{"ticker": "CLU", "overview": {"name": "Cluey Ltd", "country": "Australia", "industry": "Consumer Services"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 1, "buy_sum": 2922.91, "sell_n": 0, "sell_sum": 0, "net": 2922.91, "insiders": 1, "first_date": "2026-06-30", "last_date": "2026-06-30"}, "metrics": {"ticker": "CLU", "has_prices": true, "as_of": "2026-09-02", "last": 0.011, "prev_close": 0.01, "change": 0.0009999999999999992, "change_pct": 0.09999999999999991, "session_volume": 37184.0, "vwap_5": 0.010400525646825653, "vwap_20": 0.01266638299096042, "vwap_60": 0.006276791509347572, "vwap_250": 0.012603822584008757, "high_52w": 0.0767676, "low_52w": 0.005, "avg_volume_20": 222554.6, "sessions": 400, "market_cap": {"value": 5003682.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03123681", "src": "ASX", "ticker": "CLU", "cik": "", "company": "Cluey Ltd", "company_raw": "Cluey LTD", "who": "Rohald", "who_key": "Rohald", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Boardroom paperwork: Rohald changes a holding in CLU", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03123681", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121901}, {"id": "ASX3Y-03107073-1", "src": "ASX", "ticker": "CLU", "cik": "", "company": "Cluey Ltd", "company_raw": "Cluey Ltd", "who": "Mark Rohald", "who_key": "Mark Rohald", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 2922.91, "score": 22.1, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Board insider adds $3K of CLU", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03107073", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180941}, {"id": "ASXSH-03098490", "src": "ASX", "ticker": "CLU", "cik": "", "company": "Cluey Ltd", "company_raw": "Cluey Ltd", "who": "Perennial Value Management Limited (PVM)", "who_key": "Perennial Value Management Limited (PVM)", "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": "Perennial Value Management Limited (PVM) walks away from CLU", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03098490", "trade_date": "", "timestamp": "2026-06-09", "mins": 211181}], "recent_buys": [{"id": "ASX3Y-03107073-1", "src": "ASX", "ticker": "CLU", "cik": "", "company": "Cluey Ltd", "company_raw": "Cluey Ltd", "who": "Mark Rohald", "who_key": "Mark Rohald", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 2922.91, "score": 22.1, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Board insider adds $3K of CLU", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03107073", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180941}], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Rohald", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-02", "source_url": "https://www.marketindex.com.au/asx/clu", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mark Rohald", "notice_type": "3Y", "direct_shares": 500000.0, "indirect_shares": 2289995.0, "indirect_account": null, "pct": null, "notice_date": "2026-07-02", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03107073-2A1681882", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "Perennial Value Management Limited (PVM", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-09", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03098490-2A1676589", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Gavshon", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-18", "source_url": "https://www.marketindex.com.au/asx/clu", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Rohald", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-17", "source_url": "https://www.marketindex.com.au/asx/clu", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Gavshon", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-08-23", "source_url": "https://www.marketindex.com.au/asx/clu", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Rohald", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-08-22", "source_url": "https://www.marketindex.com.au/asx/clu", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Gavshon", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-02-09", "source_url": "https://www.marketindex.com.au/asx/clu", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Rohald", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-02-01", "source_url": "https://www.marketindex.com.au/asx/clu", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Rohald", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-07-28", "source_url": "https://www.marketindex.com.au/asx/clu", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Rohald", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-03-28", "source_url": "https://www.marketindex.com.au/asx/clu", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Gavshon", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-03-28", "source_url": "https://www.marketindex.com.au/asx/clu", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Gavshon", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-03-13", "source_url": "https://www.marketindex.com.au/asx/clu", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Rohald", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-03-10", "source_url": "https://www.marketindex.com.au/asx/clu", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Rohald", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-12-18", "source_url": "https://www.marketindex.com.au/asx/clu", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Rohald", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-12-11", "source_url": "https://www.marketindex.com.au/asx/clu", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Rohald", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-11-30", "source_url": "https://www.marketindex.com.au/asx/clu", "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": "2026-06-09", "source_url": "https://www.marketindex.com.au/asx/clu", "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": "2026-06-09", "source_url": "https://www.marketindex.com.au/asx/clu", "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": "2026-05-27", "source_url": "https://www.marketindex.com.au/asx/clu", "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": "2026-05-15", "source_url": "https://www.marketindex.com.au/asx/clu", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-31", "source_url": "https://www.marketindex.com.au/asx/clu", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-18", "source_url": "https://www.marketindex.com.au/asx/clu", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-18", "source_url": "https://www.marketindex.com.au/asx/clu", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-18", "source_url": "https://www.marketindex.com.au/asx/clu", "needs_ocr": 0}], "directors": [{"name": "Gavshon", "first_seen": "2023-03-13", "last_seen": "2025-12-18", "status": "current", "notices": 5}, {"name": "Rohald", "first_seen": "2022-11-30", "last_seen": "2026-07-02", "status": "current", "notices": 10}, {"name": "Mark Rohald", "first_seen": "2026-07-02", "last_seen": "2026-07-02", "status": "current", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [{"who": "Mark Rohald", "who_key": "Mark Rohald", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 2922.91, "sold": 0, "net": 2922.91, "trades": 1, "top_score": 22.1, "lean": "buying", "history": [{"action": "BUY", "amount": 2922.91, "date": "2026-06-30", "score": 22.1, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03107073"}], "latest": {"action": "BUY", "amount": 2922.91, "date": "2026-06-30", "score": 22.1, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03107073"}}], "activity": [], "announcements": [], "performance": {"ticker": "CLU", "has_prices": true, "summary": {"n": 1, "avg": 0.4444444444444445, "win_rate": 1.0, "best": 0.4444444444444445, "worst": 0.4444444444444445, "as_of": "2026-10-01"}, "buys": [{"who": "Mark Rohald", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2922.91, "date": "2026-06-30", "score": 22.1, "ref_price": 0.009, "return": 0.4444444444444445}]}, "price_series": [{"date": "2020-12-09", "close": 0.926488355, "volume": 8007493.0}, {"date": "2020-12-10", "close": 0.90773353, "volume": 665443.0}, {"date": "2020-12-11", "close": 0.9002316, "volume": 464508.0}, {"date": "2020-12-14", "close": 0.896480635, "volume": 269677.0}, {"date": "2020-12-15", "close": 0.86272195, "volume": 443119.0}, {"date": "2020-12-16", "close": 0.77269879, "volume": 486134.0}, {"date": "2020-12-17", "close": 0.75769493, "volume": 197770.0}, {"date": "2020-12-18", "close": 0.80270651, "volume": 199639.0}, {"date": "2020-12-21", "close": 0.791453615, "volume": 38625.0}, {"date": "2020-12-22", "close": 0.8252123, "volume": 122668.0}, {"date": "2020-12-23", "close": 0.84021616, "volume": 110260.0}, {"date": "2020-12-24", "close": 0.8252123, "volume": 52357.0}, {"date": "2020-12-29", "close": 0.84021616, "volume": 13399.0}, {"date": "2020-12-30", "close": 0.843967125, "volume": 6782.0}, {"date": "2020-12-31", "close": 0.828963265, "volume": 15036.0}, {"date": "2021-01-04", "close": 0.86272195, "volume": 135518.0}, {"date": "2021-01-05", "close": 0.9002316, "volume": 196739.0}, {"date": "2021-01-06", "close": 0.88522774, "volume": 84012.0}, {"date": "2021-01-07", "close": 0.87022388, "volume": 211801.0}, {"date": "2021-01-08", "close": 0.87022388, "volume": 55851.0}, {"date": "2021-01-11", "close": 0.88522774, "volume": 