{"ticker": "CCG", "overview": {"name": "Comms Group Ltd", "country": "Australia", "industry": "Telecommunication Services"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "CCG", "has_prices": true, "as_of": "2026-09-18", "last": 0.08, "prev_close": 0.082, "change": -0.0020000000000000018, "change_pct": -0.024390243902439046, "session_volume": 855966.0, "vwap_5": 0.07998946753532793, "vwap_20": 0.08248147823267106, "vwap_60": 0.08414802299912737, "vwap_250": 0.06914851670524276, "high_52w": 0.09, "low_52w": 0.06, "avg_volume_20": 201213.25, "sessions": 400, "market_cap": {"value": 45224258.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03121768", "src": "ASX", "ticker": "CCG", "cik": "", "company": "Comms Group Ltd", "company_raw": "Comms Group Ltd", "who": "PMcG and Bj", "who_key": "PMcG and BJ", "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": "PMcG and BJ just moved their CCG stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03121768", "trade_date": "2026-08-04", "timestamp": "2026-08-04", "mins": 130541}, {"id": "ASXSH-03111710", "src": "ASX", "ticker": "CCG", "cik": "", "company": "Comms Group Ltd", "company_raw": "Comms Group Ltd", "who": "NAOS Asset Management Limited", "who_key": "NAOS Asset Management Limited", "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": "Buying quietly: NAOS Asset Management Limited lifts CCG 11.58% to 12.98%", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03111710", "trade_date": "2026-07-14", "timestamp": "2026-07-14", "mins": 160781}, {"id": "ASX3Y-03110566-1", "src": "ASX", "ticker": "CCG", "cik": "", "company": "Comms Group Ltd", "company_raw": "Comms Group Ltd", "who": "Peter McGrath", "who_key": "Peter McGrath", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Peter McGrath files a notice on CCG", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03110566", "trade_date": "2026-07-10", "timestamp": "2026-07-10", "mins": 166541}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "SUBSTANTIAL", "holder_name": "NAOS Substantial Holders referred to in Annexure A", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 12.98, "notice_date": "2026-07-16", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03111710-3A697273", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "PMcG", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-13", "source_url": "https://www.marketindex.com.au/asx/ccg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Peter McGrath", "notice_type": "3Y", "direct_shares": 21798741.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-13", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03110559-3A697071", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Peter McGrath", "notice_type": "3Y", "direct_shares": 21798741.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-13", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03110566-3A697073", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Picton", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-01", "source_url": "https://www.marketindex.com.au/asx/ccg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "all directors", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-06-12", "source_url": "https://www.marketindex.com.au/asx/ccg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "PMcG", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-06-10", "source_url": "https://www.marketindex.com.au/asx/ccg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Roh", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-07-01", "source_url": "https://www.marketindex.com.au/asx/ccg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Roh", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-03-09", "source_url": "https://www.marketindex.com.au/asx/ccg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "McGrath", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-07-29", "source_url": "https://www.marketindex.com.au/asx/ccg", "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": "2026-07-16", "source_url": "https://www.marketindex.com.au/asx/ccg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-13", "source_url": "https://www.marketindex.com.au/asx/ccg", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-22", "source_url": "https://www.marketindex.com.au/asx/ccg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-26", "source_url": "https://www.marketindex.com.au/asx/ccg", "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": "2026-02-23", "source_url": "https://www.marketindex.com.au/asx/ccg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-20", "source_url": "https://www.marketindex.com.au/asx/ccg", "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": "2025-11-27", "source_url": "https://www.marketindex.com.au/asx/ccg", "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": "2025-11-27", "source_url": "https://www.marketindex.com.au/asx/ccg", "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": "2025-11-18", "source_url": "https://www.marketindex.com.au/asx/ccg", "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": "2025-10-01", "source_url": "https://www.marketindex.com.au/asx/ccg", "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": "2025-09-26", "source_url": "https://www.marketindex.com.au/asx/ccg", "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": "2025-09-15", "source_url": "https://www.marketindex.com.au/asx/ccg", "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": "2025-09-08", "source_url": "https://www.marketindex.com.au/asx/ccg", "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": "2025-09-08", "source_url": "https://www.marketindex.com.au/asx/ccg", "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": "2025-09-05", "source_url": "https://www.marketindex.com.au/asx/ccg", "needs_ocr": 0}], "directors": [{"name": "all directors", "first_seen": "2025-06-12", "last_seen": "2025-06-12", "status": "current", "notices": 1}, {"name": "Picton", "first_seen": "2025-08-01", "last_seen": "2025-08-01", "status": "current", "notices": 1}, {"name": "Peter McGrath", "first_seen": "2026-07-13", "last_seen": "2026-07-13", "status": "current", "notices": 2}, {"name": "PMcG", "first_seen": "2024-06-10", "last_seen": "2026-07-13", "status": "current", "notices": 2}, {"name": "McGrath", "first_seen": "2019-07-29", "last_seen": "2019-07-29", "status": "past", "notices": 1}, {"name": "Roh", "first_seen": "2021-03-09", "last_seen": "2022-07-01", "status": "past", "notices": 2}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-22", "form": "Other", "title": "Securites Trading Policy", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151849-3A704710"}, {"date": "2026-10-16", "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/2924-03149299-3A704290"}, {"date": "2026-10-01", "form": "Asset Acquisition & Disposal", "title": "Distribution update", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03143597-3A703188"}, {"date": "2026-09-28", "form": "Issued Capital", "title": "Application for quotation of securities - CCG", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03140721-3A702675"}, {"date": "2026-09-23", "form": "Distribution Announcement", "title": "Update - Dividend/Distribution - CCG", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03139040-3A702413"}], "performance": {"ticker": "CCG", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2017-12-21", "close": 0.256802, "volume": 820672.0}, {"date": "2017-12-22", "close": 0.246925, "volume": 54480.0}, {"date": "2017-12-27", "close": 0.256802, "volume": 80929.0}, {"date": "2017-12-28", "close": 0.256802, "volume": 52223.0}, {"date": "2017-12-29", "close": 0.2716175, "volume": 40498.0}, {"date": "2018-01-02", "close": 0.256802, "volume": 27888.0}, {"date": "2018-01-03", "close": 0.256802, "volume": 63599.0}, {"date": "2018-01-05", "close": 0.266679, "volume": 110743.0}, {"date": "2018-01-08", "close": 0.256802, "volume": 8100.0}, {"date": "2018-01-09", "close": 0.256802, "volume": 79353.0}, {"date": "2018-01-10", "close": 0.256802, "volume": 1643.0}, {"date": "2018-01-12", "close": 0.246925, "volume": 30374.0}, {"date": "2018-01-15", "close": 0.246925, "volume": 98410.0}, {"date": "2018-01-16", "close": 0.2419865, "volume": 430143.0}, {"date": "2018-01-17", "close": 0.237048, "volume": 67105.0}, {"date": "2018-01-18", "close": 0.237048, "volume": 28349.0}, {"date": "2018-01-19", "close": 0.2321095, "volume": 10934.0}, {"date": "2018-01-22", "close": 0.2419865, "volume": 78868.0}, {"date": "2018-01-23", "close": 0.2419865, "volume": 6075.0}, {"date": "2018-01-25", "close": 0.246925, "volume": 777.0}, {"date": "2018-01-29", "close": 0.237048, "volume": 58384.0}, {"date": "2018-01-30", "close": 0.2419865, "volume": 89096.0}, {"date": "2018-01-31", "close": 0.2419865, "volume": 30714.0}, {"date": "2018-02-01", "close": 0.2321095, "volume": 40417.0}, {"date": "2018-02-05", "close": 0.207417, "volume": 1100638.0}, {"date": "2018-02-06", "close": 0.2321095, "volume": 57521.0}, {"date": "2018-02-07", "close": 0.2419865, "volume": 6075.0}, {"date": "2018-02-14", "close": 0.237048, "volume": 4940.0}, {"date": "2018-02-15", "close": 0.207417, "volume": 1012.0}, {"date": "2018-02-16", "close": 0.2419865, "volume": 123519.0}, {"date": "2018-02-19", "close": 0.2419865, "volume": 9112.0}, {"date": "2018-02-20", "close": 0.207417, "volume": 26830.0}, {"date": "2018-02-22", "close": 0.207417, "volume": 1982.0}, {"date": "2018-02-27", "close": 0.19754, "volume": 19237.0}, {"date": "2018-02-28", "close": 0.19754, "volume": 27336.0}, {"date": "2018-03-01", "close": 0.148155, "volume": 40498.0}, {"date": "2018-03-02", "close": 0.217294, "volume": 68897.0}, {"date": "2018-03-05", "close": 0.19754, "volume": 33480.0}, {"date": "2018-03-07", "close": 0.177786, "volume": 20249.0}, {"date": "2018-03-09", "close": 0.207417, "volume": 45560.0}, {"date": "2018-03-12", "close": 0.19754, "volume": 30171.0}, {"date": "2018-03-16", "close": 0.167909, "volume": 59849.0}, {"date": "2018-03-21", "close": 0.177786, "volume": 222233.0}, {"date": "2018-03-22", "close": 0.1827245, "volume": 10125.0}, {"date": "2018-03-23", "close": 0.1827245, "volume": 437765.0}, {"date": "2018-03-26", "close": 0.1827245, "volume": 60747.0}, {"date": "2018-03-27", "close": 0.187663, "volume": 2835.0}, {"date": "2018-03-28", "close": 0.1827245, "volume": 141743.0}, {"date": "2018-03-29", "close": 0.19754, "volume": 14203.0}, {"date": "2018-04-05", "close": 0.19754, "volume": 101245.0}, {"date": "2018-04-06", "close": 0.19754, "volume": 3077.0}, {"date": "2018-04-10", "close": 0.19754, "volume": 101245.0}, {"date": "2018-04-11", "close": 0.19754, "volume": 75873.0}, {"date": "2018-04-12", "close": 0.19754, "volume": 52749.0}, {"date": "2018-04-13", "close": 0.19754, "volume": 55685.0}, {"date": "2018-04-16", "close": 0.19754, "volume": 97196.0}, {"date": "2018-04-17", "close": 0.187663, "volume": 525420.0}, {"date": "2018-04-18", "close": 0.1728475, "volume": 101245.0}, {"date": "2018-04-23", "close": 0.187663, "volume": 56134.0}, {"date": "2018-05-01", "close": 0.158032, "volume": 2025.0}, {"date": "2018-05-02", "close": 0.177786, "volume": 45315.0}, {"date": "2018-05-03", "close": 0.1827245, "volume": 34481.0}, {"date": "2018-05-04", "close": 0.177786, "volume": 114407.0}, {"date": "2018-05-07", "close": 0.1728475, "volume": 8427.0}, {"date": "2018-05-11", "close": 0.148155, "volume": 16199.0}, {"date": "2018-05-14", "close": 0.158032, "volume": 40498.0}, {"date": "2018-05-16", "close": 0.1728475, "volume": 30374.0}, {"date": "2018-05-17", "close": 0.1728475, "volume": 5698.0}, {"date": "2018-05-18", "close": 0.1728475, "volume": 24437.0}, {"date": "2018-05-22", "close": 0.167909, "volume": 15187.0}, {"date": "2018-05-23", "close": 0.167909, "volume": 31415.0}, {"date": "2018-05-24", "close": 0.148155, "volume": 246837.0}, {"date": "2018-05-25", "close": 0.138278, "volume": 40896.0}, {"date": "2018-05-28", "close": 0.1432165, "volume": 30374.0}, {"date": "2018-05-30", "close": 0.167909, "volume": 10125.0}, {"date": "2018-05-31", "close": 0.167909, "volume": 97401.0}, {"date": "2018-06-01", "close": 0.177786, "volume": 140639.0}, {"date": "2018-06-05", "close": 0.167909, "volume": 50623.0}, {"date": "2018-06-07", "close": 0.148155, "volume": 51541.0}, {"date": "2018-06-08", "close": 0.1728475, "volume": 28349.0}, {"date": "2018-06-12", "close": 0.177786, "volume": 5670.0}, {"date": "2018-06-14", "close": 0.158032, "volume": 98207.0}, {"date": "2018-06-15", "close": 0.158032, "volume": 150857.0}, {"date": "2018-06-18", "close": 0.1530935, "volume": 58849.0}, {"date": "2018-06-19", "close": 0.148155, "volume": 30711.0}, {"date": "2018-06-22", "close": 0.1333395, "volume": 47623.0}, {"date": "2018-06-25", "close": 0.148155, "volume": 22511.0}, {"date": "2018-06-26", "close": 0.148155, "volume": 20249.0}, {"date": "2018-06-27", "close": 0.148155, "volume": 33748.0}, {"date": "2018-07-02", "close": 0.148155, "volume": 92133.0}, {"date": "2018-07-05", "close": 0.1333395, "volume": 18933.0}, {"date": "2018-07-20", "close": 0.1432165, "volume": 102022.0}, {"date": "2018-07-26", "close": 