{"ticker": "RCL", "overview": {"name": "Readcloud Limited", "country": "Australia", "industry": "Software & 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": "RCL", "has_prices": true, "as_of": "2026-09-04", "last": 0.06, "prev_close": 0.059, "change": 0.0010000000000000009, "change_pct": 0.0169491525423729, "session_volume": 4325.0, "vwap_5": 0.059670748128537524, "vwap_20": 0.06099623978376374, "vwap_60": 0.06749402391583667, "vwap_250": 0.09401169229106073, "high_52w": 0.115, "low_52w": 0.056, "avg_volume_20": 57696.15, "sessions": 400, "market_cap": {"value": 9217186.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "C Nicolli", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-01", "source_url": "https://www.marketindex.com.au/asx/rcl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "P Collins", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-05", "source_url": "https://www.marketindex.com.au/asx/rcl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "L Lindstrom", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-05", "source_url": "https://www.marketindex.com.au/asx/rcl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J Isaacs", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-05", "source_url": "https://www.marketindex.com.au/asx/rcl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "C Nicolli", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-05", "source_url": "https://www.marketindex.com.au/asx/rcl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "L Lindstrom", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-02-26", "source_url": "https://www.marketindex.com.au/asx/rcl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "P Collins", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-02-19", "source_url": "https://www.marketindex.com.au/asx/rcl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "D Hunter", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-02-12", "source_url": "https://www.marketindex.com.au/asx/rcl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "P Collins", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-09-06", "source_url": "https://www.marketindex.com.au/asx/rcl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J Isaacs", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-09-06", "source_url": "https://www.marketindex.com.au/asx/rcl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "D Hunter", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-09-06", "source_url": "https://www.marketindex.com.au/asx/rcl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "C Nicolli", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-09-06", "source_url": "https://www.marketindex.com.au/asx/rcl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "L Lindstrom", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-09-06", "source_url": "https://www.marketindex.com.au/asx/rcl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "G Mendelson", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-07-02", "source_url": "https://www.marketindex.com.au/asx/rcl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J Isaacs", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-04-03", "source_url": "https://www.marketindex.com.au/asx/rcl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "L Lindstrom", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-04-03", "source_url": "https://www.marketindex.com.au/asx/rcl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "P Collins", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-04-03", "source_url": "https://www.marketindex.com.au/asx/rcl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "C Nicolli", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-04-02", "source_url": "https://www.marketindex.com.au/asx/rcl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "D Hunter", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-04-02", "source_url": "https://www.marketindex.com.au/asx/rcl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "G Mendelson", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-04-02", "source_url": "https://www.marketindex.com.au/asx/rcl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J Isaacs", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-02-14", "source_url": "https://www.marketindex.com.au/asx/rcl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "P Collins", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-12-21", "source_url": "https://www.marketindex.com.au/asx/rcl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "C Nicolli", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-11-22", "source_url": "https://www.marketindex.com.au/asx/rcl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "C Nicolli", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-11-19", "source_url": "https://www.marketindex.com.au/asx/rcl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "L Lindstrom", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-11-17", "source_url": "https://www.marketindex.com.au/asx/rcl", "needs_ocr": 0}], "directors": [{"name": "P Collins", "first_seen": "2018-02-06", "last_seen": "2025-03-05", "status": "current", "notices": 7}, {"name": "L Lindstrom", "first_seen": "2018-02-06", "last_seen": "2025-03-05", "status": "current", "notices": 7}, {"name": "J Isaacs", "first_seen": "2023-02-14", "last_seen": "2025-03-05", "status": "current", "notices": 4}, {"name": "C Nicolli", "first_seen": "2020-08-31", "last_seen": "2026-03-01", "status": "current", "notices": 9}, {"name": "G Mendelson", "first_seen": "2018-05-13", "last_seen": "2023-07-02", "status": "past", "notices": 3}, {"name": "D Hunter", "first_seen": "2018-02-06", "last_seen": "2025-02-12", "status": "past", "notices": 6}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-26", "form": "Commitments Test Entity Quarterly Reports", "title": "September 2026 Quarterly Report and Appendix 4C", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153453-3A705017"}, {"date": "2026-07-27", "form": "Commitments Test Entity Quarterly Reports", "title": "Quarterly Activities/Appendix 4C Cash Flow Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03114693-3A697705"}, {"date": "2026-05-28", "form": "Periodic Reports", "title": "1H FY26 Results Presentation", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03094685-3A694206"}, {"date": "2026-05-28", "form": "Periodic Reports", "title": "1H FY26 Results release", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03094682-3A694204"}, {"date": "2026-05-28", "form": "Periodic Reports", "title": "Appendix 4D and Half Year Financial Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03094680-3A694202"}], "performance": {"ticker": "RCL", "has_prices": true, "summary": {"n": 4, "avg": -0.7788055277535189, "win_rate": 0.0, "best": -0.5157894736842106, "worst": -0.9998242933537052, "as_of": "2026-10-28"}, "buys": [{"who": "Sen. Alan Armstrong", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Armstrong, Alan (Senator)", "amount": 1001.0, "date": "2026-03-27", "score": 0.0, "ref_price": 261.8, "return": -0.9998242933537052}, {"who": "Hon. Dan Newhouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 WA04", "amount": 1001.0, "date": "2025-12-31", "score": 0.0, "ref_price": 0.115, "return": -0.6}, {"who": "Hon. Rob Bresnahan", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 PA08", "amount": 1001.0, "date": "2025-04-08", "score": 0.0, "ref_price": 0.095, "return": -0.5157894736842106}, {"who": "Sen. Shelley M Capito", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Capito, Shelley Moore (Senator)", "amount": 1001.0, "date": "2017-09-08", "score": 0.0, "ref_price": 117.45, "return": -0.99960834397616}]}, "price_series": [{"date": "2018-02-07", "close": 0.261009, "volume": 735025.0}, {"date": "2018-02-08", "close": 0.319011, "volume": 770934.0}, {"date": "2018-02-09", "close": 0.3045105, "volume": 680718.0}, {"date": "2018-02-12", "close": 0.3335115, "volume": 448291.0}, {"date": "2018-02-13", "close": 0.3431785, "volume": 411641.0}, {"date": "2018-02-14", "close": 0.38668, "volume": 815956.0}, {"date": "2018-02-15", "close": 0.377013, "volume": 883415.0}, {"date": "2018-02-16", "close": 0.357679, "volume": 220420.0}, {"date": "2018-02-19", "close": 0.3721795, "volume": 220777.0}, {"date": "2018-02-20", "close": 0.377013, "volume": 296271.0}, {"date": "2018-02-21", "close": 0.348012, "volume": 455676.0}, {"date": "2018-02-22", "close": 0.367346, "volume": 197243.0}, {"date": "2018-02-23", "close": 0.367346, "volume": 97891.0}, {"date": "2018-02-26", "close": 0.357679, "volume": 90172.0}, {"date": "2018-02-27", "close": 0.3431785, "volume": 82549.0}, {"date": "2018-02-28", "close": 0.367346, "volume": 81352.0}, {"date": "2018-03-01", "close": 0.3528455, "volume": 45563.0}, {"date": "2018-03-02", "close": 0.328678, "volume": 140380.0}, {"date": "2018-03-05", "close": 0.338345, "volume": 13141.0}, {"date": "2018-03-06", "close": 0.3528455, "volume": 151420.0}, {"date": "2018-03-07", "close": 0.3528455, "volume": 82756.0}, {"date": "2018-03-08", "close": 0.357679, "volume": 101376.0}, {"date": "2018-03-09", "close": 0.348012, "volume": 23275.0}, {"date": "2018-03-12", "close": 0.328678, "volume": 16655.0}, {"date": "2018-03-13", "close": 0.309344, "volume": 56280.0}, {"date": "2018-03-14", "close": 0.309344, "volume": 29999.0}, {"date": "2018-03-15", "close": 0.328678, "volume": 92066.0}, {"date": "2018-03-16", "close": 0.3141775, "volume": 34447.0}, {"date": "2018-03-20", "close": 0.328678, "volume": 3310.0}, {"date": "2018-03-21", "close": 0.328678, "volume": 47585.0}, {"date": "2018-03-22", "close": 0.328678, "volume": 44404.0}, {"date": "2018-03-23", "close": 0.309344, "volume": 32287.0}, {"date": "2018-03-26", "close": 0.328678, "volume": 6207.0}, {"date": "2018-03-27", "close": 0.357679, "volume": 97238.0}, {"date": "2018-03-28", "close": 0.357679, "volume": 13448.0}, {"date": "2018-03-29", "close": 0.338345, "volume": 48016.0}, {"date": "2018-04-03", "close": 0.377013, "volume": 103220.0}, {"date": "2018-04-04", "close": 0.38668, "volume": 244627.0}, {"date": "2018-04-05", "close": 0.377013, "volume": 24827.0}, {"date": "2018-04-06", "close": 0.3625125, "volume": 54897.0}, {"date": "2018-04-09", "close": 0.357679, "volume": 56584.0}, {"date": "2018-04-10", "close": 0.338345, "volume": 38999.0}, {"date": "2018-04-11", "close": 0.338345, "volume": 9378.0}, {"date": "2018-04-12", "close": 0.348012, "volume": 51297.0}, {"date": "2018-04-13", "close": 0.348012, "volume": 1810.0}, {"date": "2018-04-16", "close": 0.3238445, "volume": 36767.0}, {"date": "2018-04-17", "close": 0.3335115, "volume": 26014.0}, {"date": "2018-04-18", "close": 0.348012, "volume": 16981.0}, {"date": "2018-04-19", "close": 0.348012, "volume": 1955.0}, {"date": "2018-04-20", "close": 0.348012, "volume": 120362.0}, {"date": "2018-04-23", "close": 0.3528455, "volume": 39309.0}, {"date": "2018-04-26", "close": 0.348012, "volume": 5037.0}, {"date": "2018-04-27", "close": 0.348012, "volume": 10385.0}, {"date": "2018-04-30", "close": 0.319011, "volume": 37637.0}, {"date": "2018-05-01", "close": 0.309344, "volume": 44201.0}, {"date": "2018-05-02", "close": 0.309344, "volume": 51722.0}, {"date": "2018-05-03", "close": 0.309344, "volume": 8708.0}, {"date": "2018-05-04", "close": 0.309344, "volume": 23016.0}, {"date": "2018-05-07", "close": 0.3045105, "volume": 51412.0}, {"date": "2018-05-09", "close": 0.309344, "volume": 54290.0}, {"date": "2018-05-10", "close": 0.29001, "volume": 68791.0}, {"date": "2018-05-11", "close": 0.29001, "volume": 17586.0}, {"date": "2018-05-15", "close": 0.3238445, "volume": 79368.0}, {"date": "2018-05-16", "close": 0.338345, "volume": 26896.0}, {"date": "2018-05-17", "close": 0.309344, "volume": 27382.0}, {"date": "2018-05-21", "close": 0.309344, "volume": 2586.0}, {"date": "2018-05-22", "close": 0.3335115, "volume": 86026.0}, {"date": "2018-05-23", "close": 0.3141775, "volume": 13448.0}, {"date": "2018-05-24", "close": 0.319011, "volume": 3600.0}, {"date": "2018-05-25", "close": 0.328678, "volume": 175070.0}, {"date": "2018-05-28", "close": 0.3141775, "volume": 59092.0}, {"date": "2018-05-29", "close": 0.3141775, "volume": 96674.0}, {"date": "2018-05-30", "close": 0.3141775, "volume": 154495.0}, {"date": "2018-05-31", "close": 0.3431785, "volume": 270612.0}, {"date": "2018-06-01", "close": 0.3721795, "volume": 565929.0}, {"date": "2018-06-04", "close": 0.377013, "volume": 48617.0}, {"date": "2018-06-05", "close": 0.38668, "volume": 147392.0}, {"date": "2018-06-06", "close": 0.3915135, "volume": 533837.0}, {"date": "2018-06-07", "close": 0.4108475, "volume": 93788.0}, {"date": "2018-06-08", "close": 0.454349, "volume": 120578.0}, {"date": "2018-06-12", "close": 0.4398485, "volume": 221422.0}, {"date": "2018-06-13", "close": 0.425348, "volume": 250603.0}, {"date": "2018-06-14", "close": 0.435015, "volume": 56895.0}, {"date": "2018-06-15", "close": 0.396347, "volume": 806195.0}, {"date": "2018-06-18", "close": 0.3625125, "volume": 115237.0}, {"date": "2018-06-19", "close": 0.38668, "volume": 132566.0}, {"date": "2018-06-20", "close": 0.415681, "volume": 51536.0}, {"date": "2018-06-21", "close": 0.415681, "volume": 131881.0}, {"date": "2018-06-22", "close": 0.38668, "volume": 220835.0}, {"date": "2018-06-25", "close": 0.396347, "volume": 69471.0}, {"date": "2018-06-26", "close": 0.38668, "volume": 165789.0}, {"date": "2018-06-27", "close": 0.3915135, "volume": 54502.0}, {"date": "2018-06-28", "close": 0.425348, "volume": 62785.0}, {"date": "2018-06-29", "close": 0.425348, "volume": 34913.0}, {"date": "2018-07-02", "close": 0.425348, "volume": 15907.0}, {"date": "2018-07-03", "close": 0.444682, "volume": 208098.0}, {"date": "2018-07-04", "close": 0.435015, "volume": 78620.0}, {"date": "2018-07-05", "close": 0.435015, "volume": 128111.0}, {"date": "2018-07-06", "close": 0.435015, "volume": 27505.0}, {"date": "2018-07-09", "close": 0.435015, "volume": 12289.0}, {"date": "2018-07-10", "close": 0.415681, "volume": 14348.0}, {"date": "2018-07-11", "close": 0.425348, "volume": 95686.0}, {"date": "2018-07-12", "close": 0.415681, "volume": 65056.0}, {"date": "2018-07-13", "close": 