26293.0}, {"date": "2021-01-12", "close": 0.843967125, "volume": 343169.0}, {"date": "2021-01-13", "close": 0.84771809, "volume": 52901.0}, {"date": "2021-01-14", "close": 0.84021616, "volume": 68901.0}, {"date": "2021-01-15", "close": 0.87022388, "volume": 196243.0}, {"date": "2021-01-18", "close": 0.91523546, "volume": 411674.0}, {"date": "2021-01-19", "close": 0.9002316, "volume": 169750.0}, {"date": "2021-01-20", "close": 0.9002316, "volume": 86874.0}, {"date": "2021-01-21", "close": 0.99775669, "volume": 773140.0}, {"date": "2021-01-22", "close": 1.00525862, "volume": 300872.0}, {"date": "2021-01-25", "close": 1.03526634, "volume": 263315.0}, {"date": "2021-01-27", "close": 0.9752509, "volume": 346011.0}, {"date": "2021-01-28", "close": 0.95274511, "volume": 150755.0}, {"date": "2021-01-29", "close": 0.948994145, "volume": 122075.0}, {"date": "2021-02-01", "close": 0.933990285, "volume": 164279.0}, {"date": "2021-02-02", "close": 0.90773353, "volume": 51316.0}, {"date": "2021-02-03", "close": 0.93023932, "volume": 48622.0}, {"date": "2021-02-04", "close": 0.933990285, "volume": 56163.0}, {"date": "2021-02-05", "close": 0.96024704, "volume": 60844.0}, {"date": "2021-02-08", "close": 0.93774125, "volume": 65846.0}, {"date": "2021-02-09", "close": 0.9752509, "volume": 202519.0}, {"date": "2021-02-10", "close": 1.02776441, "volume": 160311.0}, {"date": "2021-02-11", "close": 1.04276827, "volume": 60006.0}, {"date": "2021-02-12", "close": 1.04276827, "volume": 143532.0}, {"date": "2021-02-15", "close": 0.99025476, "volume": 136321.0}, {"date": "2021-02-16", "close": 0.9752509, "volume": 120801.0}, {"date": "2021-02-17", "close": 1.01276055, "volume": 72149.0}, {"date": "2021-02-18", "close": 1.00525862, "volume": 179671.0}, {"date": "2021-02-19", "close": 1.04276827, "volume": 133542.0}, {"date": "2021-02-22", "close": 1.04276827, "volume": 338540.0}, {"date": "2021-02-23", "close": 1.01276055, "volume": 70848.0}, {"date": "2021-02-24", "close": 1.04276827, "volume": 1062918.0}, {"date": "2021-02-25", "close": 1.03526634, "volume": 169316.0}, {"date": "2021-02-26", "close": 0.994005725, "volume": 130553.0}, {"date": "2021-03-01", "close": 0.99775669, "volume": 22373.0}, {"date": "2021-03-02", "close": 0.971499935, "volume": 136156.0}, {"date": "2021-03-03", "close": 0.971499935, "volume": 147781.0}, {"date": "2021-03-04", "close": 0.96024704, "volume": 97335.0}, {"date": "2021-03-05", "close": 0.926488355, "volume": 158626.0}, {"date": "2021-03-08", "close": 0.926488355, "volume": 44593.0}, {"date": "2021-03-09", "close": 0.9002316, "volume": 62499.0}, {"date": "2021-03-10", "close": 0.89272967, "volume": 66695.0}, {"date": "2021-03-11", "close": 0.89272967, "volume": 146837.0}, {"date": "2021-03-12", "close": 0.90773353, "volume": 60069.0}, {"date": "2021-03-15", "close": 0.94524318, "volume": 87801.0}, {"date": "2021-03-16", "close": 0.93774125, "volume": 114864.0}, {"date": "2021-03-17", "close": 0.93023932, "volume": 50938.0}, {"date": "2021-03-18", "close": 0.93023932, "volume": 52509.0}, {"date": "2021-03-19", "close": 0.91523546, "volume": 93324.0}, {"date": "2021-03-22", "close": 0.87022388, "volume": 35652.0}, {"date": "2021-03-23", "close": 0.87772581, "volume": 22845.0}, {"date": "2021-03-24", "close": 0.9002316, "volume": 127992.0}, {"date": "2021-03-25", "close": 0.87022388, "volume": 154280.0}, {"date": "2021-03-26", "close": 0.9002316, "volume": 165796.0}, {"date": "2021-03-29", "close": 0.88522774, "volume": 40114.0}, {"date": "2021-03-30", "close": 0.86272195, "volume": 100162.0}, {"date": "2021-03-31", "close": 0.866472915, "volume": 58018.0}, {"date": "2021-04-01", "close": 0.87772581, "volume": 18083.0}, {"date": "2021-04-06", "close": 0.9002316, "volume": 29271.0}, {"date": "2021-04-08", "close": 0.88522774, "volume": 42512.0}, {"date": "2021-04-09", "close": 0.911484495, "volume": 12387.0}, {"date": "2021-04-12", "close": 0.9002316, "volume": 22709.0}, {"date": "2021-04-13", "close": 0.89272967, "volume": 38847.0}, {"date": "2021-04-14", "close": 0.926488355, "volume": 54422.0}, {"date": "2021-04-15", "close": 0.896480635, "volume": 9386.0}, {"date": "2021-04-16", "close": 0.87022388, "volume": 112708.0}, {"date": "2021-04-19", "close": 0.93023932, "volume": 110402.0}, {"date": "2021-04-20", "close": 0.86272195, "volume": 19146.0}, {"date": "2021-04-21", "close": 0.86272195, "volume": 237979.0}, {"date": "2021-04-22", "close": 0.9002316, "volume": 139724.0}, {"date": "2021-04-23", "close": 0.89272967, "volume": 9951.0}, {"date": "2021-04-26", "close": 0.866472915, "volume": 18361.0}, {"date": "2021-04-27", "close": 0.873974845, "volume": 15144.0}, {"date": "2021-04-28", "close": 0.903982565, "volume": 1821829.0}, {"date": "2021-04-29", "close": 0.866472915, "volume": 22573.0}, {"date": "2021-04-30", "close": 0.86272195, "volume": 62612.0}, {"date": "2021-05-03", "close": 0.86272195, "volume": 72507.0}, {"date": "2021-05-04", "close": 0.87022388, "volume": 12399.0}, {"date": "2021-05-05", "close": 0.87022388, "volume": 74737.0}, {"date": "2021-05-06", "close": 0.9002316, "volume": 34554.0}, {"date": "2021-05-07", "close": 0.84771809, "volume": 71538.0}, {"date": "2021-05-10", "close": 0.84021616, "volume": 41619.0}, {"date": "2021-05-11", "close": 0.78770265, "volume": 241630.0}, {"date": "2021-05-12", "close": 0.750193, "volume": 121258.0}, {"date": "2021-05-13", "close": 0.750193, "volume": 123344.0}, {"date": "2021-05-14", "close": 0.75769493, "volume": 34664.0}, {"date": "2021-05-17", "close": 0.750193, "volume": 47974.0}, {"date": "2021-05-18", "close": 0.750193, "volume": 17062.0}, {"date": "2021-05-19", "close": 0.70518142, "volume": 77527.0}, {"date": "2021-05-20", "close": 0.72018528, "volume": 58077.0}, {"date": "2021-05-24", "close": 0.716434315, "volume": 183843.0}, {"date": "2021-05-25", "close": 0.71268335, "volume": 24032.0}, {"date": "2021-05-26", "close": 0.69767949, "volume": 67552.0}, {"date": "2021-05-27", "close": 0.750193, "volume": 11356.0}, {"date": "2021-05-28", "close": 0.750193, "volume": 1378.0}, {"date": "2021-05-31", "close": 0.750193, "volume": 1085882.0}, {"date": "2021-06-01", "close": 0.750193, "volume": 682282.0}, {"date": "2021-06-03", "close": 0.69017756, "volume": 21586.0}, {"date": "2021-06-04", "close": 0.6751737, "volume": 106498.0}, {"date": "2021-06-07", "close": 0.6751737, "volume": 6425.0}, {"date": "2021-06-08", "close": 0.6751737, "volume": 14502.0}, {"date": "2021-06-09", "close": 0.66016984, "volume": 49650.0}, {"date": "2021-06-10", "close": 0.66016984, "volume": 89296.0}, {"date": "2021-06-11", "close": 0.6751737, "volume": 18441.0}, {"date": "2021-06-15", "close": 0.663920805, "volume": 36161.0}, {"date": "2021-06-16", "close": 0.6751737, "volume": 6738.0}, {"date": "2021-06-17", "close": 0.723936245, "volume": 157402.0}, {"date": "2021-06-18", "close": 0.873974845, "volume": 136870.0}, {"date": "2021-06-21", "close": 0.866472915, "volume": 13984.0}, {"date": "2021-06-22", "close": 0.86272195, "volume": 223388.0}, {"date": "2021-06-23", "close": 0.86272195, "volume": 76776.0}, {"date": "2021-06-24", "close": 0.836465195, "volume": 119461.0}, {"date": "2021-06-25", "close": 0.86272195, "volume": 135792.0}, {"date": "2021-06-28", "close": 0.86272195, "volume": 58245.0}, {"date": "2021-06-29", "close": 0.84021616, "volume": 46767.0}, {"date": "2021-06-30", "close": 0.86272195, "volume": 50658.0}, {"date": "2021-07-01", "close": 0.866472915, "volume": 97444.0}, {"date": "2021-07-02", "close": 0.86272195, "volume": 20788.0}, {"date": "2021-07-05", "close": 0.86272195, "volume": 44163.0}, {"date": "2021-07-06", "close": 0.85522002, "volume": 40322.0}, {"date": "2021-07-07", "close": 0.87022388, "volume": 30080.0}, {"date": "2021-07-08", "close": 0.85522002, "volume": 44659.0}, {"date": "2021-07-09", "close": 0.84021616, "volume": 13254.0}, {"date": "2021-07-12", "close": 0.83271423, "volume": 31148.0}, {"date": "2021-07-13", "close": 0.828963265, "volume": 19422.0}, {"date": "2021-07-14", "close": 0.81020844, "volume": 10657.0}, {"date": "2021-07-15", "close": 0.78770265, "volume": 58941.0}, {"date": "2021-07-16", "close": 0.77269879, "volume": 26337.0}, {"date": "2021-07-19", "close": 0.783951685, "volume": 58874.0}, {"date": "2021-07-20", "close": 0.81771037, "volume": 111427.0}, {"date": "2021-07-21", "close": 0.84771809, "volume": 100329.0}, {"date": "2021-07-22", "close": 0.87772581, "volume": 41575.0}, {"date": "2021-07-23", "close": 0.89272967, "volume": 29046.0}, {"date": "2021-07-26", "close": 0.86272195, "volume": 44974.0}, {"date": "2021-07-27", "close": 0.85522002, "volume": 101646.0}, {"date": "2021-07-28", "close": 0.81020844, "volume": 2846.0}, {"date": "2021-07-29", "close": 0.813959405, "volume": 9051.0}, {"date": "2021-07-30", "close": 0.881476775, "volume": 2173.0}, {"date": "2021-08-02", "close": 0.858970985, "volume": 39209.0}, {"date": "2021-08-03", "close": 0.85522002, "volume": 20461.0}, {"date": "2021-08-04", "close": 0.8252123, "volume": 19522.0}, {"date": "2021-08-05", "close": 0.79520458, "volume": 76999.0}, {"date": "2021-08-06", "close": 0.81020844, "volume": 698.0}, {"date": "2021-08-09", "close": 0.81771037, "volume": 59718.0}, {"date": "2021-08-10", "close": 0.821461335, "volume": 14702.0}, {"date": "2021-08-11", "close": 0.81771037, "volume": 75591.0}, {"date": "2021-08-12", "close": 0.8252123, "volume": 2222.0}, {"date": "2021-08-13", "close": 