503}, {"date": "2024-12-20", "open": 0.406, "close": 0.416, "high": 0.422, "low": 0.404, "vol": 96818.0, "amt": 12056271.592}, {"date": "2024-12-23", "open": 0.416, "close": 0.409, "high": 0.418, "low": 0.406, "vol": 96763.0, "amt": 11925857.2}, {"date": "2024-12-24", "open": 0.409, "close": 0.413, "high": 0.414, "low": 0.402, "vol": 48782.0, "amt": 5977395.052}, {"date": "2024-12-25", "open": 0.413, "close": 0.409, "high": 0.413, "low": 0.404, "vol": 33114.0, "amt": 4052244.584}, {"date": "2024-12-26", "open": 0.404, "close": 0.408, "high": 0.411, "low": 0.404, "vol": 54925.0, "amt": 6716583.028}, {"date": "2024-12-27", "open": 0.407, "close": 0.408, "high": 0.417, "low": 0.404, "vol": 60685.0, "amt": 7506494.6}, {"date": "2024-12-30", "open": 0.408, "close": 0.405, "high": 0.411, "low": 0.402, "vol": 29778.0, "amt": 3617593.0}, {"date": "2024-12-31", "open": 0.404, "close": 0.389, "high": 0.405, "low": 0.388, "vol": 76261.0, "amt": 9034638.6}, {"date": "2025-01-02", "open": 0.389, "close": 0.375, "high": 0.389, "low": 0.368, "vol": 53264.0, "amt": 6033096.8}, {"date": "2025-01-03", "open": 0.373, "close": 0.368, "high": 0.378, "low": 0.368, "vol": 31973.0, "amt": 3580386.7}, {"date": "2025-01-06", "open": 0.366, "close": 0.369, "high": 0.373, "low": 0.366, "vol": 37233.0, "amt": 4129915.1}, {"date": "2025-01-07", "open": 0.371, "close": 0.378, "high": 0.378, "low": 0.371, "vol": 41035.0, "amt": 4615402.31}, {"date": "2025-01-08", "open": 0.375, "close": 0.376, "high": 0.379, "low": 0.363, "vol": 44320.0, "amt": 4934126.268}, {"date": "2025-01-09", "open": 0.372, "close": 0.376, "high": 0.379, "low": 0.372, "vol": 37447.0, "amt": 4232907.4}, {"date": "2025-01-10", "open": 0.374, "close": 0.371, "high": 0.383, "low": 0.371, "vol": 37404.0, "amt": 4238417.2}, {"date": "2025-01-13", "open": 0.367, "close": 0.373, "high": 0.374, "low": 0.364, "vol": 17055.0, "amt": 1895226.5}, {"date": "2025-01-14", "open": 0.375, "close": 0.389, "high": 0.39, "low": 0.373, "vol": 65544.0, "amt": 7544014.2}, {"date": "2025-01-15", "open": 0.389, "close": 0.385, "high": 0.389, "low": 0.384, "vol": 43046.0, "amt": 4994935.7}, {"date": "2025-01-16", "open": 0.386, "close": 0.388, "high": 0.397, "low": 0.384, "vol": 54024.0, "amt": 6345732.4}, {"date": "2025-01-17", "open": 0.387, "close": 0.393, "high": 0.397, "low": 0.385, "vol": 56594.0, "amt": 6599486.4}, {"date": "2025-01-20", "open": 0.395, "close": 0.389, "high": 0.396, "low": 0.388, "vol": 42711.0, "amt": 5023174.3}, {"date": "2025-01-21", "open": 0.393, "close": 0.392, "high": 0.394, "low": 0.387, "vol": 37179.0, "amt": 4356553.2}, {"date": "2025-01-22", "open": 0.39, "close": 0.386, "high": 0.391, "low": 0.386, "vol": 33004.0, "amt": 3831036.4}, {"date": "2025-01-23", "open": 0.39, "close": 0.385, "high": 0.396, "low": 0.385, "vol": 51011.0, "amt": 5992340.6}, {"date": "2025-01-24", "open": 0.384, "close": 0.387, "high": 0.389, "low": 0.384, "vol": 21285.0, "amt": 2472473.9}, {"date": "2025-01-27", "open": 0.387, "close": 0.378, "high": 0.39, "low": 0.377, "vol": 20360.0, "amt": 2345736.7}, {"date": "2025-02-05", "open": 0.385, "close": 0.382, "high": 0.387, "low": 0.38, "vol": 20829.0, "amt": 2386831.8}, {"date": "2025-02-06", "open": 0.381, "close": 0.407, "high": 0.413, "low": 0.38, "vol": 166871.0, "amt": 19957385.4}, {"date": "2025-02-07", "open": 0.407, "close": 0.403, "high": 0.41, "low": 0.397, "vol": 233532.0, "amt": 28287450.909}, {"date": "2025-02-10", "open": 0.403, "close": 0.404, "high": 0.405, "low": 0.397, "vol": 256114.0, "amt": 30934532.5}, {"date": "2025-02-11", "open": 0.402, "close": 0.398, "high": 0.403, "low": 0.395, "vol": 75679.0, "amt": 9031203.6}, {"date": "2025-02-12", "open": 0.398, "close": 0.409, "high": 0.409, "low": 0.397, "vol": 130173.0, "amt": 15768986.891}, {"date": "2025-02-13", "open": 0.409, "close": 0.4, "high": 0.41, "low": 0.4, "vol": 100724.0, "amt": 12177080.247}, {"date": "2025-02-14", "open": 0.4, "close": 0.398, "high": 0.401, "low": 0.393, "vol": 68613.0, "amt": 8162402.264}, {"date": "2025-02-17", "open": 0.396, "close": 0.403, "high": 0.405, "low": 0.396, "vol": 104952.0, "amt": 12648093.281}, {"date": "2025-02-18", "open": 0.404, "close": 0.403, "high": 0.414, "low": 0.4, "vol": 135952.0, "amt": 16613573.372}, {"date": "2025-02-19", "open": 0.404, "close": 0.421, "high": 0.422, "low": 0.403, "vol": 150566.0, "amt": 18704789.046}, {"date": "2025-02-20", "open": 0.421, "close": 0.421, "high": 0.424, "low": 0.417, "vol": 154707.0, "amt": 19543898.9}, {"date": "2025-02-21", "open": 0.42, "close": 0.432, "high": 0.435, "low": 0.42, "vol": 190330.0, "amt": 24530716.658}, {"date": "2025-02-24", "open": 0.432, "close": 0.438, "high": 0.44, "low": 0.431, "vol": 718096.0, "amt": 94005653.027}, {"date": "2025-02-25", "open": 0.431, "close": 0.435, "high": 0.443, "low": 0.428, "vol": 345216.0, "amt": 45042337.502}, {"date": "2025-02-26", "open": 0.437, "close": 0.439, "high": 0.439, "low": 0.428, "vol": 367683.0, "amt": 48041286.798}, {"date": "2025-02-27", "open": 0.437, "close": 0.433, "high": 0.439, "low": 0.423, "vol": 324392.0, "amt": 41941754.021}, {"date": "2025-02-28", "open": 0.43, "close": 0.419, "high": 0.434, "low": 0.416, "vol": 152756.0, "amt": 19556738.42}, {"date": "2025-03-03", "open": 0.419, "close": 0.416, "high": 0.422, "low": 0.413, "vol": 83274.0, "amt": 10397424.125}, {"date": "2025-03-04", "open": 0.411, "close": 0.42, "high": 0.423, "low": 0.409, "vol": 139374.0, "amt": 17452210.902}, {"date": "2025-03-05", "open": 0.42, "close": 0.421, "high": 0.425, "low": 0.418, "vol": 56624.0, "amt": 7168112.8}, {"date": "2025-03-06", "open": 0.425, "close": 0.438, "high": 0.443, "low": 0.425, "vol": 180957.0, "amt": 23735913.849}, {"date": "2025-03-07", "open": 0.434, "close": 0.434, "high": 0.44, "low": 0.432, "vol": 59804.0, "amt": 7801239.1}, {"date": "2025-03-10", "open": 0.434, "close": 0.429, "high": 0.436, "low": 0.426, "vol": 88799.0, "amt": 11432583.5}, {"date": "2025-03-11", "open": 0.426, "close": 0.428, "high": 0.432, "low": 0.422, "vol": 51078.0, "amt": 6527347.0}, {"date": "2025-03-12", "open": 0.429, "close": 0.421, "high": 0.429, "low": 0.421, "vol": 84897.0, "amt": 10797453.8}, {"date": "2025-03-13", "open": 0.421, "close": 0.412, "high": 0.421, "low": 0.41, "vol": 65361.0, "amt": 8149529.8}, {"date": "2025-03-14", "open": 0.413, "close": 0.419, "high": 0.42, "low": 0.411, "vol": 52081.0, "amt": 6512574.1}, {"date": "2025-03-17", "open": 0.419, "close": 0.42, "high": 0.423, "low": 0.417, "vol": 