0.138278, "volume": 15878.0}, {"date": "2018-08-01", "close": 0.138278, "volume": 20249.0}, {"date": "2018-08-13", "close": 0.138278, "volume": 62367.0}, {"date": "2018-08-14", "close": 0.138278, "volume": 15693.0}, {"date": "2018-08-15", "close": 0.138278, "volume": 34930.0}, {"date": "2018-08-17", "close": 0.128401, "volume": 101245.0}, {"date": "2018-08-29", "close": 0.148155, "volume": 38473.0}, {"date": "2018-08-31", "close": 0.138278, "volume": 50623.0}, {"date": "2018-09-03", "close": 0.138278, "volume": 4354.0}, {"date": "2018-09-05", "close": 0.138278, "volume": 148831.0}, {"date": "2018-09-12", "close": 0.128401, "volume": 73189.0}, {"date": "2018-09-13", "close": 0.128401, "volume": 15187.0}, {"date": "2018-09-17", "close": 0.128401, "volume": 34104.0}, {"date": "2018-09-24", "close": 0.1234625, "volume": 161993.0}, {"date": "2018-09-25", "close": 0.118524, "volume": 91121.0}, {"date": "2018-10-01", "close": 0.118524, "volume": 10125.0}, {"date": "2018-10-03", "close": 0.118524, "volume": 1331.0}, {"date": "2018-10-10", "close": 0.09877, "volume": 41245.0}, {"date": "2018-10-12", "close": 0.09877, "volume": 91121.0}, {"date": "2018-10-16", "close": 0.09877, "volume": 57740.0}, {"date": "2018-10-17", "close": 0.0800037, "volume": 3651.0}, {"date": "2018-10-19", "close": 0.088893, "volume": 30374.0}, {"date": "2018-10-23", "close": 0.088893, "volume": 1519.0}, {"date": "2018-10-24", "close": 0.09877, "volume": 2025.0}, {"date": "2018-10-25", "close": 0.0839545, "volume": 108332.0}, {"date": "2018-10-29", "close": 0.079016, "volume": 96183.0}, {"date": "2018-10-31", "close": 0.079016, "volume": 202491.0}, {"date": "2018-11-12", "close": 0.059262, "volume": 253113.0}, {"date": "2018-11-13", "close": 0.0602497, "volume": 13668.0}, {"date": "2018-11-14", "close": 0.059262, "volume": 303736.0}, {"date": "2018-11-15", "close": 0.059262, "volume": 101245.0}, {"date": "2018-11-16", "close": 0.059262, "volume": 80996.0}, {"date": "2018-11-19", "close": 0.059262, "volume": 22906.0}, {"date": "2018-11-21", "close": 0.059262, "volume": 202491.0}, {"date": "2018-11-23", "close": 0.059262, "volume": 50623.0}, {"date": "2018-11-26", "close": 0.0602497, "volume": 314523.0}, {"date": "2018-12-03", "close": 0.0632128, "volume": 80996.0}, {"date": "2018-12-05", "close": 0.0661759, "volume": 72897.0}, {"date": "2018-12-11", "close": 0.0681513, "volume": 101245.0}, {"date": "2018-12-12", "close": 0.0681513, "volume": 80996.0}, {"date": "2018-12-14", "close": 0.0681513, "volume": 202491.0}, {"date": "2018-12-17", "close": 0.069139, "volume": 10125.0}, {"date": "2018-12-19", "close": 0.0681513, "volume": 80996.0}, {"date": "2018-12-20", "close": 0.069139, "volume": 202491.0}, {"date": "2018-12-24", "close": 0.0681513, "volume": 3164.0}, {"date": "2018-12-28", "close": 0.0681513, "volume": 83521.0}, {"date": "2019-01-02", "close": 0.0681513, "volume": 30374.0}, {"date": "2019-01-07", "close": 0.0681513, "volume": 27849.0}, {"date": "2019-01-10", "close": 0.069139, "volume": 1079.0}, {"date": "2019-01-17", "close": 0.0800037, "volume": 25936.0}, {"date": "2019-01-18", "close": 0.0800037, "volume": 10125.0}, {"date": "2019-01-21", "close": 0.069139, "volume": 101245.0}, {"date": "2019-01-30", "close": 0.069139, "volume": 80996.0}, {"date": "2019-01-31", "close": 0.0612374, "volume": 32399.0}, {"date": "2019-02-04", "close": 0.0622251, "volume": 29867.0}, {"date": "2019-02-06", "close": 0.0651882, "volume": 8100.0}, {"date": "2019-02-07", "close": 0.0651882, "volume": 8100.0}, {"date": "2019-02-19", "close": 0.0642005, "volume": 155619.0}, {"date": "2019-02-25", "close": 0.0977823, "volume": 339272.0}, {"date": "2019-03-01", "close": 0.09877, "volume": 151868.0}, {"date": "2019-03-04", "close": 0.09877, "volume": 110975.0}, {"date": "2019-03-08", "close": 0.09877, "volume": 341548.0}, {"date": "2019-03-11", "close": 0.09877, "volume": 224238.0}, {"date": "2019-03-13", "close": 0.09877, "volume": 154905.0}, {"date": "2019-03-14", "close": 0.09877, "volume": 117351.0}, {"date": "2019-03-26", "close": 0.0800037, "volume": 64122.0}, {"date": "2019-03-29", "close": 0.0770406, "volume": 515201.0}, {"date": "2019-04-01", "close": 0.0780283, "volume": 341868.0}, {"date": "2019-04-03", "close": 0.0809914, "volume": 17420.0}, {"date": "2019-04-04", "close": 0.0800037, "volume": 28291.0}, {"date": "2019-04-05", "close": 0.0800037, "volume": 7778.0}, {"date": "2019-04-08", "close": 0.0770406, "volume": 51628.0}, {"date": "2019-04-09", "close": 0.079016, "volume": 182242.0}, {"date": "2019-04-11", "close": 0.0701267, "volume": 73973.0}, {"date": "2019-04-18", "close": 0.0849422, "volume": 59735.0}, {"date": "2019-04-26", "close": 0.0879053, "volume": 145793.0}, {"date": "2019-04-29", "close": 0.0839545, "volume": 2273.0}, {"date": "2019-05-01", "close": 0.0839545, "volume": 74314.0}, {"date": "2019-05-08", "close": 0.0721021, "volume": 163815.0}, {"date": "2019-05-09", "close": 0.0721021, "volume": 38676.0}, {"date": "2019-05-10", "close": 0.079016, "volume": 101245.0}, {"date": "2019-05-13", "close": 0.0750652, "volume": 60747.0}, {"date": "2019-05-14", "close": 0.079016, "volume": 301509.0}, {"date": "2019-05-15", "close": 0.0740775, "volume": 40498.0}, {"date": "2019-05-16", "close": 0.0740775, "volume": 15187.0}, {"date": "2019-05-17", "close": 0.0701267, "volume": 68923.0}, {"date": "2019-05-20", "close": 0.0730898, "volume": 50623.0}, {"date": "2019-05-21", "close": 0.0711144, "volume": 352081.0}, {"date": "2019-05-23", "close": 0.0642005, "volume": 230809.0}, {"date": "2019-05-27", "close": 0.0642005, "volume": 369545.0}, {"date": "2019-05-28", "close": 0.059262, "volume": 183738.0}, {"date": "2019-05-30", "close": 0.0543235, "volume": 467435.0}, {"date": "2019-06-03", "close": 0.0553112, "volume": 24804.0}, {"date": "2019-06-05", "close": 0.0533358, "volume": 41106.0}, {"date": "2019-06-13", "close": 0.049385, "volume": 345565.0}, {"date": "2019-06-14", "close": 0.0454342, "volume": 283212.0}, {"date": "2019-06-17", "close": 0.0464219, "volume": 303509.0}, {"date": "2019-06-18", "close": 0.0464219, "volume": 54125.0}, {"date": "2019-06-19", "close": 0.0464219, "volume": 259963.0}, {"date": "2019-06-20", "close": 0.0454342, "volume": 404981.0}, {"date": "2019-06-21", "close": 0.0454342, "volume": 329047.0}, {"date": "2019-06-24", "close": 0.0454342, "volume": 242989.0}, {"date": "2019-06-25", "close": 0.0454342, "volume": 202491.0}, {"date": "2019-06-26", "close": 0.0454342, "volume": 151868.0}, {"date": "2019-06-28", "close": 0.0404957, "volume": 24566.0}, {"date": "2019-07-05", "close": 0.0543235, "volume": 221631.0}, {"date": "2019-07-08", "close": 0.059262, "volume": 58321.0}, {"date": "2019-07-09", "close": 0.0642005, "volume": 424846.0}, {"date": "2019-07-10", "close": 0.0671636, "volume": 180159.0}, {"date": "2019-07-11", "close": 0.0543235, "volume": 138834.0}, {"date": "2019-07-12", "close": 0.0483973, "volume": 404981.0}, {"date": "2019-07-16", "close": 0.0553112, "volume": 107320.0}, {"date": "2019-07-17", "close": 0.0562989, "volume": 29361.0}, {"date": "2019-07-18", "close": 0.0533358, "volume": 119672.0}, {"date": "2019-07-19", "close": 0.0483973, "volume": 304345.0}, {"date": "2019-07-23", "close": 0.0503727, "volume": 112382.0}, {"date": "2019-07-25", "close": 0.0424711, "volume": 559113.0}, {"date": "2019-07-26", "close": 0.0404957, "volume": 595570.0}, {"date": "2019-07-29", "close": 0.0404957, "volume": 120197.0}, {"date": "2019-07-30", "close": 0.0404957, "volume": 143313.0}, {"date": "2019-07-31", "close": 0.0404957, "volume": 201255.0}, {"date": "2019-08-06", "close": 0.039508, "volume": 278425.0}, {"date": "2019-08-08", "close": 0.039508, "volume": 83934.0}, {"date": "2019-08-09", "close": 0.039508, "volume": 128362.0}, {"date": "2019-08-14", "close": 0.039508, "volume": 101245.0}, {"date": "2019-08-15", "close": 0.0355572, "volume": 49555.0}, {"date": "2019-08-20", "close": 0.039508, "volume": 293611.0}, {"date": "2019-08-21", "close": 0.0385203, "volume": 16145.0}, {"date": "2019-08-22", "close": 0.039508, "volume": 12858.0}, {"date": "2019-08-23", "close": 0.0404957, "volume": 415554.0}, {"date": "2019-08-28", "close": 0.0414834, "volume": 182242.0}, {"date": "2019-08-29", "close": 0.0444465, "volume": 45112.0}, {"date": "2019-08-30", "close": 0.0444465, "volume": 260146.0}, {"date": "2019-09-02", "close": 0.0444465, "volume": 20249.0}, {"date": "2019-09-03", "close": 0.0454342, "volume": 219894.0}, {"date": "2019-09-04", "close": 0.049385, "volume": 161993.0}, {"date": "2019-09-09", "close": 0.0513604, "volume": 40498.0}, {"date": "2019-09-10", "close": 0.0533358, "volume": 208144.0}, {"date": "2019-09-11", "close": 0.0533358, "volume": 30374.0}, {"date": "2019-09-13", "close": 0.0543235, "volume": 40498.0}, {"date": "2019-09-16", "close": 0.0543235, "volume": 107320.0}, {"date": "2019-09-17", "close": 0.0602497, "volume": 1245317.0}, {"date": "2019-09-18", "close": 0.0562989, "volume": 128408.0}, {"date": "2019-09-20", "close": 0.0572866, "volume": 35436.0}, {"date": "2019-09-23", "close": 0.0572866, "volume": 23460.0}, {"date": "2019-09-25", "close": 0.0562989, "volume": 80996.0}, {"date": "2019-09-26", "close": 0.059262, "volume": 1110978.0}, {"date": "2019-09-27", "close": 0.0632128, "volume": 392174.0}, {"date": "2019-10-01", "close": 0.0622251, "volume": 361723.0}, {"date": "2019-10-02", "close": 0.0622251, "volume": 1073.0}, {"date": "2019-10-03", "close": 0.0661759, "volume": 252511.0}, {"date": "2019-10-09", "close": 0.0661759, "volume": 132125.0}, {"date": "2019-10-11", "close": 0.0671636, "volume": 419257.0}, {"date": "2019-10-15", "close": 0.0681513, "volume": 303736.0}, {"date": "2019-10-16", "close": 0.0681513, "volume": 165030.0}, {"date": "2019-10-17", "close": 0.0622251, "volume": 11224.0}, {"date": "2019-10-22", "close": 0.0642005, "volume": 142756.0}, {"date": "2019-10-23", "close": 0.0681513, "volume": 133803.0}, {"date": "2019-10-25", "close": 0.0661759, "volume": 55459.0}, {"date": "2019-10-28", "close": 0.0642005, "volume": 40498.0}, {"date": "2019-10-29", "close": 0.0681513, "volume": 148831.0}, {"date": "2019-10-30", "close": 0.0730898, "volume": 280383.0}, {"date": "2019-10-31", "close": 0.0730898, "volume": 25907.0}, {"date": "2019-11-01", "close": 0.0730898, "volume": 11137.0}, {"date": "2019-11-05", "close": 0.0730898, "volume": 20249.0}, {"date": "2019-11-07", "close": 0.0651882, "volume": 121514.0}, {"date": "2019-11-11", "close": 0.069139, "volume": 44548.0}, {"date": "2019-11-12", "close": 0.0721021, "volume": 13972.0}, {"date": "2019-11-13", "close": 0.0651882, "volume": 633801.0}, {"date": "2019-11-14", "close": 0.069139, "volume": 271582.0}, {"date": "2019-11-15", "close": 0.069139, "volume": 71245.0}, {"date": "2019-11-20", "close": 0.069139, "volume": 101245.0}, {"date": "2019-11-21", "close": 0.069139, "volume": 222349.0}, {"date": "2019-11-22", "close": 0.069139, "volume": 354359.0}, {"date": "2019-11-25", "close": 0.069139, "volume": 62206.0}, {"date": "2019-11-26", "close": 0.069139, "volume": 7492.0}, {"date": "2019-11-28", "close": 0.069139, "volume": 123723.0}, {"date": "2019-12-02", "close": 0.0661759, "volume": 303736.0}, {"date": "2019-12-05", "close": 0.0612374, "volume": 46703.0}, {"date": "2019-12-06", "close": 0.0612374, "volume": 16346.0}, {"date": "2019-12-10", "close": 0.0612374, "volume": 6075.0}, {"date": "2019-12-12", "close": 0.0622251, "volume": 101245.0}, {"date": "2019-12-13", "close": 0.0651882, "volume": 234741.0}, {"date": "2019-12-16", "close": 0.059262, "volume": 16705.0}, {"date": "2019-12-17", "close": 0.059262, "volume": 175339.0}, {"date": "2019-12-18", "close": 0.059262, "volume": 363685.0}, {"date": "2019-12-19", "close": 0.059262, "volume": 182242.0}, {"date": "2019-12-20", "close": 0.0553112, "volume": 258887.0}, {"date": "2019-12-23", "close": 0.0543235, "volume": 183254.0}, {"date": "2019-12-24", "close": 0.0553112, "volume": 97196.0}, {"date": "2020-01-08", "close": 0.0553112, "volume": 29028.0}, {"date": "2020-01-09", "close": 0.0543235, "volume": 141743.0}, {"date": "2020-01-10", "close": 0.0533358, "volume": 40498.0}, {"date": "2020-01-16", "close": 0.0572866, "volume": 75934.0}, {"date": "2020-01-21", "close": 0.0562989, "volume": 94495.0}, {"date": "2020-01-22", "close": 0.0562989, "volume": 51110.0}, {"date": "2020-01-23", "close": 0.0543235, "volume": 7558.0}, {"date": "2020-01-24", "close": 0.0602497, "volume": 141811.0}, {"date": "2020-02-03", "close": 0.0602497, "volume": 43275.0}, {"date": "2020-02-05", "close": 0.0622251, "volume": 331617.0}, {"date": "2020-02-07", "close": 0.0553112, "volume": 70872.0}, {"date": "2020-02-12", "close": 0.0543235, "volume": 84030.0}, {"date": "2020-02-13", "close": 0.0572866, "volume": 17718.0}, {"date": "2020-02-14", "close": 0.0582743, "volume": 340184.0}, {"date": "2020-02-17", "close": 0.0582743, "volume": 15187.0}, {"date": "2020-02-18", "close": 0.0612374, "volume": 8505.0}, {"date": "2020-02-19", "close": 0.0612374, "volume": 6935.0}, {"date": "2020-02-20", "close": 0.0582743, "volume": 138631.0}, {"date": "2020-02-21", "close": 0.0543235, "volume": 