0.4108475, "volume": 235032.0}, {"date": "2018-07-16", "close": 0.4108475, "volume": 1465.0}, {"date": "2018-07-17", "close": 0.4108475, "volume": 151948.0}, {"date": "2018-07-18", "close": 0.425348, "volume": 65357.0}, {"date": "2018-07-19", "close": 0.435015, "volume": 121609.0}, {"date": "2018-07-20", "close": 0.473683, "volume": 604148.0}, {"date": "2018-07-23", "close": 0.5075175, "volume": 345007.0}, {"date": "2018-07-24", "close": 0.502684, "volume": 263497.0}, {"date": "2018-07-25", "close": 0.522018, "volume": 115862.0}, {"date": "2018-07-26", "close": 0.502684, "volume": 40824.0}, {"date": "2018-07-27", "close": 0.531685, "volume": 286990.0}, {"date": "2018-07-30", "close": 0.5171845, "volume": 85538.0}, {"date": "2018-07-31", "close": 0.512351, "volume": 55908.0}, {"date": "2018-08-02", "close": 0.48335, "volume": 119456.0}, {"date": "2018-08-03", "close": 0.48335, "volume": 43447.0}, {"date": "2018-08-06", "close": 0.502684, "volume": 80803.0}, {"date": "2018-08-07", "close": 0.502684, "volume": 26534.0}, {"date": "2018-08-08", "close": 0.5075175, "volume": 6346.0}, {"date": "2018-08-09", "close": 0.512351, "volume": 32446.0}, {"date": "2018-08-10", "close": 0.541352, "volume": 279590.0}, {"date": "2018-08-13", "close": 0.551019, "volume": 157862.0}, {"date": "2018-08-14", "close": 0.599354, "volume": 270602.0}, {"date": "2018-08-15", "close": 0.5655195, "volume": 414424.0}, {"date": "2018-08-16", "close": 0.5655195, "volume": 134010.0}, {"date": "2018-08-17", "close": 0.560686, "volume": 96692.0}, {"date": "2018-08-20", "close": 0.551019, "volume": 34117.0}, {"date": "2018-08-21", "close": 0.58002, "volume": 58526.0}, {"date": "2018-08-22", "close": 0.560686, "volume": 74397.0}, {"date": "2018-08-23", "close": 0.5461855, "volume": 118315.0}, {"date": "2018-08-24", "close": 0.551019, "volume": 33522.0}, {"date": "2018-08-27", "close": 0.5268515, "volume": 19938.0}, {"date": "2018-08-28", "close": 0.4495155, "volume": 298307.0}, {"date": "2018-08-29", "close": 0.454349, "volume": 216290.0}, {"date": "2018-08-30", "close": 0.415681, "volume": 119701.0}, {"date": "2018-08-31", "close": 0.415681, "volume": 9433.0}, {"date": "2018-09-03", "close": 0.406014, "volume": 109977.0}, {"date": "2018-09-04", "close": 0.3625125, "volume": 506969.0}, {"date": "2018-09-05", "close": 0.3721795, "volume": 108253.0}, {"date": "2018-09-06", "close": 0.348012, "volume": 289539.0}, {"date": "2018-09-07", "close": 0.377013, "volume": 63416.0}, {"date": "2018-09-10", "close": 0.4108475, "volume": 58540.0}, {"date": "2018-09-11", "close": 0.415681, "volume": 28292.0}, {"date": "2018-09-12", "close": 0.4205145, "volume": 22758.0}, {"date": "2018-09-13", "close": 0.4011805, "volume": 35675.0}, {"date": "2018-09-14", "close": 0.435015, "volume": 69605.0}, {"date": "2018-09-17", "close": 0.4688495, "volume": 122382.0}, {"date": "2018-09-18", "close": 0.4688495, "volume": 12517.0}, {"date": "2018-09-19", "close": 0.435015, "volume": 51733.0}, {"date": "2018-09-20", "close": 0.464016, "volume": 215184.0}, {"date": "2018-09-21", "close": 0.464016, "volume": 50692.0}, {"date": "2018-09-24", "close": 0.4011805, "volume": 103445.0}, {"date": "2018-09-25", "close": 0.425348, "volume": 2586.0}, {"date": "2018-09-26", "close": 0.4108475, "volume": 40126.0}, {"date": "2018-09-27", "close": 0.4108475, "volume": 23339.0}, {"date": "2018-09-28", "close": 0.3915135, "volume": 30122.0}, {"date": "2018-10-01", "close": 0.3721795, "volume": 3681.0}, {"date": "2018-10-02", "close": 0.3721795, "volume": 4469.0}, {"date": "2018-10-03", "close": 0.3625125, "volume": 155086.0}, {"date": "2018-10-04", "close": 0.38668, "volume": 12356.0}, {"date": "2018-10-05", "close": 0.3431785, "volume": 35419.0}, {"date": "2018-10-08", "close": 0.3625125, "volume": 25045.0}, {"date": "2018-10-09", "close": 0.348012, "volume": 21565.0}, {"date": "2018-10-10", "close": 0.338345, "volume": 82420.0}, {"date": "2018-10-11", "close": 0.328678, "volume": 92914.0}, {"date": "2018-10-12", "close": 0.319011, "volume": 30346.0}, {"date": "2018-10-15", "close": 0.328678, "volume": 22411.0}, {"date": "2018-10-16", "close": 0.3238445, "volume": 8690.0}, {"date": "2018-10-17", "close": 0.3431785, "volume": 14482.0}, {"date": "2018-10-22", "close": 0.319011, "volume": 16760.0}, {"date": "2018-10-23", "close": 0.3141775, "volume": 12620.0}, {"date": "2018-10-24", "close": 0.299677, "volume": 120878.0}, {"date": "2018-10-25", "close": 0.309344, "volume": 57922.0}, {"date": "2018-10-29", "close": 0.299677, "volume": 4138.0}, {"date": "2018-10-31", "close": 0.280343, "volume": 15892.0}, {"date": "2018-11-01", "close": 0.2948435, "volume": 16284.0}, {"date": "2018-11-02", "close": 0.2948435, "volume": 8151.0}, {"date": "2018-11-05", "close": 0.299677, "volume": 53930.0}, {"date": "2018-11-07", "close": 0.3625125, "volume": 11182.0}, {"date": "2018-11-08", "close": 0.3528455, "volume": 17611.0}, {"date": "2018-11-12", "close": 0.3431785, "volume": 28045.0}, {"date": "2018-11-13", "close": 0.309344, "volume": 25504.0}, {"date": "2018-11-14", "close": 0.309344, "volume": 32259.0}, {"date": "2018-11-15", "close": 0.319011, "volume": 89733.0}, {"date": "2018-11-16", "close": 0.3335115, "volume": 19179.0}, {"date": "2018-11-19", "close": 0.29001, "volume": 48657.0}, {"date": "2018-11-22", "close": 0.328678, "volume": 325846.0}, {"date": "2018-11-23", "close": 0.328678, "volume": 83795.0}, {"date": "2018-11-27", "close": 0.348012, "volume": 254656.0}, {"date": "2018-11-28", "close": 0.367346, "volume": 91884.0}, {"date": "2018-11-29", "close": 0.328678, "volume": 223854.0}, {"date": "2018-11-30", "close": 0.348012, "volume": 75825.0}, {"date": "2018-12-03", "close": 0.348012, "volume": 82126.0}, {"date": "2018-12-04", "close": 0.338345, "volume": 84536.0}, {"date": "2018-12-05", "close": 0.328678, "volume": 269571.0}, {"date": "2018-12-06", "close": 0.348012, "volume": 5944.0}, {"date": "2018-12-07", "close": 0.319011, "volume": 2586.0}, {"date": "2018-12-10", "close": 0.3045105, "volume": 176606.0}, {"date": "2018-12-11", "close": 0.3045105, "volume": 5172.0}, {"date": "2018-12-13", "close": 0.3045105, "volume": 51.0}, {"date": "2018-12-14", "close": 0.299677, "volume": 161436.0}, {"date": "2018-12-17", "close": 0.299677, "volume": 6315.0}, {"date": "2018-12-18", "close": 0.29001, "volume": 164698.0}, {"date": "2018-12-19", "close": 0.299677, "volume": 22872.0}, {"date": "2018-12-20", "close": 0.3045105, "volume": 6033.0}, {"date": "2019-01-07", "close": 0.29001, "volume": 72411.0}, {"date": "2019-01-08", "close": 0.2948435, "volume": 27704.0}, {"date": "2019-01-09", "close": 0.29001, "volume": 10395.0}, {"date": "2019-01-10", "close": 0.29001, "volume": 10344.0}, {"date": "2019-01-11", "close": 0.299677, "volume": 61275.0}, {"date": "2019-01-14", "close": 0.299677, "volume": 25861.0}, {"date": "2019-01-16", "close": 0.29001, "volume": 17397.0}, {"date": "2019-01-17", "close": 0.280343, "volume": 86066.0}, {"date": "2019-01-18", "close": 0.261009, "volume": 36206.0}, {"date": "2019-01-21", "close": 0.29001, "volume": 45799.0}, {"date": "2019-01-23", "close": 0.270676, "volume": 52699.0}, {"date": "2019-01-24", "close": 0.270676, "volume": 2169.0}, {"date": "2019-01-29", "close": 0.29001, "volume": 27623.0}, {"date": "2019-01-30", "close": 0.2658425, "volume": 20786.0}, {"date": "2019-01-31", "close": 0.280343, "volume": 67322.0}, {"date": "2019-02-01", "close": 0.29001, "volume": 8532.0}, {"date": "2019-02-07", "close": 0.299677, "volume": 17247.0}, {"date": "2019-02-11", "close": 0.261009, "volume": 68756.0}, {"date": "2019-02-12", "close": 0.251342, "volume": 56989.0}, {"date": "2019-02-13", "close": 0.280343, "volume": 45974.0}, {"date": "2019-02-14", "close": 0.280343, "volume": 25861.0}, {"date": "2019-02-20", "close": 0.251342, "volume": 138700.0}, {"date": "2019-02-21", "close": 0.2755095, "volume": 14999.0}, {"date": "2019-02-22", "close": 0.2658425, "volume": 6405.0}, {"date": "2019-02-25", "close": 0.261009, "volume": 5666.0}, {"date": "2019-02-27", "close": 0.29001, "volume": 4138.0}, {"date": "2019-02-28", "close": 0.29001, "volume": 96032.0}, {"date": "2019-03-04", "close": 0.2851765, "volume": 3270.0}, {"date": "2019-03-05", "close": 0.280343, "volume": 25012.0}, {"date": "2019-03-06", "close": 0.2851765, "volume": 1890.0}, {"date": "2019-03-08", "close": 0.261009, "volume": 105560.0}, {"date": "2019-03-11", "close": 0.2851765, "volume": 1759.0}, {"date": "2019-03-12", "close": 0.2851765, "volume": 10442.0}, {"date": "2019-03-13", "close": 0.2658425, "volume": 43027.0}, {"date": "2019-03-15", "close": 0.251342, "volume": 140039.0}, {"date": "2019-03-19", "close": 0.241675, "volume": 65218.0}, {"date": "2019-03-20", "close": 0.241675, "volume": 126001.0}, {"date": "2019-03-21", "close": 0.2368415, "volume": 5172.0}, {"date": "2019-03-22", "close": 0.241675, "volume": 48996.0}, {"date": "2019-03-26", "close": 0.241675, "volume": 32704.0}, {"date": "2019-03-27", "close": 0.222341, "volume": 618.0}, {"date": "2019-03-28", "close": 0.261009, "volume": 4138.0}, {"date": "2019-04-01", "close": 0.280343, "volume": 77728.0}, {"date": "2019-04-02", "close": 0.2755095, "volume": 188454.0}, {"date": "2019-04-03", "close": 0.280343, "volume": 14482.0}, {"date": "2019-04-05", "close": 0.29001, "volume": 9557.0}, {"date": "2019-04-08", "close": 0.3045105, "volume": 233581.0}, {"date": "2019-04-09", "close": 0.3141775, "volume": 13218.0}, {"date": "2019-04-15", "close": 0.3045105, "volume": 11435.0}, {"date": "2019-04-16", "close": 0.309344, "volume": 42320.0}, {"date": "2019-04-17", "close": 0.3045105, "volume": 5172.0}, {"date": "2019-04-24", "close": 0.3045105, "volume": 29621.0}, {"date": "2019-04-26", "close": 0.299677, "volume": 13965.0}, {"date": "2019-04-29", "close": 0.3045105, "volume": 5172.0}, {"date": "2019-05-01", "close": 0.3045105, "volume": 160773.0}, {"date": "2019-05-02", "close": 0.3141775, "volume": 184977.0}, {"date": "2019-05-06", "close": 0.299677, "volume": 11804.0}, {"date": "2019-05-07", "close": 0.328678, "volume": 101923.0}, {"date": "2019-05-08", "close": 0.3238445, "volume": 47916.0}, {"date": "2019-05-09", "close": 0.328678, "volume": 18822.0}, {"date": "2019-05-10", "close": 0.338345, "volume": 34005.0}, {"date": "2019-05-13", "close": 0.338345, "volume": 13383.0}, {"date": "2019-05-14", "close": 0.357679, "volume": 58323.0}, {"date": "2019-05-15", "close": 0.377013, "volume": 121164.0}, {"date": "2019-05-17", "close": 0.328678, "volume": 138922.0}, {"date": "2019-05-20", "close": 0.328678, "volume": 4271.0}, {"date": "2019-05-21", "close": 0.328678, "volume": 1487.0}, {"date": "2019-05-22", "close": 0.3528455, "volume": 22084.0}, {"date": "2019-05-23", "close": 0.328678, "volume": 34268.0}, {"date": "2019-05-29", "close": 0.319011, "volume": 49375.0}, {"date": "2019-05-30", "close": 0.319011, "volume": 20846.0}, {"date": "2019-05-31", "close": 0.309344, "volume": 14170.0}, {"date": "2019-06-03", "close": 0.2658425, "volume": 1417.0}, {"date": "2019-06-05", "close": 0.3238445, "volume": 82305.0}, {"date": "2019-06-06", "close": 0.309344, "volume": 52263.0}, {"date": "2019-06-07", "close": 0.299677, "volume": 12715.0}, {"date": "2019-06-12", "close": 0.309344, "volume": 9517.0}, {"date": "2019-06-13", "close": 0.3238445, "volume": 16472.0}, {"date": "2019-06-17", "close": 0.309344, "volume": 39051.0}, {"date": "2019-06-21", "close": 0.309344, "volume": 2534.0}, {"date": "2019-06-24", "close": 0.3045105, "volume": 27604.0}, {"date": "2019-06-25", "close": 0.3045105, "volume": 1549.0}, {"date": "2019-06-26", "close": 0.309344, "volume": 2069.0}, {"date": "2019-07-03", "close": 0.319011, "volume": 15517.0}, {"date": "2019-07-04", "close": 0.319011, "volume": 7241.0}, {"date": "2019-07-08", "close": 0.309344, "volume": 1655.0}, {"date": "2019-07-09", "close": 0.319011, "volume": 9821.0}, {"date": "2019-07-11", "close": 0.319011, "volume": 9258.0}, {"date": "2019-07-12", "close": 0.319011, "volume": 11102.0}, {"date": "2019-07-15", "close": 0.367346, "volume": 28990.0}, {"date": "2019-07-16", "close": 0.377013, "volume": 81218.0}, {"date": "2019-07-19", "close": 0.396347, "volume": 443661.0}, {"date": "2019-07-22", "close": 0.415681, "volume": 35532.0}, {"date": "2019-07-23", "close": 0.396347, "volume": 109230.0}, {"date": "2019-07-24", "close": 0.406014, "volume": 8831.0}, {"date": "2019-07-25", "close": 0.4205145, "volume": 265550.0}, {"date": "2019-07-26", "close": 0.4108475, "volume": 66641.0}, {"date": "2019-07-29", "close": 0.4108475, "volume": 42427.0}, {"date": "2019-07-31", "close": 0.377013, "volume": 21760.0}, {"date": "2019-08-01", "close": 0.377013, "volume": 12615.0}, {"date": "2019-08-05", "close": 0.377013, "volume": 10344.0}, {"date": "2019-08-06", "close": 0.367346, "volume": 236252.0}, {"date": "2019-08-07", "close": 0.3818465, "volume": 25581.0}, {"date": "2019-08-08", "close": 0.367346, "volume": 10617.0}, {"date": "2019-08-09", "close": 0.367346, "volume": 69070.0}, {"date": "2019-08-12", "close": 0.367346, "volume": 58230.0}, {"date": "2019-08-13", "close": 0.348012, "volume": 153106.0}, {"date": "2019-08-14", "close": 0.3528455, "volume": 7093.0}, {"date": "2019-08-15", "close": 0.3528455, "volume": 2565.0}, {"date": "2019-08-19", "close": 0.3528455, "volume": 5578.0}, {"date": "2019-08-20", "close": 0.3528455, "volume": 31746.0}, {"date": "2019-08-21", "close": 0.357679, "volume": 44137.0}, {"date": "2019-08-22", "close": 0.357679, "volume": 15206.0}, {"date": "2019-08-23", "close": 0.367346, "volume": 62797.0}, {"date": "2019-08-26", "close": 0.377013, "volume": 43259.0}, {"date": "2019-08-27", "close": 0.377013, "volume": 48829.0}, {"date": "2019-08-29", "close": 0.3625125, "volume": 10468.0}, {"date": "2019-08-30", "close": 0.377013, "volume": 14656.0}, {"date": "2019-09-02", "close": 0.396347, "volume": 174187.0}, {"date": "2019-09-03", "close": 0.3915135, "volume": 7726.0}, {"date": "2019-09-04", "close": 0.3915135, "volume": 10595.0}, {"date": "2019-09-05", "close": 0.3818465, "volume": 54709.0}, {"date": "2019-09-06", "close": 0.3818465, "volume": 34757.0}, {"date": "2019-09-09", "close": 0.38668, "volume": 40355.0}, {"date": "2019-09-10", "close": 0.38668, "volume": 109285.0}, {"date": "2019-09-11", "close": 