0.851469055, "volume": 41836.0}, {"date": "2021-08-16", "close": 0.85522002, "volume": 63128.0}, {"date": "2021-08-17", "close": 0.84771809, "volume": 43102.0}, {"date": "2021-08-18", "close": 0.83271423, "volume": 145029.0}, {"date": "2021-08-19", "close": 0.828963265, "volume": 137562.0}, {"date": "2021-08-20", "close": 0.8252123, "volume": 51913.0}, {"date": "2021-08-23", "close": 0.86272195, "volume": 64285.0}, {"date": "2021-08-24", "close": 0.896480635, "volume": 70029.0}, {"date": "2021-08-25", "close": 0.896480635, "volume": 118708.0}, {"date": "2021-08-26", "close": 0.896480635, "volume": 30631.0}, {"date": "2021-08-27", "close": 0.91523546, "volume": 15463.0}, {"date": "2021-08-31", "close": 0.9752509, "volume": 522162.0}, {"date": "2021-09-01", "close": 1.08777985, "volume": 441280.0}, {"date": "2021-09-02", "close": 1.0502702, "volume": 186585.0}, {"date": "2021-09-03", "close": 1.03526634, "volume": 20289.0}, {"date": "2021-09-06", "close": 1.11028564, "volume": 361792.0}, {"date": "2021-09-07", "close": 1.121538535, "volume": 263295.0}, {"date": "2021-09-08", "close": 1.08777985, "volume": 363240.0}, {"date": "2021-09-09", "close": 1.00525862, "volume": 107539.0}, {"date": "2021-09-10", "close": 1.02026248, "volume": 43754.0}, {"date": "2021-09-13", "close": 0.979001865, "volume": 137263.0}, {"date": "2021-09-14", "close": 1.00525862, "volume": 82464.0}, {"date": "2021-09-15", "close": 0.9752509, "volume": 16830.0}, {"date": "2021-09-16", "close": 0.9752509, "volume": 258604.0}, {"date": "2021-09-17", "close": 0.99025476, "volume": 26152.0}, {"date": "2021-09-20", "close": 0.96024704, "volume": 394496.0}, {"date": "2021-09-21", "close": 0.986503795, "volume": 83844.0}, {"date": "2021-09-22", "close": 0.98275283, "volume": 148683.0}, {"date": "2021-09-23", "close": 0.9752509, "volume": 93688.0}, {"date": "2021-09-24", "close": 1.01276055, "volume": 46653.0}, {"date": "2021-09-27", "close": 0.99775669, "volume": 17066.0}, {"date": "2021-09-28", "close": 1.001507655, "volume": 58058.0}, {"date": "2021-09-29", "close": 0.9752509, "volume": 175302.0}, {"date": "2021-09-30", "close": 0.9752509, "volume": 1762418.0}, {"date": "2021-10-01", "close": 0.918986425, "volume": 43997.0}, {"date": "2021-10-04", "close": 0.971499935, "volume": 64193.0}, {"date": "2021-10-05", "close": 0.93774125, "volume": 86503.0}, {"date": "2021-10-06", "close": 0.93774125, "volume": 36760.0}, {"date": "2021-10-07", "close": 0.93774125, "volume": 61504.0}, {"date": "2021-10-08", "close": 0.941492215, "volume": 34017.0}, {"date": "2021-10-11", "close": 0.92273739, "volume": 58877.0}, {"date": "2021-10-12", "close": 0.918986425, "volume": 16230.0}, {"date": "2021-10-13", "close": 0.91523546, "volume": 153383.0}, {"date": "2021-10-14", "close": 0.9002316, "volume": 116741.0}, {"date": "2021-10-15", "close": 0.9002316, "volume": 9150.0}, {"date": "2021-10-18", "close": 0.89272967, "volume": 29507.0}, {"date": "2021-10-19", "close": 0.91523546, "volume": 10851.0}, {"date": "2021-10-20", "close": 0.93023932, "volume": 106566.0}, {"date": "2021-10-21", "close": 0.93023932, "volume": 3138.0}, {"date": "2021-10-22", "close": 0.93023932, "volume": 164574.0}, {"date": "2021-10-25", "close": 0.9002316, "volume": 76910.0}, {"date": "2021-10-26", "close": 0.93023932, "volume": 52558.0}, {"date": "2021-10-27", "close": 0.93023932, "volume": 20661.0}, {"date": "2021-10-28", "close": 0.96024704, "volume": 18302.0}, {"date": "2021-10-29", "close": 0.96024704, "volume": 47087.0}, {"date": "2021-11-01", "close": 0.93774125, "volume": 63300.0}, {"date": "2021-11-02", "close": 0.888978705, "volume": 58042.0}, {"date": "2021-11-03", "close": 0.911484495, "volume": 46596.0}, {"date": "2021-11-04", "close": 0.91523546, "volume": 49138.0}, {"date": "2021-11-05", "close": 0.92273739, "volume": 93360.0}, {"date": "2021-11-08", "close": 0.9002316, "volume": 143424.0}, {"date": "2021-11-09", "close": 0.896480635, "volume": 82721.0}, {"date": "2021-11-10", "close": 0.888978705, "volume": 77849.0}, {"date": "2021-11-11", "close": 0.91523546, "volume": 41797.0}, {"date": "2021-11-12", "close": 0.896480635, "volume": 28273.0}, {"date": "2021-11-15", "close": 0.87022388, "volume": 37162.0}, {"date": "2021-11-16", "close": 0.86272195, "volume": 20937.0}, {"date": "2021-11-17", "close": 0.86272195, "volume": 40975.0}, {"date": "2021-11-18", "close": 0.836465195, "volume": 83299.0}, {"date": "2021-11-19", "close": 0.8252123, "volume": 18734.0}, {"date": "2021-11-22", "close": 0.84771809, "volume": 68461.0}, {"date": "2021-11-23", "close": 0.8252123, "volume": 91476.0}, {"date": "2021-11-24", "close": 0.866472915, "volume": 40330.0}, {"date": "2021-11-25", "close": 0.8252123, "volume": 13350.0}, {"date": "2021-11-26", "close": 0.8252123, "volume": 52822.0}, {"date": "2021-11-29", "close": 0.81771037, "volume": 37736.0}, {"date": "2021-11-30", "close": 0.78770265, "volume": 15729.0}, {"date": "2021-12-01", "close": 0.85522002, "volume": 18395.0}, {"date": "2021-12-02", "close": 0.83271423, "volume": 1028.0}, {"date": "2021-12-03", "close": 0.858970985, "volume": 56146.0}, {"date": "2021-12-06", "close": 0.83271423, "volume": 16893.0}, {"date": "2021-12-07", "close": 0.84021616, "volume": 2399.0}, {"date": "2021-12-08", "close": 0.8252123, "volume": 17212.0}, {"date": "2021-12-09", "close": 0.8252123, "volume": 2073.0}, {"date": "2021-12-13", "close": 0.77269879, "volume": 61729.0}, {"date": "2021-12-14", "close": 0.78770265, "volume": 52201.0}, {"date": "2021-12-15", "close": 0.77269879, "volume": 23173.0}, {"date": "2021-12-16", "close": 0.77269879, "volume": 12526.0}, {"date": "2021-12-17", "close": 0.77269879, "volume": 4897.0}, {"date": "2021-12-20", "close": 0.77269879, "volume": 9402.0}, {"date": "2021-12-21", "close": 0.78770265, "volume": 11385.0}, {"date": "2021-12-22", "close": 0.836465195, "volume": 18729.0}, {"date": "2021-12-24", "close": 0.8252123, "volume": 1333.0}, {"date": "2021-12-29", "close": 0.81020844, "volume": 4840.0}, {"date": "2021-12-30", "close": 0.78770265, "volume": 17561.0}, {"date": "2021-12-31", "close": 0.78770265, "volume": 4715.0}, {"date": "2022-01-05", "close": 0.83271423, "volume": 39093.0}, {"date": "2022-01-06", "close": 0.81771037, "volume": 87579.0}, {"date": "2022-01-07", "close": 0.828963265, "volume": 2422.0}, {"date": "2022-01-11", "close": 0.83271423, "volume": 11124.0}, {"date": "2022-01-12", "close": 0.81771037, "volume": 5856.0}, {"date": "2022-01-13", "close": 0.8252123, "volume": 16368.0}, {"date": "2022-01-14", "close": 0.8252123, "volume": 1280.0}, {"date": "2022-01-18", "close": 0.813959405, "volume": 5990.0}, {"date": "2022-01-19", "close": 0.80270651, "volume": 8610.0}, {"date": "2022-01-20", "close": 0.791453615, "volume": 60610.0}, {"date": "2022-01-21", "close": 0.77269879, "volume": 28607.0}, {"date": "2022-01-24", "close": 0.750193, "volume": 150432.0}, {"date": "2022-01-25", "close": 0.72018528, "volume": 12439.0}, {"date": "2022-01-27", "close": 0.71268335, "volume": 44559.0}, {"date": "2022-01-28", "close": 0.6751737, "volume": 40638.0}, {"date": "2022-01-31", "close": 0.693928525, "volume": 26556.0}, {"date": "2022-02-01", "close": 0.750193, "volume": 21816.0}, {"date": "2022-02-02", "close": 0.81771037, "volume": 26633.0}, {"date": "2022-02-03", "close": 0.78020072, "volume": 20671.0}, {"date": "2022-02-04", "close": 0.821461335, "volume": 3711.0}, {"date": "2022-02-08", "close": 0.8252123, "volume": 69377.0}, {"date": "2022-02-09", "close": 0.8252123, "volume": 28553.0}, {"date": "2022-02-10", "close": 0.79520458, "volume": 11480.0}, {"date": "2022-02-11", "close": 0.77269879, "volume": 28063.0}, {"date": "2022-02-14", "close": 0.750193, "volume": 50190.0}, {"date": "2022-02-15", "close": 0.76519686, "volume": 42285.0}, {"date": "2022-02-16", "close": 0.768947825, "volume": 9706.0}, {"date": "2022-02-17", "close": 0.750193, "volume": 16954.0}, {"date": "2022-02-18", "close": 0.73518914, "volume": 9031.0}, {"date": "2022-02-21", "close": 0.750193, "volume": 10569.0}, {"date": "2022-02-22", "close": 0.750193, "volume": 26905.0}, {"date": "2022-02-23", "close": 0.738940105, "volume": 15837.0}, {"date": "2022-02-24", "close": 0.750193, "volume": 15412.0}, {"date": "2022-02-25", "close": 0.76519686, "volume": 146260.0}, {"date": "2022-02-28", "close": 0.746442035, "volume": 64558.0}, {"date": "2022-03-01", "close": 0.71268335, "volume": 46983.0}, {"date": "2022-03-02", "close": 0.693928525, "volume": 31276.0}, {"date": "2022-03-03", "close": 0.6751737, "volume": 39791.0}, {"date": "2022-03-04", "close": 0.69017756, "volume": 13330.0}, {"date": "2022-03-07", "close": 0.663920805, "volume": 66428.0}, {"date": "2022-03-08", "close": 0.65266791, "volume": 18061.0}, {"date": "2022-03-10", "close": 0.63766405, "volume": 77437.0}, {"date": "2022-03-11", "close": 0.62266019, "volume": 42810.0}, {"date": "2022-03-14", "close": 0.62266019, "volume": 9331.0}, {"date": "2022-03-15", "close": 0.611407295, "volume": 52786.0}, {"date": "2022-03-16", "close": 0.63766405, "volume": 6665.0}, {"date": "2022-03-17", "close": 0.62266019, "volume": 37117.0}, {"date": "2022-03-18", "close": 0.626411155, "volume": 203204.0}, {"date": "2022-03-21", "close": 0.611407295, "volume": 37856.0}, {"date": "2022-03-22", "close": 0.63766405, "volume": 74198.0}, {"date": "2022-03-23", "close": 0.62266019, "volume": 41589.0}, {"date": "2022-03-24", "close": 