26432.0}, {"date": "2020-02-24", "close": 0.059262, "volume": 59617.0}, {"date": "2020-02-25", "close": 0.059262, "volume": 182917.0}, {"date": "2020-02-26", "close": 0.0543235, "volume": 33675.0}, {"date": "2020-02-27", "close": 0.0622251, "volume": 418710.0}, {"date": "2020-03-02", "close": 0.059262, "volume": 126038.0}, {"date": "2020-03-03", "close": 0.059262, "volume": 323985.0}, {"date": "2020-03-09", "close": 0.0553112, "volume": 169704.0}, {"date": "2020-03-10", "close": 0.0533358, "volume": 105295.0}, {"date": "2020-03-11", "close": 0.0572866, "volume": 73284.0}, {"date": "2020-03-16", "close": 0.049385, "volume": 826660.0}, {"date": "2020-03-18", "close": 0.0404957, "volume": 75934.0}, {"date": "2020-03-19", "close": 0.0434588, "volume": 3582.0}, {"date": "2020-03-20", "close": 0.0404957, "volume": 87539.0}, {"date": "2020-03-23", "close": 0.0404957, "volume": 404972.0}, {"date": "2020-03-26", "close": 0.0335818, "volume": 20249.0}, {"date": "2020-03-31", "close": 0.0345695, "volume": 133326.0}, {"date": "2020-04-01", "close": 0.0355572, "volume": 23286.0}, {"date": "2020-04-02", "close": 0.0444465, "volume": 689206.0}, {"date": "2020-04-03", "close": 0.0474096, "volume": 508233.0}, {"date": "2020-04-06", "close": 0.0474096, "volume": 101245.0}, {"date": "2020-04-07", "close": 0.0434588, "volume": 364483.0}, {"date": "2020-04-09", "close": 0.0444465, "volume": 209841.0}, {"date": "2020-04-15", "close": 0.0414834, "volume": 40498.0}, {"date": "2020-04-16", "close": 0.049385, "volume": 937441.0}, {"date": "2020-04-17", "close": 0.059262, "volume": 636959.0}, {"date": "2020-04-20", "close": 0.0553112, "volume": 318931.0}, {"date": "2020-04-21", "close": 0.0523481, "volume": 86999.0}, {"date": "2020-04-22", "close": 0.0523481, "volume": 388261.0}, {"date": "2020-04-23", "close": 0.059262, "volume": 272847.0}, {"date": "2020-04-24", "close": 0.0543235, "volume": 253113.0}, {"date": "2020-04-27", "close": 0.0553112, "volume": 614237.0}, {"date": "2020-04-28", "close": 0.0572866, "volume": 149366.0}, {"date": "2020-04-29", "close": 0.0632128, "volume": 638754.0}, {"date": "2020-04-30", "close": 0.069139, "volume": 415667.0}, {"date": "2020-05-01", "close": 0.0701267, "volume": 99543.0}, {"date": "2020-05-04", "close": 0.0701267, "volume": 52698.0}, {"date": "2020-05-06", "close": 0.0612374, "volume": 317005.0}, {"date": "2020-05-07", "close": 0.0671636, "volume": 142074.0}, {"date": "2020-05-08", "close": 0.0701267, "volume": 658684.0}, {"date": "2020-05-11", "close": 0.0711144, "volume": 508785.0}, {"date": "2020-05-12", "close": 0.069139, "volume": 541257.0}, {"date": "2020-05-13", "close": 0.069139, "volume": 89555.0}, {"date": "2020-05-14", "close": 0.069139, "volume": 159239.0}, {"date": "2020-05-15", "close": 0.069139, "volume": 108603.0}, {"date": "2020-05-18", "close": 0.069139, "volume": 2767.0}, {"date": "2020-05-20", "close": 0.0701267, "volume": 138976.0}, {"date": "2020-05-21", "close": 0.0701267, "volume": 8100.0}, {"date": "2020-05-22", "close": 0.0681513, "volume": 72087.0}, {"date": "2020-05-25", "close": 0.0671636, "volume": 60932.0}, {"date": "2020-05-26", "close": 0.069139, "volume": 15187.0}, {"date": "2020-05-27", "close": 0.069139, "volume": 143278.0}, {"date": "2020-05-28", "close": 0.0701267, "volume": 221725.0}, {"date": "2020-05-29", "close": 0.069139, "volume": 122912.0}, {"date": "2020-06-02", "close": 0.069139, "volume": 21211.0}, {"date": "2020-06-03", "close": 0.0661759, "volume": 395084.0}, {"date": "2020-06-04", "close": 0.0661759, "volume": 75845.0}, {"date": "2020-06-05", "close": 0.0661759, "volume": 8100.0}, {"date": "2020-06-09", "close": 0.0671636, "volume": 231455.0}, {"date": "2020-06-10", "close": 0.0632128, "volume": 391418.0}, {"date": "2020-06-11", "close": 0.0612374, "volume": 14173.0}, {"date": "2020-06-12", "close": 0.0562989, "volume": 203701.0}, {"date": "2020-06-18", "close": 0.059262, "volume": 22274.0}, {"date": "2020-06-19", "close": 0.0642005, "volume": 240558.0}, {"date": "2020-06-22", "close": 0.0642005, "volume": 9112.0}, {"date": "2020-06-23", "close": 0.0582743, "volume": 40498.0}, {"date": "2020-06-25", "close": 0.0612374, "volume": 121494.0}, {"date": "2020-06-30", "close": 0.0642005, "volume": 26476.0}, {"date": "2020-07-03", "close": 0.0622251, "volume": 20249.0}, {"date": "2020-07-07", "close": 0.0612374, "volume": 101245.0}, {"date": "2020-07-08", "close": 0.0622251, "volume": 34423.0}, {"date": "2020-07-10", "close": 0.0622251, "volume": 248887.0}, {"date": "2020-07-13", "close": 0.0632128, "volume": 169666.0}, {"date": "2020-07-14", "close": 0.0622251, "volume": 80996.0}, {"date": "2020-07-15", "close": 0.0642005, "volume": 154231.0}, {"date": "2020-07-16", "close": 0.0632128, "volume": 113708.0}, {"date": "2020-07-20", "close": 0.059262, "volume": 99021.0}, {"date": "2020-07-21", "close": 0.0612374, "volume": 124635.0}, {"date": "2020-07-23", "close": 0.0622251, "volume": 248051.0}, {"date": "2020-07-28", "close": 0.0632128, "volume": 101245.0}, {"date": "2020-07-29", "close": 0.0632128, "volume": 80996.0}, {"date": "2020-08-04", "close": 0.0819791, "volume": 1812212.0}, {"date": "2020-08-05", "close": 0.0819791, "volume": 142939.0}, {"date": "2020-08-06", "close": 0.09877, "volume": 2858198.0}, {"date": "2020-08-07", "close": 0.0829668, "volume": 343505.0}, {"date": "2020-08-10", "close": 0.0967946, "volume": 521533.0}, {"date": "2020-08-11", "close": 0.0898807, "volume": 318224.0}, {"date": "2020-08-12", "close": 0.0879053, "volume": 225590.0}, {"date": "2020-08-13", "close": 0.088893, "volume": 21768.0}, {"date": "2020-08-14", "close": 0.0938315, "volume": 120488.0}, {"date": "2020-08-17", "close": 0.0967946, "volume": 37562.0}, {"date": "2020-08-18", "close": 0.0948192, "volume": 11249.0}, {"date": "2020-08-19", "close": 0.0918561, "volume": 44232.0}, {"date": "2020-08-20", "close": 0.0898807, "volume": 307606.0}, {"date": "2020-08-21", "close": 0.0977823, "volume": 581783.0}, {"date": "2020-08-24", "close": 0.09877, "volume": 511108.0}, {"date": "2020-08-25", "close": 0.1135855, "volume": 750404.0}, {"date": "2020-08-26", "close": 0.09877, "volume": 1122632.0}, {"date": "2020-08-27", "close": 0.0908684, "volume": 382368.0}, {"date": "2020-08-28", "close": 0.0938315, "volume": 336309.0}, {"date": "2020-08-31", "close": 0.09877, "volume": 75934.0}, {"date": "2020-09-01", "close": 0.09877, "volume": 105194.0}, {"date": "2020-09-02", "close": 0.1037085, "volume": 114306.0}, {"date": "2020-09-03", "close": 0.1037085, "volume": 12656.0}, {"date": "2020-09-04", "close": 0.0958069, "volume": 188111.0}, {"date": "2020-09-08", "close": 0.0908684, "volume": 294700.0}, {"date": "2020-09-09", "close": 0.0918561, "volume": 165293.0}, {"date": "2020-09-10", "close": 0.088893, "volume": 126244.0}, {"date": "2020-09-11", "close": 0.0800037, "volume": 324318.0}, {"date": "2020-09-14", "close": 0.0809914, "volume": 23599.0}, {"date": "2020-09-15", "close": 0.0879053, "volume": 239638.0}, {"date": "2020-09-16", "close": 0.0948192, "volume": 131484.0}, {"date": "2020-09-17", "close": 0.0948192, "volume": 10125.0}, {"date": "2020-09-18", "close": 0.0948192, "volume": 284207.0}, {"date": "2020-09-21", "close": 0.0938315, "volume": 21691.0}, {"date": "2020-09-22", "close": 0.1037085, "volume": 220933.0}, {"date": "2020-09-23", "close": 0.1037085, "volume": 5062.0}, {"date": "2020-09-24", "close": 0.0898807, "volume": 138.0}, {"date": "2020-09-25", "close": 0.1037085, "volume": 92261.0}, {"date": "2020-09-28", "close": 0.1037085, "volume": 58386.0}, {"date": "2020-09-29", "close": 0.1037085, "volume": 58648.0}, {"date": "2020-09-30", "close": 0.09877, "volume": 185149.0}, {"date": "2020-10-06", "close": 0.0928438, "volume": 37160.0}, {"date": "2020-10-07", "close": 0.0928438, "volume": 5062.0}, {"date": "2020-10-09", "close": 0.09877, "volume": 537293.0}, {"date": "2020-10-12", "close": 0.09877, "volume": 101434.0}, {"date": "2020-10-13", "close": 0.0938315, "volume": 8100.0}, {"date": "2020-10-14", "close": 0.09877, "volume": 43535.0}, {"date": "2020-10-15", "close": 0.1037085, "volume": 167585.0}, {"date": "2020-10-16", "close": 0.1037085, "volume": 28541.0}, {"date": "2020-10-19", "close": 0.09877, "volume": 95457.0}, {"date": "2020-10-20", "close": 0.0938315, "volume": 66259.0}, {"date": "2020-10-21", "close": 0.0948192, "volume": 381028.0}, {"date": "2020-10-22", "close": 0.0898807, "volume": 288582.0}, {"date": "2020-10-23", "close": 0.0898807, "volume": 167359.0}, {"date": "2020-10-26", "close": 0.0977823, "volume": 25566.0}, {"date": "2020-10-27", "close": 0.0908684, "volume": 20882.0}, {"date": "2020-10-28", "close": 0.0938315, "volume": 31892.0}, {"date": "2020-10-29", "close": 0.0918561, "volume": 28855.0}, {"date": "2020-10-30", "close": 0.0967946, "volume": 135092.0}, {"date": "2020-11-02", "close": 0.0967946, "volume": 16776.0}, {"date": "2020-11-03", "close": 0.0967946, "volume": 39617.0}, {"date": "2020-11-06", "close": 0.0918561, "volume": 86265.0}, {"date": "2020-11-10", "close": 0.0928438, "volume": 602522.0}, {"date": "2020-11-11", "close": 0.0908684, "volume": 120429.0}, {"date": "2020-11-12", "close": 0.0908684, "volume": 70872.0}, {"date": "2020-11-13", "close": 0.0908684, "volume": 93146.0}, {"date": "2020-11-17", "close": 0.0977823, "volume": 639247.0}, {"date": "2020-11-18", "close": 0.09877, "volume": 78465.0}, {"date": "2020-11-19", "close": 0.0977823, "volume": 32197.0}, {"date": "2020-11-20", "close": 0.0928438, "volume": 105847.0}, {"date": "2020-11-23", "close": 0.0928438, "volume": 48286.0}, {"date": "2020-11-24", "close": 0.0879053, "volume": 1261626.0}, {"date": "2020-11-25", "close": 0.088893, "volume": 227042.0}, {"date": "2020-11-26", "close": 0.088893, "volume": 15947.0}, {"date": "2020-11-27", "close": 0.088893, "volume": 6187.0}, {"date": "2020-11-30", "close": 0.088893, "volume": 131048.0}, {"date": "2020-12-01", "close": 0.0879053, "volume": 53281.0}, {"date": "2020-12-02", "close": 0.0908684, "volume": 110771.0}, {"date": "2020-12-03", "close": 0.0908684, "volume": 620428.0}, {"date": "2020-12-04", "close": 0.0918561, "volume": 208059.0}, {"date": "2020-12-07", "close": 0.0918561, "volume": 5715.0}, {"date": "2020-12-09", "close": 0.088893, "volume": 788382.0}, {"date": "2020-12-10", "close": 0.0928438, "volume": 541262.0}, {"date": "2020-12-11", "close": 0.0879053, "volume": 1191415.0}, {"date": "2020-12-14", "close": 0.0938315, "volume": 480838.0}, {"date": "2020-12-17", "close": 0.0938315, "volume": 1382560.0}, {"date": "2020-12-18", "close": 0.108647, "volume": 2158478.0}, {"date": "2020-12-21", "close": 0.1135855, "volume": 551173.0}, {"date": "2020-12-22", "close": 0.108647, "volume": 363459.0}, {"date": "2020-12-23", "close": 0.09877, "volume": 551078.0}, {"date": "2020-12-24", "close": 0.09877, "volume": 221130.0}, {"date": "2020-12-29", "close": 0.09877, "volume": 243711.0}, {"date": "2020-12-30", "close": 0.0977823, "volume": 843596.0}, {"date": "2020-12-31", "close": 0.09877, "volume": 444617.0}, {"date": "2021-01-04", "close": 0.0908684, "volume": 375624.0}, {"date": "2021-01-05", "close": 0.09877, "volume": 30760.0}, {"date": "2021-01-06", "close": 0.0948192, "volume": 1176534.0}, {"date": "2021-01-07", "close": 0.0908684, "volume": 437694.0}, {"date": "2021-01-08", "close": 0.0859299, "volume": 3394791.0}, {"date": "2021-01-11", "close": 0.0898807, "volume": 752116.0}, {"date": "2021-01-12", "close": 0.0898807, "volume": 92911.0}, {"date": "2021-01-13", "close": 0.09877, "volume": 819155.0}, {"date": "2021-01-14", "close": 0.1037085, "volume": 364483.0}, {"date": "2021-01-15", "close": 0.0977823, "volume": 350147.0}, {"date": "2021-01-18", "close": 0.0938315, "volume": 208032.0}, {"date": "2021-01-19", "close": 0.09877, "volume": 174648.0}, {"date": "2021-01-20", "close": 0.0977823, "volume": 603259.0}, {"date": "2021-01-21", "close": 0.09877, "volume": 50929.0}, {"date": "2021-01-22", "close": 0.1037085, "volume": 2403898.0}, {"date": "2021-01-25", "close": 0.09877, "volume": 1166049.0}, {"date": "2021-01-27", "close": 0.09877, "volume": 194295.0}, {"date": "2021-01-28", "close": 0.09877, "volume": 577668.0}, {"date": "2021-01-29", "close": 0.0908684, "volume": 920049.0}, {"date": "2021-02-01", "close": 0.0967946, "volume": 3238258.0}, {"date": "2021-02-02", "close": 0.09877, "volume": 51635.0}, {"date": "2021-02-03", "close": 0.09877, "volume": 127417.0}, {"date": "2021-02-04", "close": 0.0898807, "volume": 1326525.0}, {"date": "2021-02-05", "close": 0.088893, "volume": 442469.0}, {"date": "2021-02-08", "close": 0.0869176, "volume": 328298.0}, {"date": "2021-02-09", "close": 0.0839545, "volume": 1496554.0}, {"date": "2021-02-10", "close": 0.0849422, "volume": 365091.0}, {"date": "2021-02-11", "close": 0.0819791, "volume": 46459.0}, {"date": "2021-02-12", "close": 0.0839545, "volume": 126557.0}, {"date": "2021-02-15", "close": 0.0849422, "volume": 784499.0}, {"date": "2021-02-16", "close": 0.0800037, "volume": 304855.0}, {"date": "2021-02-17", "close": 0.0800037, "volume": 22274.0}, {"date": "2021-02-19", "close": 0.079016, "volume": 508494.0}, {"date": "2021-02-22", "close": 0.0829668, "volume": 