30527.0, "amt": 3845941.1}, {"date": "2025-03-18", "open": 0.422, "close": 0.421, "high": 0.426, "low": 0.42, "vol": 34713.0, "amt": 4403383.956}, {"date": "2025-03-19", "open": 0.421, "close": 0.415, "high": 0.421, "low": 0.413, "vol": 27222.0, "amt": 3400982.1}, {"date": "2025-03-20", "open": 0.416, "close": 0.41, "high": 0.416, "low": 0.41, "vol": 30320.0, "amt": 3748108.4}, {"date": "2025-03-21", "open": 0.412, "close": 0.404, "high": 0.412, "low": 0.402, "vol": 32297.0, "amt": 3927677.536}, {"date": "2025-03-24", "open": 0.404, "close": 0.408, "high": 0.411, "low": 0.401, "vol": 33315.0, "amt": 4069175.881}, {"date": "2025-03-25", "open": 0.408, "close": 0.406, "high": 0.408, "low": 0.404, "vol": 23616.0, "amt": 2872786.7}, {"date": "2025-03-26", "open": 0.405, "close": 0.403, "high": 0.408, "low": 0.403, "vol": 21969.0, "amt": 2672524.8}, {"date": "2025-03-27", "open": 0.403, "close": 0.408, "high": 0.413, "low": 0.399, "vol": 35372.0, "amt": 4322383.0}, {"date": "2025-03-28", "open": 0.408, "close": 0.401, "high": 0.413, "low": 0.4, "vol": 34989.0, "amt": 4253905.8}, {"date": "2025-03-31", "open": 0.4, "close": 0.402, "high": 0.404, "low": 0.397, "vol": 33365.0, "amt": 4009974.1}, {"date": "2025-04-01", "open": 0.402, "close": 0.406, "high": 0.409, "low": 0.401, "vol": 42403.0, "amt": 5157496.4}, {"date": "2025-04-02", "open": 0.407, "close": 0.404, "high": 0.409, "low": 0.401, "vol": 27993.0, "amt": 3394548.3}, {"date": "2025-04-03", "open": 0.404, "close": 0.405, "high": 0.41, "low": 0.401, "vol": 45225.0, "amt": 5510743.2}, {"date": "2025-04-07", "open": 0.384, "close": 0.371, "high": 0.398, "low": 0.364, "vol": 66150.0, "amt": 7610180.661}, {"date": "2025-04-08", "open": 0.371, "close": 0.375, "high": 0.384, "low": 0.368, "vol": 49310.0, "amt": 5581309.47}, {"date": "2025-04-09", "open": 0.369, "close": 0.392, "high": 0.398, "low": 0.365, "vol": 65634.0, "amt": 7623869.5}, {"date": "2025-04-10", "open": 0.393, "close": 0.396, "high": 0.403, "low": 0.393, "vol": 62310.0, "amt": 7430437.5}, {"date": "2025-04-11", "open": 0.395, "close": 0.408, "high": 0.415, "low": 0.39, "vol": 90997.0, "amt": 11065456.025}, {"date": "2025-04-14", "open": 0.413, "close": 0.407, "high": 0.414, "low": 0.403, "vol": 90218.0, "amt": 11020295.375}, {"date": "2025-04-15", "open": 0.406, "close": 0.403, "high": 0.406, "low": 0.399, "vol": 60799.0, "amt": 7321020.75}, {"date": "2025-04-16", "open": 0.403, "close": 0.405, "high": 0.407, "low": 0.395, "vol": 46484.0, "amt": 5627243.1}, {"date": "2025-04-17", "open": 0.404, "close": 0.405, "high": 0.411, "low": 0.404, "vol": 126238.0, "amt": 15423505.2}, {"date": "2025-04-18", "open": 0.405, "close": 0.4, "high": 0.405, "low": 0.397, "vol": 32562.0, "amt": 3903117.85}, {"date": "2025-04-21", "open": 0.4, "close": 0.404, "high": 0.405, "low": 0.4, "vol": 34033.0, "amt": 4110528.7}, {"date": "2025-04-22", "open": 0.407, "close": 0.407, "high": 0.411, "low": 0.401, "vol": 33478.0, "amt": 4085581.891}, {"date": "2025-04-23", "open": 0.405, "close": 0.405, "high": 0.408, "low": 0.401, "vol": 41562.0, "amt": 5037377.0}, {"date": "2025-04-24", "open": 0.405, "close": 0.401, "high": 0.405, "low": 0.399, "vol": 18284.0, "amt": 2204521.078}, {"date": "2025-04-25", "open": 0.399, "close": 0.402, "high": 0.403, "low": 0.395, "vol": 21837.0, "amt": 2615356.1}, {"date": "2025-04-28", "open": 0.402, "close": 0.401, "high": 0.404, "low": 0.398, "vol": 11493.0, "amt": 1388407.732}, {"date": "2025-04-29", "open": 0.401, "close": 0.403, "high": 0.403, "low": 0.4, "vol": 17120.0, "amt": 2060153.5}, {"date": "2025-04-30", "open": 0.402, "close": 0.404, "high": 0.404, "low": 0.401, "vol": 18487.0, "amt": 2235156.1}, {"date": "2025-05-06", "open": 0.405, "close": 0.413, "high": 0.413, "low": 0.404, "vol": 27381.0, "amt": 3368192.48}, {"date": "2025-05-07", "open": 0.415, "close": 0.411, "high": 0.418, "low": 0.409, "vol": 53492.0, "amt": 6612879.45}, {"date": "2025-05-08", "open": 0.411, "close": 0.41, "high": 0.413, "low": 0.407, "vol": 17525.0, "amt": 2155331.86}, {"date": "2025-05-09", "open": 0.409, "close": 0.402, "high": 0.41, "low": 0.4, "vol": 20625.0, "amt": 2492984.9}, {"date": "2025-05-12", "open": 0.403, "close": 0.402, "high": 0.406, "low": 0.4, "vol": 73020.0, "amt": 8814554.0}, {"date": "2025-05-13", "open": 0.404, "close": 0.4, "high": 0.405, "low": 0.4, "vol": 165976.0, "amt": 19950933.85}, {"date": "2025-05-14", "open": 0.4, "close": 0.401, "high": 0.404, "low": 0.398, "vol": 41174.0, "amt": 4941876.583}, {"date": "2025-05-15", "open": 0.405, "close": 0.395, "high": 0.405, "low": 0.394, "vol": 26184.0, "amt": 3114134.316}, {"date": "2025-05-16", "open": 0.392, "close": 0.394, "high": 0.396, "low": 0.392, "vol": 9121.0, "amt": 1080319.4}, {"date": "2025-05-19", "open": 0.393, "close": 0.396, "high": 0.397, "low": 0.391, "vol": 10569.0, "amt": 1251434.625}, {"date": "2025-05-20", "open": 0.395, "close": 0.396, "high": 0.397, "low": 0.394, "vol": 9503.0, "amt": 1129528.5}, {"date": "2025-05-21", "open": 0.398, "close": 0.393, "high": 0.398, "low": 0.393, "vol": 10047.0, "amt": 1188591.3}, {"date": "2025-05-22", "open": 0.393, "close": 0.394, "high": 0.398, "low": 0.391, "vol": 11572.0, "amt": 1366609.8}, {"date": "2025-05-23", "open": 0.394, "close": 0.388, "high": 0.396, "low": 0.388, "vol": 19626.0, "amt": 2294140.5}, {"date": "2025-05-26", "open": 0.388, "close": 0.392, "high": 0.394, "low": 0.387, "vol": 39561.0, "amt": 4654964.2}, {"date": "2025-05-27", "open": 0.392, "close": 0.39, "high": 0.392, "low": 0.389, "vol": 8222.0, "amt": 962083.8}, {"date": "2025-05-28", "open": 0.39, "close": 0.385, "high": 0.39, "low": 0.384, "vol": 14175.0, "amt": 1640893.8}, {"date": "2025-05-29", "open": 0.385, "close": 0.393, "high": 0.393, "low": 0.385, "vol": 21296.0, "amt": 2492405.6}, {"date": "2025-05-30", "open": 0.392, "close": 0.389, "high": 0.392, "low": 0.387, "vol": 19377.0, "amt": 2262896.3}, {"date": "2025-06-03", "open": 0.389, "close": 0.392, "high": 0.395, "low": 0.386, "vol": 16867.0, "amt": 1983910.6}, {"date": "2025-06-04", "open": 0.392, "close": 0.392, "high": 0.393, "low": 0.39, "vol": 7144.0, "amt": 838968.1}, {"date": "2025-06-05", "open": 0.393, "close": 0.395, "high": 0.396, "low": 0.391, "vol": 13050.0, "amt": 1541864.8}, {"date": "2025-06-06", "open": 0.396, "close": 0.395, "high": 0.396, "low": 0.393, "vol": 9009.0, "amt": 1066706.2}, {"date": "2025-06-09", "open": 0.394, "close": 0.396, "high": 0.398, "low": 0.393, "vol": 34072.0, "amt": 4032324.8}, {"date": "2025-06-10", "open": 