{"ticker": "FMN", "overview": {"name": "Famien Resources Limited", "country": "Australia", "industry": "Materials"}, "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": "FMN", "has_prices": true, "as_of": "2026-09-07", "last": 0.18, "prev_close": 0.165, "change": 0.014999999999999986, "change_pct": 0.09090909090909081, "session_volume": 130678.0, "vwap_5": 0.16925165182831028, "vwap_20": 0.1613179983458254, "vwap_60": 0.1741080695039828, "vwap_250": 0.22055543657462698, "high_52w": 0.36, "low_52w": 0.15, "avg_volume_20": 155485.4, "sessions": 400, "market_cap": null}, "trades": [], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "R Steinepreis", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-18", "source_url": "https://www.marketindex.com.au/asx/fmn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Nick Castleden", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-13", "source_url": "https://www.marketindex.com.au/asx/fmn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Robina Sharpe", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-13", "source_url": "https://www.marketindex.com.au/asx/fmn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Roger Steinepreis", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-13", "source_url": "https://www.marketindex.com.au/asx/fmn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Raewyn Clark", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-13", "source_url": "https://www.marketindex.com.au/asx/fmn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Roger Steinepreis", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-05-11", "source_url": "https://www.marketindex.com.au/asx/fmn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Nick Castleden", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-05-11", "source_url": "https://www.marketindex.com.au/asx/fmn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "E. G. Albers", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-05-11", "source_url": "https://www.marketindex.com.au/asx/fmn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "A. P. Armitage", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-05-11", "source_url": "https://www.marketindex.com.au/asx/fmn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "E. G. Albers", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-05-11", "source_url": "https://www.marketindex.com.au/asx/fmn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-21", "source_url": "https://www.marketindex.com.au/asx/fmn", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-20", "source_url": "https://www.marketindex.com.au/asx/fmn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-20", "source_url": "https://www.marketindex.com.au/asx/fmn", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-14", "source_url": "https://www.marketindex.com.au/asx/fmn", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-14", "source_url": "https://www.marketindex.com.au/asx/fmn", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-13", "source_url": "https://www.marketindex.com.au/asx/fmn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-01-27", "source_url": "https://www.marketindex.com.au/asx/fmn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-05-24", "source_url": "https://www.marketindex.com.au/asx/fmn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-02-01", "source_url": "https://www.marketindex.com.au/asx/fmn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-12-08", "source_url": "https://www.marketindex.com.au/asx/fmn", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-05-11", "source_url": "https://www.marketindex.com.au/asx/fmn", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-05-11", "source_url": "https://www.marketindex.com.au/asx/fmn", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-05-10", "source_url": "https://www.marketindex.com.au/asx/fmn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-11-28", "source_url": "https://www.marketindex.com.au/asx/fmn", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-02-06", "source_url": "https://www.marketindex.com.au/asx/fmn", "needs_ocr": 0}], "directors": [{"name": "Roger Steinepreis", "first_seen": "2023-05-11", "last_seen": "2024-12-13", "status": "current", "notices": 2}, {"name": "Robina Sharpe", "first_seen": "2024-12-13", "last_seen": "2024-12-13", "status": "current", "notices": 1}, {"name": "Raewyn Clark", "first_seen": "2024-12-13", "last_seen": "2024-12-13", "status": "current", "notices": 1}, {"name": "Nick Castleden", "first_seen": "2023-05-11", "last_seen": "2024-12-13", "status": "current", "notices": 2}, {"name": "R Steinepreis", "first_seen": "2025-11-18", "last_seen": "2025-11-18", "status": "current", "notices": 1}, {"name": "E. G. Albers", "first_seen": "2023-05-11", "last_seen": "2023-05-11", "status": "past", "notices": 2}, {"name": "A. P. Armitage", "first_seen": "2023-05-11", "last_seen": "2023-05-11", "status": "past", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-28", "form": "Asset Acquisition & Disposal", "title": "Completion of Divestment of Non-Core West Yilgarn Assets", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154837-6A1352211"}, {"date": "2026-10-26", "form": "Quarterly Activities Report", "title": "Quarterly Activities/Appendix 5B Cash Flow Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153396-6A1351525"}, {"date": "2026-10-04", "form": "Asset Acquisition & Disposal", "title": "Divestment of non-core West Yilgarn Assets", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03144175-6A1347585"}, {"date": "2026-10-01", "form": "Notice Of Meeting", "title": "Notice of Annual General Meeting/Proxy Form", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03143465-6A1347308"}, {"date": "2026-09-30", "form": "Progress Report", "title": "Field work expands across growing Cote d'Ivoire tenure", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03142845-6A1347073"}], "performance": {"ticker": "FMN", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2013-10-09", "close": 0.21345, "volume": 4685.0}, {"date": "2013-10-14", "close": 0.115263, "volume": 65394.0}, {"date": "2013-10-15", "close": 0.106725, "volume": 30991.0}, {"date": "2013-10-17", "close": 0.098187, "volume": 3904.0}, {"date": "2013-10-21", "close": 0.08538, "volume": 39674.0}, {"date": "2013-10-22", "close": 0.072573, "volume": 49340.0}, {"date": "2013-10-23", "close": 0.08538, "volume": 22137.0}, {"date": "2013-10-24", "close": 0.081111, "volume": 6247.0}, {"date": "2013-10-28", "close": 0.081111, "volume": 3904.0}, {"date": "2013-10-29", "close": 0.076842, "volume": 70274.0}, {"date": "2013-10-31", "close": 0.08538, "volume": 40408.0}, {"date": "2013-11-01", "close": 0.08538, "volume": 10541.0}, {"date": "2013-11-04", "close": 0.08538, "volume": 14836.0}, {"date": "2013-11-08", "close": 0.089649, "volume": 15617.0}, {"date": "2013-11-13", "close": 0.089649, "volume": 3904.0}, {"date": "2013-11-15", "close": 0.098187, "volume": 27329.0}, {"date": "2013-11-18", "close": 0.098187, "volume": 9175.0}, {"date": "2013-11-19", "close": 0.098187, "volume": 1640.0}, {"date": "2013-11-21", "close": 0.098187, "volume": 8823.0}, {"date": "2013-11-22", "close": 0.098187, "volume": 39041.0}, {"date": "2013-11-26", "close": 0.098187, "volume": 4346.0}, {"date": "2013-12-03", "close": 0.098187, "volume": 1405.0}, {"date": "2013-12-04", "close": 0.098187, "volume": 15617.0}, {"date": "2013-12-05", "close": 0.098187, "volume": 23425.0}, {"date": "2013-12-06", "close": 0.102456, "volume": 2733.0}, {"date": "2013-12-09", "close": 0.098187, "volume": 39041.0}, {"date": "2013-12-17", "close": 0.098187, "volume": 17129.0}, {"date": "2013-12-19", "close": 0.098187, "volume": 10463.0}, {"date": "2013-12-23", "close": 0.098187, "volume": 12103.0}, {"date": "2014-01-08", "close": 0.098187, "volume": 2342.0}, {"date": "2014-01-14", "close": 0.098187, "volume": 12884.0}, {"date": "2014-01-16", "close": 0.098187, "volume": 4764.0}, {"date": "2014-01-17", "close": 0.098187, "volume": 16397.0}, {"date": "2014-01-23", "close": 0.098187, "volume": 1379.0}, {"date": "2014-01-31", "close": 0.098187, "volume": 63351.0}, {"date": "2014-02-03", "close": 0.089649, "volume": 22539.0}, {"date": "2014-02-04", "close": 0.08538, "volume": 5856.0}, {"date": "2014-02-07", "close": 0.08538, "volume": 7027.0}, {"date": "2014-02-11", "close": 0.08538, "volume": 5856.0}, {"date": "2014-02-19", "close": 0.064035, "volume": 13274.0}, {"date": "2014-02-21", "close": 0.051228, "volume": 6422.0}, {"date": "2014-02-25", "close": 0.051228, "volume": 586.0}, {"date": "2014-02-28", "close": 0.064035, "volume": 128836.0}, {"date": "2014-03-05", "close": 0.051228, "volume": 2538.0}, {"date": "2014-03-06", "close": 0.051228, "volume": 781.0}, {"date": "2014-03-12", "close": 0.051228, "volume": 2030.0}, {"date": "2014-03-17", "close": 0.051228, "volume": 2748.0}, {"date": "2014-03-18", "close": 0.046959, "volume": 64132.0}, {"date": "2014-03-24", "close": 0.046959, "volume": 4392.0}, {"date": "2014-03-25", "close": 0.046959, "volume": 7808.0}, {"date": "2014-03-27", "close": 0.046959, "volume": 7808.0}, {"date": "2014-04-11", "close": 0.04269, "volume": 45561.0}, {"date": "2014-04-23", "close": 0.046959, "volume": 10671.0}, {"date": "2014-04-24", "close": 0.046959, "volume": 0.0}, {"date": "2014-04-29", "close": 0.04269, "volume": 2147.0}, {"date": "2014-05-02", "close": 0.04269, "volume": 2635.0}, {"date": "2014-05-05", "close": 0.04269, "volume": 2108.0}, {"date": "2014-05-15", "close": 0.059766, "volume": 13938.0}, {"date": "2014-05-16", "close": 0.055497, "volume": 5271.0}, {"date": "2014-05-19", "close": 0.055497, "volume": 2108.0}, {"date": "2014-05-21", "close": 0.055497, "volume": 853.0}, {"date": "2014-05-27", "close": 0.055497, "volume": 5700.0}, {"date": "2014-05-29", "close": 0.055497, "volume": 3904.0}, {"date": "2014-06-03", "close": 0.068304, "volume": 7808.0}, {"date": "2014-06-12", "close": 0.059766, "volume": 1562.0}, {"date": "2014-06-18", "close": 0.04269, "volume": 5231.0}, {"date": "2014-06-19", "close": 0.059766, "volume": 11712.0}, {"date": "2014-06-20", "close": 0.081111, "volume": 8042.0}, {"date": "2014-06-25", "close": 0.055497, "volume": 7223.0}, {"date": "2014-06-26", "close": 0.055497, "volume": 3904.0}, {"date": "2014-07-02", "close": 0.055497, "volume": 2460.0}, {"date": "2014-07-03", "close": 0.046959, "volume": 7808.0}, {"date": "2014-07-04", "close": 0.051228, "volume": 7808.0}, {"date": "2014-07-14", "close": 0.059766, "volume": 781.0}, {"date": "2014-07-22", "close": 0.064035, "volume": 2342.0}, {"date": "2014-07-23", "close": 0.072573, "volume": 20330.0}, {"date": "2014-07-24", "close": 0.072573, "volume": 14406.0}, {"date": "2014-07-29", "close": 0.064035, "volume": 19534.0}, {"date": "2014-08-11", "close": 0.064035, "volume": 8355.0}, {"date": "2014-08-18", "close": 