193607.0}, {"date": "2021-02-23", "close": 0.0829668, "volume": 88732.0}, {"date": "2021-02-24", "close": 0.0819791, "volume": 35436.0}, {"date": "2021-02-25", "close": 0.0770406, "volume": 1955024.0}, {"date": "2021-02-26", "close": 0.0750652, "volume": 181229.0}, {"date": "2021-03-01", "close": 0.0770406, "volume": 841180.0}, {"date": "2021-03-02", "close": 0.0730898, "volume": 1125443.0}, {"date": "2021-03-04", "close": 0.0711144, "volume": 721641.0}, {"date": "2021-03-05", "close": 0.0721021, "volume": 1403990.0}, {"date": "2021-03-08", "close": 0.0740775, "volume": 433461.0}, {"date": "2021-03-09", "close": 0.0721021, "volume": 219338.0}, {"date": "2021-03-10", "close": 0.0711144, "volume": 202491.0}, {"date": "2021-03-11", "close": 0.0711144, "volume": 349295.0}, {"date": "2021-03-12", "close": 0.0711144, "volume": 721038.0}, {"date": "2021-03-15", "close": 0.0740775, "volume": 712331.0}, {"date": "2021-03-16", "close": 0.069139, "volume": 393608.0}, {"date": "2021-03-18", "close": 0.0721021, "volume": 35332.0}, {"date": "2021-03-19", "close": 0.0711144, "volume": 178091.0}, {"date": "2021-03-22", "close": 0.0770406, "volume": 286929.0}, {"date": "2021-03-23", "close": 0.0721021, "volume": 1684075.0}, {"date": "2021-03-24", "close": 0.0721021, "volume": 41607.0}, {"date": "2021-03-25", "close": 0.0730898, "volume": 326095.0}, {"date": "2021-03-26", "close": 0.0721021, "volume": 182241.0}, {"date": "2021-03-29", "close": 0.0760529, "volume": 455666.0}, {"date": "2021-03-30", "close": 0.0750652, "volume": 317733.0}, {"date": "2021-03-31", "close": 0.0760529, "volume": 651794.0}, {"date": "2021-04-01", "close": 0.0740775, "volume": 553970.0}, {"date": "2021-04-06", "close": 0.0800037, "volume": 1653304.0}, {"date": "2021-04-07", "close": 0.079016, "volume": 831790.0}, {"date": "2021-04-08", "close": 0.079016, "volume": 367341.0}, {"date": "2021-04-09", "close": 0.0819791, "volume": 376086.0}, {"date": "2021-04-12", "close": 0.0809914, "volume": 2009112.0}, {"date": "2021-04-13", "close": 0.0809914, "volume": 565304.0}, {"date": "2021-04-14", "close": 0.0800037, "volume": 16744.0}, {"date": "2021-04-15", "close": 0.0809914, "volume": 1409669.0}, {"date": "2021-04-16", "close": 0.0809914, "volume": 165912.0}, {"date": "2021-04-19", "close": 0.0800037, "volume": 862094.0}, {"date": "2021-04-20", "close": 0.0800037, "volume": 400234.0}, {"date": "2021-04-21", "close": 0.0809914, "volume": 21286.0}, {"date": "2021-04-22", "close": 0.0829668, "volume": 1806222.0}, {"date": "2021-04-23", "close": 0.0839545, "volume": 5973.0}, {"date": "2021-04-26", "close": 0.0869176, "volume": 757746.0}, {"date": "2021-04-27", "close": 0.088893, "volume": 174142.0}, {"date": "2021-04-28", "close": 0.0859299, "volume": 288253.0}, {"date": "2021-04-29", "close": 0.0849422, "volume": 101245.0}, {"date": "2021-04-30", "close": 0.0829668, "volume": 298510.0}, {"date": "2021-05-03", "close": 0.0849422, "volume": 810119.0}, {"date": "2021-05-04", "close": 0.0829668, "volume": 133016.0}, {"date": "2021-05-05", "close": 0.0800037, "volume": 210314.0}, {"date": "2021-05-06", "close": 0.0750652, "volume": 848105.0}, {"date": "2021-05-07", "close": 0.0770406, "volume": 382718.0}, {"date": "2021-05-10", "close": 0.0750652, "volume": 819497.0}, {"date": "2021-05-11", "close": 0.0750652, "volume": 269319.0}, {"date": "2021-05-12", "close": 0.0721021, "volume": 635576.0}, {"date": "2021-05-13", "close": 0.0711144, "volume": 213375.0}, {"date": "2021-05-14", "close": 0.0770406, "volume": 149791.0}, {"date": "2021-05-18", "close": 0.0770406, "volume": 62367.0}, {"date": "2021-05-19", "close": 0.0711144, "volume": 129573.0}, {"date": "2021-05-20", "close": 0.0711144, "volume": 331996.0}, {"date": "2021-05-21", "close": 0.0730898, "volume": 202491.0}, {"date": "2021-05-24", "close": 0.0730898, "volume": 241649.0}, {"date": "2021-05-25", "close": 0.0730898, "volume": 117090.0}, {"date": "2021-05-26", "close": 0.0730898, "volume": 61657.0}, {"date": "2021-05-27", "close": 0.0740775, "volume": 384732.0}, {"date": "2021-05-28", "close": 0.0740775, "volume": 45560.0}, {"date": "2021-05-31", "close": 0.0721021, "volume": 111370.0}, {"date": "2021-06-01", "close": 0.0721021, "volume": 116432.0}, {"date": "2021-06-02", "close": 0.0721021, "volume": 38907.0}, {"date": "2021-06-03", "close": 0.0730898, "volume": 880572.0}, {"date": "2021-06-07", "close": 0.0711144, "volume": 205249.0}, {"date": "2021-06-08", "close": 0.0740775, "volume": 666802.0}, {"date": "2021-06-09", "close": 0.0711144, "volume": 67847.0}, {"date": "2021-06-10", "close": 0.0701267, "volume": 103270.0}, {"date": "2021-06-11", "close": 0.0701267, "volume": 38676.0}, {"date": "2021-06-16", "close": 0.0701267, "volume": 130479.0}, {"date": "2021-06-17", "close": 0.069139, "volume": 233298.0}, {"date": "2021-06-18", "close": 0.069139, "volume": 339070.0}, {"date": "2021-06-21", "close": 0.0671636, "volume": 400213.0}, {"date": "2021-06-22", "close": 0.0671636, "volume": 257608.0}, {"date": "2021-06-24", "close": 0.0730898, "volume": 1758912.0}, {"date": "2021-06-25", "close": 0.069139, "volume": 209987.0}, {"date": "2021-06-28", "close": 0.069139, "volume": 352165.0}, {"date": "2021-06-29", "close": 0.0681513, "volume": 317603.0}, {"date": "2021-06-30", "close": 0.0681513, "volume": 529463.0}, {"date": "2021-07-01", "close": 0.0730898, "volume": 273899.0}, {"date": "2021-07-02", "close": 0.0721021, "volume": 7794.0}, {"date": "2021-07-06", "close": 0.0681513, "volume": 207574.0}, {"date": "2021-07-07", "close": 0.0671636, "volume": 683476.0}, {"date": "2021-07-08", "close": 0.069139, "volume": 45076.0}, {"date": "2021-07-09", "close": 0.0671636, "volume": 289239.0}, {"date": "2021-07-12", "close": 0.0661759, "volume": 290473.0}, {"date": "2021-07-13", "close": 0.0681513, "volume": 1353206.0}, {"date": "2021-07-14", "close": 0.069139, "volume": 118152.0}, {"date": "2021-07-15", "close": 0.0740775, "volume": 62039.0}, {"date": "2021-07-16", "close": 0.069139, "volume": 610185.0}, {"date": "2021-07-19", "close": 0.0681513, "volume": 407139.0}, {"date": "2021-07-20", "close": 0.0651882, "volume": 2400953.0}, {"date": "2021-07-21", "close": 0.0642005, "volume": 1060928.0}, {"date": "2021-07-22", "close": 0.0661759, "volume": 86059.0}, {"date": "2021-07-27", "close": 0.0651882, "volume": 234889.0}, {"date": "2021-07-28", "close": 0.0651882, "volume": 21515.0}, {"date": "2021-07-29", "close": 0.0661759, "volume": 285962.0}, {"date": "2021-08-02", "close": 0.069139, "volume": 7593.0}, {"date": "2021-08-03", "close": 0.0681513, "volume": 16050.0}, {"date": "2021-08-04", "close": 0.0681513, "volume": 195533.0}, {"date": "2021-08-05", "close": 0.0642005, "volume": 375059.0}, {"date": "2021-08-06", "close": 0.0642005, "volume": 171337.0}, {"date": "2021-08-09", "close": 0.0651882, "volume": 4460.0}, {"date": "2021-08-10", "close": 0.069139, "volume": 2814388.0}, {"date": "2021-08-11", "close": 0.0701267, "volume": 1726482.0}, {"date": "2021-08-12", "close": 0.0730898, "volume": 1084784.0}, {"date": "2021-08-13", "close": 0.0711144, "volume": 3511902.0}, {"date": "2021-08-16", "close": 0.0740775, "volume": 2358284.0}, {"date": "2021-08-17", "close": 0.079016, "volume": 2412744.0}, {"date": "2021-08-18", "close": 0.079016, "volume": 2592346.0}, {"date": "2021-08-19", "close": 0.0809914, "volume": 1979874.0}, {"date": "2021-08-20", "close": 0.088893, "volume": 1094855.0}, {"date": "2021-08-23", "close": 0.0977823, "volume": 2144605.0}, {"date": "2021-08-24", "close": 0.0977823, "volume": 470368.0}, {"date": "2021-08-25", "close": 0.0977823, "volume": 1169331.0}, {"date": "2021-08-26", "close": 0.0809914, "volume": 2768597.0}, {"date": "2021-08-27", "close": 0.0849422, "volume": 731322.0}, {"date": "2021-08-30", "close": 0.0839545, "volume": 73057.0}, {"date": "2021-08-31", "close": 0.0839545, "volume": 43434.0}, {"date": "2021-09-01", "close": 0.0829668, "volume": 100187.0}, {"date": "2021-09-02", "close": 0.0819791, "volume": 131619.0}, {"date": "2021-09-03", "close": 0.0879053, "volume": 703591.0}, {"date": "2021-09-06", "close": 0.0918561, "volume": 372111.0}, {"date": "2021-09-08", "close": 0.088893, "volume": 32378.0}, {"date": "2021-09-09", "close": 0.0829668, "volume": 1424291.0}, {"date": "2021-09-13", "close": 0.0849422, "volume": 169586.0}, {"date": "2021-09-14", "close": 0.0869176, "volume": 200173.0}, {"date": "2021-09-15", "close": 0.088893, "volume": 233638.0}, {"date": "2021-09-16", "close": 0.0849422, "volume": 53067.0}, {"date": "2021-09-17", "close": 0.0859299, "volume": 101245.0}, {"date": "2021-09-20", "close": 0.088893, "volume": 810300.0}, {"date": "2021-09-21", "close": 0.0859299, "volume": 194189.0}, {"date": "2021-09-22", "close": 0.0928438, "volume": 180755.0}, {"date": "2021-09-23", "close": 0.0928438, "volume": 113616.0}, {"date": "2021-09-29", "close": 0.0879053, "volume": 36952.0}, {"date": "2021-09-30", "close": 0.0898807, "volume": 277869.0}, {"date": "2021-10-01", "close": 0.0938315, "volume": 792432.0}, {"date": "2021-10-04", "close": 0.0938315, "volume": 344230.0}, {"date": "2021-10-05", "close": 0.0918561, "volume": 179710.0}, {"date": "2021-10-06", "close": 0.0938315, "volume": 5307.0}, {"date": "2021-10-07", "close": 0.088893, "volume": 111370.0}, {"date": "2021-10-08", "close": 0.0869176, "volume": 123744.0}, {"date": "2021-10-11", "close": 0.0869176, "volume": 42938.0}, {"date": "2021-10-12", "close": 0.088893, "volume": 148003.0}, {"date": "2021-10-13", "close": 0.0918561, "volume": 1186.0}, {"date": "2021-10-14", "close": 0.088893, "volume": 26151.0}, {"date": "2021-10-15", "close": 0.0879053, "volume": 143728.0}, {"date": "2021-10-18", "close": 0.0849422, "volume": 437715.0}, {"date": "2021-10-19", "close": 0.0869176, "volume": 198833.0}, {"date": "2021-10-20", "close": 0.0898807, "volume": 703980.0}, {"date": "2021-10-21", "close": 0.088893, "volume": 309856.0}, {"date": "2021-10-22", "close": 0.0908684, "volume": 1801952.0}, {"date": "2021-10-25", "close": 0.0938315, "volume": 653032.0}, {"date": "2021-10-26", "close": 0.0908684, "volume": 11137.0}, {"date": "2021-10-27", "close": 0.0938315, "volume": 154685.0}, {"date": "2021-10-28", "close": 0.0938315, "volume": 571661.0}, {"date": "2021-10-29", "close": 0.0928438, "volume": 1137997.0}, {"date": "2021-11-02", "close": 0.0928438, "volume": 7138.0}, {"date": "2021-11-03", "close": 0.0958069, "volume": 360433.0}, {"date": "2021-11-04", "close": 0.0977823, "volume": 2828452.0}, {"date": "2021-11-05", "close": 0.0977823, "volume": 209710.0}, {"date": "2021-11-08", "close": 0.1037085, "volume": 96990.0}, {"date": "2021-11-09", "close": 0.108647, "volume": 1677099.0}, {"date": "2021-11-10", "close": 0.108647, "volume": 610521.0}, {"date": "2021-11-11", "close": 0.108647, "volume": 500246.0}, {"date": "2021-11-12", "close": 0.108647, "volume": 63734.0}, {"date": "2021-11-15", "close": 0.1135855, "volume": 349517.0}, {"date": "2021-11-16", "close": 0.108647, "volume": 184527.0}, {"date": "2021-11-17", "close": 0.1135855, "volume": 85671.0}, {"date": "2021-11-18", "close": 0.1135855, "volume": 172425.0}, {"date": "2021-11-19", "close": 0.1135855, "volume": 97629.0}, {"date": "2021-11-22", "close": 0.108647, "volume": 116287.0}, {"date": "2021-11-23", "close": 0.1135855, "volume": 245483.0}, {"date": "2021-11-24", "close": 0.118524, "volume": 73180.0}, {"date": "2021-11-25", "close": 0.09877, "volume": 960785.0}, {"date": "2021-11-26", "close": 0.1037085, "volume": 905516.0}, {"date": "2021-11-29", "close": 0.1037085, "volume": 1026045.0}, {"date": "2021-11-30", "close": 0.1037085, "volume": 261666.0}, {"date": "2021-12-01", "close": 0.1037085, "volume": 370296.0}, {"date": "2021-12-02", "close": 0.108647, "volume": 68442.0}, {"date": "2021-12-03", "close": 0.108647, "volume": 151868.0}, {"date": "2021-12-06", "close": 0.1037085, "volume": 559788.0}, {"date": "2021-12-07", "close": 0.1037085, "volume": 296031.0}, {"date": "2021-12-08", "close": 0.108647, "volume": 76096.0}, {"date": "2021-12-13", "close": 0.108647, "volume": 265370.0}, {"date": "2021-12-15", "close": 0.09877, "volume": 936022.0}, {"date": "2021-12-16", "close": 0.0958069, "volume": 151868.0}, {"date": "2021-12-20", "close": 0.09877, "volume": 1148051.0}, {"date": "2021-12-21", "close": 0.09877, "volume": 20279.0}, {"date": "2021-12-22", "close": 0.108647, "volume": 1582683.0}, {"date": "2021-12-24", "close": 0.1037085, "volume": 508067.0}, {"date": "2021-12-29", "close": 0.108647, "volume": 19642.0}, {"date": "2021-12-30", "close": 0.1037085, "volume": 1161630.0}, {"date": "2021-12-31", "close": 0.1037085, "volume": 455307.0}, {"date": "2022-01-04", "close": 0.1037085, "volume": 227397.0}, {"date": "2022-01-06", "close": 0.1037085, "volume": 106074.0}, {"date": "2022-01-07", "close": 0.1037085, "volume": 14378.0}, {"date": "2022-01-10", "close": 0.108647, "volume": 15187.0}, {"date": "2022-01-11", "close": 0.1037085, "volume": 893154.0}, {"date": "2022-01-12", "close": 0.1037085, "volume": 60693.0}, {"date": "2022-01-13", "close": 0.1037085, "volume": 15187.0}, {"date": "2022-01-17", "close": 0.1037085, "volume": 329047.0}, {"date": "2022-01-18", "close": 