0.396, "close": 0.386, "high": 0.396, "low": 0.385, "vol": 29721.0, "amt": 3468586.174}, {"date": "2025-06-11", "open": 0.385, "close": 0.388, "high": 0.391, "low": 0.385, "vol": 8279.0, "amt": 966568.2}, {"date": "2025-06-12", "open": 0.388, "close": 0.382, "high": 0.389, "low": 0.382, "vol": 34923.0, "amt": 4016469.4}, {"date": "2025-06-13", "open": 0.382, "close": 0.384, "high": 0.386, "low": 0.38, "vol": 62624.0, "amt": 7190956.8}, {"date": "2025-06-16", "open": 0.384, "close": 0.384, "high": 0.385, "low": 0.382, "vol": 19412.0, "amt": 2231134.3}, {"date": "2025-06-17", "open": 0.384, "close": 0.382, "high": 0.385, "low": 0.381, "vol": 28298.0, "amt": 3249628.396}, {"date": "2025-06-18", "open": 0.383, "close": 0.386, "high": 0.388, "low": 0.382, "vol": 20289.0, "amt": 2340414.8}, {"date": "2025-06-19", "open": 0.386, "close": 0.388, "high": 0.393, "low": 0.385, "vol": 31214.0, "amt": 3644525.2}, {"date": "2025-06-20", "open": 0.391, "close": 0.39, "high": 0.394, "low": 0.388, "vol": 125077.0, "amt": 14712285.2}, {"date": "2025-06-23", "open": 0.389, "close": 0.4, "high": 0.402, "low": 0.389, "vol": 45241.0, "amt": 5409568.5}, {"date": "2025-06-24", "open": 0.4, "close": 0.403, "high": 0.403, "low": 0.398, "vol": 39998.0, "amt": 4809263.688}, {"date": "2025-06-25", "open": 0.403, "close": 0.406, "high": 0.406, "low": 0.399, "vol": 23937.0, "amt": 2895062.8}, {"date": "2025-06-26", "open": 0.405, "close": 0.402, "high": 0.408, "low": 0.401, "vol": 44625.0, "amt": 5415387.85}, {"date": "2025-06-27", "open": 0.403, "close": 0.403, "high": 0.407, "low": 0.402, "vol": 49218.0, "amt": 5957982.042}, {"date": "2025-06-30", "open": 0.404, "close": 0.41, "high": 0.412, "low": 0.404, "vol": 45530.0, "amt": 5591885.424}, {"date": "2025-07-01", "open": 0.411, "close": 0.413, "high": 0.416, "low": 0.41, "vol": 55482.0, "amt": 6875211.637}, {"date": "2025-07-02", "open": 0.413, "close": 0.405, "high": 0.413, "low": 0.403, "vol": 52623.0, "amt": 6404532.0}, {"date": "2025-07-03", "open": 0.405, "close": 0.405, "high": 0.407, "low": 0.402, "vol": 20385.0, "amt": 2471261.114}, {"date": "2025-07-04", "open": 0.403, "close": 0.408, "high": 0.415, "low": 0.4, "vol": 53151.0, "amt": 6531517.1}, {"date": "2025-07-07", "open": 0.407, "close": 0.407, "high": 0.411, "low": 0.407, "vol": 29301.0, "amt": 3595660.5}, {"date": "2025-07-08", "open": 0.411, "close": 0.412, "high": 0.413, "low": 0.409, "vol": 21174.0, "amt": 2613682.8}, {"date": "2025-07-09", "open": 0.412, "close": 0.408, "high": 0.413, "low": 0.408, "vol": 23558.0, "amt": 2898023.6}, {"date": "2025-07-10", "open": 0.408, "close": 0.407, "high": 0.409, "low": 0.405, "vol": 22613.0, "amt": 2756289.3}, {"date": "2025-07-11", "open": 0.408, "close": 0.41, "high": 0.411, "low": 0.405, "vol": 28785.0, "amt": 3531418.9}, {"date": "2025-07-14", "open": 0.408, "close": 0.406, "high": 0.409, "low": 0.405, "vol": 24179.0, "amt": 2951123.7}, {"date": "2025-07-15", "open": 0.403, "close": 0.404, "high": 0.408, "low": 0.402, "vol": 20118.0, "amt": 2444428.3}, {"date": "2025-07-16", "open": 0.405, "close": 0.404, "high": 0.408, "low": 0.403, "vol": 19016.0, "amt": 2313851.0}, {"date": "2025-07-17", "open": 0.403, "close": 0.405, "high": 0.405, "low": 0.4, "vol": 34687.0, "amt": 4179377.2}, {"date": "2025-07-18", "open": 0.406, "close": 0.408, "high": 0.411, "low": 0.406, "vol": 35619.0, "amt": 4365390.7}, {"date": "2025-07-21", "open": 0.409, "close": 0.408, "high": 0.41, "low": 0.406, "vol": 42982.0, "amt": 5250995.5}, {"date": "2025-07-22", "open": 0.408, "close": 0.411, "high": 0.413, "low": 0.406, "vol": 149695.0, "amt": 18416515.3}, {"date": "2025-07-23", "open": 0.411, "close": 0.421, "high": 0.424, "low": 0.411, "vol": 137752.0, "amt": 17291596.0}, {"date": "2025-07-24", "open": 0.42, "close": 0.428, "high": 0.428, "low": 0.419, "vol": 49929.0, "amt": 6362634.0}, {"date": "2025-07-25", "open": 0.428, "close": 0.431, "high": 0.432, "low": 0.424, "vol": 71110.0, "amt": 9115815.8}, {"date": "2025-07-28", "open": 0.43, "close": 0.431, "high": 0.432, "low": 0.428, "vol": 34356.0, "amt": 4432972.656}, {"date": "2025-07-29", "open": 0.431, "close": 0.436, "high": 0.436, "low": 0.427, "vol": 59571.0, "amt": 7735915.1}, {"date": "2025-07-30", "open": 0.436, "close": 0.432, "high": 0.438, "low": 0.429, "vol": 101129.0, "amt": 13189858.6}, {"date": "2025-07-31", "open": 0.43, "close": 0.422, "high": 0.434, "low": 0.421, "vol": 158386.0, "amt": 20281065.0}, {"date": "2025-08-01", "open": 0.422, "close": 0.42, "high": 0.425, "low": 0.416, "vol": 79793.0, "amt": 10080882.35}, {"date": "2025-08-04", "open": 0.42, "close": 0.421, "high": 0.421, "low": 0.416, "vol": 26368.0, "amt": 3313550.8}, {"date": "2025-08-05", "open": 0.421, "close": 0.422, "high": 0.422, "low": 0.419, "vol": 29042.0, "amt": 3669500.5}, {"date": "2025-08-06", "open": 0.422, "close": 0.426, "high": 0.426, "low": 0.421, "vol": 43310.0, "amt": 5506275.4}, {"date": "2025-08-07", "open": 0.426, "close": 0.426, "high": 0.432, "low": 0.423, "vol": 60000.0, "amt": 7695085.5}, {"date": "2025-08-08", "open": 0.425, "close": 0.421, "high": 0.426, "low": 0.421, "vol": 66904.0, "amt": 8504185.8}, {"date": "2025-08-11", "open": 0.421, "close": 0.422, "high": 0.425, "low": 0.42, "vol": 35544.0, "amt": 4504927.3}, {"date": "2025-08-12", "open": 0.422, "close": 0.427, "high": 0.429, "low": 0.42, "vol": 97795.0, "amt": 12452435.352}, {"date": "2025-08-13", "open": 0.427, "close": 0.433, "high": 0.435, "low": 0.427, "vol": 95211.0, "amt": 12342141.611}, {"date": "2025-08-14", "open": 0.432, "close": 0.429, "high": 0.442, "low": 0.428, "vol": 135807.0, "amt": 17730729.326}, {"date": "2025-08-15", "open": 0.428, "close": 0.437, "high": 0.438, "low": 0.426, "vol": 104991.0, "amt": 13605387.974}, {"date": "2025-08-18", "open": 0.438, "close": 0.45, "high": 0.452, "low": 0.437, "vol": 186110.0, "amt": 24897812.723}, {"date": "2025-08-19", "open": 0.449, "close": 0.442, "high": 0.449, "low": 0.441, "vol": 109189.0, "amt": 14559025.6}, {"date": "2025-08-20", "open": 0.44, "close": 0.455, "high": 0.455, "low": 0.436, "vol": 155288.0, "amt": 20628227.64}, {"date": "2025-08-21", "open": 0.46, "close": 0.455, "high": 0.461, "low": 0.452, "vol": 111788.0, "amt": 15301294.25}, {"date": "2025-08-22", "open": 0.456, "close": 0.482, "high": 0.485, "low": 0.456, "vol": 134808.0, "amt": 19119515.264}, {"date": "2025-08-25", "open": 0.492, "close": 0.478, "high": 0.5, "low": 0.472, "vol": 255799.0, "amt": 37239137.949}, {"date": "2025-08-26", "open": 