0.064035, "volume": 15616.0}, {"date": "2014-08-22", "close": 0.064035, "volume": 4409.0}, {"date": "2014-08-25", "close": 0.064035, "volume": 1041.0}, {"date": "2014-09-05", "close": 0.064035, "volume": 156.0}, {"date": "2014-09-08", "close": 0.064035, "volume": 7027.0}, {"date": "2014-09-18", "close": 0.055497, "volume": 158429.0}, {"date": "2014-10-02", "close": 0.046959, "volume": 234247.0}, {"date": "2014-10-09", "close": 0.051228, "volume": 25182.0}, {"date": "2014-10-13", "close": 0.051228, "volume": 21668.0}, {"date": "2014-10-14", "close": 0.051228, "volume": 0.0}, {"date": "2014-10-22", "close": 0.046959, "volume": 46849.0}, {"date": "2014-10-23", "close": 0.051228, "volume": 8962.0}, {"date": "2014-11-05", "close": 0.059766, "volume": 70274.0}, {"date": "2014-11-06", "close": 0.059766, "volume": 29281.0}, {"date": "2014-11-07", "close": 0.059766, "volume": 8536.0}, {"date": "2014-11-17", "close": 0.059766, "volume": 8962.0}, {"date": "2014-11-18", "close": 0.059766, "volume": 4099.0}, {"date": "2014-11-21", "close": 0.059766, "volume": 5259.0}, {"date": "2014-11-28", "close": 0.059766, "volume": 3904.0}, {"date": "2014-12-02", "close": 0.055497, "volume": 42945.0}, {"date": "2014-12-03", "close": 0.055497, "volume": 15812.0}, {"date": "2014-12-05", "close": 0.051228, "volume": 1562.0}, {"date": "2014-12-09", "close": 0.051228, "volume": 6520.0}, {"date": "2014-12-10", "close": 0.051228, "volume": 1952.0}, {"date": "2014-12-19", "close": 0.051228, "volume": 10541.0}, {"date": "2015-01-05", "close": 0.051228, "volume": 11712.0}, {"date": "2015-01-09", "close": 0.059766, "volume": 11712.0}, {"date": "2015-01-16", "close": 0.051228, "volume": 7808.0}, {"date": "2015-01-21", "close": 0.051228, "volume": 1952.0}, {"date": "2015-01-29", "close": 0.051228, "volume": 1117.0}, {"date": "2015-02-03", "close": 0.051228, "volume": 883.0}, {"date": "2015-02-04", "close": 0.051228, "volume": 781.0}, {"date": "2015-02-13", "close": 0.051228, "volume": 10931.0}, {"date": "2015-02-16", "close": 0.051228, "volume": 4685.0}, {"date": "2015-02-17", "close": 0.051228, "volume": 4685.0}, {"date": "2015-02-19", "close": 0.051228, "volume": 7808.0}, {"date": "2015-02-26", "close": 0.051228, "volume": 897.0}, {"date": "2015-02-27", "close": 0.051228, "volume": 18740.0}, {"date": "2015-03-09", "close": 0.064035, "volume": 269384.0}, {"date": "2015-03-10", "close": 0.064035, "volume": 188842.0}, {"date": "2015-03-16", "close": 0.064035, "volume": 1874.0}, {"date": "2015-03-23", "close": 0.064035, "volume": 16280.0}, {"date": "2015-03-27", "close": 0.076842, "volume": 40603.0}, {"date": "2015-04-09", "close": 0.064035, "volume": 859.0}, {"date": "2015-04-10", "close": 0.051228, "volume": 68947.0}, {"date": "2015-04-13", "close": 0.051228, "volume": 7418.0}, {"date": "2015-04-14", "close": 0.051228, "volume": 1562.0}, {"date": "2015-04-15", "close": 0.051228, "volume": 8651.0}, {"date": "2015-04-21", "close": 0.051228, "volume": 15617.0}, {"date": "2015-04-27", "close": 0.055497, "volume": 43726.0}, {"date": "2015-04-30", "close": 0.059766, "volume": 7401.0}, {"date": "2015-05-14", "close": 0.055497, "volume": 1952.0}, {"date": "2015-05-18", "close": 0.055497, "volume": 781.0}, {"date": "2015-05-19", "close": 0.055497, "volume": 2108.0}, {"date": "2015-05-25", "close": 0.055497, "volume": 1115.0}, {"date": "2015-05-29", "close": 0.055497, "volume": 7808.0}, {"date": "2015-06-01", "close": 0.055497, "volume": 7808.0}, {"date": "2015-06-02", "close": 0.055497, "volume": 2342.0}, {"date": "2015-06-10", "close": 0.055497, "volume": 36097.0}, {"date": "2015-06-12", "close": 0.055497, "volume": 71535.0}, {"date": "2015-06-22", "close": 0.046959, "volume": 156.0}, {"date": "2015-06-23", "close": 0.046959, "volume": 1757.0}, {"date": "2015-06-24", "close": 0.046959, "volume": 21512.0}, {"date": "2015-07-01", "close": 0.038421, "volume": 8589.0}, {"date": "2015-07-03", "close": 0.038421, "volume": 1288.0}, {"date": "2015-07-08", "close": 0.038421, "volume": 105668.0}, {"date": "2015-07-10", "close": 0.029883, "volume": 26513.0}, {"date": "2015-07-24", "close": 0.029883, "volume": 7808.0}, {"date": "2015-07-29", "close": 0.029883, "volume": 254.0}, {"date": "2015-07-30", "close": 0.029883, "volume": 11712.0}, {"date": "2015-07-31", "close": 0.029883, "volume": 3904.0}, {"date": "2015-08-04", "close": 0.029883, "volume": 81986.0}, {"date": "2015-08-07", "close": 0.04269, "volume": 3123.0}, {"date": "2015-08-11", "close": 0.04269, "volume": 781.0}, {"date": "2015-08-18", "close": 0.04269, "volume": 3123.0}, {"date": "2015-08-20", "close": 0.04269, "volume": 1640.0}, {"date": "2015-08-25", "close": 0.038421, "volume": 47.0}, {"date": "2015-08-26", "close": 0.038421, "volume": 1640.0}, {"date": "2015-09-14", "close": 0.038421, "volume": 3514.0}, {"date": "2015-09-17", "close": 0.038421, "volume": 11712.0}, {"date": "2015-09-24", "close": 0.034152, "volume": 1405.0}, {"date": "2015-09-30", "close": 0.038421, "volume": 5271.0}, {"date": "2015-10-06", "close": 0.034152, "volume": 3123.0}, {"date": "2015-10-22", "close": 0.038421, "volume": 781.0}, {"date": "2015-10-26", "close": 0.038421, "volume": 4451.0}, {"date": "2015-11-03", "close": 0.038421, "volume": 3514.0}, {"date": "2015-11-06", "close": 0.038421, "volume": 1757.0}, {"date": "2015-11-10", "close": 0.038421, "volume": 625.0}, {"date": "2015-11-13", "close": 0.038421, "volume": 3279.0}, {"date": "2015-11-16", "close": 