0.61515826, "volume": 24794.0}, {"date": "2022-03-25", "close": 0.61515826, "volume": 7795.0}, {"date": "2022-03-28", "close": 0.60765633, "volume": 123079.0}, {"date": "2022-03-29", "close": 0.61515826, "volume": 10687.0}, {"date": "2022-03-30", "close": 0.66016984, "volume": 26220.0}, {"date": "2022-03-31", "close": 0.693928525, "volume": 92327.0}, {"date": "2022-04-01", "close": 0.69767949, "volume": 36160.0}, {"date": "2022-04-04", "close": 0.71268335, "volume": 4467.0}, {"date": "2022-04-05", "close": 0.70518142, "volume": 33987.0}, {"date": "2022-04-08", "close": 0.656418875, "volume": 24607.0}, {"date": "2022-04-11", "close": 0.656418875, "volume": 588.0}, {"date": "2022-04-12", "close": 0.66016984, "volume": 17961.0}, {"date": "2022-04-13", "close": 0.686426595, "volume": 13711.0}, {"date": "2022-04-14", "close": 0.648916945, "volume": 11808.0}, {"date": "2022-04-19", "close": 0.6751737, "volume": 143.0}, {"date": "2022-04-21", "close": 0.6751737, "volume": 14431.0}, {"date": "2022-04-26", "close": 0.71268335, "volume": 72423.0}, {"date": "2022-04-27", "close": 0.73518914, "volume": 16901.0}, {"date": "2022-04-28", "close": 0.73518914, "volume": 74056.0}, {"date": "2022-04-29", "close": 0.74269107, "volume": 14708.0}, {"date": "2022-05-02", "close": 0.750193, "volume": 37864.0}, {"date": "2022-05-03", "close": 0.750193, "volume": 1600.0}, {"date": "2022-05-04", "close": 0.71268335, "volume": 10433.0}, {"date": "2022-05-05", "close": 0.750193, "volume": 1726.0}, {"date": "2022-05-06", "close": 0.69767949, "volume": 25340.0}, {"date": "2022-05-11", "close": 0.6751737, "volume": 22770.0}, {"date": "2022-05-12", "close": 0.71268335, "volume": 37290.0}, {"date": "2022-05-13", "close": 0.686426595, "volume": 7257.0}, {"date": "2022-05-16", "close": 0.6751737, "volume": 3017.0}, {"date": "2022-05-17", "close": 0.69767949, "volume": 15228.0}, {"date": "2022-05-18", "close": 0.6751737, "volume": 8564.0}, {"date": "2022-05-19", "close": 0.6751737, "volume": 4665.0}, {"date": "2022-05-20", "close": 0.63766405, "volume": 24660.0}, {"date": "2022-05-23", "close": 0.66767177, "volume": 95148.0}, {"date": "2022-05-24", "close": 0.66767177, "volume": 17029.0}, {"date": "2022-05-25", "close": 0.66767177, "volume": 4936630.0}, {"date": "2022-05-27", "close": 0.6001544, "volume": 615474.0}, {"date": "2022-05-30", "close": 0.6751737, "volume": 256627.0}, {"date": "2022-05-31", "close": 0.6751737, "volume": 34317.0}, {"date": "2022-06-01", "close": 0.6751737, "volume": 183062.0}, {"date": "2022-06-02", "close": 0.66016984, "volume": 103497.0}, {"date": "2022-06-03", "close": 0.65266791, "volume": 1453.0}, {"date": "2022-06-06", "close": 0.626411155, "volume": 61757.0}, {"date": "2022-06-07", "close": 0.61515826, "volume": 13337.0}, {"date": "2022-06-08", "close": 0.56264475, "volume": 116391.0}, {"date": "2022-06-09", "close": 0.603905365, "volume": 2155.0}, {"date": "2022-06-14", "close": 0.54764089, "volume": 39543.0}, {"date": "2022-06-15", "close": 0.56264475, "volume": 21545.0}, {"date": "2022-06-16", "close": 0.551391855, "volume": 66196.0}, {"date": "2022-06-17", "close": 0.513882205, "volume": 280399.0}, {"date": "2022-06-20", "close": 0.483874485, "volume": 87813.0}, {"date": "2022-06-21", "close": 0.48012352, "volume": 5207.0}, {"date": "2022-06-22", "close": 0.453866765, "volume": 5623.0}, {"date": "2022-06-23", "close": 0.4501158, "volume": 356985.0}, {"date": "2022-06-24", "close": 0.438862905, "volume": 266647.0}, {"date": "2022-06-27", "close": 0.47262159, "volume": 52852.0}, {"date": "2022-06-28", "close": 0.49512738, "volume": 49413.0}, {"date": "2022-06-29", "close": 0.4501158, "volume": 31085.0}, {"date": "2022-06-30", "close": 0.4501158, "volume": 5112643.0}, {"date": "2022-07-01", "close": 0.43511194, "volume": 18329.0}, {"date": "2022-07-04", "close": 0.43511194, "volume": 22887.0}, {"date": "2022-07-05", "close": 0.416357115, "volume": 3856.0}, {"date": "2022-07-06", "close": 0.4501158, "volume": 123796.0}, {"date": "2022-07-07", "close": 0.4501158, "volume": 45836.0}, {"date": "2022-07-08", "close": 0.423859045, "volume": 134801.0}, {"date": "2022-07-11", "close": 0.43511194, "volume": 14086.0}, {"date": "2022-07-12", "close": 0.42010808, "volume": 30276.0}, {"date": "2022-07-13", "close": 0.401353255, "volume": 13330.0}, {"date": "2022-07-14", "close": 0.40510422, "volume": 19794.0}, {"date": "2022-07-15", "close": 0.40510422, "volume": 9331.0}, {"date": "2022-07-18", "close": 0.42010808, "volume": 60394.0}, {"date": "2022-07-19", "close": 0.40510422, "volume": 121882.0}, {"date": "2022-07-20", "close": 0.42761001, "volume": 84162.0}, {"date": "2022-07-21", "close": 0.41260615, "volume": 335408.0}, {"date": "2022-07-22", "close": 0.38259843, "volume": 223423.0}, {"date": "2022-07-25", "close": 0.386349395, "volume": 19995.0}, {"date": "2022-07-26", "close": 0.393851325, "volume": 70648.0}, {"date": "2022-07-27", "close": 0.39760229, "volume": 15329.0}, {"date": "2022-07-28", "close": 0.39010036, "volume": 30659.0}, {"date": "2022-07-29", "close": 0.393851325, "volume": 62833.0}, {"date": "2022-08-01", "close": 0.371345535, "volume": 622557.0}, {"date": "2022-08-02", "close": 0.33758685, "volume": 131698.0}, {"date": "2022-08-03", "close": 0.32258299, "volume": 74080.0}, {"date": "2022-08-04", "close": 0.356341675, "volume": 50479.0}, {"date": "2022-08-05", "close": 0.33758685, "volume": 103897.0}, {"date": "2022-08-08", "close": 0.33008492, "volume": 29991.0}, {"date": "2022-08-09", "close": 0.33008492, "volume": 10707.0}, {"date": "2022-08-10", "close": 0.3750965, "volume": 13330.0}, {"date": "2022-08-11", "close": 0.36759457, "volume": 102888.0}, {"date": "2022-08-12", "close": 0.39760229, "volume": 51146.0}, {"date": "2022-08-15", "close": 0.416357115, "volume": 17398.0}, {"date": "2022-08-16", "close": 0.40510422, "volume": 7082.0}, {"date": "2022-08-17", "close": 0.39760229, "volume": 78377.0}, {"date": "2022-08-18", "close": 0.3844739125, "volume": 52676.0}, {"date": "2022-08-22", "close": 0.3750965, "volume": 3608.0}, {"date": "2022-08-24", "close": 0.36009264, "volume": 6514.0}, {"date": "2022-08-25", "close": 0.36009264, "volume": 44154.0}, {"date": "2022-08-29", "close": 0.39760229, "volume": 54530.0}, {"date": "2022-08-30", "close": 0.38259843, "volume": 19995.0}, {"date": "2022-09-05", "close": 0.36009264, "volume": 26355.0}, {"date": "2022-09-07", "close": 0.36009264, "volume": 22995.0}, {"date": "2022-09-12", "close": 0.363843605, "volume": 4392.0}, {"date": "2022-09-14", "close": 0.36009264, "volume": 6665.0}, {"date": "2022-09-15", "close": 0.356341675, "volume": 11448.0}, {"date": "2022-09-16", "close": 0.341337815, "volume": 9984.0}, {"date": "2022-09-19", "close": 0.36009264, "volume": 666.0}, {"date": "2022-09-20", "close": 0.36009264, "volume": 28111.0}, {"date": "2022-09-21", "close": 0.35259071, "volume": 4999.0}, {"date": "2022-09-23", "close": 0.35259071, "volume": 29688.0}, {"date": "2022-09-26", "close": 0.35259071, "volume": 16984.0}, {"date": "2022-09-27", "close": 0.35259071, "volume": 871310.0}, {"date": "2022-09-28", "close": 0.35259071, "volume": 4402.0}, {"date": "2022-09-29", "close": 0.371345535, "volume": 3292.0}, {"date": "2022-09-30", "close": 0.3750965, "volume": 48361.0}, {"date": "2022-10-03", "close": 0.36759457, "volume": 10664.0}, {"date": "2022-10-04", "close": 0.36759457, "volume": 22594.0}, {"date": "2022-10-05", "close": 0.3750965, "volume": 7089.0}, {"date": "2022-10-07", "close": 0.3750965, "volume": 3066.0}, {"date": "2022-10-10", "close": 0.3750965, "volume": 8931.0}, {"date": "2022-10-12", "close": 0.36009264, "volume": 3266.0}, {"date": "2022-10-13", "close": 0.36009264, "volume": 2666.0}, {"date": "2022-10-14", "close": 0.3750965, "volume": 7827.0}, {"date": "2022-10-17", "close": 0.35259071, "volume": 52356.0}, {"date": "2022-10-18", "close": 0.371345535, "volume": 13330.0}, {"date": "2022-10-21", "close": 0.371345535, "volume": 13330.0}, {"date": "2022-10-25", "close": 0.378847465, "volume": 289.0}, {"date": "2022-10-31", "close": 0.3750965, "volume": 170541.0}, {"date": "2022-11-01", "close": 0.356341675, "volume": 6030.0}, {"date": "2022-11-02", "close": 0.40510422, "volume": 33202.0}, {"date": "2022-11-03", "close": 0.3919758425, "volume": 369.0}, {"date": "2022-11-04", "close": 0.42010808, "volume": 61936.0}, {"date": "2022-11-07", "close": 0.423859045, "volume": 1298.0}, {"date": "2022-11-08", "close": 0.39760229, "volume": 746.0}, {"date": "2022-11-09", "close": 0.39760229, "volume": 10645.0}, {"date": "2022-11-10", "close": 0.378847465, "volume": 2647.0}, {"date": "2022-11-11", "close": 0.3750965, "volume": 13330.0}, {"date": "2022-11-14", "close": 0.39010036, "volume": 13330.0}, {"date": "2022-11-17", "close": 0.371345535, "volume": 92543.0}, {"date": "2022-11-23", "close": 0.38259843, "volume": 27149.0}, {"date": "2022-11-24", "close": 0.34508878, "volume": 2126.0}, {"date": "2022-11-25", "close": 0.318832025, "volume": 90665.0}, {"date": "2022-11-28", "close": 0.33758685, "volume": 287653.0}, {"date": "2022-11-29", "close": 0.33008492, "volume": 166726.0}, {"date": "2022-11-30", "close": 0.30757913, "volume": 4020.0}, {"date": "2022-12-01", "close": 0.3000772, "volume": 35278.0}, {"date": "2022-12-02", "close": 0.3000772, "volume": 2437.0}, {"date": "2022-12-05", "close": 0.3000772, "volume": 302589.0}, {"date": "2022-12-06", "close": 