0.475, "close": 0.48, "high": 0.487, "low": 0.471, "vol": 89708.0, "amt": 12916737.1}, {"date": "2025-08-27", "open": 0.476, "close": 0.475, "high": 0.498, "low": 0.475, "vol": 186199.0, "amt": 27077444.485}, {"date": "2025-08-28", "open": 0.475, "close": 0.5, "high": 0.5, "low": 0.475, "vol": 296394.0, "amt": 43053636.687}, {"date": "2025-08-29", "open": 0.496, "close": 0.485, "high": 0.496, "low": 0.478, "vol": 197349.0, "amt": 28616567.705}, {"date": "2025-09-01", "open": 0.487, "close": 0.498, "high": 0.499, "low": 0.483, "vol": 174656.0, "amt": 25812095.6}, {"date": "2025-09-02", "open": 0.497, "close": 0.481, "high": 0.5, "low": 0.477, "vol": 194381.0, "amt": 28277256.65}, {"date": "2025-09-03", "open": 0.481, "close": 0.478, "high": 0.491, "low": 0.475, "vol": 171752.0, "amt": 24817901.406}, {"date": "2025-09-04", "open": 0.476, "close": 0.446, "high": 0.477, "low": 0.439, "vol": 303060.0, "amt": 41833608.338}, {"date": "2025-09-05", "open": 0.446, "close": 0.462, "high": 0.463, "low": 0.446, "vol": 114174.0, "amt": 15535474.8}, {"date": "2025-09-08", "open": 0.473, "close": 0.473, "high": 0.473, "low": 0.453, "vol": 104382.0, "amt": 14567800.65}, {"date": "2025-09-09", "open": 0.471, "close": 0.46, "high": 0.472, "low": 0.457, "vol": 80174.0, "amt": 11175853.8}, {"date": "2025-09-10", "open": 0.46, "close": 0.46, "high": 0.464, "low": 0.457, "vol": 73106.0, "amt": 10151608.137}, {"date": "2025-09-11", "open": 0.456, "close": 0.477, "high": 0.477, "low": 0.454, "vol": 202503.0, "amt": 28342103.05}, {"date": "2025-09-12", "open": 0.478, "close": 0.479, "high": 0.486, "low": 0.476, "vol": 71971.0, "amt": 10391573.1}, {"date": "2025-09-15", "open": 0.484, "close": 0.479, "high": 0.497, "low": 0.477, "vol": 96167.0, "amt": 13899218.087}, {"date": "2025-09-16", "open": 0.479, "close": 0.479, "high": 0.483, "low": 0.475, "vol": 107148.0, "amt": 15411899.61}, {"date": "2025-09-17", "open": 0.481, "close": 0.498, "high": 0.501, "low": 0.476, "vol": 157479.0, "amt": 23344007.778}, {"date": "2025-09-18", "open": 0.498, "close": 0.515, "high": 0.534, "low": 0.497, "vol": 974067.0, "amt": 149720512.421}, {"date": "2025-09-19", "open": 0.517, "close": 0.513, "high": 0.527, "low": 0.51, "vol": 204793.0, "amt": 31883939.2}, {"date": "2025-09-22", "open": 0.514, "close": 0.521, "high": 0.524, "low": 0.508, "vol": 154813.0, "amt": 24023579.8}, {"date": "2025-09-23", "open": 0.53, "close": 0.551, "high": 0.551, "low": 0.519, "vol": 278298.0, "amt": 44700766.6}, {"date": "2025-09-24", "open": 0.548, "close": 0.603, "high": 0.606, "low": 0.545, "vol": 893409.0, "amt": 156816405.32}, {"date": "2025-09-25", "open": 0.593, "close": 0.595, "high": 0.6, "low": 0.582, "vol": 859149.0, "amt": 152631478.318}, {"date": "2025-09-26", "open": 0.591, "close": 0.596, "high": 0.611, "low": 0.589, "vol": 655498.0, "amt": 118019274.791}, {"date": "2025-09-29", "open": 0.596, "close": 0.609, "high": 0.609, "low": 0.587, "vol": 676365.0, "amt": 121110168.385}, {"date": "2025-09-30", "open": 0.617, "close": 0.609, "high": 0.62, "low": 0.603, "vol": 634350.0, "amt": 116453255.886}, {"date": "2025-10-09", "open": 0.617, "close": 0.625, "high": 0.648, "low": 0.613, "vol": 779367.0, "amt": 146399962.404}, {"date": "2025-10-10", "open": 0.609, "close": 0.602, "high": 0.62, "low": 0.595, "vol": 438121.0, "amt": 79557269.59}, {"date": "2025-10-13", "open": 0.574, "close": 0.623, "high": 0.623, "low": 0.574, "vol": 529171.0, "amt": 96555488.916}, {"date": "2025-10-14", "open": 0.63, "close": 0.581, "high": 0.63, "low": 0.577, "vol": 842508.0, "amt": 150744011.6}, {"date": "2025-10-15", "open": 0.575, "close": 0.578, "high": 0.582, "low": 0.566, "vol": 391751.0, "amt": 67318398.88}, {"date": "2025-10-16", "open": 0.576, "close": 0.572, "high": 0.584, "low": 0.57, "vol": 270260.0, "amt": 46655269.061}, {"date": "2025-10-17", "open": 0.567, "close": 0.55, "high": 0.572, "low": 0.548, "vol": 375021.0, "amt": 62646011.63}, {"date": "2025-10-20", "open": 0.558, "close": 0.548, "high": 0.563, "low": 0.545, "vol": 544031.0, "amt": 90303685.67}, {"date": "2025-10-21", "open": 0.55, "close": 0.56, "high": 0.562, "low": 0.549, "vol": 613863.0, "amt": 102201824.303}, {"date": "2025-10-22", "open": 0.553, "close": 0.555, "high": 0.563, "low": 0.548, "vol": 260944.0, "amt": 43457203.2}, {"date": "2025-10-23", "open": 0.553, "close": 0.551, "high": 0.554, "low": 0.543, "vol": 339467.0, "amt": 55741291.175}, {"date": "2025-10-24", "open": 0.558, "close": 0.577, "high": 0.578, "low": 0.557, "vol": 469764.0, "amt": 80163039.951}, {"date": "2025-10-27", "open": 0.59, "close": 0.599, "high": 0.606, "low": 0.585, "vol": 559058.0, "amt": 99931079.292}, {"date": "2025-10-28", "open": 0.595, "close": 0.598, "high": 0.607, "low": 0.59, "vol": 1143403.0, "amt": 206133119.2}, {"date": "2025-10-29", "open": 0.598, "close": 0.6, "high": 0.602, "low": 0.588, "vol": 522378.0, "amt": 93236271.176}, {"date": "2025-10-30", "open": 0.601, "close": 0.592, "high": 0.606, "low": 0.591, "vol": 446571.0, "amt": 80009304.95}, {"date": "2025-10-31", "open": 0.59, "close": 0.565, "high": 0.59, "low": 0.565, "vol": 510417.0, "amt": 87761158.443}, {"date": "2025-11-03", "open": 0.558, "close": 0.559, "high": 0.562, "low": 0.541, "vol": 502602.0, "amt": 82817776.09}, {"date": "2025-11-04", "open": 0.559, "close": 0.565, "high": 0.573, "low": 0.557, "vol": 549619.0, "amt": 93534361.683}, {"date": "2025-11-05", "open": 0.552, "close": 0.56, "high": 0.563, "low": 0.547, "vol": 601193.0, "amt": 100036205.099}, {"date": "2025-11-06", "open": 0.563, "close": 0.579, "high": 0.582, "low": 0.56, "vol": 611614.0, "amt": 104811023.4}, {"date": "2025-11-07", "open": 0.572, "close": 0.58, "high": 0.587, "low": 0.571, "vol": 426749.0, "amt": 74240803.353}, {"date": "2025-11-10", "open": 0.581, "close": 0.59, "high": 0.602, "low": 0.581, "vol": 575133.0, "amt": 102246888.346}, {"date": "2025-11-11", "open": 0.592, "close": 0.582, "high": 0.602, "low": 0.582, "vol": 420044.0, "amt": 74689593.522}, {"date": "2025-11-12", "open": 0.574, "close": 0.576, "high": 0.587, "low": 0.566, "vol": 419586.0, "amt": 72315722.552}, {"date": "2025-11-13", "open": 0.576, "close": 0.578, "high": 0.585, "low": 0.572, "vol": 369910.0, "amt": 64110161.597}, {"date": "2025-11-14", "open": 0.572, "close": 0.563, "high": 0.578, "low": 0.561, "vol": 421029.0, "amt": 71858027.263}, {"date": "2025-11-17", "open": 0.564, "close": 0.557, "high": 0.576, "low": 0.555, "vol": 439700.0, "amt": 74346314.981}, {"date": "2025-11-18", "open": 