0.038421, "volume": 1562.0}, {"date": "2015-12-04", "close": 0.04269, "volume": 46849.0}, {"date": "2015-12-09", "close": 0.038421, "volume": 128992.0}, {"date": "2015-12-10", "close": 0.034152, "volume": 8980.0}, {"date": "2015-12-14", "close": 0.04269, "volume": 59186.0}, {"date": "2015-12-15", "close": 0.046959, "volume": 164.0}, {"date": "2015-12-22", "close": 0.051228, "volume": 23425.0}, {"date": "2015-12-24", "close": 0.038421, "volume": 23815.0}, {"date": "2016-01-21", "close": 0.04269, "volume": 14687.0}, {"date": "2016-02-17", "close": 0.055497, "volume": 781.0}, {"date": "2016-02-18", "close": 0.055497, "volume": 23425.0}, {"date": "2016-02-22", "close": 0.055497, "volume": 781.0}, {"date": "2016-02-26", "close": 0.055497, "volume": 18759.0}, {"date": "2016-03-09", "close": 0.055497, "volume": 25377.0}, {"date": "2016-03-10", "close": 0.055497, "volume": 2342.0}, {"date": "2016-03-14", "close": 0.055497, "volume": 23425.0}, {"date": "2016-03-15", "close": 0.055497, "volume": 703.0}, {"date": "2016-03-16", "close": 0.055497, "volume": 2948.0}, {"date": "2016-03-22", "close": 0.055497, "volume": 25580.0}, {"date": "2016-04-18", "close": 0.055497, "volume": 743.0}, {"date": "2016-05-05", "close": 0.055497, "volume": 5466.0}, {"date": "2016-05-11", "close": 0.055497, "volume": 2342.0}, {"date": "2016-05-18", "close": 0.055497, "volume": 2.0}, {"date": "2016-05-20", "close": 0.055497, "volume": 2254.0}, {"date": "2016-06-03", "close": 0.038421, "volume": 781.0}, {"date": "2016-06-08", "close": 0.038421, "volume": 9370.0}, {"date": "2016-06-09", "close": 0.051228, "volume": 76348.0}, {"date": "2016-06-14", "close": 0.051228, "volume": 1952.0}, {"date": "2016-06-16", "close": 0.051228, "volume": 781.0}, {"date": "2016-06-20", "close": 0.051228, "volume": 1171.0}, {"date": "2016-06-21", "close": 0.051228, "volume": 8511.0}, {"date": "2016-06-27", "close": 0.051228, "volume": 1171.0}, {"date": "2016-06-29", "close": 0.051228, "volume": 10970.0}, {"date": "2016-07-01", "close": 0.051228, "volume": 9760.0}, {"date": "2016-07-06", "close": 0.055497, "volume": 3319.0}, {"date": "2016-07-07", "close": 0.055497, "volume": 67363.0}, {"date": "2016-07-11", "close": 0.059766, "volume": 7808.0}, {"date": "2016-07-12", "close": 0.059766, "volume": 1327.0}, {"date": "2016-07-15", "close": 0.059766, "volume": 586.0}, {"date": "2016-07-18", "close": 0.059766, "volume": 781.0}, {"date": "2016-07-19", "close": 0.059766, "volume": 781.0}, {"date": "2016-07-26", "close": 0.059766, "volume": 3904.0}, {"date": "2016-07-27", "close": 0.059766, "volume": 4685.0}, {"date": "2016-08-08", "close": 0.059766, "volume": 9760.0}, {"date": "2016-08-16", "close": 0.04269, "volume": 1171.0}, {"date": "2016-08-18", "close": 0.051228, "volume": 6348.0}, {"date": "2016-08-22", "close": 0.051228, "volume": 15617.0}, {"date": "2016-08-24", "close": 0.051228, "volume": 508.0}, {"date": "2016-08-29", "close": 0.051228, "volume": 2343.0}, {"date": "2016-09-08", "close": 0.051228, "volume": 7808.0}, {"date": "2016-09-14", "close": 0.051228, "volume": 6247.0}, {"date": "2016-09-29", "close": 0.038421, "volume": 807.0}, {"date": "2016-10-27", "close": 0.038421, "volume": 1359.0}, {"date": "2016-11-07", "close": 0.038421, "volume": 3748.0}, {"date": "2016-11-10", "close": 0.038421, "volume": 59.0}, {"date": "2016-11-14", "close": 0.038421, "volume": 431.0}, {"date": "2016-11-24", "close": 0.038421, "volume": 1562.0}, {"date": "2016-12-02", "close": 0.038421, "volume": 0.0}, {"date": "2016-12-12", "close": 0.038421, "volume": 2733.0}, {"date": "2016-12-13", "close": 0.038421, "volume": 1312.0}, {"date": "2016-12-15", "close": 0.038421, "volume": 1562.0}, {"date": "2017-01-24", "close": 0.051228, "volume": 35244.0}, {"date": "2017-01-25", "close": 0.04269, "volume": 1562.0}, {"date": "2017-02-02", "close": 0.04269, "volume": 1444.0}, {"date": "2017-02-09", "close": 0.04269, "volume": 2733.0}, {"date": "2017-02-14", "close": 0.04269, "volume": 208008.0}, {"date": "2017-02-15", "close": 0.046959, "volume": 7808.0}, {"date": "2017-02-17", "close": 0.046959, "volume": 703.0}, {"date": "2017-02-20", "close": 0.046959, "volume": 3904.0}, {"date": "2017-02-27", "close": 0.046959, "volume": 6247.0}, {"date": "2017-03-01", "close": 0.064035, "volume": 22566.0}, {"date": "2017-03-02", "close": 0.051228, "volume": 15617.0}, {"date": "2017-03-03", "close": 0.051228, "volume": 2108.0}, {"date": "2017-03-23", "close": 0.051228, "volume": 39041.0}, {"date": "2017-03-24", "close": 0.046959, "volume": 7964.0}, {"date": "2017-03-28", "close": 0.046959, "volume": 15617.0}, {"date": "2017-04-18", "close": 0.046959, "volume": 15304.0}, {"date": "2017-05-02", "close": 0.04269, "volume": 6247.0}, {"date": "2017-05-04", "close": 0.04269, "volume": 41227.0}, {"date": "2017-05-05", "close": 0.08538, "volume": 128971.0}, {"date": "2017-05-08", "close": 0.08538, "volume": 11842.0}, {"date": "2017-05-10", "close": 0.055497, "volume": 25377.0}, {"date": "2017-05-12", "close": 0.072573, "volume": 9370.0}, {"date": "2017-05-16", "close": 0.064035, "volume": 2050.0}, {"date": "2017-05-17", "close": 0.064035, "volume": 31858.0}, {"date": "2017-05-24", "close": 0.093918, "volume": 44507.0}, {"date": "2017-05-25", "close": 0.08538, "volume": 84067.0}, {"date": "2017-05-31", "close": 0.08538, "volume": 1.0}, {"date": "2017-06-02", "close": 0.08538, "volume": 12649.0}, {"date": "2017-06-05", "close": 0.08538, "volume": 