0.1037085, "volume": 20637.0}, {"date": "2022-01-19", "close": 0.108647, "volume": 561509.0}, {"date": "2022-01-24", "close": 0.1037085, "volume": 1121009.0}, {"date": "2022-01-25", "close": 0.1037085, "volume": 2200770.0}, {"date": "2022-01-27", "close": 0.1037085, "volume": 431001.0}, {"date": "2022-01-28", "close": 0.1037085, "volume": 51568.0}, {"date": "2022-01-31", "close": 0.1037085, "volume": 84038.0}, {"date": "2022-02-01", "close": 0.1037085, "volume": 292626.0}, {"date": "2022-02-02", "close": 0.1037085, "volume": 17935.0}, {"date": "2022-02-04", "close": 0.108647, "volume": 184947.0}, {"date": "2022-02-07", "close": 0.1037085, "volume": 400446.0}, {"date": "2022-02-08", "close": 0.1135855, "volume": 469687.0}, {"date": "2022-02-10", "close": 0.108647, "volume": 106814.0}, {"date": "2022-02-11", "close": 0.108647, "volume": 14957.0}, {"date": "2022-02-14", "close": 0.10617775, "volume": 995463.0}, {"date": "2022-02-16", "close": 0.1037085, "volume": 338255.0}, {"date": "2022-02-17", "close": 0.1037085, "volume": 515831.0}, {"date": "2022-02-18", "close": 0.108647, "volume": 50623.0}, {"date": "2022-02-21", "close": 0.108647, "volume": 315868.0}, {"date": "2022-02-22", "close": 0.108647, "volume": 179550.0}, {"date": "2022-02-23", "close": 0.108647, "volume": 25568.0}, {"date": "2022-02-24", "close": 0.09877, "volume": 426760.0}, {"date": "2022-02-25", "close": 0.09877, "volume": 2615140.0}, {"date": "2022-02-28", "close": 0.09877, "volume": 543326.0}, {"date": "2022-03-01", "close": 0.1037085, "volume": 9623.0}, {"date": "2022-03-03", "close": 0.1037085, "volume": 67789.0}, {"date": "2022-03-04", "close": 0.09877, "volume": 70872.0}, {"date": "2022-03-07", "close": 0.09877, "volume": 68341.0}, {"date": "2022-03-10", "close": 0.09877, "volume": 6075.0}, {"date": "2022-03-15", "close": 0.1037085, "volume": 1753415.0}, {"date": "2022-03-16", "close": 0.0967946, "volume": 2443323.0}, {"date": "2022-03-17", "close": 0.1135855, "volume": 629734.0}, {"date": "2022-03-18", "close": 0.1037085, "volume": 292397.0}, {"date": "2022-03-21", "close": 0.1037085, "volume": 509219.0}, {"date": "2022-03-22", "close": 0.1037085, "volume": 303544.0}, {"date": "2022-03-23", "close": 0.108647, "volume": 2071.0}, {"date": "2022-03-24", "close": 0.1037085, "volume": 298451.0}, {"date": "2022-03-25", "close": 0.108647, "volume": 31214.0}, {"date": "2022-03-28", "close": 0.10617775, "volume": 161057.0}, {"date": "2022-03-29", "close": 0.1037085, "volume": 10125.0}, {"date": "2022-03-30", "close": 0.1037085, "volume": 285562.0}, {"date": "2022-03-31", "close": 0.10617775, "volume": 19284.0}, {"date": "2022-04-01", "close": 0.1037085, "volume": 485493.0}, {"date": "2022-04-04", "close": 0.108647, "volume": 25447.0}, {"date": "2022-04-05", "close": 0.1037085, "volume": 340412.0}, {"date": "2022-04-06", "close": 0.09877, "volume": 61599.0}, {"date": "2022-04-07", "close": 0.1037085, "volume": 4773.0}, {"date": "2022-04-08", "close": 0.1037085, "volume": 160645.0}, {"date": "2022-04-11", "close": 0.1037085, "volume": 97211.0}, {"date": "2022-04-12", "close": 0.108647, "volume": 1257453.0}, {"date": "2022-04-13", "close": 0.108647, "volume": 35172.0}, {"date": "2022-04-14", "close": 0.118524, "volume": 738359.0}, {"date": "2022-04-19", "close": 0.118524, "volume": 41464.0}, {"date": "2022-04-20", "close": 0.1037085, "volume": 222448.0}, {"date": "2022-04-21", "close": 0.1037085, "volume": 9112.0}, {"date": "2022-04-26", "close": 0.1037085, "volume": 317746.0}, {"date": "2022-04-28", "close": 0.108647, "volume": 11101.0}, {"date": "2022-05-02", "close": 0.1037085, "volume": 84881.0}, {"date": "2022-05-03", "close": 0.0879053, "volume": 2235119.0}, {"date": "2022-05-04", "close": 0.0977823, "volume": 182242.0}, {"date": "2022-05-05", "close": 0.0908684, "volume": 133624.0}, {"date": "2022-05-06", "close": 0.0879053, "volume": 523620.0}, {"date": "2022-05-09", "close": 0.0879053, "volume": 5428457.0}, {"date": "2022-05-10", "close": 0.0849422, "volume": 556757.0}, {"date": "2022-05-11", "close": 0.0908684, "volume": 382358.0}, {"date": "2022-05-13", "close": 0.0908684, "volume": 5062.0}, {"date": "2022-05-16", "close": 0.0908684, "volume": 306275.0}, {"date": "2022-05-17", "close": 0.0908684, "volume": 176662.0}, {"date": "2022-05-18", "close": 0.0928438, "volume": 15046.0}, {"date": "2022-05-19", "close": 0.0918561, "volume": 722410.0}, {"date": "2022-05-20", "close": 0.0918561, "volume": 28852.0}, {"date": "2022-05-23", "close": 0.0928438, "volume": 63785.0}, {"date": "2022-05-25", "close": 0.0938315, "volume": 155674.0}, {"date": "2022-05-26", "close": 0.0938315, "volume": 5375.0}, {"date": "2022-05-30", "close": 0.0938315, "volume": 11434.0}, {"date": "2022-06-03", "close": 0.0918561, "volume": 25698.0}, {"date": "2022-06-07", "close": 0.088893, "volume": 264297.0}, {"date": "2022-06-08", "close": 0.088893, "volume": 172117.0}, {"date": "2022-06-09", "close": 0.0879053, "volume": 45973.0}, {"date": "2022-06-10", "close": 0.088893, "volume": 86485.0}, {"date": "2022-06-14", "close": 0.088893, "volume": 242989.0}, {"date": "2022-06-15", "close": 0.0879053, "volume": 95563.0}, {"date": "2022-06-16", "close": 0.088893, "volume": 30603.0}, {"date": "2022-06-17", "close": 0.0829668, "volume": 30374.0}, {"date": "2022-06-20", "close": 0.0839545, "volume": 132631.0}, {"date": "2022-06-21", "close": 0.0839545, "volume": 19084.0}, {"date": "2022-06-24", "close": 0.0839545, "volume": 50623.0}, {"date": "2022-06-27", "close": 0.0839545, "volume": 30374.0}, {"date": "2022-06-28", "close": 0.0839545, "volume": 104055.0}, {"date": "2022-06-29", "close": 0.0740775, "volume": 695120.0}, {"date": "2022-06-30", "close": 0.0740775, "volume": 1233904.0}, {"date": "2022-07-04", "close": 0.0750652, "volume": 12656.0}, {"date": "2022-07-05", "close": 0.0819791, "volume": 87335.0}, {"date": "2022-07-06", "close": 0.0829668, "volume": 101245.0}, {"date": "2022-07-15", "close": 0.0829668, "volume": 33748.0}, {"date": "2022-07-21", "close": 0.0829668, "volume": 20249.0}, {"date": "2022-07-27", "close": 0.0760529, "volume": 465008.0}, {"date": "2022-07-28", "close": 0.0800037, "volume": 329045.0}, {"date": "2022-07-29", "close": 0.0800037, "volume": 50116.0}, {"date": "2022-08-01", "close": 0.0839545, "volume": 7873.0}, {"date": "2022-08-02", "close": 0.0849422, "volume": 303916.0}, {"date": "2022-08-03", "close": 0.0859299, "volume": 106581.0}, {"date": "2022-08-04", "close": 0.0849422, "volume": 202491.0}, {"date": "2022-08-05", "close": 0.0879053, "volume": 32399.0}, {"date": "2022-08-08", "close": 0.088893, "volume": 607.0}, {"date": "2022-08-09", "close": 0.0839545, "volume": 496882.0}, {"date": "2022-08-10", "close": 0.0829668, "volume": 46067.0}, {"date": "2022-08-16", "close": 0.0869176, "volume": 5562.0}, {"date": "2022-08-19", "close": 0.0879053, "volume": 11205.0}, {"date": "2022-08-24", "close": 0.0859299, "volume": 12352.0}, {"date": "2022-08-25", "close": 0.0819791, "volume": 102404.0}, {"date": "2022-08-26", "close": 0.0780283, "volume": 273362.0}, {"date": "2022-08-30", "close": 0.079016, "volume": 11643.0}, {"date": "2022-09-02", "close": 0.0839545, "volume": 229451.0}, {"date": "2022-09-05", "close": 0.0809914, "volume": 25666.0}, {"date": "2022-09-13", "close": 0.079016, "volume": 32230.0}, {"date": "2022-09-15", "close": 0.079016, "volume": 599495.0}, {"date": "2022-09-16", "close": 0.0750652, "volume": 58194.0}, {"date": "2022-09-19", "close": 0.0750652, "volume": 25311.0}, {"date": "2022-09-26", "close": 0.0740775, "volume": 45560.0}, {"date": "2022-10-03", "close": 0.0701267, "volume": 5269.0}, {"date": "2022-10-05", "close": 0.0701267, "volume": 202457.0}, {"date": "2022-10-06", "close": 0.0701267, "volume": 9989.0}, {"date": "2022-10-12", "close": 0.0711144, "volume": 75507.0}, {"date": "2022-10-14", "close": 0.0711144, "volume": 80996.0}, {"date": "2022-10-19", "close": 0.0711144, "volume": 28827.0}, {"date": "2022-10-20", "close": 0.07654675, "volume": 8321.0}, {"date": "2022-10-21", "close": 0.079016, "volume": 12529.0}, {"date": "2022-10-24", "close": 0.0711144, "volume": 54672.0}, {"date": "2022-10-26", "close": 0.0711144, "volume": 404981.0}, {"date": "2022-10-28", "close": 0.0711144, "volume": 80427.0}, {"date": "2022-11-02", "close": 0.0721021, "volume": 145328.0}, {"date": "2022-11-03", "close": 0.0721021, "volume": 30374.0}, {"date": "2022-11-04", "close": 0.0730898, "volume": 28855.0}, {"date": "2022-11-07", "close": 0.0740775, "volume": 425230.0}, {"date": "2022-11-08", "close": 0.0740775, "volume": 75945.0}, {"date": "2022-11-10", "close": 0.0730898, "volume": 39351.0}, {"date": "2022-11-16", "close": 0.0721021, "volume": 5786.0}, {"date": "2022-11-17", "close": 0.0750652, "volume": 4085.0}, {"date": "2022-11-18", "close": 0.0750652, "volume": 71140.0}, {"date": "2022-11-21", "close": 0.0730898, "volume": 335970.0}, {"date": "2022-11-24", "close": 0.0780283, "volume": 51122.0}, {"date": "2022-11-29", "close": 0.0780283, "volume": 176874.0}, {"date": "2022-11-30", "close": 0.0730898, "volume": 118558.0}, {"date": "2022-12-05", "close": 0.0721021, "volume": 208667.0}, {"date": "2022-12-06", "close": 0.0770406, "volume": 13340.0}, {"date": "2022-12-09", "close": 0.0760529, "volume": 53354.0}, {"date": "2022-12-12", "close": 0.0750652, "volume": 65809.0}, {"date": "2022-12-16", "close": 0.0711144, "volume": 75779.0}, {"date": "2022-12-19", "close": 0.0711144, "volume": 2292.0}, {"date": "2022-12-21", "close": 0.0750652, "volume": 10125.0}, {"date": "2022-12-22", "close": 0.0760529, "volume": 270661.0}, {"date": "2022-12-23", "close": 0.0750652, "volume": 369001.0}, {"date": "2022-12-28", "close": 0.0750652, "volume": 525629.0}, {"date": "2022-12-30", "close": 0.0750652, "volume": 151615.0}, {"date": "2023-01-04", "close": 0.0750652, "volume": 135669.0}, {"date": "2023-01-10", "close": 0.0760529, "volume": 30202.0}, {"date": "2023-01-13", "close": 0.0750652, "volume": 30238.0}, {"date": "2023-01-17", "close": 0.0760529, "volume": 101134.0}, {"date": "2023-01-19", "close": 0.0750652, "volume": 460666.0}, {"date": "2023-01-23", "close": 0.0740775, "volume": 50243.0}, {"date": "2023-01-24", "close": 0.0740775, "volume": 380.0}, {"date": "2023-01-25", "close": 0.0740775, "volume": 50623.0}, {"date": "2023-01-27", "close": 0.0711144, "volume": 142214.0}, {"date": "2023-01-31", "close": 0.0711144, "volume": 23286.0}, {"date": "2023-02-01", "close": 0.0632128, "volume": 240940.0}, {"date": "2023-02-02", "close": 0.0681513, "volume": 36496.0}, {"date": "2023-02-03", "close": 0.0681513, "volume": 25311.0}, {"date": "2023-02-07", "close": 0.0681513, "volume": 86059.0}, {"date": "2023-02-09", "close": 0.0730898, "volume": 289476.0}, {"date": "2023-02-10", "close": 0.0730898, "volume": 14260.0}, {"date": "2023-02-15", "close": 0.0681513, "volume": 201018.0}, {"date": "2023-02-16", "close": 0.0681513, "volume": 1473.0}, {"date": "2023-02-20", "close": 0.06864515, "volume": 1374.0}, {"date": "2023-02-22", "close": 0.0651882, "volume": 296275.0}, {"date": "2023-02-23", "close": 0.0681513, "volume": 102016.0}, {"date": "2023-02-27", "close": 0.0681513, "volume": 14114.0}, {"date": "2023-02-28", "close": 0.069139, "volume": 193620.0}, {"date": "2023-03-01", "close": 0.0681513, "volume": 30413.0}, {"date": "2023-03-03", "close": 0.0681513, "volume": 3101.0}, {"date": "2023-03-06", "close": 0.0681513, "volume": 7593.0}, {"date": "2023-03-07", "close": 0.0681513, "volume": 3668.0}, {"date": "2023-03-08", "close": 0.0642005, "volume": 3069.0}, {"date": "2023-03-13", "close": 0.0661759, "volume": 233482.0}, {"date": "2023-03-14", "close": 0.0632128, "volume": 103436.0}, {"date": "2023-03-16", "close": 0.0711144, "volume": 45472.0}, {"date": "2023-03-17", "close": 0.06765745, "volume": 13752.0}, {"date": "2023-03-20", "close": 0.069139, "volume": 76771.0}, {"date": "2023-03-23", "close": 0.0671636, "volume": 47704.0}, {"date": "2023-03-24", "close": 0.0681513, "volume": 723.0}, {"date": "2023-03-27", "close": 0.0671636, "volume": 30063.0}, {"date": "2023-03-28", "close": 0.0661759, "volume": 17971.0}, {"date": "2023-03-29", "close": 0.069139, "volume": 210682.0}, {"date": "2023-03-30", "close": 0.069139, "volume": 99286.0}, {"date": "2023-04-04", "close": 0.0671636, "volume": 218459.0}, {"date": "2023-04-05", "close": 0.069139, "volume": 186505.0}, {"date": "2023-04-06", "close": 0.0661759, "volume": 284.0}, {"date": "2023-04-11", "close": 0.0661759, "volume": 101245.0}, {"date": "2023-04-12", "close": 0.069139, "volume": 209512.0}, {"date": "2023-04-17", "close": 0.0671636, "volume": 106308.0}, {"date": "2023-04-19", "close": 0.0671636, "volume": 55142.0}, {"date": "2023-04-20", "close": 0.0671636, "volume": 57959.0}, {"date": "2023-04-21", "close": 0.0671636, "volume": 1414.0}, {"date": "2023-05-02", "close": 0.0681513, "volume": 508387.0}, {"date": "2023-05-09", "close": 0.0642005, "volume": 506227.0}, {"date": "2023-05-12", "close": 0.0602497, "volume": 319091.0}, {"date": "2023-05-22", "close": 0.0602497, "volume": 101655.0}, {"date": "2023-05-23", "close": 0.059262, "volume": 49786.0}, {"date": "2023-05-24", "close": 