0.303828165, "volume": 24976.0}, {"date": "2022-12-07", "close": 0.3000772, "volume": 19995.0}, {"date": "2022-12-08", "close": 0.33008492, "volume": 18305.0}, {"date": "2022-12-12", "close": 0.33008492, "volume": 5332.0}, {"date": "2022-12-15", "close": 0.341337815, "volume": 15996.0}, {"date": "2022-12-16", "close": 0.341337815, "volume": 85977.0}, {"date": "2022-12-20", "close": 0.318832025, "volume": 2194.0}, {"date": "2022-12-21", "close": 0.31508106, "volume": 7009.0}, {"date": "2022-12-23", "close": 0.341337815, "volume": 37154.0}, {"date": "2022-12-28", "close": 0.34508878, "volume": 36752.0}, {"date": "2023-01-06", "close": 0.31508106, "volume": 5392.0}, {"date": "2023-01-09", "close": 0.31508106, "volume": 17935.0}, {"date": "2023-01-16", "close": 0.31508106, "volume": 21227.0}, {"date": "2023-01-17", "close": 0.34508878, "volume": 419683.0}, {"date": "2023-01-23", "close": 0.33758685, "volume": 9997.0}, {"date": "2023-01-25", "close": 0.26256755, "volume": 330973.0}, {"date": "2023-01-27", "close": 0.2794468925, "volume": 27384.0}, {"date": "2023-01-30", "close": 0.281322375, "volume": 11.0}, {"date": "2023-01-31", "close": 0.28507334, "volume": 62561.0}, {"date": "2023-02-01", "close": 0.281322375, "volume": 3532.0}, {"date": "2023-02-03", "close": 0.26256755, "volume": 106763.0}, {"date": "2023-02-06", "close": 0.25506562, "volume": 91075.0}, {"date": "2023-02-07", "close": 0.243812725, "volume": 53185.0}, {"date": "2023-02-08", "close": 0.2250579, "volume": 27991.0}, {"date": "2023-02-09", "close": 0.2194314525, "volume": 69582.0}, {"date": "2023-02-10", "close": 0.21005404, "volume": 317020.0}, {"date": "2023-02-13", "close": 0.206303075, "volume": 78300.0}, {"date": "2023-02-14", "close": 0.21005404, "volume": 2671.0}, {"date": "2023-02-15", "close": 0.21005404, "volume": 10332.0}, {"date": "2023-02-16", "close": 0.18754825, "volume": 9727.0}, {"date": "2023-02-20", "close": 0.18754825, "volume": 6512.0}, {"date": "2023-02-21", "close": 0.18754825, "volume": 11589.0}, {"date": "2023-02-27", "close": 0.18004632, "volume": 112.0}, {"date": "2023-03-03", "close": 0.1884276, "volume": 211506.0}, {"date": "2023-03-06", "close": 0.15492936, "volume": 15750.0}, {"date": "2023-03-07", "close": 0.14236752, "volume": 185902.0}, {"date": "2023-03-08", "close": 0.1256184, "volume": 168454.0}, {"date": "2023-03-09", "close": 0.13399296, "volume": 28658.0}, {"date": "2023-03-10", "close": 0.13399296, "volume": 115788.0}, {"date": "2023-03-13", "close": 0.14236752, "volume": 64795.0}, {"date": "2023-03-14", "close": 0.13818024, "volume": 35061.0}, {"date": "2023-03-15", "close": 0.13399296, "volume": 20294.0}, {"date": "2023-03-16", "close": 0.12980568, "volume": 94126.0}, {"date": "2023-03-17", "close": 0.12980568, "volume": 38211.0}, {"date": "2023-03-20", "close": 0.15074208, "volume": 40479.0}, {"date": "2023-03-21", "close": 0.15492936, "volume": 87666.0}, {"date": "2023-03-22", "close": 0.15492936, "volume": 2001.0}, {"date": "2023-03-23", "close": 0.15074208, "volume": 2388.0}, {"date": "2023-03-24", "close": 0.15074208, "volume": 36316.0}, {"date": "2023-03-27", "close": 0.15074208, "volume": 25283.0}, {"date": "2023-03-28", "close": 0.13399296, "volume": 234848.0}, {"date": "2023-03-29", "close": 0.14236752, "volume": 100661.0}, {"date": "2023-03-30", "close": 0.13399296, "volume": 138151.0}, {"date": "2023-03-31", "close": 0.13399296, "volume": 34466.0}, {"date": "2023-04-03", "close": 0.12980568, "volume": 51482.0}, {"date": "2023-04-04", "close": 0.12980568, "volume": 74342.0}, {"date": "2023-04-06", "close": 0.1256184, "volume": 236430.0}, {"date": "2023-04-11", "close": 0.1256184, "volume": 65571.0}, {"date": "2023-04-13", "close": 0.1256184, "volume": 36471.0}, {"date": "2023-04-17", "close": 0.1256184, "volume": 170550.0}, {"date": "2023-04-18", "close": 0.12143112, "volume": 52756.0}, {"date": "2023-04-20", "close": 0.11724384, "volume": 93161.0}, {"date": "2023-04-24", "close": 0.11724384, "volume": 37900.0}, {"date": "2023-04-26", "close": 0.10886928, "volume": 8411.0}, {"date": "2023-04-27", "close": 0.10886928, "volume": 12009.0}, {"date": "2023-04-28", "close": 0.11305656, "volume": 1194.0}, {"date": "2023-05-01", "close": 0.09212016, "volume": 179495.0}, {"date": "2023-05-02", "close": 0.10049472, "volume": 248484.0}, {"date": "2023-05-03", "close": 0.10049472, "volume": 24922.0}, {"date": "2023-05-04", "close": 0.09630744, "volume": 88574.0}, {"date": "2023-05-05", "close": 0.0837456, "volume": 42399.0}, {"date": "2023-05-08", "close": 0.10049472, "volume": 14329.0}, {"date": "2023-05-09", "close": 0.10049472, "volume": 45377.0}, {"date": "2023-05-10", "close": 0.10049472, "volume": 5373.0}, {"date": "2023-05-11", "close": 0.10049472, "volume": 176465.0}, {"date": "2023-05-12", "close": 0.10049472, "volume": 3582.0}, {"date": "2023-05-15", "close": 0.10049472, "volume": 331.0}, {"date": "2023-05-16", "close": 0.10049472, "volume": 8638.0}, {"date": "2023-05-17", "close": 0.10049472, "volume": 4239.0}, {"date": "2023-05-18", "close": 0.10886928, "volume": 20498.0}, {"date": "2023-05-19", "close": 0.10886928, "volume": 74762.0}, {"date": "2023-05-22", "close": 0.10049472, "volume": 7931.0}, {"date": "2023-05-23", "close": 0.104682, "volume": 59705.0}, {"date": "2023-05-24", "close": 0.10049472, "volume": 10838.0}, {"date": "2023-05-26", "close": 0.0837456, "volume": 18508.0}, {"date": "2023-05-29", "close": 0.08793288, "volume": 6514.0}, {"date": "2023-05-30", "close": 0.0837456, "volume": 4776.0}, {"date": "2023-05-31", "close": 0.081233232, "volume": 301762.0}, {"date": "2023-06-02", "close": 0.067833936, "volume": 59705.0}, {"date": "2023-06-05", "close": 0.07118376, "volume": 242714.0}, {"date": "2023-06-06", "close": 0.07537104, "volume": 52963.0}, {"date": "2023-06-07", "close": 0.074533584, "volume": 67747.0}, {"date": "2023-06-08", "close": 0.061971744, "volume": 124964.0}, {"date": "2023-06-09", "close": 0.066159024, "volume": 113273.0}, {"date": "2023-06-13", "close": 0.07537104, "volume": 11902.0}, {"date": "2023-06-14", "close": 0.07537104, "volume": 2126773.0}, {"date": "2023-06-16", "close": 0.077883408, "volume": 143329.0}, {"date": "2023-06-19", "close": 0.0837456, "volume": 32042.0}, {"date": "2023-06-20", "close": 0.08793288, "volume": 19703.0}, {"date": "2023-06-21", "close": 0.082908144, "volume": 322723.0}, {"date": "2023-06-22", "close": 0.082070688, "volume": 411283.0}, {"date": "2023-06-23", "close": 0.077883408, "volume": 11941.0}, {"date": "2023-06-26", "close": 0.078720864, "volume": 110403.0}, {"date": "2023-06-27", "close": 0.077045952, "volume": 65326.0}, {"date": "2023-06-28", "close": 0.077045952, "volume": 56454.0}, {"date": "2023-06-29", "close": 0.07955832, "volume": 58450.0}, {"date": "2023-06-30", "close": 0.0837456, "volume": 204992.0}, {"date": "2023-07-03", "close": 0.0837456, "volume": 8527.0}, {"date": "2023-07-04", "close": 0.082908144, "volume": 3552.0}, {"date": "2023-07-05", "close": 0.082908144, "volume": 229723.0}, {"date": "2023-07-06", "close": 0.0837456, "volume": 249709.0}, {"date": "2023-07-07", "close": 0.0837456, "volume": 59721.0}, {"date": "2023-07-10", "close": 0.08793288, "volume": 46935.0}, {"date": "2023-07-11", "close": 0.0837456, "volume": 1023.0}, {"date": "2023-07-12", "close": 0.0837456, "volume": 5.0}, {"date": "2023-07-13", "close": 0.0837456, "volume": 134540.0}, {"date": "2023-07-17", "close": 0.0837456, "volume": 11941.0}, {"date": "2023-07-20", "close": 0.0837456, "volume": 8964.0}, {"date": "2023-07-21", "close": 0.0837456, "volume": 2635.0}, {"date": "2023-07-25", "close": 0.0837456, "volume": 447.0}, {"date": "2023-07-26", "close": 0.0837456, "volume": 119409.0}, {"date": "2023-07-27", "close": 0.0837456, "volume": 16402.0}, {"date": "2023-08-07", "close": 0.0837456, "volume": 2834.0}, {"date": "2023-08-09", "close": 0.0837456, "volume": 4318.0}, {"date": "2023-08-10", "close": 0.0837456, "volume": 54248.0}, {"date": "2023-08-11", "close": 0.0837456, "volume": 59705.0}, {"date": "2023-08-16", "close": 0.0837456, "volume": 1493.0}, {"date": "2023-08-18", "close": 0.0837456, "volume": 2104.0}, {"date": "2023-08-21", "close": 0.081233232, "volume": 35941.0}, {"date": "2023-08-24", "close": 0.080395776, "volume": 36561.0}, {"date": "2023-08-25", "close": 0.081233232, "volume": 81676.0}, {"date": "2023-08-28", "close": 0.0837456, "volume": 99111.0}, {"date": "2023-08-29", "close": 0.0837456, "volume": 39431.0}, {"date": "2023-08-30", "close": 0.104682, "volume": 167850.0}, {"date": "2023-08-31", "close": 0.10049472, "volume": 10649.0}, {"date": "2023-09-01", "close": 0.09630744, "volume": 49311.0}, {"date": "2023-09-04", "close": 0.10049472, "volume": 15022.0}, {"date": "2023-09-11", "close": 0.08793288, "volume": 132371.0}, {"date": "2023-09-12", "close": 0.0837456, "volume": 76064.0}, {"date": "2023-09-13", "close": 0.0837456, "volume": 3185.0}, {"date": "2023-09-14", "close": 0.08793288, "volume": 1420020.0}, {"date": "2023-09-15", "close": 0.0837456, "volume": 125189.0}, {"date": "2023-09-18", "close": 0.0837456, "volume": 352.0}, {"date": "2023-09-19", "close": 0.0837456, "volume": 238460.0}, {"date": "2023-09-20", "close": 0.081233232, "volume": 4776.0}, {"date": "2023-09-21", "close": 0.0837456, "volume": 52417.0}, {"date": "2023-09-26", "close": 0.077045952, "volume": 33177.0}, {"date": "2023-09-27", "close": 