25064.0}, {"date": "2017-06-08", "close": 0.089649, "volume": 2499.0}, {"date": "2017-06-09", "close": 0.089649, "volume": 242935.0}, {"date": "2017-06-14", "close": 0.106725, "volume": 23200.0}, {"date": "2017-06-15", "close": 0.106725, "volume": 225.0}, {"date": "2017-06-21", "close": 0.106725, "volume": 11487.0}, {"date": "2017-06-22", "close": 0.093918, "volume": 2577.0}, {"date": "2017-06-23", "close": 0.093918, "volume": 3982.0}, {"date": "2017-06-27", "close": 0.093918, "volume": 1952.0}, {"date": "2017-06-29", "close": 0.093918, "volume": 1562.0}, {"date": "2017-06-30", "close": 0.093918, "volume": 1865.0}, {"date": "2017-07-04", "close": 0.089649, "volume": 1483.0}, {"date": "2017-07-06", "close": 0.089649, "volume": 4685.0}, {"date": "2017-07-07", "close": 0.089649, "volume": 28549.0}, {"date": "2017-07-13", "close": 0.089649, "volume": 11729.0}, {"date": "2017-07-18", "close": 0.093918, "volume": 11712.0}, {"date": "2017-07-20", "close": 0.089649, "volume": 11712.0}, {"date": "2017-07-24", "close": 0.089649, "volume": 4099.0}, {"date": "2017-07-28", "close": 0.106725, "volume": 21082.0}, {"date": "2017-08-04", "close": 0.093918, "volume": 3123.0}, {"date": "2017-08-07", "close": 0.093918, "volume": 17569.0}, {"date": "2017-08-08", "close": 0.093918, "volume": 11712.0}, {"date": "2017-08-10", "close": 0.106725, "volume": 11712.0}, {"date": "2017-08-11", "close": 0.093918, "volume": 2225.0}, {"date": "2017-08-15", "close": 0.093918, "volume": 8979.0}, {"date": "2017-08-16", "close": 0.093918, "volume": 1171.0}, {"date": "2017-08-25", "close": 0.08538, "volume": 1718.0}, {"date": "2017-08-29", "close": 0.093918, "volume": 15617.0}, {"date": "2017-08-30", "close": 0.098187, "volume": 2538.0}, {"date": "2017-08-31", "close": 0.098187, "volume": 23425.0}, {"date": "2017-09-07", "close": 0.098187, "volume": 11712.0}, {"date": "2017-09-08", "close": 0.098187, "volume": 2733.0}, {"date": "2017-09-15", "close": 0.098187, "volume": 1015.0}, {"date": "2017-09-18", "close": 0.102456, "volume": 6793.0}, {"date": "2017-09-19", "close": 0.102456, "volume": 17959.0}, {"date": "2017-09-21", "close": 0.08538, "volume": 781.0}, {"date": "2017-09-25", "close": 0.08538, "volume": 39041.0}, {"date": "2017-10-04", "close": 0.089649, "volume": 1093.0}, {"date": "2017-10-06", "close": 0.093918, "volume": 2733.0}, {"date": "2017-10-09", "close": 0.089649, "volume": 11712.0}, {"date": "2017-10-10", "close": 0.089649, "volume": 4685.0}, {"date": "2017-10-16", "close": 0.089649, "volume": 4685.0}, {"date": "2017-10-17", "close": 0.089649, "volume": 1171.0}, {"date": "2017-10-26", "close": 0.089649, "volume": 781.0}, {"date": "2017-11-01", "close": 0.089649, "volume": 1562.0}, {"date": "2017-11-02", "close": 0.089649, "volume": 10931.0}, {"date": "2017-11-06", "close": 0.089649, "volume": 7027.0}, {"date": "2017-11-07", "close": 0.089649, "volume": 23023.0}, {"date": "2017-11-08", "close": 0.08538, "volume": 207027.0}, {"date": "2017-11-10", "close": 0.08538, "volume": 2342.0}, {"date": "2017-11-21", "close": 0.08538, "volume": 3279.0}, {"date": "2017-11-24", "close": 0.08538, "volume": 9487.0}, {"date": "2017-12-04", "close": 0.08538, "volume": 1511.0}, {"date": "2017-12-18", "close": 0.08538, "volume": 11478.0}, {"date": "2017-12-21", "close": 0.123801, "volume": 41091.0}, {"date": "2018-01-31", "close": 0.08538, "volume": 10151.0}, {"date": "2018-02-06", "close": 0.08538, "volume": 70274.0}, {"date": "2018-02-07", "close": 0.093918, "volume": 13274.0}, {"date": "2018-02-08", "close": 0.08538, "volume": 36699.0}, {"date": "2018-02-13", "close": 0.072573, "volume": 9760.0}, {"date": "2018-02-14", "close": 0.072573, "volume": 13586.0}, {"date": "2018-02-15", "close": 0.068304, "volume": 2811.0}, {"date": "2018-02-19", "close": 0.064035, "volume": 81830.0}, {"date": "2018-02-23", "close": 0.076842, "volume": 2956.0}, {"date": "2018-02-26", "close": 0.076842, "volume": 145399.0}, {"date": "2018-02-28", "close": 0.072573, "volume": 728.0}, {"date": "2018-03-01", "close": 0.081111, "volume": 73788.0}, {"date": "2018-03-05", "close": 0.072573, "volume": 658.0}, {"date": "2018-03-07", "close": 0.072573, "volume": 17404.0}, {"date": "2018-03-08", "close": 0.072573, "volume": 46849.0}, {"date": "2018-03-09", "close": 0.072573, "volume": 13829.0}, {"date": "2018-03-15", "close": 0.076842, "volume": 58562.0}, {"date": "2018-03-21", "close": 0.081111, "volume": 23425.0}, {"date": "2018-03-26", "close": 0.08538, "volume": 23425.0}, {"date": "2018-03-29", "close": 0.08538, "volume": 35137.0}, {"date": "2018-04-03", "close": 0.076842, "volume": 19286.0}, {"date": "2018-04-06", "close": 0.072573, "volume": 132974.0}, {"date": "2018-04-12", "close": 0.072573, "volume": 15260.0}, {"date": "2018-04-24", "close": 0.072573, "volume": 15617.0}, {"date": "2018-04-27", "close": 0.064035, "volume": 1796.0}, {"date": "2018-05-04", "close": 0.068304, "volume": 3670.0}, {"date": "2018-05-08", "close": 0.068304, "volume": 11712.0}, {"date": "2018-05-16", "close": 0.072573, "volume": 781.0}, {"date": "2018-05-17", "close": 0.068304, "volume": 18630.0}, {"date": "2018-05-18", "close": 0.068304, "volume": 70274.0}, {"date": "2018-05-25", "close": 0.076842, "volume": 181.0}, {"date": "2018-05-28", "close": 0.076842, "volume": 195.0}, {"date": "2018-05-30", "close": 0.076842, "volume": 781.0}, {"date": "2018-06-08", "close": 0.064035, "volume": 3904.0}, {"date": "2018-06-12", "close": 0.064035, "volume": 