0.396347, "volume": 8276.0}, {"date": "2019-09-12", "close": 0.396347, "volume": 11862.0}, {"date": "2019-09-13", "close": 0.396347, "volume": 4597.0}, {"date": "2019-09-16", "close": 0.4011805, "volume": 26436.0}, {"date": "2019-09-17", "close": 0.4011805, "volume": 85288.0}, {"date": "2019-09-18", "close": 0.396347, "volume": 35002.0}, {"date": "2019-09-19", "close": 0.396347, "volume": 48102.0}, {"date": "2019-09-20", "close": 0.38668, "volume": 126456.0}, {"date": "2019-09-23", "close": 0.38668, "volume": 156041.0}, {"date": "2019-09-24", "close": 0.3818465, "volume": 10655.0}, {"date": "2019-09-25", "close": 0.3915135, "volume": 103445.0}, {"date": "2019-09-26", "close": 0.3915135, "volume": 151853.0}, {"date": "2019-09-27", "close": 0.3915135, "volume": 8075.0}, {"date": "2019-09-30", "close": 0.3818465, "volume": 1995.0}, {"date": "2019-10-01", "close": 0.377013, "volume": 69405.0}, {"date": "2019-10-02", "close": 0.377013, "volume": 37240.0}, {"date": "2019-10-03", "close": 0.377013, "volume": 1662.0}, {"date": "2019-10-04", "close": 0.3721795, "volume": 12953.0}, {"date": "2019-10-09", "close": 0.328678, "volume": 20689.0}, {"date": "2019-10-10", "close": 0.3238445, "volume": 8276.0}, {"date": "2019-10-11", "close": 0.3335115, "volume": 1439.0}, {"date": "2019-10-14", "close": 0.328678, "volume": 73642.0}, {"date": "2019-10-15", "close": 0.328678, "volume": 42762.0}, {"date": "2019-10-17", "close": 0.338345, "volume": 528.0}, {"date": "2019-10-18", "close": 0.3238445, "volume": 26383.0}, {"date": "2019-10-21", "close": 0.3238445, "volume": 469.0}, {"date": "2019-10-22", "close": 0.338345, "volume": 9947.0}, {"date": "2019-10-25", "close": 0.3238445, "volume": 95861.0}, {"date": "2019-10-29", "close": 0.3238445, "volume": 6737.0}, {"date": "2019-10-30", "close": 0.3238445, "volume": 17115.0}, {"date": "2019-10-31", "close": 0.338345, "volume": 19249.0}, {"date": "2019-11-06", "close": 0.338345, "volume": 15002.0}, {"date": "2019-11-08", "close": 0.338345, "volume": 24062.0}, {"date": "2019-11-12", "close": 0.3238445, "volume": 88193.0}, {"date": "2019-11-13", "close": 0.319011, "volume": 24658.0}, {"date": "2019-11-14", "close": 0.3528455, "volume": 2381.0}, {"date": "2019-11-15", "close": 0.3528455, "volume": 22653.0}, {"date": "2019-11-18", "close": 0.328678, "volume": 15517.0}, {"date": "2019-11-20", "close": 0.3431785, "volume": 12910.0}, {"date": "2019-11-21", "close": 0.348012, "volume": 22623.0}, {"date": "2019-11-22", "close": 0.348012, "volume": 17068.0}, {"date": "2019-11-27", "close": 0.357679, "volume": 53549.0}, {"date": "2019-11-28", "close": 0.3528455, "volume": 55472.0}, {"date": "2019-12-02", "close": 0.3431785, "volume": 5172.0}, {"date": "2019-12-03", "close": 0.3431785, "volume": 5720.0}, {"date": "2019-12-04", "close": 0.338345, "volume": 27849.0}, {"date": "2019-12-05", "close": 0.3431785, "volume": 8276.0}, {"date": "2019-12-09", "close": 0.3528455, "volume": 12055.0}, {"date": "2019-12-10", "close": 0.348012, "volume": 23159.0}, {"date": "2019-12-11", "close": 0.328678, "volume": 17799.0}, {"date": "2019-12-12", "close": 0.3045105, "volume": 35298.0}, {"date": "2019-12-13", "close": 0.309344, "volume": 9361.0}, {"date": "2019-12-16", "close": 0.3045105, "volume": 16500.0}, {"date": "2019-12-18", "close": 0.3045105, "volume": 13758.0}, {"date": "2019-12-19", "close": 0.2948435, "volume": 11746.0}, {"date": "2019-12-23", "close": 0.2755095, "volume": 30413.0}, {"date": "2019-12-24", "close": 0.2755095, "volume": 31033.0}, {"date": "2019-12-30", "close": 0.2851765, "volume": 24997.0}, {"date": "2019-12-31", "close": 0.3141775, "volume": 25861.0}, {"date": "2020-01-02", "close": 0.29001, "volume": 14734.0}, {"date": "2020-01-06", "close": 0.2948435, "volume": 15517.0}, {"date": "2020-01-08", "close": 0.338345, "volume": 68672.0}, {"date": "2020-01-10", "close": 0.319011, "volume": 29196.0}, {"date": "2020-01-14", "close": 0.319011, "volume": 8804.0}, {"date": "2020-01-15", "close": 0.3238445, "volume": 5591.0}, {"date": "2020-01-16", "close": 0.3335115, "volume": 704.0}, {"date": "2020-01-20", "close": 0.348012, "volume": 1439.0}, {"date": "2020-01-21", "close": 0.3528455, "volume": 8609.0}, {"date": "2020-01-23", "close": 0.3528455, "volume": 2833.0}, {"date": "2020-01-24", "close": 0.3431785, "volume": 8696.0}, {"date": "2020-01-28", "close": 0.3238445, "volume": 145587.0}, {"date": "2020-01-29", "close": 0.338345, "volume": 2955.0}, {"date": "2020-01-30", "close": 0.3335115, "volume": 141953.0}, {"date": "2020-01-31", "close": 0.319011, "volume": 23797.0}, {"date": "2020-02-05", "close": 0.309344, "volume": 35171.0}, {"date": "2020-02-06", "close": 0.328678, "volume": 1721.0}, {"date": "2020-02-07", "close": 0.328678, "volume": 14663.0}, {"date": "2020-02-10", "close": 0.338345, "volume": 10344.0}, {"date": "2020-02-11", "close": 0.338345, "volume": 10344.0}, {"date": "2020-02-12", "close": 0.328678, "volume": 25861.0}, {"date": "2020-02-14", "close": 0.328678, "volume": 6014.0}, {"date": "2020-02-17", "close": 0.328678, "volume": 11535.0}, {"date": "2020-02-19", "close": 0.309344, "volume": 140806.0}, {"date": "2020-02-20", "close": 0.309344, "volume": 9708.0}, {"date": "2020-02-24", "close": 0.309344, "volume": 64448.0}, {"date": "2020-02-25", "close": 0.309344, "volume": 11899.0}, {"date": "2020-02-26", "close": 0.3045105, "volume": 34067.0}, {"date": "2020-02-27", "close": 0.299677, "volume": 21092.0}, {"date": "2020-02-28", "close": 0.299677, "volume": 47918.0}, {"date": "2020-03-04", "close": 0.299677, "volume": 9731.0}, {"date": "2020-03-05", "close": 0.309344, "volume": 2586.0}, {"date": "2020-03-06", "close": 0.3141775, "volume": 4715.0}, {"date": "2020-03-09", "close": 0.299677, "volume": 59000.0}, {"date": "2020-03-10", "close": 0.280343, "volume": 124630.0}, {"date": "2020-03-11", "close": 0.2948435, "volume": 61758.0}, {"date": "2020-03-12", "close": 0.2755095, "volume": 19340.0}, {"date": "2020-03-13", "close": 0.2465085, "volume": 78307.0}, {"date": "2020-03-16", "close": 0.251342, "volume": 16520.0}, {"date": "2020-03-17", "close": 0.251342, "volume": 293234.0}, {"date": "2020-03-18", "close": 0.309344, "volume": 12489.0}, {"date": "2020-03-19", "close": 0.299677, "volume": 16127.0}, {"date": "2020-03-20", "close": 0.2561755, "volume": 3103.0}, {"date": "2020-03-23", "close": 0.309344, "volume": 594424.0}, {"date": "2020-03-24", "close": 0.3141775, "volume": 502218.0}, {"date": "2020-03-25", "close": 0.29001, "volume": 194120.0}, {"date": "2020-03-26", "close": 0.29001, "volume": 84337.0}, {"date": "2020-03-27", "close": 0.299677, "volume": 51707.0}, {"date": "2020-03-30", "close": 0.2755095, "volume": 153902.0}, {"date": "2020-03-31", "close": 0.261009, "volume": 93917.0}, {"date": "2020-04-01", "close": 0.280343, "volume": 6414.0}, {"date": "2020-04-02", "close": 0.270676, "volume": 5577.0}, {"date": "2020-04-03", "close": 0.261009, "volume": 5858.0}, {"date": "2020-04-06", "close": 0.29001, "volume": 21892.0}, {"date": "2020-04-07", "close": 0.299677, "volume": 43406.0}, {"date": "2020-04-08", "close": 0.309344, "volume": 37627.0}, {"date": "2020-04-09", "close": 0.2948435, "volume": 41882.0}, {"date": "2020-04-14", "close": 0.309344, "volume": 284905.0}, {"date": "2020-04-15", "close": 0.299677, "volume": 14347.0}, {"date": "2020-04-16", "close": 0.2948435, "volume": 26662.0}, {"date": "2020-04-17", "close": 0.3045105, "volume": 25405.0}, {"date": "2020-04-20", "close": 0.2948435, "volume": 36669.0}, {"date": "2020-04-21", "close": 0.309344, "volume": 23503.0}, {"date": "2020-04-22", "close": 0.280343, "volume": 18815.0}, {"date": "2020-04-23", "close": 0.2755095, "volume": 11961.0}, {"date": "2020-04-24", "close": 0.2755095, "volume": 2586.0}, {"date": "2020-04-27", "close": 0.3045105, "volume": 27362.0}, {"date": "2020-04-28", "close": 0.3045105, "volume": 18169.0}, {"date": "2020-04-29", "close": 0.309344, "volume": 10041.0}, {"date": "2020-04-30", "close": 0.309344, "volume": 23943.0}, {"date": "2020-05-01", "close": 0.299677, "volume": 27641.0}, {"date": "2020-05-04", "close": 0.3045105, "volume": 93671.0}, {"date": "2020-05-05", "close": 0.29001, "volume": 89736.0}, {"date": "2020-05-06", "close": 0.29001, "volume": 80687.0}, {"date": "2020-05-07", "close": 0.280343, "volume": 15517.0}, {"date": "2020-05-08", "close": 0.2658425, "volume": 78650.0}, {"date": "2020-05-11", "close": 0.270676, "volume": 14120.0}, {"date": "2020-05-12", "close": 0.270676, "volume": 28747.0}, {"date": "2020-05-15", "close": 0.270676, "volume": 5740.0}, {"date": "2020-05-18", "close": 0.2658425, "volume": 17444.0}, {"date": "2020-05-19", "close": 0.2851765, "volume": 5172.0}, {"date": "2020-05-20", "close": 0.261009, "volume": 23793.0}, {"date": "2020-05-25", "close": 0.2851765, "volume": 2016.0}, {"date": "2020-05-26", "close": 0.270676, "volume": 84648.0}, {"date": "2020-05-27", "close": 0.270676, "volume": 5064.0}, {"date": "2020-05-28", "close": 0.251342, "volume": 81989.0}, {"date": "2020-06-01", "close": 0.2658425, "volume": 5689.0}, {"date": "2020-06-02", "close": 0.270676, "volume": 24253.0}, {"date": "2020-06-03", "close": 0.261009, "volume": 74432.0}, {"date": "2020-06-04", "close": 0.270676, "volume": 3621.0}, {"date": "2020-06-05", "close": 0.2755095, "volume": 27193.0}, {"date": "2020-06-09", "close": 0.270676, "volume": 120672.0}, {"date": "2020-06-10", "close": 0.2755095, "volume": 802135.0}, {"date": "2020-06-11", "close": 0.2561755, "volume": 361872.0}, {"date": "2020-06-12", "close": 0.2465085, "volume": 327015.0}, {"date": "2020-06-15", "close": 0.251342, "volume": 149033.0}, {"date": "2020-06-16", "close": 0.251342, "volume": 190752.0}, {"date": "2020-06-18", "close": 0.251342, "volume": 151960.0}, {"date": "2020-06-19", "close": 0.2561755, "volume": 22609.0}, {"date": "2020-06-23", "close": 0.2658425, "volume": 81161.0}, {"date": "2020-06-24", "close": 0.2658425, "volume": 311422.0}, {"date": "2020-06-25", "close": 0.270676, "volume": 324100.0}, {"date": "2020-06-26", "close": 0.270676, "volume": 85261.0}, {"date": "2020-06-29", "close": 0.261009, "volume": 118444.0}, {"date": "2020-06-30", "close": 0.270676, "volume": 107303.0}, {"date": "2020-07-02", "close": 0.2755095, "volume": 3724.0}, {"date": "2020-07-03", "close": 0.29001, "volume": 44743.0}, {"date": "2020-07-06", "close": 0.280343, "volume": 4417.0}, {"date": "2020-07-07", "close": 0.2755095, "volume": 17847.0}, {"date": "2020-07-08", "close": 0.2755095, "volume": 25861.0}, {"date": "2020-07-09", "close": 0.2755095, "volume": 20320.0}, {"date": "2020-07-10", "close": 0.3045105, "volume": 2217572.0}, {"date": "2020-07-13", "close": 0.3335115, "volume": 2301237.0}, {"date": "2020-07-14", "close": 0.338345, "volume": 383154.0}, {"date": "2020-07-15", "close": 0.338345, "volume": 79632.0}, {"date": "2020-07-16", "close": 0.3335115, "volume": 130406.0}, {"date": "2020-07-17", "close": 0.377013, "volume": 263134.0}, {"date": "2020-07-20", "close": 0.357679, "volume": 240194.0}, {"date": "2020-07-21", "close": 0.3625125, "volume": 13805.0}, {"date": "2020-07-22", "close": 0.367346, "volume": 260017.0}, {"date": "2020-07-23", "close": 0.406014, "volume": 303878.0}, {"date": "2020-07-24", "close": 0.4011805, "volume": 179333.0}, {"date": "2020-07-27", "close": 0.415681, "volume": 66869.0}, {"date": "2020-07-28", "close": 0.406014, "volume": 143259.0}, {"date": "2020-07-29", "close": 0.3915135, "volume": 429401.0}, {"date": "2020-07-30", "close": 0.396347, "volume": 70174.0}, {"date": "2020-07-31", "close": 0.396347, "volume": 160464.0}, {"date": "2020-08-03", "close": 0.377013, "volume": 162662.0}, {"date": "2020-08-04", "close": 0.3721795, "volume": 163826.0}, {"date": "2020-08-05", "close": 0.367346, "volume": 29928.0}, {"date": "2020-08-06", "close": 0.367346, "volume": 132771.0}, {"date": "2020-08-07", "close": 0.377013, "volume": 72414.0}, {"date": "2020-08-10", "close": 0.367346, "volume": 19143.0}, {"date": "2020-08-11", "close": 0.3431785, "volume": 257401.0}, {"date": "2020-08-12", "close": 0.367346, "volume": 34482.0}, {"date": "2020-08-13", "close": 0.367346, "volume": 71823.0}, {"date": "2020-08-14", "close": 0.367346, "volume": 11504.0}, {"date": "2020-08-17", "close": 0.3431785, "volume": 143140.0}, {"date": "2020-08-18", "close": 0.338345, "volume": 16369.0}, {"date": "2020-08-19", "close": 0.338345, "volume": 49157.0}, {"date": "2020-08-20", "close": 0.338345, "volume": 1034.0}, {"date": "2020-08-21", "close": 0.338345, "volume": 11858.0}, {"date": "2020-08-24", "close": 0.3625125, "volume": 211845.0}, {"date": "2020-08-25", "close": 0.3431785, "volume": 7723.0}, {"date": "2020-08-26", "close": 0.3528455, "volume": 9041.0}, {"date": "2020-08-27", "close": 0.367346, "volume": 125505.0}, {"date": "2020-08-28", "close": 0.377013, "volume": 96529.0}, {"date": "2020-08-31", "close": 0.3528455, "volume": 77478.0}, {"date": "2020-09-01", "close": 0.348012, "volume": 61063.0}, {"date": "2020-09-03", "close": 0.3528455, "volume": 157097.0}, {"date": "2020-09-04", "close": 0.357679, "volume": 54188.0}, {"date": "2020-09-07", "close": 0.3431785, "volume": 11810.0}, {"date": "2020-09-08", "close": 0.3431785, "volume": 2288.0}, {"date": "2020-09-10", "close": 0.328678, "volume": 16551.0}, {"date": "2020-09-11", "close": 0.348012, "volume": 1552.0}, {"date": "2020-09-14", "close": 0.3431785, "volume": 17131.0}, {"date": "2020-09-15", "close": 0.348012, "volume": 2622.0}, {"date": "2020-09-17", "close": 0.338345, "volume": 32432.0}, {"date": "2020-09-18", "close": 0.338345, "volume": 259027.0}, {"date": "2020-09-21", "close": 0.338345, "volume": 46859.0}, {"date": "2020-09-22", "close": 0.338345, "volume": 2218846.0}, {"date": "2020-09-23", "close": 0.338345, "volume": 2228048.0}, {"date": "2020-09-24", "close": 0.348012, "volume": 175730.0}, {"date": "2020-09-25", "close": 0.348012, "volume": 16390.0}, {"date": "2020-09-28", "close": 0.357679, "volume": 10344.0}, {"date": "2020-09-29", "close": 0.348012, "volume": 100917.0}, {"date": "2020-09-30", "close": 0.328678, "volume": 7757.0}, {"date": "2020-10-02", "close": 0.348012, "volume": 5704.0}, {"date": "2020-10-05", "close": 0.348012, "volume": 31447.0}, {"date": "2020-10-06", "close": 