0.554, "close": 0.568, "high": 0.582, "low": 0.554, "vol": 642399.0, "amt": 110165035.189}, {"date": "2025-11-19", "open": 0.565, "close": 0.566, "high": 0.577, "low": 0.563, "vol": 408901.0, "amt": 69738803.572}, {"date": "2025-11-20", "open": 0.573, "close": 0.552, "high": 0.574, "low": 0.551, "vol": 360175.0, "amt": 60289244.7}, {"date": "2025-11-21", "open": 0.541, "close": 0.529, "high": 0.547, "low": 0.528, "vol": 422372.0, "amt": 68015150.064}, {"date": "2025-11-24", "open": 0.53, "close": 0.54, "high": 0.545, "low": 0.528, "vol": 488771.0, "amt": 78424933.663}, {"date": "2025-11-25", "open": 0.543, "close": 0.541, "high": 0.549, "low": 0.539, "vol": 454021.0, "amt": 73948533.015}, {"date": "2025-11-26", "open": 0.54, "close": 0.541, "high": 0.548, "low": 0.535, "vol": 368215.0, "amt": 59992491.121}, {"date": "2025-11-27", "open": 0.543, "close": 0.538, "high": 0.554, "low": 0.537, "vol": 421053.0, "amt": 69058242.977}, {"date": "2025-11-28", "open": 0.538, "close": 0.55, "high": 0.554, "low": 0.534, "vol": 586205.0, "amt": 96302595.608}, {"date": "2025-12-01", "open": 0.55, "close": 0.559, "high": 0.559, "low": 0.543, "vol": 377249.0, "amt": 62335688.816}, {"date": "2025-12-02", "open": 0.556, "close": 0.552, "high": 0.56, "low": 0.549, "vol": 280550.0, "amt": 46598008.992}, {"date": "2025-12-03", "open": 0.549, "close": 0.551, "high": 0.558, "low": 0.549, "vol": 280959.0, "amt": 46668842.442}, {"date": "2025-12-04", "open": 0.548, "close": 0.565, "high": 0.571, "low": 0.544, "vol": 443218.0, "amt": 74069715.483}, {"date": "2025-12-05", "open": 0.563, "close": 0.565, "high": 0.566, "low": 0.557, "vol": 333699.0, "amt": 56224961.5}, {"date": "2025-12-08", "open": 0.568, "close": 0.575, "high": 0.578, "low": 0.56, "vol": 417142.0, "amt": 71161360.977}, {"date": "2025-12-09", "open": 0.569, "close": 0.571, "high": 0.579, "low": 0.569, "vol": 328668.0, "amt": 56543471.613}, {"date": "2025-12-10", "open": 0.57, "close": 0.575, "high": 0.577, "low": 0.561, "vol": 464222.0, "amt": 79237461.151}, {"date": "2025-12-11", "open": 0.578, "close": 0.574, "high": 0.583, "low": 0.573, "vol": 380351.0, "amt": 66014060.7}, {"date": "2025-12-12", "open": 0.572, "close": 0.594, "high": 0.596, "low": 0.565, "vol": 590124.0, "amt": 102390030.337}, {"date": "2025-12-15", "open": 0.592, "close": 0.588, "high": 0.599, "low": 0.588, "vol": 380517.0, "amt": 67714805.736}, {"date": "2025-12-16", "open": 0.58, "close": 0.583, "high": 0.59, "low": 0.574, "vol": 435682.0, "amt": 76144182.704}, {"date": "2025-12-17", "open": 0.581, "close": 0.59, "high": 0.592, "low": 0.572, "vol": 494411.0, "amt": 86203502.903}, {"date": "2025-12-18", "open": 0.589, "close": 0.58, "high": 0.591, "low": 0.58, "vol": 334549.0, "amt": 58736724.52}, {"date": "2025-12-19", "open": 0.584, "close": 0.579, "high": 0.59, "low": 0.577, "vol": 386877.0, "amt": 67383902.896}, {"date": "2025-12-22", "open": 0.578, "close": 0.605, "high": 0.606, "low": 0.577, "vol": 574599.0, "amt": 103170819.25}, {"date": "2025-12-23", "open": 0.605, "close": 0.615, "high": 0.62, "low": 0.601, "vol": 507937.0, "amt": 93561043.121}, {"date": "2025-12-24", "open": 0.615, "close": 0.617, "high": 0.619, "low": 0.61, "vol": 470245.0, "amt": 86674605.683}, {"date": "2025-12-25", "open": 0.617, "close": 0.618, "high": 0.622, "low": 0.61, "vol": 378833.0, "amt": 70014056.386}, {"date": "2025-12-26", "open": 0.617, "close": 0.61, "high": 0.619, "low": 0.607, "vol": 421375.0, "amt": 77403976.709}, {"date": "2025-12-29", "open": 0.61, "close": 0.602, "high": 0.612, "low": 0.599, "vol": 433579.0, "amt": 78549668.484}, {"date": "2025-12-30", "open": 0.599, "close": 0.605, "high": 0.614, "low": 0.599, "vol": 543671.0, "amt": 98824306.211}, {"date": "2025-12-31", "open": 0.613, "close": 0.604, "high": 0.615, "low": 0.598, "vol": 1100340.0, "amt": 200097814.399}, {"date": "2026-01-05", "open": 0.61, "close": 0.637, "high": 0.637, "low": 0.609, "vol": 1024042.0, "amt": 193285270.204}, {"date": "2026-01-06", "open": 0.635, "close": 0.661, "high": 0.676, "low": 0.635, "vol": 1301896.0, "amt": 258431275.669}, {"date": "2026-01-07", "open": 0.68, "close": 0.711, "high": 0.716, "low": 0.678, "vol": 1704772.0, "amt": 356303691.388}, {"date": "2026-01-08", "open": 0.707, "close": 0.706, "high": 0.721, "low": 0.7, "vol": 1502370.0, "amt": 319746734.829}, {"date": "2026-01-09", "open": 0.692, "close": 0.703, "high": 0.705, "low": 0.69, "vol": 967189.0, "amt": 202439649.764}, {"date": "2026-01-12", "open": 0.703, "close": 0.713, "high": 0.721, "low": 0.703, "vol": 946643.0, "amt": 202204513.08}, {"date": "2026-01-13", "open": 0.708, "close": 0.689, "high": 0.72, "low": 0.686, "vol": 942541.0, "amt": 199350952.356}, {"date": "2026-01-14", "open": 0.681, "close": 0.705, "high": 0.723, "low": 0.681, "vol": 1052913.0, "amt": 222544399.724}, {"date": "2026-01-15", "open": 0.695, "close": 0.741, "high": 0.741, "low": 0.694, "vol": 2402010.0, "amt": 515026582.983}, {"date": "2026-01-16", "open": 0.757, "close": 0.77, "high": 0.772, "low": 0.747, "vol": 2860370.0, "amt": 655652397.761}, {"date": "2026-01-19", "open": 0.778, "close": 0.765, "high": 0.778, "low": 0.756, "vol": 1963361.0, "amt": 451098854.6}, {"date": "2026-01-20", "open": 0.756, "close": 0.757, "high": 0.768, "low": 0.748, "vol": 1215890.0, "amt": 276422452.21}, {"date": "2026-01-21", "open": 0.75, "close": 0.76, "high": 0.773, "low": 0.75, "vol": 1256681.0, "amt": 286760067.742}, {"date": "2026-01-22", "open": 0.767, "close": 0.742, "high": 0.771, "low": 0.735, "vol": 1280748.0, "amt": 286261794.0}, {"date": "2026-01-23", "open": 0.742, "close": 0.758, "high": 0.758, "low": 0.73, "vol": 1599752.0, "amt": 355952809.619}, {"date": "2026-01-26", "open": 0.758, "close": 0.728, "high": 0.758, "low": 0.723, "vol": 1805916.0, "amt": 395466379.6}, {"date": "2026-01-27", "open": 0.722, "close": 0.743, "high": 0.749, "low": 0.721, "vol": 1359413.0, "amt": 300919920.001}, {"date": "2026-01-28", "open": 0.745, "close": 0.755, "high": 0.757, "low": 0.739, "vol": 1179089.0, "amt": 264803734.018}, {"date": "2026-01-29", "open": 0.752, "close": 0.72, "high": 0.752, "low": 0.719, "vol": 1613486.0, "amt": 353919644.104}, {"date": "2026-01-30", "open": 0.716, "close": 0.718, "high": 0.726, "low": 0.698, "vol": 1177606.0, "amt": 252833317.196}, {"date": "2026-02-02", "open": 0.708, "close": 0.683, "high": 0.712, "low": 0.683, "vol": 1237868.0, "amt": 258053116.879}, {"date": "2026-02-03", "open": 0.701, "close": 0.706, "high": 0.706, "low": 