0.0582743, "volume": 58048.0}, {"date": "2023-05-26", "close": 0.0562989, "volume": 21814.0}, {"date": "2023-05-31", "close": 0.0562989, "volume": 169384.0}, {"date": "2023-06-02", "close": 0.0553112, "volume": 62772.0}, {"date": "2023-06-05", "close": 0.0543235, "volume": 97795.0}, {"date": "2023-06-06", "close": 0.0543235, "volume": 52090.0}, {"date": "2023-06-13", "close": 0.0543235, "volume": 74922.0}, {"date": "2023-06-14", "close": 0.0543235, "volume": 87637.0}, {"date": "2023-06-15", "close": 0.0622251, "volume": 194972.0}, {"date": "2023-06-16", "close": 0.0622251, "volume": 4050.0}, {"date": "2023-06-19", "close": 0.0632128, "volume": 115392.0}, {"date": "2023-06-21", "close": 0.069139, "volume": 562341.0}, {"date": "2023-06-22", "close": 0.069139, "volume": 27336.0}, {"date": "2023-06-23", "close": 0.069139, "volume": 73764.0}, {"date": "2023-06-26", "close": 0.0681513, "volume": 194149.0}, {"date": "2023-06-27", "close": 0.0730898, "volume": 671834.0}, {"date": "2023-06-28", "close": 0.0770406, "volume": 38810.0}, {"date": "2023-06-29", "close": 0.0760529, "volume": 22075.0}, {"date": "2023-07-04", "close": 0.0661759, "volume": 123178.0}, {"date": "2023-07-05", "close": 0.0701267, "volume": 102091.0}, {"date": "2023-07-06", "close": 0.069139, "volume": 22.0}, {"date": "2023-07-07", "close": 0.0681513, "volume": 170844.0}, {"date": "2023-07-10", "close": 0.0681513, "volume": 37360.0}, {"date": "2023-07-12", "close": 0.0730898, "volume": 33926.0}, {"date": "2023-07-13", "close": 0.069139, "volume": 13.0}, {"date": "2023-07-14", "close": 0.069139, "volume": 95322.0}, {"date": "2023-07-18", "close": 0.0730898, "volume": 32663.0}, {"date": "2023-07-19", "close": 0.0770406, "volume": 54727.0}, {"date": "2023-07-20", "close": 0.0770406, "volume": 253.0}, {"date": "2023-07-21", "close": 0.0770406, "volume": 1167.0}, {"date": "2023-07-25", "close": 0.0770406, "volume": 15187.0}, {"date": "2023-07-27", "close": 0.0770406, "volume": 25766.0}, {"date": "2023-07-31", "close": 0.0770406, "volume": 23174.0}, {"date": "2023-08-01", "close": 0.0721021, "volume": 27524.0}, {"date": "2023-08-04", "close": 0.0770406, "volume": 31567.0}, {"date": "2023-08-14", "close": 0.0721021, "volume": 357173.0}, {"date": "2023-08-15", "close": 0.0760529, "volume": 11264.0}, {"date": "2023-08-23", "close": 0.0760529, "volume": 316660.0}, {"date": "2023-08-24", "close": 0.0721021, "volume": 10600.0}, {"date": "2023-08-28", "close": 0.0721021, "volume": 61844.0}, {"date": "2023-08-29", "close": 0.0740775, "volume": 60.0}, {"date": "2023-08-30", "close": 0.0740775, "volume": 13415.0}, {"date": "2023-09-04", "close": 0.0740775, "volume": 77614.0}, {"date": "2023-09-05", "close": 0.0721021, "volume": 1267.0}, {"date": "2023-09-06", "close": 0.0711144, "volume": 80996.0}, {"date": "2023-09-07", "close": 0.0721021, "volume": 5682.0}, {"date": "2023-09-11", "close": 0.0740775, "volume": 324.0}, {"date": "2023-09-12", "close": 0.0711144, "volume": 4442.0}, {"date": "2023-09-13", "close": 0.0711144, "volume": 12074.0}, {"date": "2023-09-18", "close": 0.0740775, "volume": 133.0}, {"date": "2023-09-19", "close": 0.0730898, "volume": 135.0}, {"date": "2023-09-25", "close": 0.0740775, "volume": 190917.0}, {"date": "2023-09-28", "close": 0.0730898, "volume": 40498.0}, {"date": "2023-09-29", "close": 0.0750652, "volume": 121762.0}, {"date": "2023-10-02", "close": 0.0780283, "volume": 25122.0}, {"date": "2023-10-03", "close": 0.0780283, "volume": 84096.0}, {"date": "2023-10-05", "close": 0.0780283, "volume": 1047.0}, {"date": "2023-10-10", "close": 0.0711144, "volume": 6634.0}, {"date": "2023-10-11", "close": 0.0770406, "volume": 101020.0}, {"date": "2023-10-13", "close": 0.0770406, "volume": 16536.0}, {"date": "2023-10-17", "close": 0.0711144, "volume": 196959.0}, {"date": "2023-10-19", "close": 0.0701267, "volume": 166846.0}, {"date": "2023-10-23", "close": 0.0651882, "volume": 375620.0}, {"date": "2023-10-24", "close": 0.0661759, "volume": 9425.0}, {"date": "2023-10-25", "close": 0.0701267, "volume": 63785.0}, {"date": "2023-10-26", "close": 0.0711144, "volume": 119409.0}, {"date": "2023-10-27", "close": 0.0740775, "volume": 110973.0}, {"date": "2023-10-30", "close": 0.0740775, "volume": 13248.0}, {"date": "2023-11-01", "close": 0.069139, "volume": 3668.0}, {"date": "2023-11-02", "close": 0.069139, "volume": 525790.0}, {"date": "2023-11-03", "close": 0.0721021, "volume": 608015.0}, {"date": "2023-11-06", "close": 0.0681513, "volume": 455577.0}, {"date": "2023-11-08", "close": 0.0671636, "volume": 211040.0}, {"date": "2023-11-09", "close": 0.0582743, "volume": 1579526.0}, {"date": "2023-11-10", "close": 0.0582743, "volume": 22113.0}, {"date": "2023-11-13", "close": 0.0572866, "volume": 195717.0}, {"date": "2023-11-14", "close": 0.0602497, "volume": 126555.0}, {"date": "2023-11-15", "close": 0.0553112, "volume": 328082.0}, {"date": "2023-11-16", "close": 0.059262, "volume": 35436.0}, {"date": "2023-11-20", "close": 0.0572866, "volume": 34993.0}, {"date": "2023-11-21", "close": 0.0562989, "volume": 68750.0}, {"date": "2023-11-23", "close": 0.0582743, "volume": 16705.0}, {"date": "2023-12-01", "close": 0.0582743, "volume": 334110.0}, {"date": "2023-12-07", "close": 0.0622251, "volume": 103270.0}, {"date": "2023-12-08", "close": 0.0632128, "volume": 2025.0}, {"date": "2023-12-12", "close": 0.0642005, "volume": 2025.0}, {"date": "2023-12-13", "close": 0.059262, "volume": 50623.0}, {"date": "2023-12-14", "close": 0.0582743, "volume": 503837.0}, {"date": "2023-12-15", "close": 0.0562989, "volume": 406702.0}, {"date": "2023-12-18", "close": 0.0553112, "volume": 413302.0}, {"date": "2023-12-19", "close": 0.0582743, "volume": 466379.0}, {"date": "2023-12-22", "close": 0.059262, "volume": 45619.0}, {"date": "2023-12-29", "close": 0.0642005, "volume": 207690.0}, {"date": "2024-01-08", "close": 0.0622251, "volume": 154278.0}, {"date": "2024-01-09", "close": 0.0622251, "volume": 53024.0}, {"date": "2024-01-10", "close": 0.0622251, "volume": 3726.0}, {"date": "2024-01-11", "close": 0.059262, "volume": 1864.0}, {"date": "2024-01-16", "close": 0.059262, "volume": 60747.0}, {"date": "2024-01-17", "close": 0.0622251, "volume": 53032.0}, {"date": "2024-01-23", "close": 0.059262, "volume": 48792.0}, {"date": "2024-01-24", "close": 0.059262, "volume": 65556.0}, {"date": "2024-01-30", "close": 0.0622251, "volume": 27184.0}, {"date": "2024-02-01", "close": 0.0622251, "volume": 231604.0}, {"date": "2024-02-02", "close": 0.0622251, "volume": 162948.0}, {"date": "2024-02-06", "close": 0.0642005, "volume": 155762.0}, {"date": "2024-02-16", "close": 0.0602497, "volume": 389920.0}, {"date": "2024-02-19", "close": 0.059262, "volume": 122231.0}, {"date": "2024-02-20", "close": 0.0602497, "volume": 85626.0}, {"date": "2024-02-21", "close": 0.0572866, "volume": 412296.0}, {"date": "2024-02-22", "close": 0.0582743, "volume": 306741.0}, {"date": "2024-02-23", "close": 0.0612374, "volume": 398668.0}, {"date": "2024-02-29", "close": 0.059262, "volume": 269987.0}, {"date": "2024-03-04", "close": 0.0562989, "volume": 579213.0}, {"date": "2024-03-05", "close": 0.059262, "volume": 17.0}, {"date": "2024-03-06", "close": 0.0562989, "volume": 275049.0}, {"date": "2024-03-07", "close": 0.059262, "volume": 248277.0}, {"date": "2024-03-08", "close": 0.0562989, "volume": 195259.0}, {"date": "2024-03-13", "close": 0.0553112, "volume": 114610.0}, {"date": "2024-03-14", "close": 0.0572866, "volume": 2025.0}, {"date": "2024-03-18", "close": 0.0582743, "volume": 5167.0}, {"date": "2024-03-19", "close": 0.0572866, "volume": 104345.0}, {"date": "2024-03-20", "close": 0.059262, "volume": 68459.0}, {"date": "2024-03-21", "close": 0.059262, "volume": 641429.0}, {"date": "2024-03-25", "close": 0.0582743, "volume": 302676.0}, {"date": "2024-03-26", "close": 0.059262, "volume": 328842.0}, {"date": "2024-03-27", "close": 0.059262, "volume": 349296.0}, {"date": "2024-03-28", "close": 0.0543235, "volume": 980926.0}, {"date": "2024-04-02", "close": 0.0543235, "volume": 89096.0}, {"date": "2024-04-03", "close": 0.0543235, "volume": 300064.0}, {"date": "2024-04-04", "close": 0.0543235, "volume": 44170.0}, {"date": "2024-04-09", "close": 0.059262, "volume": 745718.0}, {"date": "2024-04-12", "close": 0.0582743, "volume": 148579.0}, {"date": "2024-04-15", "close": 0.059262, "volume": 110522.0}, {"date": "2024-04-16", "close": 0.0572866, "volume": 10125.0}, {"date": "2024-04-19", "close": 0.0572866, "volume": 151868.0}, {"date": "2024-04-23", "close": 0.059262, "volume": 287871.0}, {"date": "2024-04-24", "close": 0.0582743, "volume": 138589.0}, {"date": "2024-04-26", "close": 0.0572866, "volume": 23691.0}, {"date": "2024-04-30", "close": 0.0582743, "volume": 34131.0}, {"date": "2024-05-01", "close": 0.059262, "volume": 157468.0}, {"date": "2024-05-02", "close": 0.059262, "volume": 292103.0}, {"date": "2024-05-03", "close": 0.0572866, "volume": 3533.0}, {"date": "2024-05-06", "close": 0.0543235, "volume": 911421.0}, {"date": "2024-05-07", "close": 0.0543235, "volume": 171330.0}, {"date": "2024-05-08", "close": 0.0543235, "volume": 203149.0}, {"date": "2024-05-13", "close": 0.0572866, "volume": 141754.0}, {"date": "2024-05-15", "close": 0.0533358, "volume": 7897.0}, {"date": "2024-05-17", "close": 0.059262, "volume": 85725.0}, {"date": "2024-05-20", "close": 0.0562989, "volume": 14463.0}, {"date": "2024-05-22", "close": 0.0602497, "volume": 183741.0}, {"date": "2024-05-29", "close": 0.0632128, "volume": 1409012.0}, {"date": "2024-05-30", "close": 0.0642005, "volume": 359927.0}, {"date": "2024-05-31", "close": 0.0622251, "volume": 316817.0}, {"date": "2024-06-03", "close": 0.0602497, "volume": 177907.0}, {"date": "2024-06-04", "close": 0.0622251, "volume": 168483.0}, {"date": "2024-06-05", "close": 0.0612374, "volume": 5062.0}, {"date": "2024-06-06", "close": 0.0622251, "volume": 160707.0}, {"date": "2024-06-07", "close": 0.059262, "volume": 471739.0}, {"date": "2024-06-11", "close": 0.059262, "volume": 14812.0}, {"date": "2024-06-12", "close": 0.0572866, "volume": 2253275.0}, {"date": "2024-06-13", "close": 0.0543235, "volume": 1024963.0}, {"date": "2024-06-14", "close": 0.0543235, "volume": 963033.0}, {"date": "2024-06-18", "close": 0.0582743, "volume": 310811.0}, {"date": "2024-06-19", "close": 0.0622251, "volume": 486445.0}, {"date": "2024-06-20", "close": 0.0622251, "volume": 342881.0}, {"date": "2024-06-21", "close": 0.0572866, "volume": 405994.0}, {"date": "2024-06-24", "close": 0.0572866, "volume": 477692.0}, {"date": "2024-06-25", "close": 0.0612374, "volume": 208236.0}, {"date": "2024-06-26", "close": 0.0622251, "volume": 213488.0}, {"date": "2024-06-28", "close": 0.0612374, "volume": 212811.0}, {"date": "2024-07-02", "close": 0.0622251, "volume": 77815.0}, {"date": "2024-07-04", "close": 0.0582743, "volume": 1277212.0}, {"date": "2024-07-10", "close": 0.0582743, "volume": 92646.0}, {"date": "2024-07-15", "close": 0.0562989, "volume": 162749.0}, {"date": "2024-07-19", "close": 0.059262, "volume": 121494.0}, {"date": "2024-07-24", "close": 0.0553112, "volume": 96202.0}, {"date": "2024-07-25", "close": 0.0553112, "volume": 307515.0}, {"date": "2024-07-26", "close": 0.0553112, "volume": 11137.0}, {"date": "2024-07-29", "close": 0.0533358, "volume": 1110271.0}, {"date": "2024-07-31", "close": 0.0543235, "volume": 61116.0}, {"date": "2024-08-02", "close": 0.0543235, "volume": 50806.0}, {"date": "2024-08-05", "close": 0.0543235, "volume": 68938.0}, {"date": "2024-08-06", "close": 0.0533358, "volume": 89135.0}, {"date": "2024-08-07", "close": 0.049385, "volume": 506227.0}, {"date": "2024-08-09", "close": 0.0543235, "volume": 217077.0}, {"date": "2024-08-15", "close": 0.049385, "volume": 903231.0}, {"date": "2024-08-16", "close": 0.0543235, "volume": 35225.0}, {"date": "2024-08-19", "close": 0.0513604, "volume": 506227.0}, {"date": "2024-08-21", "close": 0.06173125, "volume": 1807150.0}, {"date": "2024-08-22", "close": 0.0661759, "volume": 1270765.0}, {"date": "2024-08-23", "close": 0.0681513, "volume": 710268.0}, {"date": "2024-08-26", "close": 0.069139, "volume": 11704.0}, {"date": "2024-08-27", "close": 0.0651882, "volume": 242989.0}, {"date": "2024-08-28", "close": 0.0661759, "volume": 17902.0}, {"date": "2024-08-30", "close": 0.0671636, "volume": 381688.0}, {"date": "2024-09-02", "close": 0.0651882, "volume": 413936.0}, {"date": "2024-09-04", "close": 0.0711144, "volume": 462245.0}, {"date": "2024-09-05", "close": 0.0721021, "volume": 15597.0}, {"date": "2024-09-06", "close": 0.0770406, "volume": 764234.0}, {"date": "2024-09-09", "close": 0.0819791, "volume": 1684250.0}, {"date": "2024-09-10", "close": 0.0770406, "volume": 137688.0}, {"date": "2024-09-11", "close": 0.07950985, "volume": 303736.0}, {"date": "2024-09-12", "close": 0.0780283, "volume": 739005.0}, {"date": "2024-09-13", "close": 0.0780283, "volume": 875998.0}, {"date": "2024-09-16", "close": 0.0780283, "volume": 84752.0}, {"date": "2024-09-17", "close": 0.079016, "volume": 516351.0}, {"date": "2024-09-18", "close": 0.07950985, "volume": 499177.0}, {"date": "2024-09-19", "close": 0.079016, "volume": 591542.0}, {"date": "2024-09-20", "close": 