0.348012, "volume": 35323.0}, {"date": "2020-10-08", "close": 0.348012, "volume": 51464.0}, {"date": "2020-10-09", "close": 0.348012, "volume": 148879.0}, {"date": "2020-10-12", "close": 0.348012, "volume": 19588.0}, {"date": "2020-10-13", "close": 0.348012, "volume": 33206.0}, {"date": "2020-10-14", "close": 0.348012, "volume": 43557.0}, {"date": "2020-10-15", "close": 0.348012, "volume": 62677.0}, {"date": "2020-10-16", "close": 0.348012, "volume": 40011.0}, {"date": "2020-10-19", "close": 0.348012, "volume": 33906.0}, {"date": "2020-10-20", "close": 0.38668, "volume": 1046125.0}, {"date": "2020-10-21", "close": 0.38668, "volume": 94784.0}, {"date": "2020-10-22", "close": 0.357679, "volume": 121974.0}, {"date": "2020-10-23", "close": 0.377013, "volume": 3550.0}, {"date": "2020-10-26", "close": 0.367346, "volume": 69227.0}, {"date": "2020-10-27", "close": 0.3625125, "volume": 11570.0}, {"date": "2020-10-28", "close": 0.357679, "volume": 22694.0}, {"date": "2020-10-29", "close": 0.348012, "volume": 9341.0}, {"date": "2020-10-30", "close": 0.38668, "volume": 678573.0}, {"date": "2020-11-02", "close": 0.3721795, "volume": 355035.0}, {"date": "2020-11-03", "close": 0.367346, "volume": 199379.0}, {"date": "2020-11-04", "close": 0.377013, "volume": 113249.0}, {"date": "2020-11-05", "close": 0.367346, "volume": 312653.0}, {"date": "2020-11-06", "close": 0.377013, "volume": 148803.0}, {"date": "2020-11-09", "close": 0.396347, "volume": 426365.0}, {"date": "2020-11-10", "close": 0.396347, "volume": 197669.0}, {"date": "2020-11-11", "close": 0.4108475, "volume": 206581.0}, {"date": "2020-11-12", "close": 0.4108475, "volume": 98554.0}, {"date": "2020-11-13", "close": 0.415681, "volume": 115717.0}, {"date": "2020-11-16", "close": 0.435015, "volume": 93188.0}, {"date": "2020-11-17", "close": 0.531685, "volume": 809075.0}, {"date": "2020-11-18", "close": 0.4591825, "volume": 394290.0}, {"date": "2020-11-19", "close": 0.4785165, "volume": 28412.0}, {"date": "2020-11-20", "close": 0.502684, "volume": 738823.0}, {"date": "2020-11-23", "close": 0.58002, "volume": 1025296.0}, {"date": "2020-11-24", "close": 0.5268515, "volume": 601497.0}, {"date": "2020-11-25", "close": 0.58002, "volume": 444631.0}, {"date": "2020-11-26", "close": 0.570353, "volume": 200771.0}, {"date": "2020-11-27", "close": 0.657356, "volume": 804936.0}, {"date": "2020-11-30", "close": 0.6815235, "volume": 883750.0}, {"date": "2020-12-01", "close": 0.67669, "volume": 397729.0}, {"date": "2020-12-02", "close": 0.638022, "volume": 573485.0}, {"date": "2020-12-03", "close": 0.6235215, "volume": 464683.0}, {"date": "2020-12-04", "close": 0.657356, "volume": 143464.0}, {"date": "2020-12-07", "close": 0.6525225, "volume": 117149.0}, {"date": "2020-12-08", "close": 0.6911905, "volume": 406055.0}, {"date": "2020-12-09", "close": 0.754026, "volume": 426156.0}, {"date": "2020-12-10", "close": 0.715358, "volume": 181775.0}, {"date": "2020-12-11", "close": 0.7491925, "volume": 346418.0}, {"date": "2020-12-14", "close": 0.705691, "volume": 87828.0}, {"date": "2020-12-15", "close": 0.696024, "volume": 95466.0}, {"date": "2020-12-16", "close": 0.67669, "volume": 100990.0}, {"date": "2020-12-17", "close": 0.667023, "volume": 97441.0}, {"date": "2020-12-18", "close": 0.7008575, "volume": 81160.0}, {"date": "2020-12-21", "close": 0.6621895, "volume": 178145.0}, {"date": "2020-12-22", "close": 0.657356, "volume": 44705.0}, {"date": "2020-12-23", "close": 0.6911905, "volume": 220621.0}, {"date": "2020-12-24", "close": 0.647689, "volume": 142221.0}, {"date": "2020-12-29", "close": 0.67669, "volume": 155297.0}, {"date": "2020-12-30", "close": 0.6815235, "volume": 104731.0}, {"date": "2020-12-31", "close": 0.667023, "volume": 36523.0}, {"date": "2021-01-04", "close": 0.686357, "volume": 83801.0}, {"date": "2021-01-05", "close": 0.696024, "volume": 102360.0}, {"date": "2021-01-06", "close": 0.6911905, "volume": 76489.0}, {"date": "2021-01-07", "close": 0.667023, "volume": 140004.0}, {"date": "2021-01-08", "close": 0.6815235, "volume": 62788.0}, {"date": "2021-01-11", "close": 0.667023, "volume": 96362.0}, {"date": "2021-01-12", "close": 0.609021, "volume": 254178.0}, {"date": "2021-01-13", "close": 0.6235215, "volume": 129346.0}, {"date": "2021-01-14", "close": 0.599354, "volume": 290357.0}, {"date": "2021-01-15", "close": 0.618688, "volume": 127708.0}, {"date": "2021-01-18", "close": 0.589687, "volume": 167465.0}, {"date": "2021-01-19", "close": 0.628355, "volume": 61080.0}, {"date": "2021-01-20", "close": 0.6041875, "volume": 138912.0}, {"date": "2021-01-21", "close": 0.599354, "volume": 156403.0}, {"date": "2021-01-22", "close": 0.589687, "volume": 187017.0}, {"date": "2021-01-25", "close": 0.58002, "volume": 159113.0}, {"date": "2021-01-27", "close": 0.570353, "volume": 83511.0}, {"date": "2021-01-28", "close": 0.5461855, "volume": 196259.0}, {"date": "2021-01-29", "close": 0.570353, "volume": 292647.0}, {"date": "2021-02-01", "close": 0.628355, "volume": 242927.0}, {"date": "2021-02-02", "close": 0.6138545, "volume": 91146.0}, {"date": "2021-02-03", "close": 0.6138545, "volume": 146034.0}, {"date": "2021-02-04", "close": 0.5848535, "volume": 111134.0}, {"date": "2021-02-05", "close": 0.5751865, "volume": 226220.0}, {"date": "2021-02-08", "close": 0.589687, "volume": 63871.0}, {"date": "2021-02-09", "close": 0.570353, "volume": 33267.0}, {"date": "2021-02-10", "close": 0.560686, "volume": 92654.0}, {"date": "2021-02-11", "close": 0.560686, "volume": 39012.0}, {"date": "2021-02-12", "close": 0.570353, "volume": 60305.0}, {"date": "2021-02-15", "close": 0.638022, "volume": 157459.0}, {"date": "2021-02-16", "close": 0.647689, "volume": 92403.0}, {"date": "2021-02-17", "close": 0.618688, "volume": 243711.0}, {"date": "2021-02-18", "close": 0.58002, "volume": 122744.0}, {"date": "2021-02-19", "close": 0.589687, "volume": 57899.0}, {"date": "2021-02-22", "close": 0.589687, "volume": 38707.0}, {"date": "2021-02-23", "close": 0.560686, "volume": 57541.0}, {"date": "2021-02-24", "close": 0.551019, "volume": 150524.0}, {"date": "2021-02-25", "close": 0.5365185, "volume": 277436.0}, {"date": "2021-02-26", "close": 0.493017, "volume": 384511.0}, {"date": "2021-03-01", "close": 0.4785165, "volume": 249754.0}, {"date": "2021-03-02", "close": 0.444682, "volume": 220569.0}, {"date": "2021-03-03", "close": 0.444682, "volume": 741799.0}, {"date": "2021-03-04", "close": 0.406014, "volume": 231346.0}, {"date": "2021-03-05", "close": 0.38668, "volume": 293503.0}, {"date": "2021-03-08", "close": 0.4108475, "volume": 106699.0}, {"date": "2021-03-09", "close": 0.3818465, "volume": 208473.0}, {"date": "2021-03-10", "close": 0.3818465, "volume": 162026.0}, {"date": "2021-03-11", "close": 0.4108475, "volume": 535711.0}, {"date": "2021-03-12", "close": 0.396347, "volume": 252835.0}, {"date": "2021-03-15", "close": 0.3915135, "volume": 210505.0}, {"date": "2021-03-16", "close": 0.4011805, "volume": 109005.0}, {"date": "2021-03-17", "close": 0.38668, "volume": 195630.0}, {"date": "2021-03-18", "close": 0.377013, "volume": 119142.0}, {"date": "2021-03-19", "close": 0.3818465, "volume": 113139.0}, {"date": "2021-03-22", "close": 0.3721795, "volume": 194575.0}, {"date": "2021-03-23", "close": 0.3721795, "volume": 155567.0}, {"date": "2021-03-24", "close": 0.38668, "volume": 45898.0}, {"date": "2021-03-25", "close": 0.367346, "volume": 157177.0}, {"date": "2021-03-26", "close": 0.3721795, "volume": 38480.0}, {"date": "2021-03-29", "close": 0.3625125, "volume": 221889.0}, {"date": "2021-03-30", "close": 0.3625125, "volume": 74025.0}, {"date": "2021-03-31", "close": 0.38668, "volume": 647.0}, {"date": "2021-04-01", "close": 0.367346, "volume": 18783.0}, {"date": "2021-04-06", "close": 0.367346, "volume": 103489.0}, {"date": "2021-04-07", "close": 0.377013, "volume": 30369.0}, {"date": "2021-04-08", "close": 0.367346, "volume": 225346.0}, {"date": "2021-04-09", "close": 0.38668, "volume": 184082.0}, {"date": "2021-04-12", "close": 0.3818465, "volume": 381275.0}, {"date": "2021-04-13", "close": 0.377013, "volume": 483135.0}, {"date": "2021-04-14", "close": 0.377013, "volume": 169832.0}, {"date": "2021-04-15", "close": 0.377013, "volume": 222673.0}, {"date": "2021-04-16", "close": 0.377013, "volume": 374627.0}, {"date": "2021-04-19", "close": 0.367346, "volume": 263120.0}, {"date": "2021-04-20", "close": 0.3625125, "volume": 59847.0}, {"date": "2021-04-21", "close": 0.367346, "volume": 81850.0}, {"date": "2021-04-22", "close": 0.3528455, "volume": 36847.0}, {"date": "2021-04-23", "close": 0.367346, "volume": 79156.0}, {"date": "2021-04-26", "close": 0.3528455, "volume": 170864.0}, {"date": "2021-04-27", "close": 0.348012, "volume": 32015.0}, {"date": "2021-04-28", "close": 0.3528455, "volume": 34041.0}, {"date": "2021-04-29", "close": 0.3625125, "volume": 81404.0}, {"date": "2021-04-30", "close": 0.348012, "volume": 136599.0}, {"date": "2021-05-03", "close": 0.3335115, "volume": 470570.0}, {"date": "2021-05-04", "close": 0.299677, "volume": 370996.0}, {"date": "2021-05-05", "close": 0.2851765, "volume": 250406.0}, {"date": "2021-05-06", "close": 0.3045105, "volume": 72094.0}, {"date": "2021-05-07", "close": 0.29001, "volume": 48971.0}, {"date": "2021-05-10", "close": 0.319011, "volume": 163647.0}, {"date": "2021-05-11", "close": 0.319011, "volume": 38790.0}, {"date": "2021-05-12", "close": 0.3238445, "volume": 124836.0}, {"date": "2021-05-13", "close": 0.3625125, "volume": 251449.0}, {"date": "2021-05-14", "close": 0.357679, "volume": 231161.0}, {"date": "2021-05-17", "close": 0.367346, "volume": 141592.0}, {"date": "2021-05-18", "close": 0.3625125, "volume": 151188.0}, {"date": "2021-05-19", "close": 0.357679, "volume": 79208.0}, {"date": "2021-05-20", "close": 0.3625125, "volume": 110470.0}, {"date": "2021-05-21", "close": 0.377013, "volume": 57812.0}, {"date": "2021-05-24", "close": 0.357679, "volume": 45516.0}, {"date": "2021-05-25", "close": 0.3431785, "volume": 98977.0}, {"date": "2021-05-26", "close": 0.3431785, "volume": 14793.0}, {"date": "2021-05-27", "close": 0.3625125, "volume": 149124.0}, {"date": "2021-05-28", "close": 0.3625125, "volume": 18360.0}, {"date": "2021-05-31", "close": 0.3625125, "volume": 19170.0}, {"date": "2021-06-01", "close": 0.3721795, "volume": 88116.0}, {"date": "2021-06-02", "close": 0.3915135, "volume": 228238.0}, {"date": "2021-06-03", "close": 0.38668, "volume": 101252.0}, {"date": "2021-06-04", "close": 0.3818465, "volume": 90153.0}, {"date": "2021-06-07", "close": 0.3818465, "volume": 12531.0}, {"date": "2021-06-08", "close": 0.377013, "volume": 142496.0}, {"date": "2021-06-09", "close": 0.377013, "volume": 33961.0}, {"date": "2021-06-10", "close": 0.367346, "volume": 67753.0}, {"date": "2021-06-11", "close": 0.38668, "volume": 74048.0}, {"date": "2021-06-15", "close": 0.3818465, "volume": 86500.0}, {"date": "2021-06-16", "close": 0.3625125, "volume": 63628.0}, {"date": "2021-06-17", "close": 0.3625125, "volume": 64289.0}, {"date": "2021-06-18", "close": 0.3625125, "volume": 49231.0}, {"date": "2021-06-21", "close": 0.357679, "volume": 100534.0}, {"date": "2021-06-22", "close": 0.348012, "volume": 299422.0}, {"date": "2021-06-23", "close": 0.3431785, "volume": 314325.0}, {"date": "2021-06-24", "close": 0.348012, "volume": 53566.0}, {"date": "2021-06-25", "close": 0.357679, "volume": 48701.0}, {"date": "2021-06-28", "close": 0.348012, "volume": 158435.0}, {"date": "2021-06-29", "close": 0.34559525, "volume": 57423.0}, {"date": "2021-06-30", "close": 0.319011, "volume": 324350.0}, {"date": "2021-07-01", "close": 0.328678, "volume": 32052.0}, {"date": "2021-07-02", "close": 0.3335115, "volume": 17317.0}, {"date": "2021-07-05", "close": 0.3431785, "volume": 29879.0}, {"date": "2021-07-06", "close": 0.348012, "volume": 30516.0}, {"date": "2021-07-07", "close": 0.3335115, "volume": 22004.0}, {"date": "2021-07-08", "close": 0.3335115, "volume": 10056.0}, {"date": "2021-07-09", "close": 0.338345, "volume": 21943.0}, {"date": "2021-07-12", "close": 0.338345, "volume": 52394.0}, {"date": "2021-07-13", "close": 0.3431785, "volume": 81720.0}, {"date": "2021-07-14", "close": 0.338345, "volume": 4629.0}, {"date": "2021-07-15", "close": 0.328678, "volume": 44937.0}, {"date": "2021-07-19", "close": 0.319011, "volume": 89597.0}, {"date": "2021-07-20", "close": 0.319011, "volume": 16369.0}, {"date": "2021-07-21", "close": 0.319011, "volume": 48703.0}, {"date": "2021-07-22", "close": 0.3238445, "volume": 24044.0}, {"date": "2021-07-23", "close": 0.319011, "volume": 16259.0}, {"date": "2021-07-26", "close": 0.309344, "volume": 37228.0}, {"date": "2021-07-27", "close": 0.319011, "volume": 158708.0}, {"date": "2021-07-28", "close": 0.309344, "volume": 10609.0}, {"date": "2021-07-29", "close": 0.3141775, "volume": 16520.0}, {"date": "2021-07-30", "close": 0.299677, "volume": 106426.0}, {"date": "2021-08-02", "close": 0.29001, "volume": 243216.0}, {"date": "2021-08-03", "close": 0.29001, "volume": 88380.0}, {"date": "2021-08-04", "close": 0.280343, "volume": 225098.0}, {"date": "2021-08-05", "close": 0.280343, "volume": 130562.0}, {"date": "2021-08-06", "close": 0.29001, "volume": 13912.0}, {"date": "2021-08-09", "close": 0.270676, "volume": 98499.0}, {"date": "2021-08-10", "close": 0.270676, "volume": 297676.0}, {"date": "2021-08-11", "close": 0.270676, "volume": 31991.0}, {"date": "2021-08-12", "close": 0.270676, "volume": 29982.0}, {"date": "2021-08-13", "close": 0.270676, "volume": 20039.0}, {"date": "2021-08-16", "close": 0.270676, "volume": 43488.0}, {"date": "2021-08-17", "close": 0.270676, "volume": 22484.0}, {"date": "2021-08-18", "close": 0.2658425, "volume": 20362.0}, {"date": "2021-08-19", "close": 0.2851765, "volume": 13848.0}, {"date": "2021-08-20", "close": 0.2755095, "volume": 17445.0}, {"date": "2021-08-23", "close": 0.280343, "volume": 1648.0}, {"date": "2021-08-24", "close": 0.29001, "volume": 22589.0}, {"date": "2021-08-25", "close": 0.299677, "volume": 45813.0}, {"date": "2021-08-26", "close": 0.299677, "volume": 47434.0}, {"date": "2021-08-27", "close": 0.29001, "volume": 64488.0}, {"date": "2021-08-30", "close": 0.280343, "volume": 111743.0}, {"date": "2021-08-31", "close": 0.2755095, "volume": 58433.0}, {"date": "2021-09-01", "close": 