0.07955832, "volume": 12808.0}, {"date": "2023-09-28", "close": 0.076208496, "volume": 1440.0}, {"date": "2023-09-29", "close": 0.078720864, "volume": 46326.0}, {"date": "2023-10-02", "close": 0.077045952, "volume": 533.0}, {"date": "2023-10-04", "close": 0.077045952, "volume": 1341.0}, {"date": "2023-10-06", "close": 0.077045952, "volume": 2746.0}, {"date": "2023-10-09", "close": 0.07537104, "volume": 19345.0}, {"date": "2023-10-10", "close": 0.07537104, "volume": 7593.0}, {"date": "2023-10-12", "close": 0.07537104, "volume": 13971.0}, {"date": "2023-10-23", "close": 0.07537104, "volume": 1278.0}, {"date": "2023-10-30", "close": 0.07537104, "volume": 60084.0}, {"date": "2023-10-31", "close": 0.072858672, "volume": 18864.0}, {"date": "2023-11-03", "close": 0.061134288, "volume": 24153.0}, {"date": "2023-11-06", "close": 0.073696128, "volume": 72286.0}, {"date": "2023-11-09", "close": 0.07537104, "volume": 61218.0}, {"date": "2023-11-14", "close": 0.07537104, "volume": 171949.0}, {"date": "2023-11-15", "close": 0.07537104, "volume": 3210.0}, {"date": "2023-11-20", "close": 0.07537104, "volume": 1256.0}, {"date": "2023-11-23", "close": 0.07537104, "volume": 221553.0}, {"date": "2023-11-24", "close": 0.07537104, "volume": 266833.0}, {"date": "2023-11-28", "close": 0.076208496, "volume": 15742.0}, {"date": "2023-11-29", "close": 0.07537104, "volume": 143347.0}, {"date": "2023-11-30", "close": 0.067833936, "volume": 156325.0}, {"date": "2023-12-01", "close": 0.07118376, "volume": 29852.0}, {"date": "2023-12-04", "close": 0.07118376, "volume": 2985.0}, {"date": "2023-12-05", "close": 0.07118376, "volume": 14926.0}, {"date": "2023-12-06", "close": 0.07118376, "volume": 18985.0}, {"date": "2023-12-07", "close": 0.07118376, "volume": 20741.0}, {"date": "2023-12-08", "close": 0.07118376, "volume": 12120.0}, {"date": "2023-12-13", "close": 0.07118376, "volume": 33435.0}, {"date": "2023-12-14", "close": 0.070346304, "volume": 28780.0}, {"date": "2023-12-15", "close": 0.06699648, "volume": 48830.0}, {"date": "2023-12-18", "close": 0.06699648, "volume": 50375.0}, {"date": "2023-12-19", "close": 0.060296832, "volume": 2547428.0}, {"date": "2023-12-20", "close": 0.060296832, "volume": 13080.0}, {"date": "2023-12-21", "close": 0.060296832, "volume": 6007.0}, {"date": "2023-12-22", "close": 0.06699648, "volume": 22227.0}, {"date": "2023-12-27", "close": 0.06699648, "volume": 1958.0}, {"date": "2023-12-28", "close": 0.07118376, "volume": 14576.0}, {"date": "2023-12-29", "close": 0.07118376, "volume": 13135.0}, {"date": "2024-01-02", "close": 0.059459376, "volume": 955.0}, {"date": "2024-01-03", "close": 0.069508848, "volume": 54447.0}, {"date": "2024-01-04", "close": 0.068671392, "volume": 11941.0}, {"date": "2024-01-08", "close": 0.07537104, "volume": 12991.0}, {"date": "2024-01-09", "close": 0.076208496, "volume": 6282.0}, {"date": "2024-01-11", "close": 0.068671392, "volume": 2627.0}, {"date": "2024-01-12", "close": 0.068671392, "volume": 5765.0}, {"date": "2024-01-17", "close": 0.065321568, "volume": 5970.0}, {"date": "2024-01-18", "close": 0.065321568, "volume": 2388.0}, {"date": "2024-01-23", "close": 0.061134288, "volume": 41793.0}, {"date": "2024-01-25", "close": 0.05862192, "volume": 31643.0}, {"date": "2024-01-29", "close": 0.05862192, "volume": 573.0}, {"date": "2024-01-30", "close": 0.06699648, "volume": 61788.0}, {"date": "2024-01-31", "close": 0.066159024, "volume": 9857.0}, {"date": "2024-02-02", "close": 0.06699648, "volume": 8896.0}, {"date": "2024-02-05", "close": 0.06699648, "volume": 1465.0}, {"date": "2024-02-06", "close": 0.06699648, "volume": 140024.0}, {"date": "2024-02-09", "close": 0.06699648, "volume": 1465.0}, {"date": "2024-02-14", "close": 0.06699648, "volume": 291521.0}, {"date": "2024-02-15", "close": 0.067833936, "volume": 31962.0}, {"date": "2024-02-22", "close": 0.070346304, "volume": 30958.0}, {"date": "2024-02-23", "close": 0.06699648, "volume": 11432.0}, {"date": "2024-02-26", "close": 0.06699648, "volume": 459.0}, {"date": "2024-02-28", "close": 0.072021216, "volume": 10215.0}, {"date": "2024-02-29", "close": 0.076208496, "volume": 2388.0}, {"date": "2024-03-01", "close": 0.076208496, "volume": 2388.0}, {"date": "2024-03-04", "close": 0.076208496, "volume": 395.0}, {"date": "2024-03-06", "close": 0.076208496, "volume": 14995.0}, {"date": "2024-03-07", "close": 0.06699648, "volume": 79923.0}, {"date": "2024-03-08", "close": 0.06699648, "volume": 90770.0}, {"date": "2024-03-12", "close": 0.066159024, "volume": 63127.0}, {"date": "2024-03-13", "close": 0.066159024, "volume": 6361.0}, {"date": "2024-03-14", "close": 0.06699648, "volume": 19559.0}, {"date": "2024-03-15", "close": 0.05862192, "volume": 29936.0}, {"date": "2024-03-18", "close": 0.07537104, "volume": 77482.0}, {"date": "2024-03-19", "close": 0.08793288, "volume": 17809.0}, {"date": "2024-03-20", "close": 0.0837456, "volume": 20500.0}, {"date": "2024-03-25", "close": 0.078720864, "volume": 123130.0}, {"date": "2024-03-26", "close": 0.077883408, "volume": 6419.0}, {"date": "2024-04-04", "close": 0.07537104, "volume": 8713.0}, {"date": "2024-04-09", "close": 0.07537104, "volume": 2607.0}, {"date": "2024-04-10", "close": 0.072021216, "volume": 973.0}, {"date": "2024-04-12", "close": 0.072021216, "volume": 64481.0}, {"date": "2024-04-16", "close": 0.07118376, "volume": 2436.0}, {"date": "2024-04-17", "close": 0.070346304, "volume": 82864.0}, {"date": "2024-04-18", "close": 0.070346304, "volume": 92566.0}, {"date": "2024-04-19", "close": 0.070346304, "volume": 36902.0}, {"date": "2024-04-22", "close": 0.070346304, "volume": 1516.0}, {"date": "2024-04-23", "close": 0.070346304, "volume": 4373.0}, {"date": "2024-04-24", "close": 0.069508848, "volume": 3941.0}, {"date": "2024-04-29", "close": 0.068671392, "volume": 8787.0}, {"date": "2024-04-30", "close": 0.068671392, "volume": 72166.0}, {"date": "2024-05-08", "close": 0.06699648, "volume": 29852.0}, {"date": "2024-05-16", "close": 0.056947008, "volume": 5970.0}, {"date": "2024-05-20", "close": 0.05862192, "volume": 16873.0}, {"date": "2024-05-21", "close": 0.05443464, "volume": 505716.0}, {"date": "2024-05-22", "close": 0.05443464, "volume": 7002159.0}, {"date": "2024-05-23", "close": 0.05443464, "volume": 131782.0}, {"date": "2024-05-24", "close": 0.05443464, "volume": 59705.0}, {"date": "2024-05-27", "close": 0.05443464, "volume": 59705.0}, {"date": "2024-05-30", "close": 0.05024736, "volume": 13135.0}, {"date": "2024-05-31", "close": 0.05024736, "volume": 76538.0}, {"date": "2024-06-04", "close": 0.048572448, "volume": 358.0}, {"date": "2024-06-05", "close": 0.047734992, "volume": 20485.0}, {"date": "2024-06-06", "close": 0.0418728, "volume": 29852.0}, {"date": "2024-06-07", "close": 0.03768552, "volume": 205994.0}, {"date": "2024-06-11", "close": 0.03768552, "volume": 19211.0}, {"date": "2024-06-12", "close": 0.034335696, "volume": 419691.0}, {"date": "2024-06-13", "close": 0.03349824, "volume": 133500.0}, {"date": "2024-06-19", "close": 0.028473504, "volume": 143291.0}, {"date": "2024-06-20", "close": 0.02512368, "volume": 93526.0}, {"date": "2024-06-21", "close": 0.026798592, "volume": 632674.0}, {"date": "2024-06-24", "close": 0.027636048, "volume": 10804.0}, {"date": "2024-06-25", "close": 0.026798592, "volume": 1840344.0}, {"date": "2024-06-26", "close": 0.026798592, "volume": 185512.0}, {"date": "2024-06-27", "close": 0.026798592, "volume": 104181.0}, {"date": "2024-06-28", "close": 0.030985872, "volume": 337114.0}, {"date": "2024-07-03", "close": 0.030985872, "volume": 6582.0}, {"date": "2024-07-08", "close": 0.030985872, "volume": 529.0}, {"date": "2024-07-10", "close": 0.030985872, "volume": 275.0}, {"date": "2024-07-11", "close": 0.02931096, "volume": 27464.0}, {"date": "2024-07-15", "close": 0.02931096, "volume": 12216.0}, {"date": "2024-07-16", "close": 0.02931096, "volume": 11941.0}, {"date": "2024-07-18", "close": 0.02931096, "volume": 35.0}, {"date": "2024-07-19", "close": 0.02931096, "volume": 1813.0}, {"date": "2024-07-22", "close": 0.027636048, "volume": 15052.0}, {"date": "2024-07-23", "close": 0.02512368, "volume": 14778.0}, {"date": "2024-07-24", "close": 0.02931096, "volume": 352643.0}, {"date": "2024-07-25", "close": 0.038522976, "volume": 2609163.0}, {"date": "2024-07-26", "close": 0.0462574, "volume": 1571.0}, {"date": "2024-07-29", "close": 0.0433048, "volume": 155428.0}, {"date": "2024-08-01", "close": 0.0433048, "volume": 1134.0}, {"date": "2024-08-05", "close": 0.0433048, "volume": 378.0}, {"date": "2024-08-09", "close": 0.0383838, "volume": 443768.0}, {"date": "2024-08-13", "close": 0.039368, "volume": 93814.0}, {"date": "2024-08-23", "close": 0.029526, "volume": 1464362.0}, {"date": "2024-08-26", "close": 0.029526, "volume": 68734.0}, {"date": "2024-08-27", "close": 0.029526, "volume": 30482.0}, {"date": "2024-08-30", "close": 0.0275576, "volume": 10161.0}, {"date": "2024-09-04", "close": 0.029526, "volume": 291686.0}, {"date": "2024-09-05", "close": 0.029526, "volume": 122558.0}, {"date": "2024-09-06", "close": 0.0275576, "volume": 1694.0}, {"date": "2024-09-10", "close": 0.0265734, "volume": 119062.0}, {"date": "2024-09-11", "close": 0.0265734, "volume": 893079.0}, {"date": "2024-09-12", "close": 0.0265734, "volume": 294598.0}, {"date": "2024-09-13", "close": 0.024605, "volume": 2835.0}, {"date": "2024-09-16", "close": 0.024605, "volume": 12460551.0}, {"date": "2024-09-17", "close": 