39104.0}, {"date": "2018-06-18", "close": 0.064035, "volume": 1171.0}, {"date": "2018-06-25", "close": 0.064035, "volume": 1562.0}, {"date": "2018-06-26", "close": 0.059766, "volume": 12094.0}, {"date": "2018-06-27", "close": 0.055497, "volume": 9909.0}, {"date": "2018-06-29", "close": 0.055497, "volume": 1562.0}, {"date": "2018-07-02", "close": 0.055497, "volume": 33046.0}, {"date": "2018-07-04", "close": 0.055497, "volume": 2108.0}, {"date": "2018-07-09", "close": 0.051228, "volume": 20119.0}, {"date": "2018-07-17", "close": 0.064035, "volume": 18349.0}, {"date": "2018-07-20", "close": 0.055497, "volume": 3904.0}, {"date": "2018-07-23", "close": 0.051228, "volume": 29660.0}, {"date": "2018-07-25", "close": 0.051228, "volume": 5466.0}, {"date": "2018-07-31", "close": 0.046959, "volume": 176061.0}, {"date": "2018-08-03", "close": 0.046959, "volume": 2097.0}, {"date": "2018-08-06", "close": 0.046959, "volume": 47192.0}, {"date": "2018-08-09", "close": 0.051228, "volume": 21863.0}, {"date": "2018-09-03", "close": 0.055497, "volume": 26230.0}, {"date": "2018-09-10", "close": 0.051228, "volume": 5310.0}, {"date": "2018-09-25", "close": 0.055497, "volume": 8199.0}, {"date": "2018-09-26", "close": 0.051228, "volume": 374795.0}, {"date": "2018-10-03", "close": 0.051228, "volume": 1562.0}, {"date": "2018-10-08", "close": 0.064035, "volume": 15160.0}, {"date": "2018-10-09", "close": 0.064035, "volume": 18037.0}, {"date": "2018-10-11", "close": 0.064035, "volume": 6294.0}, {"date": "2018-10-15", "close": 0.064035, "volume": 20238.0}, {"date": "2018-10-23", "close": 0.076842, "volume": 5856.0}, {"date": "2018-10-24", "close": 0.076842, "volume": 3123.0}, {"date": "2018-10-26", "close": 0.081111, "volume": 6507.0}, {"date": "2018-11-14", "close": 0.076842, "volume": 2733.0}, {"date": "2018-12-07", "close": 0.051228, "volume": 2083.0}, {"date": "2018-12-12", "close": 0.051228, "volume": 15617.0}, {"date": "2019-01-07", "close": 0.059766, "volume": 571.0}, {"date": "2019-01-11", "close": 0.046959, "volume": 1171.0}, {"date": "2019-01-14", "close": 0.059766, "volume": 2552.0}, {"date": "2019-01-22", "close": 0.046959, "volume": 683.0}, {"date": "2019-02-06", "close": 0.046959, "volume": 2342.0}, {"date": "2019-02-07", "close": 0.046959, "volume": 375.0}, {"date": "2019-03-07", "close": 0.046959, "volume": 2342.0}, {"date": "2019-03-11", "close": 0.051228, "volume": 33.0}, {"date": "2019-03-13", "close": 0.051228, "volume": 3244.0}, {"date": "2019-03-14", "close": 0.051228, "volume": 3244.0}, {"date": "2019-03-20", "close": 0.051228, "volume": 1171.0}, {"date": "2019-03-21", "close": 0.051228, "volume": 9110.0}, {"date": "2019-03-22", "close": 0.046959, "volume": 37623.0}, {"date": "2019-03-25", "close": 0.046959, "volume": 4640.0}, {"date": "2019-03-28", "close": 0.055497, "volume": 3635.0}, {"date": "2019-04-12", "close": 0.059766, "volume": 4415.0}, {"date": "2019-04-24", "close": 0.059766, "volume": 1441.0}, {"date": "2019-04-30", "close": 0.051228, "volume": 14488.0}, {"date": "2019-05-06", "close": 0.046959, "volume": 101507.0}, {"date": "2019-05-10", "close": 0.04269, "volume": 11223.0}, {"date": "2019-05-14", "close": 0.04269, "volume": 9760.0}, {"date": "2019-05-20", "close": 0.04269, "volume": 1562.0}, {"date": "2019-05-30", "close": 0.04269, "volume": 11712.0}, {"date": "2019-05-31", "close": 0.04269, "volume": 5564.0}, {"date": "2019-06-04", "close": 0.038421, "volume": 94848.0}, {"date": "2019-06-11", "close": 0.038421, "volume": 3084.0}, {"date": "2019-06-12", "close": 0.038421, "volume": 11634.0}, {"date": "2019-06-13", "close": 0.038421, "volume": 11358.0}, {"date": "2019-06-18", "close": 0.034152, "volume": 823.0}, {"date": "2019-06-19", "close": 0.04269, "volume": 81785.0}, {"date": "2019-06-24", "close": 0.04269, "volume": 3611.0}, {"date": "2019-06-26", "close": 0.04269, "volume": 15617.0}, {"date": "2019-06-28", "close": 0.04269, "volume": 6079.0}, {"date": "2019-07-02", "close": 0.038421, "volume": 23424.0}, {"date": "2019-07-29", "close": 0.038421, "volume": 3123.0}, {"date": "2019-07-30", "close": 0.038421, "volume": 1757.0}, {"date": "2019-08-01", "close": 0.038421, "volume": 7808.0}, {"date": "2019-08-02", "close": 0.038421, "volume": 3904.0}, {"date": "2019-08-09", "close": 0.038421, "volume": 781.0}, {"date": "2019-08-14", "close": 0.04269, "volume": 4099.0}, {"date": "2019-08-21", "close": 0.04269, "volume": 10776.0}, {"date": "2019-08-30", "close": 0.046959, "volume": 23425.0}, {"date": "2019-09-02", "close": 0.04269, "volume": 2727.0}, {"date": "2019-09-03", "close": 0.04269, "volume": 2937.0}, {"date": "2019-09-04", "close": 0.04269, "volume": 736.0}, {"date": "2019-09-06", "close": 0.051228, "volume": 429.0}, {"date": "2019-10-02", "close": 0.038421, "volume": 2342.0}, {"date": "2019-10-03", "close": 0.051228, "volume": 18740.0}, {"date": "2019-10-16", "close": 0.038421, "volume": 13040.0}, {"date": "2019-10-24", "close": 0.038421, "volume": 7808.0}, {"date": "2019-11-11", "close": 0.038421, "volume": 110526.0}, {"date": "2019-11-18", "close": 0.034152, "volume": 3006.0}, {"date": "2019-11-19", "close": 0.034152, "volume": 15773.0}, {"date": "2019-11-27", "close": 0.029883, "volume": 21229.0}, {"date": "2019-12-04", "close": 0.029883, "volume": 21472.0}, {"date": "2019-12-06", "close": 0.034152, "volume": 6137.0}, {"date": "2019-12-10", "close": 0.029883, "volume": 15617.0}, {"date": "2019-12-11", "close": 0.04269, "volume": 