0.299677, "volume": 100601.0}, {"date": "2021-09-02", "close": 0.2755095, "volume": 151175.0}, {"date": "2021-09-03", "close": 0.299677, "volume": 30012.0}, {"date": "2021-09-06", "close": 0.280343, "volume": 16911.0}, {"date": "2021-09-07", "close": 0.280343, "volume": 117273.0}, {"date": "2021-09-08", "close": 0.2851765, "volume": 6455.0}, {"date": "2021-09-09", "close": 0.280343, "volume": 50185.0}, {"date": "2021-09-10", "close": 0.2755095, "volume": 43977.0}, {"date": "2021-09-13", "close": 0.270676, "volume": 71610.0}, {"date": "2021-09-14", "close": 0.270676, "volume": 33103.0}, {"date": "2021-09-15", "close": 0.280343, "volume": 32592.0}, {"date": "2021-09-17", "close": 0.261009, "volume": 331803.0}, {"date": "2021-09-20", "close": 0.261009, "volume": 51589.0}, {"date": "2021-09-21", "close": 0.251342, "volume": 129368.0}, {"date": "2021-09-22", "close": 0.232008, "volume": 242481.0}, {"date": "2021-09-23", "close": 0.232008, "volume": 103272.0}, {"date": "2021-09-24", "close": 0.2271745, "volume": 92227.0}, {"date": "2021-09-27", "close": 0.261009, "volume": 186202.0}, {"date": "2021-09-28", "close": 0.232008, "volume": 262879.0}, {"date": "2021-09-29", "close": 0.2271745, "volume": 109532.0}, {"date": "2021-10-01", "close": 0.232008, "volume": 120803.0}, {"date": "2021-10-04", "close": 0.241675, "volume": 43881.0}, {"date": "2021-10-05", "close": 0.241675, "volume": 33404.0}, {"date": "2021-10-06", "close": 0.241675, "volume": 66505.0}, {"date": "2021-10-07", "close": 0.2368415, "volume": 23355.0}, {"date": "2021-10-08", "close": 0.232008, "volume": 51722.0}, {"date": "2021-10-11", "close": 0.2368415, "volume": 26137.0}, {"date": "2021-10-12", "close": 0.232008, "volume": 17356.0}, {"date": "2021-10-13", "close": 0.2271745, "volume": 25692.0}, {"date": "2021-10-14", "close": 0.2271745, "volume": 104325.0}, {"date": "2021-10-15", "close": 0.2271745, "volume": 96943.0}, {"date": "2021-10-18", "close": 0.2271745, "volume": 120571.0}, {"date": "2021-10-19", "close": 0.2271745, "volume": 26740.0}, {"date": "2021-10-20", "close": 0.212674, "volume": 1059442.0}, {"date": "2021-10-21", "close": 0.2271745, "volume": 170921.0}, {"date": "2021-10-22", "close": 0.222341, "volume": 52288.0}, {"date": "2021-10-25", "close": 0.232008, "volume": 6476.0}, {"date": "2021-10-26", "close": 0.222341, "volume": 86803.0}, {"date": "2021-10-27", "close": 0.222341, "volume": 41526.0}, {"date": "2021-10-28", "close": 0.222341, "volume": 10952.0}, {"date": "2021-10-29", "close": 0.241675, "volume": 124674.0}, {"date": "2021-11-01", "close": 0.2271745, "volume": 41655.0}, {"date": "2021-11-02", "close": 0.2175075, "volume": 314506.0}, {"date": "2021-11-03", "close": 0.2175075, "volume": 242549.0}, {"date": "2021-11-04", "close": 0.222341, "volume": 68016.0}, {"date": "2021-11-05", "close": 0.222341, "volume": 4363.0}, {"date": "2021-11-08", "close": 0.212674, "volume": 103720.0}, {"date": "2021-11-09", "close": 0.241675, "volume": 463650.0}, {"date": "2021-11-10", "close": 0.212674, "volume": 91141.0}, {"date": "2021-11-11", "close": 0.222341, "volume": 53875.0}, {"date": "2021-11-12", "close": 0.222341, "volume": 118413.0}, {"date": "2021-11-15", "close": 0.222341, "volume": 187725.0}, {"date": "2021-11-16", "close": 0.232008, "volume": 23367.0}, {"date": "2021-11-17", "close": 0.222341, "volume": 27154.0}, {"date": "2021-11-18", "close": 0.222341, "volume": 81409.0}, {"date": "2021-11-19", "close": 0.222341, "volume": 93916.0}, {"date": "2021-11-22", "close": 0.222341, "volume": 192006.0}, {"date": "2021-11-23", "close": 0.2271745, "volume": 193501.0}, {"date": "2021-11-24", "close": 0.212674, "volume": 1159824.0}, {"date": "2021-11-26", "close": 0.212674, "volume": 26913.0}, {"date": "2021-11-29", "close": 0.203007, "volume": 115435.0}, {"date": "2021-11-30", "close": 0.212674, "volume": 1074081.0}, {"date": "2021-12-02", "close": 0.212674, "volume": 2056299.0}, {"date": "2021-12-03", "close": 0.2175075, "volume": 327986.0}, {"date": "2021-12-06", "close": 0.222341, "volume": 73203.0}, {"date": "2021-12-07", "close": 0.232008, "volume": 114043.0}, {"date": "2021-12-08", "close": 0.232008, "volume": 87167.0}, {"date": "2021-12-09", "close": 0.261009, "volume": 44243.0}, {"date": "2021-12-10", "close": 0.261009, "volume": 175446.0}, {"date": "2021-12-13", "close": 0.251342, "volume": 11172.0}, {"date": "2021-12-14", "close": 0.2465085, "volume": 231194.0}, {"date": "2021-12-15", "close": 0.2465085, "volume": 41348.0}, {"date": "2021-12-16", "close": 0.2465085, "volume": 4758.0}, {"date": "2021-12-17", "close": 0.2465085, "volume": 15324.0}, {"date": "2021-12-20", "close": 0.2465085, "volume": 103445.0}, {"date": "2021-12-21", "close": 0.2465085, "volume": 57374.0}, {"date": "2021-12-22", "close": 0.2465085, "volume": 166200.0}, {"date": "2021-12-23", "close": 0.2465085, "volume": 36547.0}, {"date": "2021-12-24", "close": 0.2465085, "volume": 3434.0}, {"date": "2021-12-29", "close": 0.2465085, "volume": 5473.0}, {"date": "2021-12-30", "close": 0.251342, "volume": 12012.0}, {"date": "2022-01-04", "close": 0.251342, "volume": 55632.0}, {"date": "2022-01-05", "close": 0.2465085, "volume": 17741.0}, {"date": "2022-01-06", "close": 0.2465085, "volume": 236817.0}, {"date": "2022-01-07", "close": 0.2465085, "volume": 601.0}, {"date": "2022-01-10", "close": 0.251342, "volume": 3583.0}, {"date": "2022-01-11", "close": 0.2465085, "volume": 16203.0}, {"date": "2022-01-13", "close": 0.2561755, "volume": 38885.0}, {"date": "2022-01-14", "close": 0.251342, "volume": 50190.0}, {"date": "2022-01-18", "close": 0.2658425, "volume": 70492.0}, {"date": "2022-01-19", "close": 0.261009, "volume": 20047.0}, {"date": "2022-01-20", "close": 0.270676, "volume": 95826.0}, {"date": "2022-01-21", "close": 0.261009, "volume": 9889.0}, {"date": "2022-01-24", "close": 0.251342, "volume": 20537.0}, {"date": "2022-01-25", "close": 0.251342, "volume": 72642.0}, {"date": "2022-01-27", "close": 0.251342, "volume": 238037.0}, {"date": "2022-01-28", "close": 0.251342, "volume": 52369.0}, {"date": "2022-01-31", "close": 0.2271745, "volume": 318152.0}, {"date": "2022-02-01", "close": 0.232008, "volume": 17518.0}, {"date": "2022-02-02", "close": 0.2465085, "volume": 176040.0}, {"date": "2022-02-03", "close": 0.232008, "volume": 115674.0}, {"date": "2022-02-04", "close": 0.232008, "volume": 21363.0}, {"date": "2022-02-07", "close": 0.2271745, "volume": 46157.0}, {"date": "2022-02-08", "close": 0.2368415, "volume": 167684.0}, {"date": "2022-02-09", "close": 0.232008, "volume": 1397.0}, {"date": "2022-02-10", "close": 0.232008, "volume": 24492.0}, {"date": "2022-02-11", "close": 0.232008, "volume": 101323.0}, {"date": "2022-02-14", "close": 0.2271745, "volume": 163856.0}, {"date": "2022-02-15", "close": 0.2271745, "volume": 205368.0}, {"date": "2022-02-16", "close": 0.2271745, "volume": 355850.0}, {"date": "2022-02-17", "close": 0.232008, "volume": 41065.0}, {"date": "2022-02-18", "close": 0.232008, "volume": 3103.0}, {"date": "2022-02-21", "close": 0.2271745, "volume": 71394.0}, {"date": "2022-02-22", "close": 0.2271745, "volume": 3015.0}, {"date": "2022-02-23", "close": 0.232008, "volume": 8586.0}, {"date": "2022-02-24", "close": 0.222341, "volume": 133763.0}, {"date": "2022-02-25", "close": 0.2175075, "volume": 11720.0}, {"date": "2022-02-28", "close": 0.212674, "volume": 551.0}, {"date": "2022-03-01", "close": 0.2175075, "volume": 8653.0}, {"date": "2022-03-03", "close": 0.222341, "volume": 68138.0}, {"date": "2022-03-04", "close": 0.2175075, "volume": 8793.0}, {"date": "2022-03-07", "close": 0.2175075, "volume": 15310.0}, {"date": "2022-03-08", "close": 0.222341, "volume": 7093.0}, {"date": "2022-03-09", "close": 0.222341, "volume": 4589.0}, {"date": "2022-03-11", "close": 0.222341, "volume": 62948.0}, {"date": "2022-03-14", "close": 0.222341, "volume": 5752.0}, {"date": "2022-03-16", "close": 0.232008, "volume": 61543.0}, {"date": "2022-03-21", "close": 0.2368415, "volume": 17068.0}, {"date": "2022-03-22", "close": 0.2368415, "volume": 15758.0}, {"date": "2022-03-23", "close": 0.2368415, "volume": 22519.0}, {"date": "2022-03-24", "close": 0.2368415, "volume": 237902.0}, {"date": "2022-03-25", "close": 0.241675, "volume": 4138.0}, {"date": "2022-03-28", "close": 0.241675, "volume": 19551.0}, {"date": "2022-03-30", "close": 0.2368415, "volume": 15200.0}, {"date": "2022-03-31", "close": 0.2368415, "volume": 6950.0}, {"date": "2022-04-04", "close": 0.241675, "volume": 4076.0}, {"date": "2022-04-05", "close": 0.251342, "volume": 9826.0}, {"date": "2022-04-06", "close": 0.251342, "volume": 101235.0}, {"date": "2022-04-07", "close": 0.241675, "volume": 5172.0}, {"date": "2022-04-08", "close": 0.241675, "volume": 6150.0}, {"date": "2022-04-12", "close": 0.2368415, "volume": 26663.0}, {"date": "2022-04-19", "close": 0.2465085, "volume": 35357.0}, {"date": "2022-04-20", "close": 0.2465085, "volume": 16718.0}, {"date": "2022-04-22", "close": 0.241675, "volume": 3931.0}, {"date": "2022-04-27", "close": 0.241675, "volume": 9517.0}, {"date": "2022-04-28", "close": 0.2368415, "volume": 9408.0}, {"date": "2022-04-29", "close": 0.241675, "volume": 568258.0}, {"date": "2022-05-02", "close": 0.241675, "volume": 45516.0}, {"date": "2022-05-03", "close": 0.241675, "volume": 1034.0}, {"date": "2022-05-04", "close": 0.2465085, "volume": 60463.0}, {"date": "2022-05-05", "close": 0.2465085, "volume": 20689.0}, {"date": "2022-05-06", "close": 0.251342, "volume": 110349.0}, {"date": "2022-05-09", "close": 0.2368415, "volume": 66681.0}, {"date": "2022-05-10", "close": 0.241675, "volume": 77842.0}, {"date": "2022-05-12", "close": 0.232008, "volume": 90804.0}, {"date": "2022-05-13", "close": 0.232008, "volume": 152421.0}, {"date": "2022-05-16", "close": 0.232008, "volume": 1603.0}, {"date": "2022-05-17", "close": 0.232008, "volume": 10344.0}, {"date": "2022-05-18", "close": 0.2271745, "volume": 219694.0}, {"date": "2022-05-19", "close": 0.2271745, "volume": 24018.0}, {"date": "2022-05-20", "close": 0.222341, "volume": 2586.0}, {"date": "2022-05-23", "close": 0.222341, "volume": 10344.0}, {"date": "2022-05-24", "close": 0.212674, "volume": 6207.0}, {"date": "2022-05-25", "close": 0.2271745, "volume": 1575.0}, {"date": "2022-05-26", "close": 0.19334, "volume": 13638.0}, {"date": "2022-05-27", "close": 0.2271745, "volume": 30064.0}, {"date": "2022-05-30", "close": 0.212674, "volume": 15517.0}, {"date": "2022-05-31", "close": 0.232008, "volume": 37633.0}, {"date": "2022-06-01", "close": 0.222341, "volume": 91815.0}, {"date": "2022-06-02", "close": 0.222341, "volume": 4011.0}, {"date": "2022-06-06", "close": 0.212674, "volume": 379383.0}, {"date": "2022-06-07", "close": 0.2078405, "volume": 138819.0}, {"date": "2022-06-08", "close": 0.203007, "volume": 179628.0}, {"date": "2022-06-09", "close": 0.1981735, "volume": 7709.0}, {"date": "2022-06-10", "close": 0.19334, "volume": 26896.0}, {"date": "2022-06-14", "close": 0.1788395, "volume": 43350.0}, {"date": "2022-06-15", "close": 0.1691725, "volume": 10499.0}, {"date": "2022-06-16", "close": 0.1691725, "volume": 1448.0}, {"date": "2022-06-17", "close": 0.1595055, "volume": 53447.0}, {"date": "2022-06-20", "close": 0.154672, "volume": 4722.0}, {"date": "2022-06-21", "close": 0.174006, "volume": 24327.0}, {"date": "2022-06-22", "close": 0.174006, "volume": 14877.0}, {"date": "2022-06-23", "close": 0.164339, "volume": 10344.0}, {"date": "2022-06-24", "close": 0.1595055, "volume": 2758.0}, {"date": "2022-06-27", "close": 0.174006, "volume": 13965.0}, {"date": "2022-06-28", "close": 0.1788395, "volume": 23840.0}, {"date": "2022-06-29", "close": 0.174006, "volume": 38005.0}, {"date": "2022-06-30", "close": 0.164339, "volume": 42883.0}, {"date": "2022-07-01", "close": 0.183673, "volume": 517.0}, {"date": "2022-07-08", "close": 0.183673, "volume": 7811.0}, {"date": "2022-07-12", "close": 0.19334, "volume": 21631.0}, {"date": "2022-07-13", "close": 0.2271745, "volume": 38762.0}, {"date": "2022-07-14", "close": 0.232008, "volume": 3908.0}, {"date": "2022-07-18", "close": 0.212674, "volume": 71739.0}, {"date": "2022-07-19", "close": 0.1981735, "volume": 26788.0}, {"date": "2022-07-21", "close": 0.19334, "volume": 207378.0}, {"date": "2022-07-22", "close": 0.1981735, "volume": 29159.0}, {"date": "2022-07-25", "close": 0.1885065, "volume": 224649.0}, {"date": "2022-07-26", "close": 0.1788395, "volume": 3023.0}, {"date": "2022-07-27", "close": 0.183673, "volume": 1552.0}, {"date": "2022-07-28", "close": 0.183673, "volume": 206511.0}, {"date": "2022-07-29", "close": 0.212674, "volume": 6310.0}, {"date": "2022-08-02", "close": 0.183673, "volume": 255625.0}, {"date": "2022-08-03", "close": 0.1788395, "volume": 104768.0}, {"date": "2022-08-04", "close": 0.1788395, "volume": 1543.0}, {"date": "2022-08-05", "close": 0.1788395, "volume": 664727.0}, {"date": "2022-08-08", "close": 0.174006, "volume": 227578.0}, {"date": "2022-08-09", "close": 0.1691725, "volume": 34735.0}, {"date": "2022-08-11", "close": 0.174006, "volume": 74720.0}, {"date": "2022-08-12", "close": 0.1691725, "volume": 6620.0}, {"date": "2022-08-16", "close": 0.174006, "volume": 31985.0}, {"date": "2022-08-17", "close": 0.1788395, "volume": 5172.0}, {"date": "2022-08-18", "close": 0.183673, "volume": 12670.0}, {"date": "2022-08-22", "close": 0.19334, "volume": 3104.0}, {"date": "2022-08-23", "close": 0.19334, "volume": 6724.0}, {"date": "2022-08-24", "close": 0.183673, "volume": 1225.0}, {"date": "2022-08-25", "close": 0.183673, "volume": 7797.0}, {"date": "2022-08-29", "close": 0.174006, "volume": 10877.0}, {"date": "2022-08-31", "close": 0.174006, "volume": 2348.0}, {"date": "2022-09-02", "close": 0.164339, "volume": 1257.0}, {"date": "2022-09-05", "close": 0.19334, "volume": 814627.0}, {"date": "2022-09-07", "close": 0.164339, "volume": 269753.0}, {"date": "2022-09-08", "close": 0.154672, "volume": 1996495.0}, {"date": "2022-09-09", "close": 0.154672, "volume": 248007.0}, {"date": "2022-09-12", "close": 0.1498385, "volume": 741205.0}, {"date": "2022-09-13", "close": 0.1498385, "volume": 10344.0}, {"date": "2022-09-14", "close": 0.135338, "volume": 24465.0}, {"date": "2022-09-16", "close": 0.135338, "volume": 15062.0}, {"date": "2022-09-19", "close": 