0.0265734, "volume": 11484918.0}, {"date": "2024-09-18", "close": 0.0314944, "volume": 237249.0}, {"date": "2024-09-19", "close": 0.0285418, "volume": 508.0}, {"date": "2024-09-23", "close": 0.0305102, "volume": 9653.0}, {"date": "2024-09-25", "close": 0.0354312, "volume": 83057.0}, {"date": "2024-09-26", "close": 0.0354312, "volume": 9144.0}, {"date": "2024-09-27", "close": 0.0354312, "volume": 50803.0}, {"date": "2024-10-02", "close": 0.0364154, "volume": 154948.0}, {"date": "2024-10-04", "close": 0.039368, "volume": 86140.0}, {"date": "2024-10-08", "close": 0.039368, "volume": 76204.0}, {"date": "2024-10-10", "close": 0.039368, "volume": 152408.0}, {"date": "2024-10-11", "close": 0.0364154, "volume": 130080.0}, {"date": "2024-10-14", "close": 0.034447, "volume": 12193.0}, {"date": "2024-10-22", "close": 0.0373996, "volume": 10033.0}, {"date": "2024-10-30", "close": 0.0373996, "volume": 22491.0}, {"date": "2024-10-31", "close": 0.0433048, "volume": 2930.0}, {"date": "2024-11-01", "close": 0.0423206, "volume": 152408.0}, {"date": "2024-11-04", "close": 0.0423206, "volume": 335685.0}, {"date": "2024-11-05", "close": 0.044289, "volume": 223532.0}, {"date": "2024-11-06", "close": 0.0403522, "volume": 139350.0}, {"date": "2024-11-08", "close": 0.0423206, "volume": 30482.0}, {"date": "2024-11-11", "close": 0.0452732, "volume": 30482.0}, {"date": "2024-11-12", "close": 0.0472416, "volume": 74402.0}, {"date": "2024-11-14", "close": 0.0472416, "volume": 12764.0}, {"date": "2024-11-15", "close": 0.0482258, "volume": 3387.0}, {"date": "2024-11-18", "close": 0.0472416, "volume": 9653.0}, {"date": "2024-11-19", "close": 0.0472416, "volume": 45725.0}, {"date": "2024-11-20", "close": 0.0462574, "volume": 64091.0}, {"date": "2024-11-21", "close": 0.0472416, "volume": 37653.0}, {"date": "2024-11-22", "close": 0.0482258, "volume": 284829.0}, {"date": "2024-11-26", "close": 0.0462574, "volume": 4936.0}, {"date": "2024-11-27", "close": 0.044289, "volume": 11493.0}, {"date": "2024-11-28", "close": 0.044289, "volume": 1478.0}, {"date": "2024-12-04", "close": 0.0373996, "volume": 4213.0}, {"date": "2024-12-05", "close": 0.034447, "volume": 6283.0}, {"date": "2024-12-06", "close": 0.034447, "volume": 3207.0}, {"date": "2024-12-09", "close": 0.034447, "volume": 68.0}, {"date": "2024-12-11", "close": 0.0413364, "volume": 24588.0}, {"date": "2024-12-13", "close": 0.0413364, "volume": 8486.0}, {"date": "2024-12-23", "close": 0.044289, "volume": 218543.0}, {"date": "2024-12-24", "close": 0.039368, "volume": 12193.0}, {"date": "2024-12-27", "close": 0.0433048, "volume": 10161.0}, {"date": "2024-12-30", "close": 0.044289, "volume": 101605.0}, {"date": "2024-12-31", "close": 0.044289, "volume": 147271.0}, {"date": "2025-01-03", "close": 0.044289, "volume": 5137.0}, {"date": "2025-01-06", "close": 0.039368, "volume": 9679.0}, {"date": "2025-01-08", "close": 0.039368, "volume": 5136.0}, {"date": "2025-01-22", "close": 0.039368, "volume": 5.0}, {"date": "2025-01-23", "close": 0.0373996, "volume": 211509.0}, {"date": "2025-01-24", "close": 0.04921, "volume": 467558.0}, {"date": "2025-01-30", "close": 0.059052, "volume": 122773.0}, {"date": "2025-01-31", "close": 0.0610204, "volume": 37198.0}, {"date": "2025-02-03", "close": 0.0708624, "volume": 18626.0}, {"date": "2025-02-04", "close": 0.0708624, "volume": 4100.0}, {"date": "2025-02-05", "close": 0.0708624, "volume": 102.0}, {"date": "2025-02-06", "close": 0.078736, "volume": 630080.0}, {"date": "2025-02-07", "close": 0.0807044, "volume": 619185.0}, {"date": "2025-02-10", "close": 0.0846412, "volume": 536735.0}, {"date": "2025-02-11", "close": 0.0895622, "volume": 864153.0}, {"date": "2025-02-12", "close": 0.0925148, "volume": 1084456.0}, {"date": "2025-02-14", "close": 0.0925148, "volume": 127007.0}, {"date": "2025-02-17", "close": 0.0905464, "volume": 351.0}, {"date": "2025-02-18", "close": 0.103341, "volume": 485290.0}, {"date": "2025-02-19", "close": 0.09842, "volume": 107353.0}, {"date": "2025-02-20", "close": 0.09842, "volume": 42858.0}, {"date": "2025-02-21", "close": 0.108262, "volume": 1470.0}, {"date": "2025-02-24", "close": 0.108262, "volume": 5464.0}, {"date": "2025-02-25", "close": 0.09842, "volume": 48606.0}, {"date": "2025-02-26", "close": 0.09842, "volume": 305.0}, {"date": "2025-02-27", "close": 0.113183, "volume": 89292.0}, {"date": "2025-02-28", "close": 0.103341, "volume": 2308227.0}, {"date": "2025-03-03", "close": 0.0866096, "volume": 10.0}, {"date": "2025-03-04", "close": 0.0866096, "volume": 159221.0}, {"date": "2025-03-05", "close": 0.0866096, "volume": 70935.0}, {"date": "2025-03-07", "close": 0.0875938, "volume": 10162.0}, {"date": "2025-03-10", "close": 0.0866096, "volume": 1.0}, {"date": "2025-03-11", "close": 0.0866096, "volume": 20321.0}, {"date": "2025-03-13", "close": 0.0866096, "volume": 1016.0}, {"date": "2025-03-18", "close": 0.088578, "volume": 3556.0}, {"date": "2025-03-19", "close": 0.0866096, "volume": 1.0}, {"date": "2025-03-20", "close": 0.0875938, "volume": 19986.0}, {"date": "2025-03-21", "close": 0.0866096, "volume": 169342.0}, {"date": "2025-04-01", "close": 0.0866096, "volume": 34351.0}, {"date": "2025-04-02", "close": 0.0846412, "volume": 264727.0}, {"date": "2025-04-07", "close": 0.0866096, "volume": 2540.0}, {"date": "2025-04-09", "close": 0.0875938, "volume": 187.0}, {"date": "2025-04-15", "close": 0.0866096, "volume": 54772.0}, {"date": "2025-04-16", "close": 0.083657, "volume": 4786.0}, {"date": "2025-04-17", "close": 0.083657, "volume": 29044.0}, {"date": "2025-04-22", "close": 0.0807044, "volume": 95800.0}, {"date": "2025-04-23", "close": 0.0816886, "volume": 121514.0}, {"date": "2025-04-28", "close": 0.0816886, "volume": 25026.0}, {"date": "2025-04-29", "close": 0.083657, "volume": 974.0}, {"date": "2025-05-02", "close": 0.078736, "volume": 13156.0}, {"date": "2025-05-05", "close": 0.0807044, "volume": 163.0}, {"date": "2025-05-06", "close": 0.0767676, "volume": 152957.0}, {"date": "2025-05-07", "close": 0.0767676, "volume": 20731.0}, {"date": "2025-05-08", "close": 0.078736, "volume": 21248.0}, {"date": "2025-05-09", "close": 0.078736, "volume": 53811.0}, {"date": "2025-05-12", "close": 0.078736, "volume": 24995.0}, {"date": "2025-05-13", "close": 0.0777518, "volume": 164516.0}, {"date": "2025-05-19", "close": 0.0767676, "volume": 25778.0}, {"date": "2025-05-20", "close": 0.0797202, "volume": 6523.0}, {"date": "2025-05-21", "close": 0.0767676, "volume": 7620.0}, {"date": "2025-05-26", "close": 0.0767676, "volume": 1080.0}, {"date": "2025-05-28", "close": 0.0757834, "volume": 26577.0}, {"date": "2025-06-04", "close": 0.0757834, "volume": 2458.0}, {"date": "2025-06-05", "close": 0.0767676, "volume": 27768.0}, {"date": "2025-06-06", "close": 0.0767676, "volume": 23035.0}, {"date": "2025-06-12", "close": 0.0718466, "volume": 2426.0}, {"date": "2025-06-13", "close": 0.0708624, "volume": 3957.0}, {"date": "2025-06-17", "close": 0.0728308, "volume": 41003.0}, {"date": "2025-06-19", "close": 0.0708624, "volume": 16062.0}, {"date": "2025-06-20", "close": 0.0718466, "volume": 35353.0}, {"date": "2025-06-23", "close": 0.0728308, "volume": 1213.0}, {"date": "2025-06-24", "close": 0.0698782, "volume": 247229.0}, {"date": "2025-06-25", "close": 0.0708624, "volume": 33946.0}, {"date": "2025-06-26", "close": 0.073815, "volume": 127374.0}, {"date": "2025-06-27", "close": 0.073815, "volume": 72940.0}, {"date": "2025-06-30", "close": 0.0718466, "volume": 20283.0}, {"date": "2025-07-01", "close": 0.0718466, "volume": 3297.0}, {"date": "2025-07-04", "close": 0.068894, "volume": 10422.0}, {"date": "2025-07-08", "close": 0.0698782, "volume": 50803.0}, {"date": "2025-07-10", "close": 0.0698782, "volume": 93423.0}, {"date": "2025-07-11", "close": 0.0698782, "volume": 4217.0}, {"date": "2025-07-14", "close": 0.0698782, "volume": 34370.0}, {"date": "2025-07-17", "close": 0.0669256, "volume": 270404.0}, {"date": "2025-07-18", "close": 0.0659414, "volume": 236322.0}, {"date": "2025-07-21", "close": 0.0708624, "volume": 120667.0}, {"date": "2025-07-23", "close": 0.073815, "volume": 44052.0}, {"date": "2025-07-25", "close": 0.078736, "volume": 17298.0}, {"date": "2025-07-28", "close": 0.078736, "volume": 17273.0}, {"date": "2025-07-31", "close": 0.0856254, "volume": 102221.0}, {"date": "2025-08-01", "close": 0.0856254, "volume": 4634.0}, {"date": "2025-08-04", "close": 0.0856254, "volume": 159534.0}, {"date": "2025-08-06", "close": 0.0856254, "volume": 86365.0}, {"date": "2025-08-07", "close": 0.0856254, "volume": 40642.0}, {"date": "2025-08-11", "close": 0.0905464, "volume": 29793.0}, {"date": "2025-08-12", "close": 0.0905464, "volume": 148957.0}, {"date": "2025-08-13", "close": 0.0905464, "volume": 22556.0}, {"date": "2025-08-14", "close": 0.0905464, "volume": 27433.0}, {"date": "2025-08-15", "close": 0.0905464, "volume": 31508.0}, {"date": "2025-08-18", "close": 0.0846412, "volume": 7492.0}, {"date": "2025-08-19", "close": 0.0846412, "volume": 273444.0}, {"date": "2025-08-20", "close": 0.0866096, "volume": 581662.0}, {"date": "2025-08-21", "close": 0.0826728, "volume": 46129.0}, {"date": "2025-08-26", "close": 0.0826728, "volume": 836.0}, {"date": "2025-08-27", "close": 0.0826728, "volume": 1688.0}, {"date": "2025-08-29", "close": 0.0816886, "volume": 8484.0}, {"date": "2025-09-02", "close": 0.0816886, "volume": 339.0}, {"date": "2025-09-04", "close": 0.0816886, "volume": 