0.688, "vol": 1212040.0, "amt": 253476798.537}, {"date": "2026-02-04", "open": 0.699, "close": 0.702, "high": 0.708, "low": 0.693, "vol": 765480.0, "amt": 160849525.77}, {"date": "2026-02-05", "open": 0.686, "close": 0.702, "high": 0.709, "low": 0.678, "vol": 961144.0, "amt": 199073285.6}, {"date": "2026-02-06", "open": 0.69, "close": 0.698, "high": 0.708, "low": 0.69, "vol": 1333587.0, "amt": 280976831.586}, {"date": "2026-02-09", "open": 0.708, "close": 0.713, "high": 0.717, "low": 0.705, "vol": 769989.0, "amt": 164120195.197}, {"date": "2026-02-10", "open": 0.712, "close": 0.712, "high": 0.719, "low": 0.707, "vol": 673528.0, "amt": 143769551.5}, {"date": "2026-02-11", "open": 0.712, "close": 0.705, "high": 0.713, "low": 0.703, "vol": 1087818.0, "amt": 231160195.39}, {"date": "2026-02-12", "open": 0.709, "close": 0.708, "high": 0.713, "low": 0.701, "vol": 723534.0, "amt": 153442708.198}, {"date": "2026-02-13", "open": 0.706, "close": 0.716, "high": 0.727, "low": 0.703, "vol": 1313345.0, "amt": 284032275.364}, {"date": "2026-02-24", "open": 0.721, "close": 0.72, "high": 0.725, "low": 0.701, "vol": 759924.0, "amt": 163095674.504}, {"date": "2026-02-25", "open": 0.724, "close": 0.754, "high": 0.759, "low": 0.713, "vol": 1663480.0, "amt": 367329943.825}, {"date": "2026-02-26", "open": 0.754, "close": 0.761, "high": 0.767, "low": 0.736, "vol": 1780652.0, "amt": 399927981.095}, {"date": "2026-02-27", "open": 0.748, "close": 0.745, "high": 0.75, "low": 0.737, "vol": 1415933.0, "amt": 315136729.9}, {"date": "2026-03-02", "open": 0.727, "close": 0.732, "high": 0.748, "low": 0.726, "vol": 1050611.0, "amt": 231974791.492}, {"date": "2026-03-03", "open": 0.733, "close": 0.693, "high": 0.74, "low": 0.69, "vol": 1460871.0, "amt": 311352285.1}, {"date": "2026-03-04", "open": 0.677, "close": 0.687, "high": 0.702, "low": 0.677, "vol": 1352398.0, "amt": 280329650.944}, {"date": "2026-03-05", "open": 0.699, "close": 0.698, "high": 0.715, "low": 0.691, "vol": 1907303.0, "amt": 401482801.624}, {"date": "2026-03-06", "open": 0.691, "close": 0.692, "high": 0.703, "low": 0.69, "vol": 809704.0, "amt": 168997907.17}, {"date": "2026-03-09", "open": 0.667, "close": 0.672, "high": 0.675, "low": 0.651, "vol": 1556807.0, "amt": 309324026.4}, {"date": "2026-03-10", "open": 0.683, "close": 0.688, "high": 0.693, "low": 0.677, "vol": 1390908.0, "amt": 286361520.412}, {"date": "2026-03-11", "open": 0.689, "close": 0.68, "high": 0.691, "low": 0.675, "vol": 2985765.0, "amt": 608799632.3}, {"date": "2026-03-12", "open": 0.677, "close": 0.669, "high": 0.685, "low": 0.663, "vol": 813682.0, "amt": 163831271.1}, {"date": "2026-03-13", "open": 0.66, "close": 0.663, "high": 0.676, "low": 0.659, "vol": 981912.0, "amt": 195983016.9}, {"date": "2026-03-16", "open": 0.662, "close": 0.672, "high": 0.672, "low": 0.646, "vol": 2053669.0, "amt": 403844365.225}, {"date": "2026-03-17", "open": 0.673, "close": 0.653, "high": 0.675, "low": 0.652, "vol": 937019.0, "amt": 187001515.7}, {"date": "2026-03-18", "open": 0.655, "close": 0.668, "high": 0.669, "low": 0.655, "vol": 1032794.0, "amt": 204818412.825}, {"date": "2026-03-19", "open": 0.654, "close": 0.652, "high": 0.661, "low": 0.65, "vol": 963004.0, "amt": 189162837.865}, {"date": "2026-03-20", "open": 0.654, "close": 0.649, "high": 0.665, "low": 0.648, "vol": 931536.0, "amt": 183843311.826}, {"date": "2026-03-23", "open": 0.645, "close": 0.618, "high": 0.645, "low": 0.615, "vol": 1227057.0, "amt": 231088659.23}, {"date": "2026-03-24", "open": 0.625, "close": 0.628, "high": 0.629, "low": 0.613, "vol": 1042106.0, "amt": 194362724.32}, {"date": "2026-03-25", "open": 0.633, "close": 0.649, "high": 0.657, "low": 0.633, "vol": 1595695.0, "amt": 311089735.1}, {"date": "2026-03-26", "open": 0.645, "close": 0.634, "high": 0.645, "low": 0.632, "vol": 765606.0, "amt": 146689166.122}, {"date": "2026-03-27", "open": 0.62, "close": 0.649, "high": 0.653, "low": 0.62, "vol": 919130.0, "amt": 176297703.8}, {"date": "2026-03-30", "open": 0.634, "close": 0.664, "high": 0.669, "low": 0.634, "vol": 1685651.0, "amt": 329504168.99}, {"date": "2026-03-31", "open": 0.66, "close": 0.64, "high": 0.662, "low": 0.637, "vol": 3153718.0, "amt": 608927143.473}, {"date": "2026-04-01", "open": 0.653, "close": 0.651, "high": 0.66, "low": 0.647, "vol": 1113615.0, "amt": 218383057.472}, {"date": "2026-04-02", "open": 0.648, "close": 0.628, "high": 0.649, "low": 0.622, "vol": 1342314.0, "amt": 254478449.826}, {"date": "2026-04-03", "open": 0.63, "close": 0.628, "high": 0.635, "low": 0.625, "vol": 873396.0, "amt": 165065243.2}, {"date": "2026-04-07", "open": 0.631, "close": 0.63, "high": 0.637, "low": 0.627, "vol": 898562.0, "amt": 170385559.9}, {"date": "2026-04-08", "open": 0.651, "close": 0.678, "high": 0.678, "low": 0.643, "vol": 1791132.0, "amt": 357173534.193}, {"date": "2026-04-09", "open": 0.668, "close": 0.684, "high": 0.693, "low": 0.666, "vol": 1501876.0, "amt": 308057315.7}, {"date": "2026-04-10", "open": 0.695, "close": 0.691, "high": 0.702, "low": 0.691, "vol": 1348613.0, "amt": 281510902.688}, {"date": "2026-04-13", "open": 0.683, "close": 0.683, "high": 0.693, "low": 0.681, "vol": 1274915.0, "amt": 262279374.1}, {"date": "2026-04-14", "open": 0.692, "close": 0.705, "high": 0.712, "low": 0.691, "vol": 1444614.0, "amt": 304273050.863}, {"date": "2026-04-15", "open": 0.713, "close": 0.693, "high": 0.713, "low": 0.689, "vol": 2437763.0, "amt": 513194853.928}, {"date": "2026-04-16", "open": 0.694, "close": 0.701, "high": 0.702, "low": 0.687, "vol": 1077062.0, "amt": 225216703.631}, {"date": "2026-04-17", "open": 0.698, "close": 0.702, "high": 0.707, "low": 0.689, "vol": 1123665.0, "amt": 236112146.783}, {"date": "2026-04-20", "open": 0.698, "close": 0.71, "high": 0.713, "low": 0.69, "vol": 1933923.0, "amt": 409449715.654}, {"date": "2026-04-21", "open": 0.708, "close": 0.699, "high": 0.709, "low": 0.692, "vol": 1128584.0, "amt": 236167499.884}, {"date": "2026-04-22", "open": 0.696, "close": 0.722, "high": 0.722, "low": 0.696, "vol": 1389011.0, "amt": 297050552.005}, {"date": "2026-04-23", "open": 0.724, "close": 0.714, "high": 0.726, "low": 0.704, "vol": 1221179.0, "amt": 262071659.9}, {"date": "2026-04-24", "open": 0.713, "close": 0.719, "high": 0.725, "low": 0.709, "vol": 2792147.0, "amt": 601511068.053}, {"date": "2026-04-27", "open": 0.727, "close": 0.765, "high": 0.772, "low": 0.723, "vol": 2141749.0, "amt": 481985726.661}, {"date": "2026-04-28", "open": 0.757, "close": 0.762, "high": 0.782, "low": 0.747, "vol": 1911057.0, "amt": 