0.1401715, "volume": 62222.0}, {"date": "2022-09-20", "close": 0.1401715, "volume": 7139.0}, {"date": "2022-09-21", "close": 0.135338, "volume": 833575.0}, {"date": "2022-09-23", "close": 0.1401715, "volume": 198493.0}, {"date": "2022-09-26", "close": 0.125671, "volume": 157835.0}, {"date": "2022-09-28", "close": 0.125671, "volume": 5790.0}, {"date": "2022-09-29", "close": 0.1305045, "volume": 104263.0}, {"date": "2022-10-03", "close": 0.1305045, "volume": 27448.0}, {"date": "2022-10-04", "close": 0.145005, "volume": 11896.0}, {"date": "2022-10-05", "close": 0.145005, "volume": 16251.0}, {"date": "2022-10-10", "close": 0.145005, "volume": 308765.0}, {"date": "2022-10-11", "close": 0.154672, "volume": 118741.0}, {"date": "2022-10-12", "close": 0.1498385, "volume": 36695.0}, {"date": "2022-10-13", "close": 0.135338, "volume": 6207.0}, {"date": "2022-10-14", "close": 0.145005, "volume": 21666.0}, {"date": "2022-10-17", "close": 0.154672, "volume": 428315.0}, {"date": "2022-10-18", "close": 0.154672, "volume": 124651.0}, {"date": "2022-10-20", "close": 0.145005, "volume": 116175.0}, {"date": "2022-10-21", "close": 0.135338, "volume": 24570.0}, {"date": "2022-10-25", "close": 0.135338, "volume": 2512.0}, {"date": "2022-10-26", "close": 0.145005, "volume": 92821.0}, {"date": "2022-10-27", "close": 0.1401715, "volume": 20689.0}, {"date": "2022-10-28", "close": 0.1305045, "volume": 64444.0}, {"date": "2022-10-31", "close": 0.116004, "volume": 246105.0}, {"date": "2022-11-01", "close": 0.1208375, "volume": 65.0}, {"date": "2022-11-02", "close": 0.125671, "volume": 810.0}, {"date": "2022-11-03", "close": 0.125671, "volume": 5172.0}, {"date": "2022-11-09", "close": 0.1208375, "volume": 14116.0}, {"date": "2022-11-10", "close": 0.116004, "volume": 3605.0}, {"date": "2022-11-11", "close": 0.1208375, "volume": 6263.0}, {"date": "2022-11-14", "close": 0.116004, "volume": 37757.0}, {"date": "2022-11-15", "close": 0.1111705, "volume": 3429.0}, {"date": "2022-11-17", "close": 0.1401715, "volume": 208567.0}, {"date": "2022-11-18", "close": 0.1208375, "volume": 8197.0}, {"date": "2022-11-22", "close": 0.1208375, "volume": 25861.0}, {"date": "2022-11-28", "close": 0.1208375, "volume": 40116.0}, {"date": "2022-11-29", "close": 0.116004, "volume": 25008.0}, {"date": "2022-11-30", "close": 0.116004, "volume": 27986.0}, {"date": "2022-12-02", "close": 0.1208375, "volume": 6703.0}, {"date": "2022-12-05", "close": 0.116004, "volume": 27483.0}, {"date": "2022-12-06", "close": 0.106337, "volume": 713701.0}, {"date": "2022-12-07", "close": 0.106337, "volume": 85648.0}, {"date": "2022-12-12", "close": 0.09667, "volume": 180335.0}, {"date": "2022-12-13", "close": 0.09667, "volume": 82704.0}, {"date": "2022-12-14", "close": 0.0918365, "volume": 4010.0}, {"date": "2022-12-16", "close": 0.1015035, "volume": 483606.0}, {"date": "2022-12-19", "close": 0.09667, "volume": 167079.0}, {"date": "2022-12-20", "close": 0.09667, "volume": 6372.0}, {"date": "2022-12-21", "close": 0.106337, "volume": 3310.0}, {"date": "2022-12-22", "close": 0.106337, "volume": 41337.0}, {"date": "2022-12-29", "close": 0.1208375, "volume": 11830.0}, {"date": "2023-01-03", "close": 0.1208375, "volume": 41378.0}, {"date": "2023-01-04", "close": 0.1208375, "volume": 45516.0}, {"date": "2023-01-05", "close": 0.1208375, "volume": 8276.0}, {"date": "2023-01-09", "close": 0.1208375, "volume": 6219.0}, {"date": "2023-01-11", "close": 0.1111705, "volume": 27298.0}, {"date": "2023-01-12", "close": 0.1111705, "volume": 4515.0}, {"date": "2023-01-16", "close": 0.10875375, "volume": 64826.0}, {"date": "2023-01-17", "close": 0.116004, "volume": 8687.0}, {"date": "2023-01-18", "close": 0.106337, "volume": 3414.0}, {"date": "2023-01-19", "close": 0.106337, "volume": 3362.0}, {"date": "2023-01-20", "close": 0.10875375, "volume": 21147.0}, {"date": "2023-01-23", "close": 0.106337, "volume": 25861.0}, {"date": "2023-01-24", "close": 0.106337, "volume": 27116.0}, {"date": "2023-01-25", "close": 0.09667, "volume": 47936.0}, {"date": "2023-01-27", "close": 0.106337, "volume": 108436.0}, {"date": "2023-01-30", "close": 0.106337, "volume": 56485.0}, {"date": "2023-01-31", "close": 0.106337, "volume": 15517.0}, {"date": "2023-02-01", "close": 0.09667, "volume": 157236.0}, {"date": "2023-02-02", "close": 0.0918365, "volume": 131266.0}, {"date": "2023-02-03", "close": 0.1111705, "volume": 118961.0}, {"date": "2023-02-08", "close": 0.106337, "volume": 20689.0}, {"date": "2023-02-09", "close": 0.1111705, "volume": 4832.0}, {"date": "2023-02-10", "close": 0.106337, "volume": 19654.0}, {"date": "2023-02-13", "close": 0.09667, "volume": 4216.0}, {"date": "2023-02-14", "close": 0.09667, "volume": 5094.0}, {"date": "2023-02-15", "close": 0.0937699, "volume": 10344.0}, {"date": "2023-02-16", "close": 0.0937699, "volume": 12827.0}, {"date": "2023-02-17", "close": 0.09667, "volume": 1174.0}, {"date": "2023-02-21", "close": 0.0889364, "volume": 19804.0}, {"date": "2023-02-22", "close": 0.0918365, "volume": 12344.0}, {"date": "2023-02-27", "close": 0.0908698, "volume": 5474.0}, {"date": "2023-02-28", "close": 0.0908698, "volume": 51722.0}, {"date": "2023-03-01", "close": 0.0908698, "volume": 41378.0}, {"date": "2023-03-02", "close": 0.0889364, "volume": 1663.0}, {"date": "2023-03-06", "close": 0.0879697, "volume": 56536.0}, {"date": "2023-03-07", "close": 0.087003, "volume": 6770.0}, {"date": "2023-03-09", "close": 0.0696024, "volume": 266484.0}, {"date": "2023-03-10", "close": 0.0696024, "volume": 2069.0}, {"date": "2023-03-14", "close": 0.067669, "volume": 56867.0}, {"date": "2023-03-15", "close": 0.067669, "volume": 5172.0}, {"date": "2023-03-16", "close": 0.067669, "volume": 4419.0}, {"date": "2023-03-17", "close": 0.0589687, "volume": 252026.0}, {"date": "2023-03-20", "close": 0.0522018, "volume": 102536.0}, {"date": "2023-03-21", "close": 0.048335, "volume": 73036.0}, {"date": "2023-03-22", "close": 0.0618688, "volume": 224771.0}, {"date": "2023-03-23", "close": 0.0589687, "volume": 28936.0}, {"date": "2023-03-24", "close": 0.0589687, "volume": 6527.0}, {"date": "2023-03-28", "close": 0.0589687, "volume": 5414.0}, {"date": "2023-03-29", "close": 0.058002, "volume": 17550.0}, {"date": "2023-03-31", "close": 0.058002, "volume": 31033.0}, {"date": "2023-04-03", "close": 0.0599354, "volume": 224.0}, {"date": "2023-04-04", "close": 0.0657356, "volume": 89516.0}, {"date": "2023-04-05", "close": 0.067669, "volume": 21723.0}, {"date": "2023-04-11", "close": 0.0686357, "volume": 20421.0}, {"date": "2023-04-12", "close": 0.0686357, "volume": 169642.0}, {"date": "2023-04-13", "close": 0.0686357, "volume": 4586.0}, {"date": "2023-04-14", "close": 0.0696024, "volume": 23759.0}, {"date": "2023-04-17", "close": 0.0705691, "volume": 46053.0}, {"date": "2023-04-18", "close": 0.0725025, "volume": 5172.0}, {"date": "2023-04-19", "close": 0.0725025, "volume": 10344.0}, {"date": "2023-04-21", "close": 0.0696024, "volume": 12281.0}, {"date": "2023-04-24", "close": 0.0715358, "volume": 25551.0}, {"date": "2023-04-26", "close": 0.0696024, "volume": 43571.0}, {"date": "2023-04-27", "close": 0.0686357, "volume": 38615.0}, {"date": "2023-05-01", "close": 0.0686357, "volume": 57606.0}, {"date": "2023-05-02", "close": 0.0686357, "volume": 34782.0}, {"date": "2023-05-03", "close": 0.067669, "volume": 46550.0}, {"date": "2023-05-04", "close": 0.067669, "volume": 12280.0}, {"date": "2023-05-08", "close": 0.0686357, "volume": 51771.0}, {"date": "2023-05-09", "close": 0.0686357, "volume": 23046.0}, {"date": "2023-05-11", "close": 0.0686357, "volume": 8534.0}, {"date": "2023-05-16", "close": 0.067669, "volume": 48705.0}, {"date": "2023-05-17", "close": 0.0628355, "volume": 17586.0}, {"date": "2023-05-18", "close": 0.0647689, "volume": 828.0}, {"date": "2023-05-22", "close": 0.0628355, "volume": 21206.0}, {"date": "2023-05-23", "close": 0.0628355, "volume": 1723.0}, {"date": "2023-05-24", "close": 0.0628355, "volume": 295.0}, {"date": "2023-05-25", "close": 0.0628355, "volume": 7981.0}, {"date": "2023-05-26", "close": 0.058002, "volume": 71939.0}, {"date": "2023-05-29", "close": 0.0570353, "volume": 5114.0}, {"date": "2023-05-31", "close": 0.05751865, "volume": 99996.0}, {"date": "2023-06-01", "close": 0.0570353, "volume": 213127.0}, {"date": "2023-06-05", "close": 0.0541352, "volume": 43401.0}, {"date": "2023-06-06", "close": 0.0473683, "volume": 139115.0}, {"date": "2023-06-07", "close": 0.0454349, "volume": 131052.0}, {"date": "2023-06-09", "close": 0.0502684, "volume": 10344.0}, {"date": "2023-06-13", "close": 0.0531685, "volume": 27403.0}, {"date": "2023-06-15", "close": 0.0551019, "volume": 37538.0}, {"date": "2023-06-16", "close": 0.0560686, "volume": 22060.0}, {"date": "2023-06-19", "close": 0.0560686, "volume": 66251.0}, {"date": "2023-06-20", "close": 0.0551019, "volume": 5172.0}, {"date": "2023-06-21", "close": 0.0551019, "volume": 14999.0}, {"date": "2023-06-22", "close": 0.0551019, "volume": 59709.0}, {"date": "2023-06-26", "close": 0.0541352, "volume": 104629.0}, {"date": "2023-06-27", "close": 0.0541352, "volume": 18902.0}, {"date": "2023-06-28", "close": 0.0541352, "volume": 55929.0}, {"date": "2023-06-29", "close": 0.0541352, "volume": 11710.0}, {"date": "2023-06-30", "close": 0.0541352, "volume": 34093.0}, {"date": "2023-07-03", "close": 0.058002, "volume": 418546.0}, {"date": "2023-07-04", "close": 0.0609021, "volume": 16386.0}, {"date": "2023-07-05", "close": 0.0696024, "volume": 90564.0}, {"date": "2023-07-06", "close": 0.0667023, "volume": 35292.0}, {"date": "2023-07-07", "close": 0.0657356, "volume": 36206.0}, {"date": "2023-07-12", "close": 0.0715358, "volume": 124854.0}, {"date": "2023-07-13", "close": 0.0696024, "volume": 61682.0}, {"date": "2023-07-14", "close": 0.0696024, "volume": 3842.0}, {"date": "2023-07-17", "close": 0.0686357, "volume": 10.0}, {"date": "2023-07-19", "close": 0.0725025, "volume": 124134.0}, {"date": "2023-07-20", "close": 0.0696024, "volume": 116338.0}, {"date": "2023-07-21", "close": 0.0705691, "volume": 3103.0}, {"date": "2023-07-24", "close": 0.0725025, "volume": 104221.0}, {"date": "2023-07-27", "close": 0.067669, "volume": 445752.0}, {"date": "2023-07-28", "close": 0.0725025, "volume": 43560.0}, {"date": "2023-07-31", "close": 0.0725025, "volume": 50266.0}, {"date": "2023-08-01", "close": 0.0725025, "volume": 1939.0}, {"date": "2023-08-04", "close": 0.07, "volume": 10000.0}, {"date": "2023-08-07", "close": 0.071, "volume": 8338.0}, {"date": "2023-08-08", "close": 0.071, "volume": 97937.0}, {"date": "2023-08-09", "close": 0.07, "volume": 15000.0}, {"date": "2023-08-22", "close": 0.059, "volume": 20516.0}, {"date": "2023-08-23", "close": 0.061, "volume": 6686.0}, {"date": "2023-08-24", "close": 0.06, "volume": 39722.0}, {"date": "2023-08-25", "close": 0.06, "volume": 8751.0}, {"date": "2023-08-29", "close": 0.06, "volume": 2000.0}, {"date": "2023-08-31", "close": 0.05, "volume": 249511.0}, {"date": "2023-09-01", "close": 0.05, "volume": 218416.0}, {"date": "2023-09-04", "close": 0.049, "volume": 71835.0}, {"date": "2023-09-05", "close": 0.051, "volume": 39426.0}, {"date": "2023-09-06", "close": 0.054, "volume": 70208.0}, {"date": "2023-09-08", "close": 0.056, "volume": 43482.0}, {"date": "2023-09-13", "close": 0.056, "volume": 115.0}, {"date": "2023-09-15", "close": 0.053, "volume": 72708.0}, {"date": "2023-09-18", "close": 0.053, "volume": 30000.0}, {"date": "2023-09-19", "close": 0.053, "volume": 28305.0}, {"date": "2023-09-20", "close": 0.053, "volume": 1260.0}, {"date": "2023-09-21", "close": 0.055, "volume": 187542.0}, {"date": "2023-09-22", "close": 0.055, "volume": 109447.0}, {"date": "2023-09-25", "close": 0.056, "volume": 5719.0}, {"date": "2023-09-26", "close": 0.055, "volume": 59193.0}, {"date": "2023-09-27", "close": 0.056, "volume": 28428.0}, {"date": "2023-09-28", "close": 0.054, "volume": 26993.0}, {"date": "2023-10-04", "close": 0.055, "volume": 27003.0}, {"date": "2023-10-06", "close": 0.053, "volume": 115572.0}, {"date": "2023-10-11", "close": 0.053, "volume": 56469.0}, {"date": "2023-10-12", "close": 0.053, "volume": 97244.0}, {"date": "2023-10-13", "close": 0.053, "volume": 3000.0}, {"date": "2023-10-16", "close": 0.05, "volume": 72246.0}, {"date": "2023-10-17", "close": 0.054, "volume": 91056.0}, {"date": "2023-10-18", "close": 0.054, "volume": 3500.0}, {"date": "2023-10-19", "close": 0.057, "volume": 174083.0}, {"date": "2023-10-20", "close": 0.057, "volume": 315633.0}, {"date": "2023-10-31", "close": 0.05, "volume": 59290.0}, {"date": "2023-11-01", "close": 0.046, "volume": 54495.0}, {"date": "2023-11-02", "close": 0.046, "volume": 6950.0}, {"date": "2023-11-03", "close": 0.045, "volume": 2800.0}, {"date": "2023-11-06", "close": 0.045, "volume": 5155.0}, {"date": "2023-11-07", "close": 0.045, "volume": 103539.0}, {"date": "2023-11-08", "close": 0.046, "volume": 240.0}, {"date": "2023-11-09", "close": 0.045, "volume": 16031.0}, {"date": "2023-11-10", "close": 0.049, "volume": 13287.0}, {"date": "2023-11-13", "close": 0.045, "volume": 3174.0}, {"date": "2023-11-14", "close": 0.045, "volume": 50000.0}, {"date": "2023-11-15", "close": 0.045, "volume": 3308.0}, {"date": "2023-11-16", "close": 0.041, "volume": 14975.0}, {"date": "2023-11-17", "close": 0.041, "volume": 6000.0}, {"date": "2023-11-20", "close": 0.041, "volume": 6000.0}, {"date": "2023-11-21", "close": 0.041, "volume": 22192.0}, {"date": "2023-11-22", "close": 0.04, "volume": 278948.0}, {"date": "2023-11-27", "close": 0.04, "volume": 54208.0}, {"date": "2023-11-28", "close": 0.042, "volume": 101489.0}, {"date": "2023-11-30", "close": 0.038, "volume": 488725.0}, {"date": "2023-12-01", "close": 0.043, "volume": 15000.0}, {"date": "2023-12-04", "close": 0.039, "volume": 17558.0}, {"date": "2023-12-07", "close": 0.038, "volume": 19714.0}, {"date": "2023-12-08", "close": 0.04, "volume": 49511.0}, {"date": "2023-12-11", "close": 0.041, "volume": 5007.0}, {"date": "2023-12-12", "close": 0.041, "volume": 3350.0}, {"date": "2023-12-13", "close": 0.041, "volume": 100021.0}, {"date": "2023-12-14", "close": 0.041, "volume": 1000.0}, {"date": "2023-12-18", "close": 0.041, "volume": 20000.0}, {"date": "2023-12-19", "close": 0.041, "volume": 10805.0}, {"date": "2023-12-20", "close": 