17791.0}, {"date": "2020-01-16", "close": 0.04269, "volume": 12424.0}, {"date": "2020-01-29", "close": 0.034152, "volume": 2937.0}, {"date": "2020-02-04", "close": 0.029883, "volume": 35128.0}, {"date": "2020-02-10", "close": 0.029883, "volume": 3904.0}, {"date": "2020-02-11", "close": 0.029883, "volume": 2733.0}, {"date": "2020-03-02", "close": 0.034152, "volume": 28509.0}, {"date": "2020-03-03", "close": 0.034152, "volume": 2571.0}, {"date": "2020-03-11", "close": 0.029883, "volume": 23425.0}, {"date": "2020-03-16", "close": 0.029883, "volume": 8100.0}, {"date": "2020-03-26", "close": 0.029883, "volume": 32834.0}, {"date": "2020-04-07", "close": 0.021345, "volume": 1091.0}, {"date": "2020-04-29", "close": 0.025614, "volume": 21082.0}, {"date": "2020-04-30", "close": 0.029883, "volume": 19520.0}, {"date": "2020-05-26", "close": 0.04269, "volume": 27563.0}, {"date": "2020-05-27", "close": 0.059766, "volume": 131506.0}, {"date": "2020-05-28", "close": 0.068304, "volume": 20948.0}, {"date": "2020-06-01", "close": 0.068304, "volume": 117123.0}, {"date": "2020-06-03", "close": 0.064035, "volume": 8482.0}, {"date": "2020-06-04", "close": 0.072573, "volume": 7027.0}, {"date": "2020-06-10", "close": 0.059766, "volume": 390.0}, {"date": "2020-06-12", "close": 0.059766, "volume": 7808.0}, {"date": "2020-06-17", "close": 0.059766, "volume": 531.0}, {"date": "2020-06-25", "close": 0.072573, "volume": 33098.0}, {"date": "2020-06-26", "close": 0.068304, "volume": 20694.0}, {"date": "2020-06-29", "close": 0.08538, "volume": 36465.0}, {"date": "2020-06-30", "close": 0.072573, "volume": 17569.0}, {"date": "2020-07-03", "close": 0.068304, "volume": 2552.0}, {"date": "2020-07-07", "close": 0.068304, "volume": 10853.0}, {"date": "2020-07-13", "close": 0.076842, "volume": 70795.0}, {"date": "2020-07-14", "close": 0.072573, "volume": 58562.0}, {"date": "2020-07-15", "close": 0.064035, "volume": 58562.0}, {"date": "2020-07-16", "close": 0.064035, "volume": 3123.0}, {"date": "2020-07-23", "close": 0.08538, "volume": 175685.0}, {"date": "2020-07-24", "close": 0.106725, "volume": 2024743.0}, {"date": "2020-07-27", "close": 0.102456, "volume": 69806.0}, {"date": "2020-07-28", "close": 0.093918, "volume": 58477.0}, {"date": "2020-07-29", "close": 0.093918, "volume": 28717.0}, {"date": "2020-07-30", "close": 0.08538, "volume": 118451.0}, {"date": "2020-07-31", "close": 0.08538, "volume": 7027.0}, {"date": "2020-08-03", "close": 0.08538, "volume": 23236.0}, {"date": "2020-08-04", "close": 0.076842, "volume": 4685.0}, {"date": "2020-08-06", "close": 0.08538, "volume": 99496.0}, {"date": "2020-08-07", "close": 0.093918, "volume": 70049.0}, {"date": "2020-08-10", "close": 0.089649, "volume": 71575.0}, {"date": "2020-08-11", "close": 0.089649, "volume": 3514.0}, {"date": "2020-08-12", "close": 0.08538, "volume": 58562.0}, {"date": "2020-08-14", "close": 0.123801, "volume": 65015.0}, {"date": "2020-08-18", "close": 0.136608, "volume": 516820.0}, {"date": "2020-08-19", "close": 0.209181, "volume": 4388305.0}, {"date": "2020-08-20", "close": 0.268947, "volume": 1570782.0}, {"date": "2020-08-21", "close": 0.209181, "volume": 1326223.0}, {"date": "2020-08-24", "close": 0.21345, "volume": 650892.0}, {"date": "2020-08-25", "close": 0.192105, "volume": 239221.0}, {"date": "2020-08-26", "close": 0.221988, "volume": 1046525.0}, {"date": "2020-08-27", "close": 0.234795, "volume": 816042.0}, {"date": "2020-08-28", "close": 0.226257, "volume": 389109.0}, {"date": "2020-08-31", "close": 0.325, "volume": 2515266.0}, {"date": "2020-09-01", "close": 0.315, "volume": 447023.0}, {"date": "2020-09-02", "close": 0.28, "volume": 308795.0}, {"date": "2020-09-03", "close": 0.255, "volume": 348741.0}, {"date": "2020-09-04", "close": 0.245, "volume": 326524.0}, {"date": "2020-09-07", "close": 0.225, "volume": 665181.0}, {"date": "2020-09-08", "close": 0.215, "volume": 293845.0}, {"date": "2020-09-09", "close": 0.23, "volume": 62459.0}, {"date": "2020-09-10", "close": 0.22, "volume": 62114.0}, {"date": "2020-09-11", "close": 0.22, "volume": 111443.0}, {"date": "2020-09-14", "close": 0.2, "volume": 67314.0}, {"date": "2020-09-15", "close": 0.195, "volume": 138745.0}, {"date": "2020-09-16", "close": 0.195, "volume": 111631.0}, {"date": "2020-09-17", "close": 0.2, "volume": 205547.0}, {"date": "2020-09-18", "close": 0.24, "volume": 260638.0}, {"date": "2020-09-21", "close": 0.335, "volume": 2262278.0}, {"date": "2020-09-22", "close": 0.335, "volume": 2225250.0}, {"date": "2020-09-23", "close": 0.32, "volume": 364316.0}, {"date": "2020-09-24", "close": 0.29, "volume": 91769.0}, {"date": "2020-09-25", "close": 0.305, "volume": 161496.0}, {"date": "2020-09-28", "close": 0.27, "volume": 214396.0}, {"date": "2020-09-29", "close": 0.27, "volume": 198226.0}, {"date": "2020-09-30", "close": 0.255, "volume": 283608.0}, {"date": "2020-10-01", "close": 0.255, "volume": 251352.0}, {"date": "2020-10-02", "close": 0.24, "volume": 151974.0}, {"date": "2020-10-05", "close": 0.255, "volume": 367466.0}, {"date": "2020-10-06", "close": 0.29, "volume": 585543.0}, {"date": "2020-10-07", "close": 0.29, "volume": 59770.0}, {"date": "2020-10-08", "close": 0.31, "volume": 103296.0}, {"date": "2020-10-09", "close": 0.335, "volume": 482079.0}, {"date": "2020-10-12", "close": 0.415, "volume": 2119612.0}, {"date": "2020-10-13", "close": 0.37, "volume": 803974.0}, {"date": "2020-10-14", "close": 0.355, "volume": 341515.0}, {"date": "2020-10-15", "close": 