439209223.549}, {"date": "2026-04-29", "open": 0.748, "close": 0.761, "high": 0.761, "low": 0.737, "vol": 1516625.0, "amt": 342083962.597}, {"date": "2026-04-30", "open": 0.765, "close": 0.786, "high": 0.792, "low": 0.753, "vol": 1550379.0, "amt": 360209396.79}, {"date": "2026-05-06", "open": 0.811, "close": 0.801, "high": 0.838, "low": 0.801, "vol": 1869613.0, "amt": 457956720.79}, {"date": "2026-05-07", "open": 0.804, "close": 0.821, "high": 0.822, "low": 0.795, "vol": 1916054.0, "amt": 465050811.988}, {"date": "2026-05-08", "open": 0.806, "close": 0.805, "high": 0.821, "low": 0.796, "vol": 1896914.0, "amt": 458632172.805}, {"date": "2026-05-11", "open": 0.818, "close": 0.86, "high": 0.869, "low": 0.817, "vol": 2331929.0, "amt": 592477567.164}, {"date": "2026-05-12", "open": 0.862, "close": 0.876, "high": 0.885, "low": 0.843, "vol": 3640014.0, "amt": 948763415.715}, {"date": "2026-05-13", "open": 0.856, "close": 0.913, "high": 0.918, "low": 0.856, "vol": 3263960.0, "amt": 872145698.025}, {"date": "2026-05-14", "open": 0.918, "close": 0.894, "high": 0.922, "low": 0.888, "vol": 1752365.0, "amt": 476818436.6}, {"date": "2026-05-15", "open": 0.895, "close": 0.935, "high": 0.978, "low": 0.868, "vol": 2887035.0, "amt": 799020606.152}, {"date": "2026-05-18", "open": 0.94, "close": 0.942, "high": 0.972, "low": 0.929, "vol": 3467005.0, "amt": 987783153.857}, {"date": "2026-05-19", "open": 0.923, "close": 0.992, "high": 0.992, "low": 0.916, "vol": 3498313.0, "amt": 1005548188.04}, {"date": "2026-05-20", "open": 0.992, "close": 1.048, "high": 1.053, "low": 0.987, "vol": 3771977.0, "amt": 1156815937.408}, {"date": "2026-05-21", "open": 1.061, "close": 0.994, "high": 1.095, "low": 0.988, "vol": 5417399.0, "amt": 1700593571.591}, {"date": "2026-05-22", "open": 0.989, "close": 1.002, "high": 1.008, "low": 0.963, "vol": 5343529.0, "amt": 1581113854.544}, {"date": "2026-05-25", "open": 0.99, "close": 1.056, "high": 1.073, "low": 0.962, "vol": 4136440.0, "amt": 1263780557.701}, {"date": "2026-05-26", "open": 1.052, "close": 1.027, "high": 1.052, "low": 0.996, "vol": 3859000.0, "amt": 1181858658.728}, {"date": "2026-05-27", "open": 1.026, "close": 0.987, "high": 1.044, "low": 0.984, "vol": 3705273.0, "amt": 1130319155.27}, {"date": "2026-05-28", "open": 0.971, "close": 1.0, "high": 1.006, "low": 0.969, "vol": 2571444.0, "amt": 765915259.03}, {"date": "2026-05-29", "open": 1.005, "close": 0.943, "high": 1.006, "low": 0.929, "vol": 3454562.0, "amt": 992667634.402}, {"date": "2026-06-01", "open": 0.929, "close": 0.894, "high": 0.943, "low": 0.893, "vol": 2928341.0, "amt": 804903257.069}, {"date": "2026-06-02", "open": 0.894, "close": 0.91, "high": 0.928, "low": 0.885, "vol": 3454154.0, "amt": 939489600.446}, {"date": "2026-06-03", "open": 0.911, "close": 0.935, "high": 0.963, "low": 0.911, "vol": 2754503.0, "amt": 774307181.773}, {"date": "2026-06-04", "open": 0.916, "close": 0.972, "high": 0.977, "low": 0.916, "vol": 2475349.0, "amt": 714746442.639}, {"date": "2026-06-05", "open": 0.951, "close": 0.942, "high": 0.975, "low": 0.936, "vol": 2332552.0, "amt": 666861523.964}, {"date": "2026-06-08", "open": 0.885, "close": 0.912, "high": 0.937, "low": 0.885, "vol": 2210700.0, "amt": 609215389.9}, {"date": "2026-06-09", "open": 0.934, "close": 0.988, "high": 0.988, "low": 0.93, "vol": 2400942.0, "amt": 690849325.888}, {"date": "2026-06-10", "open": 0.968, "close": 1.009, "high": 1.026, "low": 0.968, "vol": 2780646.0, "amt": 838604587.075}, {"date": "2026-06-11", "open": 1.009, "close": 1.061, "high": 1.061, "low": 1.009, "vol": 2450785.0, "amt": 768545271.23}, {"date": "2026-06-12", "open": 1.116, "close": 1.035, "high": 1.123, "low": 1.028, "vol": 4256861.0, "amt": 1372753184.233}, {"date": "2026-06-15", "open": 1.047, "close": 1.086, "high": 1.086, "low": 1.011, "vol": 2608742.0, "amt": 828619253.682}, {"date": "2026-06-16", "open": 1.086, "close": 1.092, "high": 1.103, "low": 1.074, "vol": 1781196.0, "amt": 581490434.914}, {"date": "2026-06-17", "open": 1.065, "close": 1.173, "high": 1.174, "low": 1.065, "vol": 2854698.0, "amt": 957457730.457}, {"date": "2026-06-18", "open": 1.17, "close": 1.191, "high": 1.2, "low": 1.162, "vol": 3003776.0, "amt": 1065305094.07}, {"date": "2026-06-22", "open": 1.208, "close": 1.232, "high": 1.24, "low": 1.185, "vol": 3314112.0, "amt": 1207350722.494}, {"date": "2026-06-23", "open": 1.226, "close": 1.227, "high": 1.261, "low": 1.191, "vol": 3983345.0, "amt": 1461758852.169}, {"date": "2026-06-24", "open": 1.197, "close": 1.296, "high": 1.305, "low": 1.197, "vol": 3541754.0, "amt": 1339673669.364}, {"date": "2026-06-25", "open": 1.311, "close": 1.336, "high": 1.349, "low": 1.298, "vol": 3707476.0, "amt": 1473734253.339}, {"date": "2026-06-26", "open": 1.324, "close": 1.382, "high": 1.402, "low": 1.319, "vol": 3753893.0, "amt": 1536573207.248}, {"date": "2026-06-29", "open": 1.407, "close": 1.506, "high": 1.51, "low": 1.38, "vol": 6082350.0, "amt": 2621241835.369}, {"date": "2026-06-30", "open": 1.521, "close": 1.548, "high": 1.555, "low": 1.469, "vol": 6319692.0, "amt": 2874457099.461}, {"date": "2026-07-01", "open": 1.537, "close": 1.56, "high": 1.654, "low": 1.527, "vol": 8299167.0, "amt": 3950771201.252}, {"date": "2026-07-02", "open": 1.453, "close": 1.405, "high": 1.515, "low": 1.404, "vol": 7404327.0, "amt": 3234053690.539}, {"date": "2026-07-03", "open": 1.361, "close": 1.373, "high": 1.422, "low": 1.333, "vol": 6096788.0, "amt": 2514050920.827}, {"date": "2026-07-06", "open": 1.399, "close": 1.357, "high": 1.399, "low": 1.31, "vol": 4901118.0, "amt": 1995728987.519}, {"date": "2026-07-07", "open": 1.33, "close": 1.383, "high": 1.408, "low": 1.325, "vol": 4238782.0, "amt": 1743991514.64}, {"date": "2026-07-08", "open": 1.379, "close": 1.405, "high": 1.45, "low": 1.325, "vol": 5711734.0, "amt": 2380355293.886}, {"date": "2026-07-09", "open": 1.44, "close": 1.546, "high": 1.546, "low": 1.415, "vol": 15837802.0, "amt": 2327849338.353}, {"date": "2026-07-10", "open": 1.554, "close": 1.445, "high": 1.611, "low": 1.44, "vol": 26311199.0, "amt": 4076980781.41}, {"date": "2026-07-13", "open": 1.382, "close": 1.351, "high": 1.455, "low": 1.339, "vol": 21713267.0, "amt": 3018475417.763}, {"date": "2026-07-14", "open": 1.325, "close": 1.354, "high": 1.382, "low": 1.269, "vol": 21284654.0, "amt": 2841480464.468}, {"date": "2026-07-15", "open": 1.374, "close": 1.259, "high": 1.378, "low": 1.252, "vol": 19410173.0, "amt": 2515957354.486}, {"date": "2026-07-16", "open": 1.206, "close": 1.166, "high": 