0.079016, "volume": 400813.0}, {"date": "2024-09-23", "close": 0.0780283, "volume": 617595.0}, {"date": "2024-09-24", "close": 0.0740775, "volume": 968704.0}, {"date": "2024-09-25", "close": 0.0740775, "volume": 20355.0}, {"date": "2024-09-26", "close": 0.0750652, "volume": 115844.0}, {"date": "2024-09-27", "close": 0.0730898, "volume": 160347.0}, {"date": "2024-09-30", "close": 0.0750652, "volume": 1701517.0}, {"date": "2024-10-01", "close": 0.0750652, "volume": 409881.0}, {"date": "2024-10-02", "close": 0.0760529, "volume": 44752.0}, {"date": "2024-10-03", "close": 0.0770406, "volume": 470791.0}, {"date": "2024-10-04", "close": 0.079016, "volume": 5062.0}, {"date": "2024-10-07", "close": 0.079016, "volume": 307406.0}, {"date": "2024-10-08", "close": 0.0780283, "volume": 875198.0}, {"date": "2024-10-09", "close": 0.0770406, "volume": 137489.0}, {"date": "2024-10-10", "close": 0.0780283, "volume": 327795.0}, {"date": "2024-10-11", "close": 0.0780283, "volume": 14483.0}, {"date": "2024-10-14", "close": 0.0809914, "volume": 35888.0}, {"date": "2024-10-16", "close": 0.0800037, "volume": 868233.0}, {"date": "2024-10-18", "close": 0.0800037, "volume": 15187.0}, {"date": "2024-10-21", "close": 0.0760529, "volume": 55881.0}, {"date": "2024-10-22", "close": 0.0760529, "volume": 18224.0}, {"date": "2024-10-23", "close": 0.0780283, "volume": 457921.0}, {"date": "2024-10-24", "close": 0.079016, "volume": 82056.0}, {"date": "2024-10-25", "close": 0.0780283, "volume": 21262.0}, {"date": "2024-10-28", "close": 0.0780283, "volume": 315639.0}, {"date": "2024-10-29", "close": 0.079016, "volume": 48613.0}, {"date": "2024-10-30", "close": 0.0780283, "volume": 35436.0}, {"date": "2024-10-31", "close": 0.079016, "volume": 8845.0}, {"date": "2024-11-01", "close": 0.0770406, "volume": 600001.0}, {"date": "2024-11-04", "close": 0.0760529, "volume": 101245.0}, {"date": "2024-11-06", "close": 0.0750652, "volume": 27134.0}, {"date": "2024-11-07", "close": 0.0760529, "volume": 35052.0}, {"date": "2024-11-11", "close": 0.0740775, "volume": 1395105.0}, {"date": "2024-11-12", "close": 0.0740775, "volume": 45560.0}, {"date": "2024-11-13", "close": 0.0740775, "volume": 44158.0}, {"date": "2024-11-14", "close": 0.0711144, "volume": 214667.0}, {"date": "2024-11-15", "close": 0.0750652, "volume": 75239.0}, {"date": "2024-11-18", "close": 0.0711144, "volume": 201580.0}, {"date": "2024-11-19", "close": 0.0721021, "volume": 11560.0}, {"date": "2024-11-21", "close": 0.069139, "volume": 90607.0}, {"date": "2024-11-22", "close": 0.0711144, "volume": 43518.0}, {"date": "2024-11-25", "close": 0.0740775, "volume": 2132404.0}, {"date": "2024-11-26", "close": 0.0760529, "volume": 3351273.0}, {"date": "2024-11-27", "close": 0.0760529, "volume": 1860702.0}, {"date": "2024-11-28", "close": 0.0770406, "volume": 1382775.0}, {"date": "2024-11-29", "close": 0.0760529, "volume": 178977.0}, {"date": "2024-12-03", "close": 0.0760529, "volume": 16199.0}, {"date": "2024-12-05", "close": 0.0750652, "volume": 151868.0}, {"date": "2024-12-09", "close": 0.0740775, "volume": 12656.0}, {"date": "2024-12-11", "close": 0.0721021, "volume": 151985.0}, {"date": "2024-12-12", "close": 0.0730898, "volume": 182650.0}, {"date": "2024-12-13", "close": 0.0730898, "volume": 10125.0}, {"date": "2024-12-16", "close": 0.0730898, "volume": 38240.0}, {"date": "2024-12-17", "close": 0.0750652, "volume": 253897.0}, {"date": "2024-12-18", "close": 0.0721021, "volume": 2396698.0}, {"date": "2024-12-20", "close": 0.069139, "volume": 60154.0}, {"date": "2024-12-23", "close": 0.0711144, "volume": 237330.0}, {"date": "2024-12-24", "close": 0.0770406, "volume": 515876.0}, {"date": "2024-12-27", "close": 0.0770406, "volume": 25311.0}, {"date": "2024-12-30", "close": 0.0750652, "volume": 50623.0}, {"date": "2024-12-31", "close": 0.0800037, "volume": 238013.0}, {"date": "2025-01-02", "close": 0.079016, "volume": 11455.0}, {"date": "2025-01-06", "close": 0.0780283, "volume": 12828.0}, {"date": "2025-01-08", "close": 0.0770406, "volume": 8186.0}, {"date": "2025-01-13", "close": 0.0760529, "volume": 6581.0}, {"date": "2025-01-16", "close": 0.0750652, "volume": 289712.0}, {"date": "2025-01-21", "close": 0.0750652, "volume": 39304.0}, {"date": "2025-01-22", "close": 0.0750652, "volume": 227166.0}, {"date": "2025-01-28", "close": 0.0750652, "volume": 80437.0}, {"date": "2025-01-30", "close": 0.079016, "volume": 353175.0}, {"date": "2025-01-31", "close": 0.0800037, "volume": 85750.0}, {"date": "2025-02-03", "close": 0.0750652, "volume": 484099.0}, {"date": "2025-02-04", "close": 0.0780283, "volume": 18538.0}, {"date": "2025-02-10", "close": 0.0760529, "volume": 11192.0}, {"date": "2025-02-11", "close": 0.0740775, "volume": 173112.0}, {"date": "2025-02-13", "close": 0.0750652, "volume": 48175.0}, {"date": "2025-02-14", "close": 0.0760529, "volume": 126042.0}, {"date": "2025-02-17", "close": 0.0770406, "volume": 2.0}, {"date": "2025-02-18", "close": 0.0750652, "volume": 149233.0}, {"date": "2025-02-19", "close": 0.0740775, "volume": 75555.0}, {"date": "2025-02-20", "close": 0.0750652, "volume": 5062.0}, {"date": "2025-02-21", "close": 0.0750652, "volume": 28665.0}, {"date": "2025-02-24", "close": 0.0730898, "volume": 159725.0}, {"date": "2025-02-25", "close": 0.0730898, "volume": 536600.0}, {"date": "2025-02-26", "close": 0.079016, "volume": 818238.0}, {"date": "2025-02-27", "close": 0.059262, "volume": 3348756.0}, {"date": "2025-02-28", "close": 0.0582743, "volume": 1229771.0}, {"date": "2025-03-03", "close": 0.0553112, "volume": 546862.0}, {"date": "2025-03-04", "close": 0.0553112, "volume": 372582.0}, {"date": "2025-03-05", "close": 0.0553112, "volume": 47586.0}, {"date": "2025-03-06", "close": 0.049385, "volume": 838676.0}, {"date": "2025-03-07", "close": 0.0503727, "volume": 715916.0}, {"date": "2025-03-10", "close": 0.049385, "volume": 163584.0}, {"date": "2025-03-11", "close": 0.0513604, "volume": 1143161.0}, {"date": "2025-03-13", "close": 0.0513604, "volume": 5062.0}, {"date": "2025-03-14", "close": 0.049385, "volume": 191238.0}, {"date": "2025-03-17", "close": 0.0513604, "volume": 28882.0}, {"date": "2025-03-18", "close": 0.0503727, "volume": 185635.0}, {"date": "2025-03-19", "close": 0.049385, "volume": 137718.0}, {"date": "2025-03-20", "close": 0.049385, "volume": 109347.0}, {"date": "2025-03-21", "close": 0.0483973, "volume": 80996.0}, {"date": "2025-03-24", "close": 0.0483973, "volume": 1115303.0}, {"date": "2025-03-25", "close": 0.0474096, "volume": 387065.0}, {"date": "2025-03-26", "close": 0.049385, "volume": 201064.0}, {"date": "2025-03-27", "close": 0.049385, "volume": 111370.0}, {"date": "2025-03-28", "close": 0.049385, "volume": 310846.0}, {"date": "2025-04-03", "close": 0.0503727, "volume": 57191.0}, {"date": "2025-04-04", "close": 0.0474096, "volume": 151868.0}, {"date": "2025-04-07", "close": 0.0454342, "volume": 105686.0}, {"date": "2025-04-08", "close": 0.0454342, "volume": 42656.0}, {"date": "2025-04-09", "close": 0.0434588, "volume": 121494.0}, {"date": "2025-04-10", "close": 0.0513604, "volume": 663604.0}, {"date": "2025-04-11", "close": 0.0454342, "volume": 293253.0}, {"date": "2025-04-14", "close": 0.0464219, "volume": 82349.0}, {"date": "2025-04-15", "close": 0.0562989, "volume": 648677.0}, {"date": "2025-04-16", "close": 0.0562989, "volume": 275519.0}, {"date": "2025-04-17", "close": 0.059262, "volume": 222636.0}, {"date": "2025-04-22", "close": 0.0622251, "volume": 218639.0}, {"date": "2025-04-23", "close": 0.0651882, "volume": 269278.0}, {"date": "2025-04-24", "close": 0.0671636, "volume": 1773097.0}, {"date": "2025-04-28", "close": 0.0632128, "volume": 175676.0}, {"date": "2025-04-30", "close": 0.0661759, "volume": 75049.0}, {"date": "2025-05-01", "close": 0.0671636, "volume": 1131.0}, {"date": "2025-05-02", "close": 0.0671636, "volume": 329.0}, {"date": "2025-05-07", "close": 0.0612374, "volume": 13064.0}, {"date": "2025-05-08", "close": 0.0622251, "volume": 25766.0}, {"date": "2025-05-09", "close": 0.0622251, "volume": 98745.0}, {"date": "2025-05-12", "close": 0.059262, "volume": 20578.0}, {"date": "2025-05-13", "close": 0.059262, "volume": 25531.0}, {"date": "2025-05-14", "close": 0.059262, "volume": 41781.0}, {"date": "2025-05-16", "close": 0.0572866, "volume": 1209939.0}, {"date": "2025-05-19", "close": 0.0562989, "volume": 532264.0}, {"date": "2025-05-20", "close": 0.056, "volume": 10000.0}, {"date": "2025-05-21", "close": 0.053, "volume": 636870.0}, {"date": "2025-05-22", "close": 0.052, "volume": 1213655.0}, {"date": "2025-05-23", "close": 0.052, "volume": 4380820.0}, {"date": "2025-05-26", "close": 0.05, "volume": 660245.0}, {"date": "2025-05-27", "close": 0.05, "volume": 150236.0}, {"date": "2025-05-28", "close": 0.051, "volume": 164719.0}, {"date": "2025-05-29", "close": 0.05, "volume": 214052.0}, {"date": "2025-05-30", "close": 0.051, "volume": 200508.0}, {"date": "2025-06-02", "close": 0.05, "volume": 335706.0}, {"date": "2025-06-03", "close": 0.05, "volume": 100000.0}, {"date": "2025-06-04", "close": 0.05, "volume": 18269.0}, {"date": "2025-06-05", "close": 0.049, "volume": 242923.0}, {"date": "2025-06-06", "close": 0.049, "volume": 175374.0}, {"date": "2025-06-10", "close": 0.05, "volume": 73798.0}, {"date": "2025-06-12", "close": 0.049, "volume": 280000.0}, {"date": "2025-06-13", "close": 0.047, "volume": 566775.0}, {"date": "2025-06-16", "close": 0.049, "volume": 50000.0}, {"date": "2025-06-17", "close": 0.045, "volume": 654430.0}, {"date": "2025-06-18", "close": 0.048, "volume": 1977382.0}, {"date": "2025-06-19", "close": 0.048, "volume": 692364.0}, {"date": "2025-06-20", "close": 0.05, "volume": 225000.0}, {"date": "2025-06-23", "close": 0.051, "volume": 744037.0}, {"date": "2025-06-24", "close": 0.054, "volume": 362235.0}, {"date": "2025-06-25", "close": 0.056, "volume": 573454.0}, {"date": "2025-06-26", "close": 0.057, "volume": 591321.0}, {"date": "2025-06-27", "close": 0.054, "volume": 238133.0}, {"date": "2025-06-30", "close": 0.054, "volume": 502800.0}, {"date": "2025-07-02", "close": 0.056, "volume": 1422.0}, {"date": "2025-07-03", "close": 0.054, "volume": 24247.0}, {"date": "2025-07-04", "close": 0.05, "volume": 442895.0}, {"date": "2025-07-07", "close": 0.048, "volume": 73019.0}, {"date": "2025-07-08", "close": 0.05, "volume": 479640.0}, {"date": "2025-07-09", "close": 0.05, "volume": 3457787.0}, {"date": "2025-07-10", "close": 0.05, "volume": 286862.0}, {"date": "2025-07-11", "close": 0.054, "volume": 269603.0}, {"date": "2025-07-14", "close": 0.05, "volume": 12515.0}, {"date": "2025-07-15", "close": 0.05, "volume": 200000.0}, {"date": "2025-07-16", "close": 0.05, "volume": 510600.0}, {"date": "2025-07-17", "close": 0.053, "volume": 132804.0}, {"date": "2025-07-18", "close": 0.053, "volume": 135198.0}, {"date": "2025-07-21", "close": 0.051, "volume": 65904.0}, {"date": "2025-07-22", "close": 0.052, "volume": 650000.0}, {"date": "2025-07-23", "close": 0.054, "volume": 200683.0}, {"date": "2025-07-24", "close": 0.052, "volume": 1215196.0}, {"date": "2025-07-25", "close": 0.054, "volume": 168743.0}, {"date": "2025-07-28", "close": 0.055, "volume": 50000.0}, {"date": "2025-07-29", "close": 0.056, "volume": 672190.0}, {"date": "2025-07-30", "close": 0.058, "volume": 466122.0}, {"date": "2025-07-31", "close": 0.058, "volume": 780609.0}, {"date": "2025-08-01", "close": 0.054, "volume": 251720.0}, {"date": "2025-08-04", "close": 0.053, "volume": 194324.0}, {"date": "2025-08-05", "close": 0.053, "volume": 681864.0}, {"date": "2025-08-06", "close": 0.054, "volume": 3003207.0}, {"date": "2025-08-07", "close": 0.056, "volume": 69712.0}, {"date": "2025-08-08", "close": 0.059, "volume": 441737.0}, {"date": "2025-08-11", "close": 0.059, "volume": 484143.0}, {"date": "2025-08-12", "close": 0.058, "volume": 522111.0}, {"date": "2025-08-13", "close": 0.059, "volume": 131085.0}, {"date": "2025-08-15", "close": 0.057, "volume": 14815.0}, {"date": "2025-08-19", "close": 0.056, "volume": 502.0}, {"date": "2025-08-20", "close": 0.056, "volume": 459351.0}, {"date": "2025-08-21", "close": 0.056, "volume": 218109.0}, {"date": "2025-08-22", "close": 0.058, "volume": 198422.0}, {"date": "2025-08-25", "close": 0.06, "volume": 109495.0}, {"date": "2025-08-26", "close": 0.06, "volume": 10082.0}, {"date": "2025-08-28", "close": 0.059, "volume": 1735503.0}, {"date": "2025-08-29", "close": 0.059, "volume": 173464.0}, {"date": "2025-09-01", "close": 0.059, "volume": 963886.0}, {"date": "2025-09-02", "close": 0.059, "volume": 85585.0}, {"date": "2025-09-03", "close": 0.059, "volume": 1073927.0}, {"date": "2025-09-04", "close": 0.06, "volume": 571675.0}, {"date": "2025-09-08", "close": 0.06, "volume": 10200.0}, {"date": "2025-09-09", "close": 0.06, "volume": 78144.0}, {"date": "2025-09-11", "close": 0.058, "volume": 77507.0}, {"date": "2025-09-12", "close": 0.059, "volume": 235500.0}, {"date": "2025-09-15", "close": 0.06, "volume": 20000.0}, {"date": "2025-09-16", "close": 0.063, "volume": 411432.0}, {"date": "2025-09-19", "close": 0.061, "volume": 85000.0}, {"date": "2025-09-22", "close": 0.063, "volume": 8300.0}, {"date": "2025-09-23", "close": 0.061, "volume": 