0.043, "volume": 133050.0}, {"date": "2023-12-28", "close": 0.044, "volume": 113081.0}, {"date": "2023-12-29", "close": 0.047, "volume": 106382.0}, {"date": "2024-01-02", "close": 0.042, "volume": 68333.0}, {"date": "2024-01-05", "close": 0.041, "volume": 45185.0}, {"date": "2024-01-09", "close": 0.047, "volume": 1074.0}, {"date": "2024-01-11", "close": 0.045, "volume": 2350.0}, {"date": "2024-01-12", "close": 0.05, "volume": 431558.0}, {"date": "2024-01-17", "close": 0.05, "volume": 92488.0}, {"date": "2024-01-18", "close": 0.046, "volume": 24316.0}, {"date": "2024-01-22", "close": 0.045, "volume": 7939.0}, {"date": "2024-01-23", "close": 0.05, "volume": 53299.0}, {"date": "2024-01-24", "close": 0.046, "volume": 846.0}, {"date": "2024-01-25", "close": 0.05, "volume": 36629.0}, {"date": "2024-01-29", "close": 0.05, "volume": 14240.0}, {"date": "2024-01-30", "close": 0.057, "volume": 1622221.0}, {"date": "2024-01-31", "close": 0.055, "volume": 114824.0}, {"date": "2024-02-02", "close": 0.053, "volume": 73232.0}, {"date": "2024-02-06", "close": 0.053, "volume": 36827.0}, {"date": "2024-02-07", "close": 0.057, "volume": 61893.0}, {"date": "2024-02-09", "close": 0.054, "volume": 4540.0}, {"date": "2024-02-12", "close": 0.055, "volume": 79125.0}, {"date": "2024-02-13", "close": 0.051, "volume": 76243.0}, {"date": "2024-02-14", "close": 0.05, "volume": 35022.0}, {"date": "2024-02-15", "close": 0.049, "volume": 78603.0}, {"date": "2024-02-21", "close": 0.049, "volume": 52621.0}, {"date": "2024-02-22", "close": 0.046, "volume": 172940.0}, {"date": "2024-02-26", "close": 0.047, "volume": 106383.0}, {"date": "2024-02-28", "close": 0.043, "volume": 12094.0}, {"date": "2024-03-01", "close": 0.042, "volume": 171150.0}, {"date": "2024-03-04", "close": 0.042, "volume": 35379.0}, {"date": "2024-03-05", "close": 0.04, "volume": 307245.0}, {"date": "2024-03-06", "close": 0.04, "volume": 73132.0}, {"date": "2024-03-07", "close": 0.04, "volume": 21000.0}, {"date": "2024-03-11", "close": 0.04, "volume": 2650.0}, {"date": "2024-03-12", "close": 0.042, "volume": 51612.0}, {"date": "2024-03-13", "close": 0.042, "volume": 190700.0}, {"date": "2024-03-14", "close": 0.042, "volume": 5333.0}, {"date": "2024-03-15", "close": 0.042, "volume": 12445.0}, {"date": "2024-03-18", "close": 0.04, "volume": 103940.0}, {"date": "2024-03-21", "close": 0.041, "volume": 16124.0}, {"date": "2024-03-22", "close": 0.041, "volume": 6120.0}, {"date": "2024-03-25", "close": 0.041, "volume": 50673.0}, {"date": "2024-03-26", "close": 0.043, "volume": 259545.0}, {"date": "2024-04-02", "close": 0.042, "volume": 5516.0}, {"date": "2024-04-04", "close": 0.042, "volume": 62500.0}, {"date": "2024-04-08", "close": 0.045, "volume": 820869.0}, {"date": "2024-04-09", "close": 0.045, "volume": 9000.0}, {"date": "2024-04-10", "close": 0.045, "volume": 4411.0}, {"date": "2024-04-11", "close": 0.045, "volume": 140000.0}, {"date": "2024-04-12", "close": 0.045, "volume": 12296.0}, {"date": "2024-04-17", "close": 0.045, "volume": 10000.0}, {"date": "2024-04-18", "close": 0.059, "volume": 1349047.0}, {"date": "2024-04-19", "close": 0.057, "volume": 29244.0}, {"date": "2024-04-23", "close": 0.055, "volume": 36432.0}, {"date": "2024-04-24", "close": 0.055, "volume": 106381.0}, {"date": "2024-04-26", "close": 0.057, "volume": 61742.0}, {"date": "2024-04-29", "close": 0.055, "volume": 15000.0}, {"date": "2024-04-30", "close": 0.055, "volume": 116254.0}, {"date": "2024-05-02", "close": 0.054, "volume": 41081.0}, {"date": "2024-05-03", "close": 0.054, "volume": 1300.0}, {"date": "2024-05-06", "close": 0.061, "volume": 260092.0}, {"date": "2024-05-07", "close": 0.059, "volume": 73631.0}, {"date": "2024-05-08", "close": 0.058, "volume": 11381.0}, {"date": "2024-05-09", "close": 0.058, "volume": 2459.0}, {"date": "2024-05-14", "close": 0.059, "volume": 238371.0}, {"date": "2024-05-15", "close": 0.06, "volume": 147332.0}, {"date": "2024-05-16", "close": 0.058, "volume": 30915.0}, {"date": "2024-05-17", "close": 0.059, "volume": 232192.0}, {"date": "2024-05-20", "close": 0.063, "volume": 61883.0}, {"date": "2024-05-21", "close": 0.058, "volume": 154549.0}, {"date": "2024-05-28", "close": 0.059, "volume": 59697.0}, {"date": "2024-05-29", "close": 0.06, "volume": 468832.0}, {"date": "2024-05-30", "close": 0.065, "volume": 296593.0}, {"date": "2024-05-31", "close": 0.065, "volume": 261278.0}, {"date": "2024-06-03", "close": 0.065, "volume": 852676.0}, {"date": "2024-06-04", "close": 0.06, "volume": 171008.0}, {"date": "2024-06-05", "close": 0.061, "volume": 24950.0}, {"date": "2024-06-06", "close": 0.06, "volume": 20920.0}, {"date": "2024-06-07", "close": 0.065, "volume": 1165518.0}, {"date": "2024-06-11", "close": 0.07, "volume": 612767.0}, {"date": "2024-06-12", "close": 0.069, "volume": 164265.0}, {"date": "2024-06-13", "close": 0.069, "volume": 24417.0}, {"date": "2024-06-14", "close": 0.065, "volume": 616151.0}, {"date": "2024-06-17", "close": 0.065, "volume": 325188.0}, {"date": "2024-06-18", "close": 0.065, "volume": 209212.0}, {"date": "2024-06-19", "close": 0.07, "volume": 2855600.0}, {"date": "2024-06-20", "close": 0.068, "volume": 57350.0}, {"date": "2024-06-21", "close": 0.068, "volume": 561484.0}, {"date": "2024-06-24", "close": 0.078, "volume": 1628130.0}, {"date": "2024-06-25", "close": 0.084, "volume": 1534763.0}, {"date": "2024-06-26", "close": 0.086, "volume": 158737.0}, {"date": "2024-06-27", "close": 0.081, "volume": 408499.0}, {"date": "2024-06-28", "close": 0.083, "volume": 206583.0}, {"date": "2024-07-02", "close": 0.092, "volume": 105522.0}, {"date": "2024-07-03", "close": 0.092, "volume": 534773.0}, {"date": "2024-07-04", "close": 0.1, "volume": 816422.0}, {"date": "2024-07-05", "close": 0.115, "volume": 969391.0}, {"date": "2024-07-08", "close": 0.12, "volume": 366080.0}, {"date": "2024-07-09", "close": 0.11, "volume": 610048.0}, {"date": "2024-07-10", "close": 0.1, "volume": 531187.0}, {"date": "2024-07-11", "close": 0.11, "volume": 136591.0}, {"date": "2024-07-12", "close": 0.11, "volume": 200358.0}, {"date": "2024-07-15", "close": 0.1, "volume": 22911.0}, {"date": "2024-07-16", "close": 0.105, "volume": 65692.0}, {"date": "2024-07-18", "close": 0.11, "volume": 161908.0}, {"date": "2024-07-19", "close": 0.105, "volume": 138325.0}, {"date": "2024-07-22", "close": 0.115, "volume": 97727.0}, {"date": "2024-07-23", "close": 0.099, "volume": 1000844.0}, {"date": "2024-07-24", "close": 0.098, "volume": 110259.0}, {"date": "2024-07-25", "close": 0.098, "volume": 15000.0}, {"date": "2024-07-26", "close": 0.089, "volume": 650977.0}, {"date": "2024-07-29", "close": 0.087, "volume": 70277.0}, {"date": "2024-07-31", "close": 0.087, "volume": 39000.0}, {"date": "2024-08-02", "close": 0.079, "volume": 372285.0}, {"date": "2024-08-05", "close": 0.08, "volume": 116528.0}, {"date": "2024-08-06", "close": 0.079, "volume": 30072.0}, {"date": "2024-08-08", "close": 0.08, "volume": 5897.0}, {"date": "2024-08-09", "close": 0.084, "volume": 69354.0}, {"date": "2024-08-13", "close": 0.081, "volume": 15627.0}, {"date": "2024-08-14", "close": 0.081, "volume": 247777.0}, {"date": "2024-08-15", "close": 0.083, "volume": 8157.0}, {"date": "2024-08-16", "close": 0.087, "volume": 68839.0}, {"date": "2024-08-19", "close": 0.091, "volume": 208909.0}, {"date": "2024-08-20", "close": 0.092, "volume": 28291.0}, {"date": "2024-08-22", "close": 0.09, "volume": 123974.0}, {"date": "2024-08-23", "close": 0.092, "volume": 15514.0}, {"date": "2024-08-26", "close": 0.09, "volume": 153181.0}, {"date": "2024-08-27", "close": 0.087, "volume": 12987.0}, {"date": "2024-08-28", "close": 0.087, "volume": 9000.0}, {"date": "2024-08-29", "close": 0.09, "volume": 27618.0}, {"date": "2024-08-30", "close": 0.089, "volume": 85810.0}, {"date": "2024-09-02", "close": 0.089, "volume": 36316.0}, {"date": "2024-09-03", "close": 0.094, "volume": 21222.0}, {"date": "2024-09-09", "close": 0.089, "volume": 3542.0}, {"date": "2024-09-10", "close": 0.089, "volume": 24887.0}, {"date": "2024-09-16", "close": 0.095, "volume": 55402.0}, {"date": "2024-09-17", "close": 0.09, "volume": 61771.0}, {"date": "2024-09-19", "close": 0.092, "volume": 5500.0}, {"date": "2024-09-20", "close": 0.091, "volume": 150403.0}, {"date": "2024-09-25", "close": 0.091, "volume": 14290.0}, {"date": "2024-09-26", "close": 0.094, "volume": 80304.0}, {"date": "2024-09-27", "close": 0.095, "volume": 43680.0}, {"date": "2024-09-30", "close": 0.099, "volume": 80533.0}, {"date": "2024-10-02", "close": 0.096, "volume": 40803.0}, {"date": "2024-10-03", "close": 0.098, "volume": 14354.0}, {"date": "2024-10-04", "close": 0.105, "volume": 228277.0}, {"date": "2024-10-07", "close": 0.11, "volume": 46969.0}, {"date": "2024-10-10", "close": 0.105, "volume": 48429.0}, {"date": "2024-10-11", "close": 0.105, "volume": 35000.0}, {"date": "2024-10-16", "close": 0.1, "volume": 27579.0}, {"date": "2024-10-17", "close": 0.1, "volume": 87844.0}, {"date": "2024-10-18", "close": 0.096, "volume": 54766.0}, {"date": "2024-10-22", "close": 0.105, "volume": 34783.0}, {"date": "2024-10-24", "close": 0.1, "volume": 580.0}, {"date": "2024-10-25", "close": 0.105, "volume": 106959.0}, {"date": "2024-10-28", "close": 0.105, "volume": 16044.0}, {"date": "2024-10-29", "close": 0.094, "volume": 301348.0}, {"date": "2024-10-30", "close": 0.094, "volume": 1460.0}, {"date": "2024-10-31", "close": 0.095, "volume": 1928.0}, {"date": "2024-11-04", "close": 0.094, "volume": 5320.0}, {"date": "2024-11-05", "close": 0.094, "volume": 10000.0}, {"date": "2024-11-07", "close": 0.094, "volume": 46149.0}, {"date": "2024-11-08", "close": 0.094, "volume": 100000.0}, {"date": "2024-11-11", "close": 0.092, "volume": 34427.0}, {"date": "2024-11-12", "close": 0.082, "volume": 166502.0}, {"date": "2024-11-14", "close": 0.082, "volume": 65000.0}, {"date": "2024-11-15", "close": 0.082, "volume": 6983.0}, {"date": "2024-11-18", "close": 0.084, "volume": 85452.0}, {"date": "2024-11-19", "close": 0.081, "volume": 33551.0}, {"date": "2024-11-20", "close": 0.084, "volume": 245983.0}, {"date": "2024-11-21", "close": 0.085, "volume": 15000.0}, {"date": "2024-11-25", "close": 0.074, "volume": 280092.0}, {"date": "2024-11-26", "close": 0.077, "volume": 82874.0}, {"date": "2024-11-27", "close": 0.077, "volume": 2857.0}, {"date": "2024-11-28", "close": 0.082, "volume": 50000.0}, {"date": "2024-11-29", "close": 0.082, "volume": 62388.0}, {"date": "2024-12-02", "close": 0.083, "volume": 46000.0}, {"date": "2024-12-03", "close": 0.083, "volume": 25387.0}, {"date": "2024-12-04", "close": 0.083, "volume": 5000.0}, {"date": "2024-12-05", "close": 0.091, "volume": 100161.0}, {"date": "2024-12-06", "close": 0.091, "volume": 30000.0}, {"date": "2024-12-11", "close": 0.087, "volume": 5400.0}, {"date": "2024-12-12", "close": 0.084, "volume": 6993.0}, {"date": "2024-12-16", "close": 0.083, "volume": 5414.0}, {"date": "2024-12-17", "close": 0.08, "volume": 189345.0}, {"date": "2024-12-18", "close": 0.08, "volume": 37500.0}, {"date": "2024-12-23", "close": 0.078, "volume": 108000.0}, {"date": "2024-12-24", "close": 0.079, "volume": 18000.0}, {"date": "2024-12-27", "close": 0.079, "volume": 12986.0}, {"date": "2024-12-31", "close": 0.08, "volume": 2500.0}, {"date": "2025-01-03", "close": 0.08, "volume": 5811.0}, {"date": "2025-01-06", "close": 0.08, "volume": 390000.0}, {"date": "2025-01-07", "close": 0.079, "volume": 45816.0}, {"date": "2025-01-10", "close": 0.078, "volume": 16500.0}, {"date": "2025-01-13", "close": 0.08, "volume": 3125.0}, {"date": "2025-01-14", "close": 0.078, "volume": 5000.0}, {"date": "2025-01-17", "close": 0.077, "volume": 16374.0}, {"date": "2025-01-20", "close": 0.077, "volume": 23703.0}, {"date": "2025-01-21", "close": 0.075, "volume": 40000.0}, {"date": "2025-01-22", "close": 0.075, "volume": 76500.0}, {"date": "2025-01-24", "close": 0.075, "volume": 2289.0}, {"date": "2025-01-28", "close": 0.09, "volume": 563454.0}, {"date": "2025-01-29", "close": 0.092, "volume": 218035.0}, {"date": "2025-01-30", "close": 0.095, "volume": 5445.0}, {"date": "2025-01-31", "close": 0.093, "volume": 39733.0}, {"date": "2025-02-03", "close": 0.095, "volume": 50500.0}, {"date": "2025-02-05", "close": 0.095, "volume": 99332.0}, {"date": "2025-02-07", "close": 0.095, "volume": 16494.0}, {"date": "2025-02-12", "close": 0.099, "volume": 6537.0}, {"date": "2025-02-17", "close": 0.099, "volume": 33995.0}, {"date": "2025-02-18", "close": 0.097, "volume": 120000.0}, {"date": "2025-02-19", "close": 0.097, "volume": 56200.0}, {"date": "2025-02-20", "close": 0.096, "volume": 2045.0}, {"date": "2025-02-24", "close": 0.1, "volume": 186892.0}, {"date": "2025-02-25", "close": 0.11, "volume": 4437.0}, {"date": "2025-02-26", "close": 0.11, "volume": 45.0}, {"date": "2025-02-27", "close": 0.11, "volume": 45.0}, {"date": "2025-02-28", "close": 0.105, "volume": 1016.0}, {"date": "2025-03-03", "close": 0.096, "volume": 104126.0}, {"date": "2025-03-04", "close": 0.096, "volume": 22110.0}, {"date": "2025-03-05", "close": 0.097, "volume": 49164.0}, {"date": "2025-03-06", "close": 0.096, "volume": 84182.0}, {"date": "2025-03-12", "close": 0.096, "volume": 198174.0}, {"date": "2025-03-13", "close": 0.096, "volume": 2136.0}, {"date": "2025-03-17", "close": 0.096, "volume": 6535.0}, {"date": "2025-03-18", "close": 0.091, "volume": 10496.0}, {"date": "2025-03-20", "close": 0.095, "volume": 45529.0}, {"date": "2025-03-24", "close": 0.095, "volume": 267611.0}, {"date": "2025-03-27", "close": 0.1, "volume": 48382.0}, {"date": "2025-03-28", "close": 0.1, "volume": 170719.0}, {"date": "2025-03-31", "close": 0.1, "volume": 3185.0}, {"date": "2025-04-02", "close": 0.099, "volume": 3760.0}, {"date": "2025-04-04", "close": 0.1, "volume": 22750.0}, {"date": "2025-04-07", "close": 0.095, "volume": 213514.0}, {"date": "2025-04-08", "close": 0.095, "volume": 11800.0}, {"date": "2025-04-09", "close": 0.095, "volume": 111512.0}, {"date": "2025-04-10", "close": 0.1, "volume": 1630560.0}, {"date": "2025-04-11", "close": 0.1, "volume": 50000.0}, {"date": "2025-04-15", "close": 0.1, "volume": 530885.0}, {"date": "2025-04-17", "close": 0.096, "volume": 260416.0}, {"date": "2025-04-22", "close": 0.096, "volume": 