1.259, "low": 1.159, "vol": 19880415.0, "amt": 2396147566.859}, {"date": "2026-07-17", "open": 1.14, "close": 1.102, "high": 1.179, "low": 1.088, "vol": 27930962.0, "amt": 3171750804.771}, {"date": "2026-07-20", "open": 1.127, "close": 1.026, "high": 1.139, "low": 1.004, "vol": 24845519.0, "amt": 2672191129.835}, {"date": "2026-07-21", "open": 1.05, "close": 1.129, "high": 1.129, "low": 0.99, "vol": 24617169.0, "amt": 2629246604.358}, {"date": "2026-07-22", "open": 1.176, "close": 1.174, "high": 1.235, "low": 1.156, "vol": 29983637.0, "amt": 3574815099.83}, {"date": "2026-07-23", "open": 1.186, "close": 1.13, "high": 1.193, "low": 1.111, "vol": 17836342.0, "amt": 2036026123.399}, {"date": "2026-07-24", "open": 1.101, "close": 1.164, "high": 1.193, "low": 1.097, "vol": 21294223.0, "amt": 2460074549.231}, {"date": "2026-07-27", "open": 1.15, "close": 1.204, "high": 1.215, "low": 1.118, "vol": 20346013.0, "amt": 2391916483.508}, {"date": "2026-07-28", "open": 1.168, "close": 1.129, "high": 1.215, "low": 1.115, "vol": 24856897.0, "amt": 2898977354.009}, {"date": "2026-07-29", "open": 1.114, "close": 1.107, "high": 1.143, "low": 1.033, "vol": 27088776.0, "amt": 2931670222.771}, {"date": "2026-07-30", "open": 1.082, "close": 1.022, "high": 1.099, "low": 1.008, "vol": 24437532.0, "amt": 2569773726.988}, {"date": "2026-07-31", "open": 1.124, "close": 1.051, "high": 1.124, "low": 1.046, "vol": 30821828.0, "amt": 3394850110.705}, {"date": "2026-08-03", "open": 1.017, "close": 0.951, "high": 1.04, "low": 0.95, "vol": 23610442.0, "amt": 2308710605.445}, {"date": "2026-08-04", "open": 0.958, "close": 1.003, "high": 1.019, "low": 0.947, "vol": 24392905.0, "amt": 2398820222.601}, {"date": "2026-08-05", "open": 1.006, "close": 1.1, "high": 1.103, "low": 1.006, "vol": 25644814.0, "amt": 2742387614.378}, {"date": "2026-08-06", "open": 1.066, "close": 1.126, "high": 1.151, "low": 1.065, "vol": 19431860.0, "amt": 2162133256.506}, {"date": "2026-08-07", "open": 1.12, "close": 1.157, "high": 1.164, "low": 1.111, "vol": 16447047.0, "amt": 1880970861.036}, {"date": "2026-08-10", "open": 1.165, "close": 1.196, "high": 1.201, "low": 1.153, "vol": 15501516.0, "amt": 1824464698.643}, {"date": "2026-08-11", "open": 1.17, "close": 1.159, "high": 1.197, "low": 1.153, "vol": 15593353.0, "amt": 1830483982.457}, {"date": "2026-08-12", "open": 1.168, "close": 1.188, "high": 1.198, "low": 1.166, "vol": 13382900.0, "amt": 1586972136.072}, {"date": "2026-08-13", "open": 1.207, "close": 1.155, "high": 1.21, "low": 1.152, "vol": 18222420.0, "amt": 2162566922.831}, {"date": "2026-08-14", "open": 1.167, "close": 1.164, "high": 1.175, "low": 1.14, "vol": 12813841.0, "amt": 1485467212.537}, {"date": "2026-08-17", "open": 1.164, "close": 1.225, "high": 1.225, "low": 1.159, "vol": 17754404.0, "amt": 2133208798.6}, {"date": "2026-08-18", "open": 1.225, "close": 1.249, "high": 1.254, "low": 1.21, "vol": 18736642.0, "amt": 2314712696.34}, {"date": "2026-08-19", "open": 1.207, "close": 1.155, "high": 1.225, "low": 1.143, "vol": 23305453.0, "amt": 2750411840.517}, {"date": "2026-08-20", "open": 1.169, "close": 1.15, "high": 1.181, "low": 1.134, "vol": 16898920.0, "amt": 1957307313.671}, {"date": "2026-08-21", "open": 1.145, "close": 1.145, "high": 1.165, "low": 1.132, "vol": 12383154.0, "amt": 1421140785.88}, {"date": "2026-08-24", "open": 1.146, "close": 1.144, "high": 1.158, "low": 1.13, "vol": 5731105.0, "amt": 656366351.957}, {"date": "2026-08-25", "open": 1.111, "close": 1.107, "high": 1.124, "low": 1.07, "vol": null, "amt": 1659865783.584}, {"date": "2026-08-26", "open": 1.107, "close": 1.125, "high": 1.138, "low": 1.093, "vol": null, "amt": 1526569791.351}, {"date": "2026-08-27", "open": 1.13, "close": 1.166, "high": 1.167, "low": 1.119, "vol": null, "amt": 1565424467.46}, {"date": "2026-08-28", "open": 1.159, "close": 1.132, "high": 1.17, "low": 1.131, "vol": null, "amt": 1411042622.667}, {"date": "2026-08-31", "open": 1.107, "close": 1.136, "high": 1.137, "low": 1.091, "vol": null, "amt": 1417172629.376}, {"date": "2026-09-01", "open": 1.132, "close": 1.095, "high": 1.137, "low": 1.093, "vol": null, "amt": 1201862571.388}, {"date": "2026-09-02", "open": 1.074, "close": 1.074, "high": 1.092, "low": 1.063, "vol": null, "amt": 1137950597.145}, {"date": "2026-09-03", "open": 1.087, "close": 1.064, "high": 1.09, "low": 1.053, "vol": null, "amt": 996739272.59}, {"date": "2026-09-04", "open": 1.072, "close": 1.031, "high": 1.082, "low": 1.02, "vol": null, "amt": 1453100374.25}, {"date": "2026-09-07", "open": 1.044, "close": 1.07, "high": 1.076, "low": 1.039, "vol": null, "amt": 1515004530.844}, {"date": "2026-09-08", "open": 1.069, "close": 1.052, "high": 1.078, "low": 1.045, "vol": null, "amt": 1211595206.153}, {"date": "2026-09-09", "open": 1.059, "close": 1.044, "high": 1.066, "low": 1.04, "vol": null, "amt": 963750923.389}, {"date": "2026-09-10", "open": 1.038, "close": 1.044, "high": 1.058, "low": 1.03, "vol": null, "amt": 789318919.959}, {"date": "2026-09-11", "open": 1.026, "close": 1.025, "high": 1.032, "low": 0.993, "vol": null, "amt": 1358926091.739}, {"date": "2026-09-14", "open": 1.007, "close": 1.016, "high": 1.028, "low": 0.999, "vol": null, "amt": 805605769.758}, {"date": "2026-09-15", "open": 1.006, "close": 1.05, "high": 1.068, "low": 1.006, "vol": null, "amt": 1465453255.266}, {"date": "2026-09-16", "open": 1.049, "close": 1.107, "high": 1.115, "low": 1.047, "vol": null, "amt": 1791538464.322}, {"date": "2026-09-17", "open": 1.1, "close": 1.105, "high": 1.122, "low": 1.09, "vol": null, "amt": 1285157029.213}, {"date": "2026-09-18", "open": 1.127, "close": 1.143, "high": 1.156, "low": 1.111, "vol": null, "amt": 1575650518.605}, {"date": "2026-09-21", "open": 1.155, "close": 1.136, "high": 1.158, "low": 1.128, "vol": null, "amt": 1264113017.621}, {"date": "2026-09-22", "open": 1.16, "close": 1.123, "high": 1.16, "low": 1.115, "vol": null, "amt": 1466068996.296}, {"date": "2026-09-23", "open": 1.127, "close": 1.127, "high": 1.132, "low": 1.115, "vol": null, "amt": 909621236.912}, {"date": "2026-09-24", "open": 1.118, "close": 1.1, "high": 1.126, "low": 1.1, "vol": null, "amt": 934678082.44}, {"date": "2026-09-28", "open": 1.089, "close": 1.052, "high": 1.106, "low": 1.048, "vol": null, "amt": 1078545781.647}, {"date": "2026-09-29", "open": 1.047, "close": 1.052, "high": 1.068, "low": 1.038, "vol": null, "amt": 918423327.091}, {"date": "2026-09-30", "open": 1.057, "close": 1.021, "high": 1.066, "low": 1.019, "vol": null, "amt": 929075261.804}]