193288.0}, {"date": "2025-09-24", "close": 0.058, "volume": 1197.0}, {"date": "2025-09-25", "close": 0.062, "volume": 20000.0}, {"date": "2025-09-26", "close": 0.06, "volume": 284362.0}, {"date": "2025-09-29", "close": 0.062, "volume": 2312.0}, {"date": "2025-09-30", "close": 0.0605, "volume": 8070469.0}, {"date": "2025-10-01", "close": 0.061, "volume": 127018.0}, {"date": "2025-10-02", "close": 0.063, "volume": 250000.0}, {"date": "2025-10-03", "close": 0.061, "volume": 16667.0}, {"date": "2025-10-06", "close": 0.063, "volume": 194135.0}, {"date": "2025-10-08", "close": 0.064, "volume": 141.0}, {"date": "2025-10-09", "close": 0.062, "volume": 72985.0}, {"date": "2025-10-10", "close": 0.066, "volume": 135662.0}, {"date": "2025-10-13", "close": 0.065, "volume": 1282690.0}, {"date": "2025-10-14", "close": 0.068, "volume": 35500.0}, {"date": "2025-10-16", "close": 0.066, "volume": 244609.0}, {"date": "2025-10-17", "close": 0.069, "volume": 300563.0}, {"date": "2025-10-20", "close": 0.069, "volume": 7000.0}, {"date": "2025-10-21", "close": 0.068, "volume": 407836.0}, {"date": "2025-10-22", "close": 0.069, "volume": 679840.0}, {"date": "2025-10-23", "close": 0.07, "volume": 232964.0}, {"date": "2025-10-24", "close": 0.073, "volume": 52302.0}, {"date": "2025-10-28", "close": 0.07, "volume": 50000.0}, {"date": "2025-10-29", "close": 0.07, "volume": 205339.0}, {"date": "2025-10-30", "close": 0.07, "volume": 25000.0}, {"date": "2025-10-31", "close": 0.07, "volume": 6185497.0}, {"date": "2025-11-03", "close": 0.069, "volume": 100000.0}, {"date": "2025-11-04", "close": 0.061, "volume": 11242.0}, {"date": "2025-11-05", "close": 0.066, "volume": 11242.0}, {"date": "2025-11-06", "close": 0.066, "volume": 580322.0}, {"date": "2025-11-07", "close": 0.066, "volume": 267651.0}, {"date": "2025-11-11", "close": 0.066, "volume": 51824.0}, {"date": "2025-11-12", "close": 0.066, "volume": 18130.0}, {"date": "2025-11-13", "close": 0.066, "volume": 491205.0}, {"date": "2025-11-14", "close": 0.066, "volume": 1000000.0}, {"date": "2025-11-18", "close": 0.066, "volume": 316055.0}, {"date": "2025-11-20", "close": 0.065, "volume": 200553.0}, {"date": "2025-11-21", "close": 0.065, "volume": 601552.0}, {"date": "2025-11-24", "close": 0.068, "volume": 10000.0}, {"date": "2025-11-25", "close": 0.07, "volume": 2306213.0}, {"date": "2025-11-26", "close": 0.07, "volume": 145758.0}, {"date": "2025-11-27", "close": 0.072, "volume": 14981.0}, {"date": "2025-11-28", "close": 0.071, "volume": 271783.0}, {"date": "2025-12-01", "close": 0.07, "volume": 275932.0}, {"date": "2025-12-08", "close": 0.07, "volume": 466688.0}, {"date": "2025-12-09", "close": 0.07, "volume": 79819.0}, {"date": "2025-12-10", "close": 0.075, "volume": 93611.0}, {"date": "2025-12-11", "close": 0.071, "volume": 231495.0}, {"date": "2025-12-12", "close": 0.073, "volume": 15.0}, {"date": "2025-12-15", "close": 0.071, "volume": 1924448.0}, {"date": "2025-12-16", "close": 0.07, "volume": 802467.0}, {"date": "2025-12-17", "close": 0.07, "volume": 377404.0}, {"date": "2025-12-18", "close": 0.07, "volume": 103390.0}, {"date": "2025-12-19", "close": 0.072, "volume": 96.0}, {"date": "2025-12-22", "close": 0.074, "volume": 6503.0}, {"date": "2025-12-23", "close": 0.072, "volume": 100134.0}, {"date": "2025-12-24", "close": 0.066, "volume": 737756.0}, {"date": "2025-12-29", "close": 0.068, "volume": 1167078.0}, {"date": "2025-12-30", "close": 0.066, "volume": 369429.0}, {"date": "2026-01-02", "close": 0.068, "volume": 30000.0}, {"date": "2026-01-05", "close": 0.068, "volume": 5350.0}, {"date": "2026-01-07", "close": 0.069, "volume": 485309.0}, {"date": "2026-01-08", "close": 0.067, "volume": 430000.0}, {"date": "2026-01-09", "close": 0.068, "volume": 302177.0}, {"date": "2026-01-12", "close": 0.068, "volume": 111556.0}, {"date": "2026-01-13", "close": 0.067, "volume": 6635.0}, {"date": "2026-01-14", "close": 0.068, "volume": 1425.0}, {"date": "2026-01-15", "close": 0.068, "volume": 100002.0}, {"date": "2026-01-20", "close": 0.065, "volume": 100000.0}, {"date": "2026-01-21", "close": 0.0665, "volume": 104323.0}, {"date": "2026-01-22", "close": 0.062, "volume": 7692.0}, {"date": "2026-01-23", "close": 0.065, "volume": 150000.0}, {"date": "2026-01-28", "close": 0.067, "volume": 530805.0}, {"date": "2026-01-29", "close": 0.067, "volume": 554748.0}, {"date": "2026-01-30", "close": 0.068, "volume": 149887.0}, {"date": "2026-02-02", "close": 0.065, "volume": 852127.0}, {"date": "2026-02-03", "close": 0.066, "volume": 400000.0}, {"date": "2026-02-04", "close": 0.066, "volume": 301747.0}, {"date": "2026-02-05", "close": 0.065, "volume": 368921.0}, {"date": "2026-02-06", "close": 0.064, "volume": 25000.0}, {"date": "2026-02-09", "close": 0.065, "volume": 319311.0}, {"date": "2026-02-10", "close": 0.065, "volume": 100057.0}, {"date": "2026-02-11", "close": 0.065, "volume": 43856.0}, {"date": "2026-02-12", "close": 0.064, "volume": 200298.0}, {"date": "2026-02-13", "close": 0.064, "volume": 300000.0}, {"date": "2026-02-16", "close": 0.064, "volume": 201023.0}, {"date": "2026-02-17", "close": 0.065, "volume": 100000.0}, {"date": "2026-02-18", "close": 0.065, "volume": 304400.0}, {"date": "2026-02-19", "close": 0.065, "volume": 100000.0}, {"date": "2026-02-20", "close": 0.064, "volume": 84028.0}, {"date": "2026-02-23", "close": 0.068, "volume": 101142.0}, {"date": "2026-02-24", "close": 0.07, "volume": 83233.0}, {"date": "2026-02-25", "close": 0.074, "volume": 617263.0}, {"date": "2026-02-26", "close": 0.07, "volume": 369158.0}, {"date": "2026-02-27", "close": 0.074, "volume": 256256.0}, {"date": "2026-03-02", "close": 0.074, "volume": 2142.0}, {"date": "2026-03-03", "close": 0.068, "volume": 28712.0}, {"date": "2026-03-04", "close": 0.068, "volume": 170684.0}, {"date": "2026-03-05", "close": 0.071, "volume": 365992.0}, {"date": "2026-03-06", "close": 0.068, "volume": 41696.0}, {"date": "2026-03-09", "close": 0.071, "volume": 202316.0}, {"date": "2026-03-10", "close": 0.07, "volume": 255190.0}, {"date": "2026-03-11", "close": 0.068, "volume": 256210.0}, {"date": "2026-03-13", "close": 0.068, "volume": 64156.0}, {"date": "2026-03-16", "close": 0.066, "volume": 292713.0}, {"date": "2026-03-18", "close": 0.066, "volume": 250000.0}, {"date": "2026-03-19", "close": 0.063, "volume": 1023545.0}, {"date": "2026-03-20", "close": 0.063, "volume": 55000.0}, {"date": "2026-03-23", "close": 0.066, "volume": 90.0}, {"date": "2026-03-24", "close": 0.06, "volume": 1044077.0}, {"date": "2026-03-25", "close": 0.066, "volume": 1107315.0}, {"date": "2026-03-26", "close": 0.067, "volume": 14511.0}, {"date": "2026-03-30", "close": 0.066, "volume": 166628.0}, {"date": "2026-03-31", "close": 0.066, "volume": 404905.0}, {"date": "2026-04-01", "close": 0.067, "volume": 25465.0}, {"date": "2026-04-07", "close": 0.069, "volume": 276975.0}, {"date": "2026-04-08", "close": 0.068, "volume": 103747.0}, {"date": "2026-04-09", "close": 0.069, "volume": 163344.0}, {"date": "2026-04-13", "close": 0.069, "volume": 297896.0}, {"date": "2026-04-14", "close": 0.067, "volume": 74084.0}, {"date": "2026-04-15", "close": 0.066, "volume": 2753969.0}, {"date": "2026-04-17", "close": 0.067, "volume": 1266477.0}, {"date": "2026-04-20", "close": 0.068, "volume": 369607.0}, {"date": "2026-04-21", "close": 0.066, "volume": 169672.0}, {"date": "2026-04-22", "close": 0.067, "volume": 200000.0}, {"date": "2026-04-23", "close": 0.067, "volume": 486485.0}, {"date": "2026-04-24", "close": 0.068, "volume": 364602.0}, {"date": "2026-04-27", "close": 0.067, "volume": 219672.0}, {"date": "2026-04-28", "close": 0.067, "volume": 30328.0}, {"date": "2026-04-30", "close": 0.066, "volume": 251133.0}, {"date": "2026-05-01", "close": 0.07, "volume": 5046981.0}, {"date": "2026-05-04", "close": 0.07, "volume": 431074.0}, {"date": "2026-05-05", "close": 0.07, "volume": 13000.0}, {"date": "2026-05-07", "close": 0.073, "volume": 538.0}, {"date": "2026-05-11", "close": 0.069, "volume": 90000.0}, {"date": "2026-05-12", "close": 0.07, "volume": 10500.0}, {"date": "2026-05-14", "close": 0.072, "volume": 68475.0}, {"date": "2026-05-15", "close": 0.07, "volume": 234699.0}, {"date": "2026-05-18", "close": 0.07, "volume": 5788.0}, {"date": "2026-05-19", "close": 0.07, "volume": 1354.0}, {"date": "2026-05-20", "close": 0.07, "volume": 98646.0}, {"date": "2026-05-21", "close": 0.076, "volume": 846261.0}, {"date": "2026-05-22", "close": 0.073, "volume": 368230.0}, {"date": "2026-05-25", "close": 0.075, "volume": 65000.0}, {"date": "2026-05-27", "close": 0.073, "volume": 689394.0}, {"date": "2026-05-28", "close": 0.075, "volume": 22083.0}, {"date": "2026-05-29", "close": 0.074, "volume": 27027.0}, {"date": "2026-06-01", "close": 0.074, "volume": 235277.0}, {"date": "2026-06-02", "close": 0.075, "volume": 355049.0}, {"date": "2026-06-03", "close": 0.073, "volume": 230815.0}, {"date": "2026-06-04", "close": 0.074, "volume": 140183.0}, {"date": "2026-06-05", "close": 0.0755, "volume": 90247.0}, {"date": "2026-06-09", "close": 0.073, "volume": 591568.0}, {"date": "2026-06-10", "close": 0.073, "volume": 411943.0}, {"date": "2026-06-11", "close": 0.073, "volume": 1720237.0}, {"date": "2026-06-12", "close": 0.07, "volume": 433459.0}, {"date": "2026-06-15", "close": 0.07, "volume": 78557.0}, {"date": "2026-06-16", "close": 0.072, "volume": 42017.0}, {"date": "2026-06-17", "close": 0.072, "volume": 50000.0}, {"date": "2026-06-18", "close": 0.07, "volume": 414000.0}, {"date": "2026-06-19", "close": 0.07, "volume": 95860.0}, {"date": "2026-06-22", "close": 0.073, "volume": 113883.0}, {"date": "2026-06-23", "close": 0.073, "volume": 143875.0}, {"date": "2026-06-24", "close": 0.073, "volume": 24168.0}, {"date": "2026-06-25", "close": 0.073, "volume": 102824.0}, {"date": "2026-06-26", "close": 0.074, "volume": 2703.0}, {"date": "2026-06-29", "close": 0.084, "volume": 3714335.0}, {"date": "2026-06-30", "close": 0.085, "volume": 959890.0}, {"date": "2026-07-01", "close": 0.082, "volume": 191393.0}, {"date": "2026-07-02", "close": 0.083, "volume": 320613.0}, {"date": "2026-07-03", "close": 0.083, "volume": 201787.0}, {"date": "2026-07-06", "close": 0.083, "volume": 65591.0}, {"date": "2026-07-07", "close": 0.084, "volume": 835021.0}, {"date": "2026-07-08", "close": 0.085, "volume": 772696.0}, {"date": "2026-07-09", "close": 0.085, "volume": 434356.0}, {"date": "2026-07-10", "close": 0.084, "volume": 84488.0}, {"date": "2026-07-14", "close": 0.087, "volume": 236059.0}, {"date": "2026-07-15", "close": 0.09, "volume": 1554359.0}, {"date": "2026-07-16", "close": 0.088, "volume": 45000.0}, {"date": "2026-07-17", "close": 0.089, "volume": 81000.0}, {"date": "2026-07-20", "close": 0.084, "volume": 422589.0}, {"date": "2026-07-21", "close": 0.085, "volume": 125817.0}, {"date": "2026-07-22", "close": 0.087, "volume": 27186.0}, {"date": "2026-07-24", "close": 0.085, "volume": 508431.0}, {"date": "2026-07-27", "close": 0.084, "volume": 51867.0}, {"date": "2026-07-28", "close": 0.084, "volume": 14359.0}, {"date": "2026-07-29", "close": 0.083, "volume": 83774.0}, {"date": "2026-07-30", "close": 0.08, "volume": 186000.0}, {"date": "2026-07-31", "close": 0.083, "volume": 65000.0}, {"date": "2026-08-03", "close": 0.08, "volume": 49999.0}, {"date": "2026-08-04", "close": 0.081, "volume": 65356.0}, {"date": "2026-08-05", "close": 0.086, "volume": 161066.0}, {"date": "2026-08-06", "close": 0.084, "volume": 95738.0}, {"date": "2026-08-07", "close": 0.084, "volume": 485987.0}, {"date": "2026-08-10", "close": 0.084, "volume": 102391.0}, {"date": "2026-08-11", "close": 0.083, "volume": 131964.0}, {"date": "2026-08-12", "close": 0.083, "volume": 9926.0}, {"date": "2026-08-13", "close": 0.084, "volume": 10857.0}, {"date": "2026-08-14", "close": 0.086, "volume": 22240.0}, {"date": "2026-08-17", "close": 0.088, "volume": 56446.0}, {"date": "2026-08-18", "close": 0.083, "volume": 113766.0}, {"date": "2026-08-19", "close": 0.084, "volume": 45362.0}, {"date": "2026-08-20", "close": 0.085, "volume": 20000.0}, {"date": "2026-08-21", "close": 0.086, "volume": 602982.0}, {"date": "2026-08-24", "close": 0.084, "volume": 99309.0}, {"date": "2026-08-25", "close": 0.085, "volume": 3517.0}, {"date": "2026-08-26", "close": 0.081, "volume": 148847.0}, {"date": "2026-08-27", "close": 0.084, "volume": 323033.0}, {"date": "2026-08-28", "close": 0.083, "volume": 148783.0}, {"date": "2026-08-31", "close": 0.083, "volume": 250000.0}, {"date": "2026-09-01", "close": 0.085, "volume": 235000.0}, {"date": "2026-09-02", "close": 0.085, "volume": 57432.0}, {"date": "2026-09-03", "close": 0.083, "volume": 301124.0}, {"date": "2026-09-04", "close": 0.083, "volume": 214099.0}, {"date": "2026-09-08", "close": 0.086, "volume": 21112.0}, {"date": "2026-09-09", "close": 0.083, "volume": 32539.0}, {"date": "2026-09-10", "close": 0.085, "volume": 93.0}, {"date": "2026-09-11", "close": 0.082, "volume": 150844.0}, {"date": "2026-09-14", "close": 0.082, "volume": 246.0}, {"date": "2026-09-15", "close": 0.078, "volume": 359339.0}, {"date": "2026-09-16", "close": 0.082, "volume": 200000.0}, {"date": "2026-09-18", "close": 0.08, "volume": 855966.0}], "refreshing": true}