1250402.0}, {"date": "2025-04-23", "close": 0.105, "volume": 375000.0}, {"date": "2025-04-24", "close": 0.097, "volume": 4000.0}, {"date": "2025-04-28", "close": 0.1, "volume": 936885.0}, {"date": "2025-04-29", "close": 0.095, "volume": 150132.0}, {"date": "2025-04-30", "close": 0.1, "volume": 462046.0}, {"date": "2025-05-01", "close": 0.1, "volume": 168796.0}, {"date": "2025-05-02", "close": 0.1, "volume": 50.0}, {"date": "2025-05-05", "close": 0.095, "volume": 11500.0}, {"date": "2025-05-06", "close": 0.105, "volume": 64941.0}, {"date": "2025-05-07", "close": 0.105, "volume": 1639.0}, {"date": "2025-05-08", "close": 0.105, "volume": 7239.0}, {"date": "2025-05-12", "close": 0.105, "volume": 107199.0}, {"date": "2025-05-13", "close": 0.135, "volume": 412725.0}, {"date": "2025-05-14", "close": 0.135, "volume": 227049.0}, {"date": "2025-05-15", "close": 0.13, "volume": 45010.0}, {"date": "2025-05-16", "close": 0.13, "volume": 90700.0}, {"date": "2025-05-19", "close": 0.135, "volume": 54068.0}, {"date": "2025-05-20", "close": 0.13, "volume": 46259.0}, {"date": "2025-05-21", "close": 0.13, "volume": 100698.0}, {"date": "2025-05-26", "close": 0.115, "volume": 103893.0}, {"date": "2025-05-27", "close": 0.11, "volume": 38650.0}, {"date": "2025-05-29", "close": 0.135, "volume": 151460.0}, {"date": "2025-05-30", "close": 0.135, "volume": 134089.0}, {"date": "2025-06-02", "close": 0.13, "volume": 159373.0}, {"date": "2025-06-03", "close": 0.125, "volume": 50000.0}, {"date": "2025-06-05", "close": 0.115, "volume": 301676.0}, {"date": "2025-06-10", "close": 0.115, "volume": 114624.0}, {"date": "2025-06-11", "close": 0.11, "volume": 102000.0}, {"date": "2025-06-12", "close": 0.12, "volume": 444915.0}, {"date": "2025-06-13", "close": 0.115, "volume": 60000.0}, {"date": "2025-06-16", "close": 0.11, "volume": 32054.0}, {"date": "2025-06-17", "close": 0.105, "volume": 81941.0}, {"date": "2025-06-18", "close": 0.105, "volume": 6200.0}, {"date": "2025-06-19", "close": 0.105, "volume": 16500.0}, {"date": "2025-06-20", "close": 0.105, "volume": 10000.0}, {"date": "2025-06-23", "close": 0.105, "volume": 8750.0}, {"date": "2025-06-24", "close": 0.11, "volume": 303510.0}, {"date": "2025-06-25", "close": 0.105, "volume": 42223.0}, {"date": "2025-06-26", "close": 0.105, "volume": 102829.0}, {"date": "2025-06-27", "close": 0.105, "volume": 30931.0}, {"date": "2025-06-30", "close": 0.1, "volume": 135950.0}, {"date": "2025-07-02", "close": 0.105, "volume": 2251.0}, {"date": "2025-07-03", "close": 0.105, "volume": 38233.0}, {"date": "2025-07-04", "close": 0.105, "volume": 70442.0}, {"date": "2025-07-07", "close": 0.105, "volume": 54978.0}, {"date": "2025-07-08", "close": 0.105, "volume": 333205.0}, {"date": "2025-07-09", "close": 0.1, "volume": 80068.0}, {"date": "2025-07-10", "close": 0.105, "volume": 46633.0}, {"date": "2025-07-11", "close": 0.11, "volume": 70083.0}, {"date": "2025-07-14", "close": 0.11, "volume": 260267.0}, {"date": "2025-07-15", "close": 0.11, "volume": 140000.0}, {"date": "2025-07-16", "close": 0.105, "volume": 121332.0}, {"date": "2025-07-17", "close": 0.105, "volume": 219758.0}, {"date": "2025-07-21", "close": 0.11, "volume": 50000.0}, {"date": "2025-07-22", "close": 0.105, "volume": 12756.0}, {"date": "2025-07-23", "close": 0.105, "volume": 41192.0}, {"date": "2025-07-25", "close": 0.11, "volume": 5500.0}, {"date": "2025-07-28", "close": 0.115, "volume": 93504.0}, {"date": "2025-07-29", "close": 0.11, "volume": 1000.0}, {"date": "2025-07-30", "close": 0.11, "volume": 68000.0}, {"date": "2025-07-31", "close": 0.11, "volume": 5000.0}, {"date": "2025-08-01", "close": 0.105, "volume": 4179.0}, {"date": "2025-08-04", "close": 0.105, "volume": 19532.0}, {"date": "2025-08-05", "close": 0.105, "volume": 80991.0}, {"date": "2025-08-07", "close": 0.105, "volume": 15902.0}, {"date": "2025-08-11", "close": 0.105, "volume": 116499.0}, {"date": "2025-08-12", "close": 0.1, "volume": 160364.0}, {"date": "2025-08-13", "close": 0.1, "volume": 2500.0}, {"date": "2025-08-14", "close": 0.1, "volume": 93005.0}, {"date": "2025-08-15", "close": 0.099, "volume": 117168.0}, {"date": "2025-08-20", "close": 0.1, "volume": 13206.0}, {"date": "2025-08-21", "close": 0.1, "volume": 484.0}, {"date": "2025-08-25", "close": 0.099, "volume": 19516.0}, {"date": "2025-08-26", "close": 0.1, "volume": 1000.0}, {"date": "2025-08-27", "close": 0.098, "volume": 15976.0}, {"date": "2025-08-28", "close": 0.097, "volume": 282.0}, {"date": "2025-08-29", "close": 0.095, "volume": 93185.0}, {"date": "2025-09-01", "close": 0.087, "volume": 94520.0}, {"date": "2025-09-02", "close": 0.083, "volume": 118276.0}, {"date": "2025-09-04", "close": 0.083, "volume": 306178.0}, {"date": "2025-09-05", "close": 0.087, "volume": 69520.0}, {"date": "2025-09-08", "close": 0.084, "volume": 1200.0}, {"date": "2025-09-11", "close": 0.083, "volume": 71009.0}, {"date": "2025-09-12", "close": 0.084, "volume": 10000.0}, {"date": "2025-09-15", "close": 0.086, "volume": 6666.0}, {"date": "2025-09-16", "close": 0.083, "volume": 148457.0}, {"date": "2025-09-17", "close": 0.083, "volume": 6700.0}, {"date": "2025-09-19", "close": 0.083, "volume": 130008.0}, {"date": "2025-09-22", "close": 0.085, "volume": 53173.0}, {"date": "2025-09-23", "close": 0.08, "volume": 223000.0}, {"date": "2025-09-24", "close": 0.08, "volume": 101015.0}, {"date": "2025-09-25", "close": 0.08, "volume": 94141.0}, {"date": "2025-09-26", "close": 0.08, "volume": 3000.0}, {"date": "2025-09-29", "close": 0.085, "volume": 2000.0}, {"date": "2025-09-30", "close": 0.088, "volume": 98000.0}, {"date": "2025-10-01", "close": 0.085, "volume": 100000.0}, {"date": "2025-10-03", "close": 0.08, "volume": 54413.0}, {"date": "2025-10-06", "close": 0.083, "volume": 25000.0}, {"date": "2025-10-07", "close": 0.083, "volume": 12738.0}, {"date": "2025-10-09", "close": 0.083, "volume": 18499.0}, {"date": "2025-10-10", "close": 0.083, "volume": 5200.0}, {"date": "2025-10-13", "close": 0.083, "volume": 366802.0}, {"date": "2025-10-14", "close": 0.084, "volume": 9906.0}, {"date": "2025-10-15", "close": 0.085, "volume": 3643.0}, {"date": "2025-10-16", "close": 0.085, "volume": 204395.0}, {"date": "2025-10-17", "close": 0.087, "volume": 53483.0}, {"date": "2025-10-21", "close": 0.084, "volume": 2641.0}, {"date": "2025-10-22", "close": 0.084, "volume": 47359.0}, {"date": "2025-10-23", "close": 0.083, "volume": 3076.0}, {"date": "2025-10-24", "close": 0.083, "volume": 60012.0}, {"date": "2025-10-27", "close": 0.085, "volume": 2957882.0}, {"date": "2025-10-28", "close": 0.089, "volume": 4356.0}, {"date": "2025-10-29", "close": 0.098, "volume": 173135.0}, {"date": "2025-10-30", "close": 0.11, "volume": 139944.0}, {"date": "2025-10-31", "close": 0.1, "volume": 335329.0}, {"date": "2025-11-03", "close": 0.098, "volume": 14860.0}, {"date": "2025-11-04", "close": 0.098, "volume": 20000.0}, {"date": "2025-11-05", "close": 0.099, "volume": 32491.0}, {"date": "2025-11-10", "close": 0.1, "volume": 64392.0}, {"date": "2025-11-12", "close": 0.11, "volume": 185998.0}, {"date": "2025-11-13", "close": 0.11, "volume": 139208.0}, {"date": "2025-11-14", "close": 0.1, "volume": 47766.0}, {"date": "2025-11-17", "close": 0.11, "volume": 24982.0}, {"date": "2025-11-18", "close": 0.11, "volume": 87451.0}, {"date": "2025-11-19", "close": 0.11, "volume": 40477.0}, {"date": "2025-11-20", "close": 0.11, "volume": 14000.0}, {"date": "2025-11-21", "close": 0.11, "volume": 70339.0}, {"date": "2025-11-24", "close": 0.11, "volume": 91934.0}, {"date": "2025-11-26", "close": 0.1, "volume": 4500.0}, {"date": "2025-12-01", "close": 0.105, "volume": 252348.0}, {"date": "2025-12-03", "close": 0.105, "volume": 249169.0}, {"date": "2025-12-04", "close": 0.115, "volume": 10734.0}, {"date": "2025-12-05", "close": 0.11, "volume": 5000.0}, {"date": "2025-12-08", "close": 0.11, "volume": 165620.0}, {"date": "2025-12-10", "close": 0.11, "volume": 5000.0}, {"date": "2025-12-11", "close": 0.11, "volume": 37318.0}, {"date": "2025-12-15", "close": 0.1, "volume": 120000.0}, {"date": "2025-12-16", "close": 0.1, "volume": 8890.0}, {"date": "2025-12-17", "close": 0.1, "volume": 3000.0}, {"date": "2025-12-19", "close": 0.1, "volume": 2047.0}, {"date": "2025-12-23", "close": 0.115, "volume": 182043.0}, {"date": "2025-12-31", "close": 0.115, "volume": 74.0}, {"date": "2026-01-07", "close": 0.105, "volume": 5000.0}, {"date": "2026-01-08", "close": 0.1, "volume": 146500.0}, {"date": "2026-01-13", "close": 0.11, "volume": 20000.0}, {"date": "2026-01-14", "close": 0.11, "volume": 33.0}, {"date": "2026-01-16", "close": 0.1, "volume": 72500.0}, {"date": "2026-01-21", "close": 0.1, "volume": 8000.0}, {"date": "2026-01-22", "close": 0.105, "volume": 81417.0}, {"date": "2026-01-28", "close": 0.095, "volume": 5263.0}, {"date": "2026-01-29", "close": 0.09, "volume": 31066.0}, {"date": "2026-01-30", "close": 0.09, "volume": 93683.0}, {"date": "2026-02-02", "close": 0.09, "volume": 11699.0}, {"date": "2026-02-05", "close": 0.086, "volume": 26916.0}, {"date": "2026-02-09", "close": 0.09, "volume": 85000.0}, {"date": "2026-02-10", "close": 0.091, "volume": 19379.0}, {"date": "2026-02-12", "close": 0.08, "volume": 37500.0}, {"date": "2026-02-13", "close": 0.08, "volume": 327224.0}, {"date": "2026-02-16", "close": 0.08, "volume": 5000.0}, {"date": "2026-02-18", "close": 0.082, "volume": 1500.0}, {"date": "2026-02-20", "close": 0.085, "volume": 10000.0}, {"date": "2026-02-23", "close": 0.087, "volume": 330654.0}, {"date": "2026-02-25", "close": 0.087, "volume": 50000.0}, {"date": "2026-02-27", "close": 0.087, "volume": 26452.0}, {"date": "2026-03-03", "close": 0.087, "volume": 12790.0}, {"date": "2026-03-04", "close": 0.087, "volume": 330.0}, {"date": "2026-03-09", "close": 0.081, "volume": 221911.0}, {"date": "2026-03-11", "close": 0.082, "volume": 24300.0}, {"date": "2026-03-12", "close": 0.082, "volume": 6715.0}, {"date": "2026-03-13", "close": 0.082, "volume": 250.0}, {"date": "2026-03-16", "close": 0.082, "volume": 2010.0}, {"date": "2026-03-17", "close": 0.082, "volume": 9000.0}, {"date": "2026-03-19", "close": 0.082, "volume": 60000.0}, {"date": "2026-03-23", "close": 0.082, "volume": 1163.0}, {"date": "2026-03-25", "close": 0.078, "volume": 6358.0}, {"date": "2026-03-30", "close": 0.07, "volume": 26827.0}, {"date": "2026-03-31", "close": 0.07, "volume": 330502.0}, {"date": "2026-04-01", "close": 0.071, "volume": 2000.0}, {"date": "2026-04-02", "close": 0.073, "volume": 60706.0}, {"date": "2026-04-09", "close": 0.071, "volume": 43000.0}, {"date": "2026-04-10", "close": 0.07, "volume": 9004.0}, {"date": "2026-04-13", "close": 0.071, "volume": 40610.0}, {"date": "2026-04-14", "close": 0.076, "volume": 260890.0}, {"date": "2026-04-15", "close": 0.075, "volume": 91304.0}, {"date": "2026-04-16", "close": 0.075, "volume": 24000.0}, {"date": "2026-04-20", "close": 0.075, "volume": 5000.0}, {"date": "2026-04-21", "close": 0.076, "volume": 3350.0}, {"date": "2026-04-22", "close": 0.075, "volume": 4000.0}, {"date": "2026-04-23", "close": 0.078, "volume": 6000.0}, {"date": "2026-04-28", "close": 0.076, "volume": 124000.0}, {"date": "2026-04-29", "close": 0.076, "volume": 130162.0}, {"date": "2026-05-05", "close": 0.075, "volume": 66500.0}, {"date": "2026-05-07", "close": 0.078, "volume": 12800.0}, {"date": "2026-05-13", "close": 0.07, "volume": 528861.0}, {"date": "2026-05-14", "close": 0.071, "volume": 71000.0}, {"date": "2026-05-15", "close": 0.074, "volume": 23952.0}, {"date": "2026-05-20", "close": 0.072, "volume": 15000.0}, {"date": "2026-05-26", "close": 0.07, "volume": 62384.0}, {"date": "2026-05-27", "close": 0.07, "volume": 57073.0}, {"date": "2026-05-28", "close": 0.074, "volume": 32304.0}, {"date": "2026-05-29", "close": 0.079, "volume": 10000.0}, {"date": "2026-06-01", "close": 0.08, "volume": 4500.0}, {"date": "2026-06-02", "close": 0.074, "volume": 70998.0}, {"date": "2026-06-03", "close": 0.074, "volume": 1351.0}, {"date": "2026-06-04", "close": 0.072, "volume": 2.0}, {"date": "2026-06-05", "close": 0.065, "volume": 30906.0}, {"date": "2026-06-10", "close": 0.065, "volume": 10000.0}, {"date": "2026-06-11", "close": 0.068, "volume": 7800.0}, {"date": "2026-06-12", "close": 0.07, "volume": 54270.0}, {"date": "2026-06-15", "close": 0.071, "volume": 78081.0}, {"date": "2026-06-16", "close": 0.07, "volume": 333123.0}, {"date": "2026-06-17", "close": 0.067, "volume": 131382.0}, {"date": "2026-06-19", "close": 0.07, "volume": 24284.0}, {"date": "2026-06-22", "close": 0.067, "volume": 173670.0}, {"date": "2026-06-25", "close": 0.069, "volume": 27884.0}, {"date": "2026-06-26", "close": 0.067, "volume": 20000.0}, {"date": "2026-06-29", "close": 0.067, "volume": 82100.0}, {"date": "2026-06-30", "close": 0.066, "volume": 51708.0}, {"date": "2026-07-02", "close": 0.066, "volume": 1500.0}, {"date": "2026-07-06", "close": 0.066, "volume": 127621.0}, {"date": "2026-07-07", "close": 0.07, "volume": 53351.0}, {"date": "2026-07-15", "close": 0.066, "volume": 118000.0}, {"date": "2026-07-16", "close": 0.064, "volume": 1940.0}, {"date": "2026-07-17", "close": 0.064, "volume": 5000.0}, {"date": "2026-07-21", "close": 0.06, "volume": 178702.0}, {"date": "2026-07-22", "close": 0.061, "volume": 8433.0}, {"date": "2026-07-27", "close": 0.061, "volume": 20001.0}, {"date": "2026-07-28", "close": 0.061, "volume": 72379.0}, {"date": "2026-08-03", "close": 0.062, "volume": 114000.0}, {"date": "2026-08-05", "close": 0.063, "volume": 44734.0}, {"date": "2026-08-13", "close": 0.062, "volume": 362000.0}, {"date": "2026-08-14", "close": 0.06, "volume": 4968.0}, {"date": "2026-08-17", "close": 0.06, "volume": 100000.0}, {"date": "2026-08-18", "close": 0.06, "volume": 32800.0}, {"date": "2026-08-19", "close": 0.06, "volume": 33055.0}, {"date": "2026-08-20", "close": 0.056, "volume": 3250.0}, {"date": "2026-08-25", "close": 0.058, "volume": 7789.0}, {"date": "2026-08-27", "close": 0.06, "volume": 79180.0}, {"date": "2026-08-28", "close": 0.06, "volume": 16993.0}, {"date": "2026-08-31", "close": 0.059, "volume": 9018.0}, {"date": "2026-09-01", "close": 0.06, "volume": 37461.0}, {"date": "2026-09-02", "close": 0.059, "volume": 19835.0}, {"date": "2026-09-04", "close": 0.06, "volume": 4325.0}], "refreshing": true}