8597.0}, {"date": "2025-09-11", "close": 0.0826728, "volume": 87384.0}, {"date": "2025-09-15", "close": 0.0807044, "volume": 95040.0}, {"date": "2025-09-22", "close": 0.0807044, "volume": 2801.0}, {"date": "2025-09-25", "close": 0.0807044, "volume": 2032.0}, {"date": "2025-10-01", "close": 0.0807044, "volume": 8573.0}, {"date": "2025-10-02", "close": 0.0807044, "volume": 11368.0}, {"date": "2025-10-06", "close": 0.0797202, "volume": 2777.0}, {"date": "2025-10-07", "close": 0.0807044, "volume": 66423.0}, {"date": "2025-10-08", "close": 0.0807044, "volume": 111078.0}, {"date": "2025-10-09", "close": 0.078736, "volume": 202559.0}, {"date": "2025-10-10", "close": 0.078736, "volume": 20322.0}, {"date": "2025-10-13", "close": 0.0767676, "volume": 30481.0}, {"date": "2025-10-20", "close": 0.0767676, "volume": 6946.0}, {"date": "2025-10-22", "close": 0.078736, "volume": 120806.0}, {"date": "2025-10-24", "close": 0.078736, "volume": 101606.0}, {"date": "2025-10-27", "close": 0.0777518, "volume": 68266.0}, {"date": "2025-10-29", "close": 0.0767676, "volume": 112224.0}, {"date": "2025-10-31", "close": 0.0767676, "volume": 250534.0}, {"date": "2025-11-04", "close": 0.0767676, "volume": 493.0}, {"date": "2025-11-06", "close": 0.0767676, "volume": 2237.0}, {"date": "2025-11-14", "close": 0.0767676, "volume": 6604.0}, {"date": "2025-12-04", "close": 0.072, "volume": 228.0}, {"date": "2025-12-05", "close": 0.069, "volume": 16510.0}, {"date": "2025-12-08", "close": 0.069, "volume": 57642.0}, {"date": "2025-12-09", "close": 0.067, "volume": 28690.0}, {"date": "2025-12-10", "close": 0.065, "volume": 136960.0}, {"date": "2025-12-15", "close": 0.07, "volume": 440000.0}, {"date": "2025-12-16", "close": 0.069, "volume": 335245.0}, {"date": "2025-12-17", "close": 0.069, "volume": 338466.0}, {"date": "2025-12-18", "close": 0.068, "volume": 201666.0}, {"date": "2025-12-19", "close": 0.067, "volume": 117072.0}, {"date": "2025-12-22", "close": 0.067, "volume": 48124.0}, {"date": "2025-12-29", "close": 0.062, "volume": 170000.0}, {"date": "2025-12-30", "close": 0.064, "volume": 62900.0}, {"date": "2026-01-02", "close": 0.064, "volume": 100.0}, {"date": "2026-01-06", "close": 0.064, "volume": 136610.0}, {"date": "2026-01-07", "close": 0.063, "volume": 35000.0}, {"date": "2026-01-09", "close": 0.063, "volume": 175000.0}, {"date": "2026-01-13", "close": 0.061, "volume": 352295.0}, {"date": "2026-01-15", "close": 0.062, "volume": 100000.0}, {"date": "2026-01-16", "close": 0.06, "volume": 502.0}, {"date": "2026-01-19", "close": 0.06, "volume": 61588.0}, {"date": "2026-01-20", "close": 0.058, "volume": 33014.0}, {"date": "2026-01-21", "close": 0.061, "volume": 267649.0}, {"date": "2026-01-22", "close": 0.063, "volume": 62597.0}, {"date": "2026-01-23", "close": 0.063, "volume": 31234.0}, {"date": "2026-01-27", "close": 0.065, "volume": 232676.0}, {"date": "2026-01-28", "close": 0.065, "volume": 30000.0}, {"date": "2026-01-29", "close": 0.056, "volume": 15000.0}, {"date": "2026-01-30", "close": 0.063, "volume": 19307.0}, {"date": "2026-02-02", "close": 0.064, "volume": 36000.0}, {"date": "2026-02-04", "close": 0.06, "volume": 32559.0}, {"date": "2026-02-05", "close": 0.06, "volume": 23555.0}, {"date": "2026-02-06", "close": 0.06, "volume": 11849.0}, {"date": "2026-02-09", "close": 0.053, "volume": 75488.0}, {"date": "2026-02-10", "close": 0.056, "volume": 17856.0}, {"date": "2026-02-11", "close": 0.058, "volume": 281.0}, {"date": "2026-02-13", "close": 0.058, "volume": 9773.0}, {"date": "2026-02-25", "close": 0.052, "volume": 2759.0}, {"date": "2026-02-26", "close": 0.052, "volume": 4249.0}, {"date": "2026-03-02", "close": 0.051, "volume": 50000.0}, {"date": "2026-03-03", "close": 0.051, "volume": 25000.0}, {"date": "2026-03-04", "close": 0.043, "volume": 20122.0}, {"date": "2026-03-05", "close": 0.046, "volume": 81000.0}, {"date": "2026-03-06", "close": 0.046, "volume": 1600.0}, {"date": "2026-03-09", "close": 0.04, "volume": 280284.0}, {"date": "2026-03-10", "close": 0.038, "volume": 50500.0}, {"date": "2026-03-12", "close": 0.037, "volume": 98590.0}, {"date": "2026-03-13", "close": 0.035, "volume": 100000.0}, {"date": "2026-03-16", "close": 0.034, "volume": 240000.0}, {"date": "2026-03-17", "close": 0.034, "volume": 10341.0}, {"date": "2026-03-19", "close": 0.034, "volume": 541.0}, {"date": "2026-03-20", "close": 0.034, "volume": 20000.0}, {"date": "2026-03-24", "close": 0.033, "volume": 82322.0}, {"date": "2026-03-26", "close": 0.033, "volume": 15000.0}, {"date": "2026-04-02", "close": 0.033, "volume": 4987.0}, {"date": "2026-04-07", "close": 0.033, "volume": 82314.0}, {"date": "2026-04-09", "close": 0.03, "volume": 5000.0}, {"date": "2026-04-15", "close": 0.025, "volume": 21000.0}, {"date": "2026-04-16", "close": 0.025, "volume": 25000.0}, {"date": "2026-04-20", "close": 0.025, "volume": 1309.0}, {"date": "2026-04-21", "close": 0.02, "volume": 277249.0}, {"date": "2026-04-22", "close": 0.02, "volume": 383345.0}, {"date": "2026-04-23", "close": 0.02, "volume": 867040.0}, {"date": "2026-04-28", "close": 0.02, "volume": 29000.0}, {"date": "2026-04-30", "close": 0.017, "volume": 207792.0}, {"date": "2026-05-01", "close": 0.017, "volume": 8823.0}, {"date": "2026-05-04", "close": 0.016, "volume": 52833.0}, {"date": "2026-05-05", "close": 0.016, "volume": 4255.0}, {"date": "2026-05-06", "close": 0.013, "volume": 6648.0}, {"date": "2026-05-07", "close": 0.012, "volume": 475805.0}, {"date": "2026-05-11", "close": 0.012, "volume": 439393.0}, {"date": "2026-05-12", "close": 0.012, "volume": 153333.0}, {"date": "2026-05-13", "close": 0.01, "volume": 4257840.0}, {"date": "2026-05-14", "close": 0.01, "volume": 603691.0}, {"date": "2026-05-15", "close": 0.011, "volume": 60705.0}, {"date": "2026-05-18", "close": 0.01, "volume": 707034.0}, {"date": "2026-05-19", "close": 0.009, "volume": 830024.0}, {"date": "2026-05-22", "close": 0.007, "volume": 2665330.0}, {"date": "2026-05-25", "close": 0.006, "volume": 5030405.0}, {"date": "2026-05-26", "close": 0.006, "volume": 983445.0}, {"date": "2026-05-27", "close": 0.006, "volume": 300.0}, {"date": "2026-05-28", "close": 0.005, "volume": 9532268.0}, {"date": "2026-05-29", "close": 0.005, "volume": 765500.0}, {"date": "2026-06-01", "close": 0.005, "volume": 5855770.0}, {"date": "2026-06-02", "close": 0.005, "volume": 880489.0}, {"date": "2026-06-03", "close": 0.006, "volume": 6456957.0}, {"date": "2026-06-04", "close": 0.006, "volume": 10483972.0}, {"date": "2026-06-05", "close": 0.006, "volume": 17409403.0}, {"date": "2026-06-09", "close": 0.006, "volume": 773633.0}, {"date": "2026-06-10", "close": 0.006, "volume": 2126455.0}, {"date": "2026-06-12", "close": 0.006, "volume": 1710384.0}, {"date": "2026-06-15", "close": 0.006, "volume": 6678671.0}, {"date": "2026-06-16", "close": 0.005, "volume": 1502000.0}, {"date": "2026-06-17", "close": 0.006, "volume": 1117097.0}, {"date": "2026-06-19", "close": 0.009, "volume": 3101403.0}, {"date": "2026-06-22", "close": 0.008, "volume": 1938935.0}, {"date": "2026-06-24", "close": 0.007, "volume": 129033.0}, {"date": "2026-06-25", "close": 0.005, "volume": 47106998.0}, {"date": "2026-06-26", "close": 0.005, "volume": 9749948.0}, {"date": "2026-06-29", "close": 0.005, "volume": 8548535.0}, {"date": "2026-06-30", "close": 0.009, "volume": 5713944.0}, {"date": "2026-07-01", "close": 0.007, "volume": 164030.0}, {"date": "2026-07-02", "close": 0.012, "volume": 1841955.0}, {"date": "2026-07-03", "close": 0.011, "volume": 550010.0}, {"date": "2026-07-06", "close": 0.015, "volume": 945203.0}, {"date": "2026-07-07", "close": 0.015, "volume": 649552.0}, {"date": "2026-07-08", "close": 0.012, "volume": 2763720.0}, {"date": "2026-07-09", "close": 0.01, "volume": 42047.0}, {"date": "2026-07-10", "close": 0.012, "volume": 1202657.0}, {"date": "2026-07-13", "close": 0.011, "volume": 1000000.0}, {"date": "2026-07-15", "close": 0.008, "volume": 1565742.0}, {"date": "2026-07-16", "close": 0.008, "volume": 2058996.0}, {"date": "2026-07-17", "close": 0.007, "volume": 28694.0}, {"date": "2026-07-20", "close": 0.007, "volume": 434168.0}, {"date": "2026-07-21", "close": 0.007, "volume": 691.0}, {"date": "2026-07-30", "close": 0.007, "volume": 528039.0}, {"date": "2026-07-31", "close": 0.006, "volume": 23719.0}, {"date": "2026-08-03", "close": 0.006, "volume": 28039.0}, {"date": "2026-08-05", "close": 0.006, "volume": 36242.0}, {"date": "2026-08-06", "close": 0.014, "volume": 2219453.0}, {"date": "2026-08-07", "close": 0.015, "volume": 634707.0}, {"date": "2026-08-10", "close": 0.01, "volume": 4523.0}, {"date": "2026-08-11", "close": 0.01, "volume": 13.0}, {"date": "2026-08-12", "close": 0.01, "volume": 1008564.0}, {"date": "2026-08-13", "close": 0.01, "volume": 84.0}, {"date": "2026-08-14", "close": 0.011, "volume": 131785.0}, {"date": "2026-08-17", "close": 0.01, "volume": 184416.0}, {"date": "2026-08-19", "close": 0.01, "volume": 3500.0}, {"date": "2026-08-21", "close": 0.01, "volume": 40181.0}, {"date": "2026-08-24", "close": 0.01, "volume": 33858.0}, {"date": "2026-08-25", "close": 0.01, "volume": 9170.0}, {"date": "2026-08-27", "close": 0.01, "volume": 4051.0}, {"date": "2026-08-28", "close": 0.01, "volume": 18387.0}, {"date": "2026-08-31", "close": 0.01, "volume": 25000.0}, {"date": "2026-09-01", "close": 0.01, "volume": 8216.0}, {"date": "2026-09-02", "close": 0.011, "volume": 37184.0}], "refreshing": true}