0.355, "volume": 183094.0}, {"date": "2020-10-16", "close": 0.34, "volume": 43843.0}, {"date": "2020-10-19", "close": 0.37, "volume": 442460.0}, {"date": "2020-10-20", "close": 0.355, "volume": 290574.0}, {"date": "2020-10-21", "close": 0.375, "volume": 264650.0}, {"date": "2020-10-22", "close": 0.365, "volume": 481932.0}, {"date": "2020-10-23", "close": 0.385, "volume": 54935.0}, {"date": "2020-10-26", "close": 0.375, "volume": 168523.0}, {"date": "2020-10-27", "close": 0.335, "volume": 603845.0}, {"date": "2020-10-28", "close": 0.32, "volume": 299745.0}, {"date": "2020-10-29", "close": 0.3, "volume": 387954.0}, {"date": "2020-10-30", "close": 0.31, "volume": 99198.0}, {"date": "2020-11-02", "close": 0.32, "volume": 153571.0}, {"date": "2020-11-03", "close": 0.295, "volume": 274076.0}, {"date": "2020-11-04", "close": 0.3, "volume": 74000.0}, {"date": "2020-11-05", "close": 0.325, "volume": 235484.0}, {"date": "2020-11-06", "close": 0.315, "volume": 67318.0}, {"date": "2020-11-09", "close": 0.31, "volume": 132912.0}, {"date": "2020-11-10", "close": 0.33, "volume": 246529.0}, {"date": "2020-11-11", "close": 0.315, "volume": 279242.0}, {"date": "2020-11-12", "close": 0.32, "volume": 238247.0}, {"date": "2020-11-13", "close": 0.3, "volume": 140275.0}, {"date": "2020-11-16", "close": 0.3, "volume": 146323.0}, {"date": "2020-11-17", "close": 0.3, "volume": 773924.0}, {"date": "2020-11-18", "close": 0.285, "volume": 368875.0}, {"date": "2020-11-19", "close": 0.285, "volume": 309301.0}, {"date": "2020-11-20", "close": 0.27, "volume": 142826.0}, {"date": "2020-11-23", "close": 0.285, "volume": 194180.0}, {"date": "2020-11-24", "close": 0.28, "volume": 268289.0}, {"date": "2020-11-25", "close": 0.25, "volume": 312977.0}, {"date": "2020-11-26", "close": 0.245, "volume": 237441.0}, {"date": "2020-11-27", "close": 0.245, "volume": 66000.0}, {"date": "2020-11-30", "close": 0.245, "volume": 78448.0}, {"date": "2020-12-01", "close": 0.255, "volume": 76000.0}, {"date": "2020-12-02", "close": 0.26, "volume": 259414.0}, {"date": "2020-12-03", "close": 0.28, "volume": 162015.0}, {"date": "2020-12-04", "close": 0.27, "volume": 54800.0}, {"date": "2020-12-07", "close": 0.27, "volume": 147892.0}, {"date": "2020-12-08", "close": 0.275, "volume": 22800.0}, {"date": "2020-12-09", "close": 0.26, "volume": 31597.0}, {"date": "2020-12-10", "close": 0.255, "volume": 306698.0}, {"date": "2020-12-11", "close": 0.285, "volume": 338775.0}, {"date": "2020-12-14", "close": 0.31, "volume": 577582.0}, {"date": "2020-12-15", "close": 0.275, "volume": 398985.0}, {"date": "2020-12-16", "close": 0.27, "volume": 176521.0}, {"date": "2020-12-17", "close": 0.26, "volume": 234187.0}, {"date": "2020-12-18", "close": 0.265, "volume": 130274.0}, {"date": "2020-12-21", "close": 0.275, "volume": 44873.0}, {"date": "2020-12-22", "close": 0.265, "volume": 77271.0}, {"date": "2020-12-23", "close": 0.26, "volume": 16667.0}, {"date": "2020-12-24", "close": 0.265, "volume": 54021.0}, {"date": "2020-12-29", "close": 0.275, "volume": 16248.0}, {"date": "2020-12-30", "close": 0.265, "volume": 1887.0}, {"date": "2020-12-31", "close": 0.265, "volume": 10693.0}, {"date": "2021-01-04", "close": 0.31, "volume": 247623.0}, {"date": "2021-01-05", "close": 0.3, "volume": 74674.0}, {"date": "2021-01-06", "close": 0.305, "volume": 258717.0}, {"date": "2021-01-07", "close": 0.315, "volume": 101527.0}, {"date": "2021-01-08", "close": 0.3, "volume": 70588.0}, {"date": "2021-01-11", "close": 0.28, "volume": 96809.0}, {"date": "2021-01-12", "close": 0.27, "volume": 116546.0}, {"date": "2021-01-13", "close": 0.285, "volume": 57743.0}, {"date": "2021-01-14", "close": 0.295, "volume": 2867.0}, {"date": "2021-01-15", "close": 0.305, "volume": 153937.0}, {"date": "2021-01-18", "close": 0.305, "volume": 283459.0}, {"date": "2021-01-19", "close": 0.3, "volume": 87370.0}, {"date": "2021-01-20", "close": 0.305, "volume": 43075.0}, {"date": "2021-01-21", "close": 0.36, "volume": 784809.0}, {"date": "2021-01-22", "close": 0.355, "volume": 131587.0}, {"date": "2021-01-25", "close": 0.37, "volume": 143506.0}, {"date": "2021-01-27", "close": 0.35, "volume": 275701.0}, {"date": "2021-01-28", "close": 0.315, "volume": 413536.0}, {"date": "2021-01-29", "close": 0.285, "volume": 114083.0}, {"date": "2021-02-01", "close": 0.29, "volume": 331508.0}, {"date": "2021-02-02", "close": 0.28, "volume": 39678.0}, {"date": "2021-02-03", "close": 0.27, "volume": 68577.0}, {"date": "2021-02-04", "close": 0.285, "volume": 44902.0}, {"date": "2021-02-05", "close": 0.285, "volume": 62947.0}, {"date": "2021-02-08", "close": 0.285, "volume": 77247.0}, {"date": "2021-02-09", "close": 0.28, "volume": 165438.0}, {"date": "2021-02-10", "close": 0.275, "volume": 215703.0}, {"date": "2021-02-11", "close": 0.27, "volume": 242468.0}, {"date": "2021-02-12", "close": 0.27, "volume": 130107.0}, {"date": "2021-02-15", "close": 0.27, "volume": 75064.0}, {"date": "2021-02-16", "close": 0.26, "volume": 127807.0}, {"date": "2021-02-17", "close": 0.25, "volume": 373237.0}, {"date": "2021-02-18", "close": 0.25, "volume": 158219.0}, {"date": "2021-02-19", "close": 0.26, "volume": 180199.0}, {"date": "2021-02-22", "close": 0.275, "volume": 272052.0}, {"date": "2021-02-23", "close": 0.28, "volume": 116000.0}, {"date": "2021-02-24", "close": 0.295, "volume": 503415.0}, {"date": "2021-02-25", "close": 0.3, "volume": 136504.0}, {"date": "2021-02-26", "close": 0.295, "volume": 187842.0}, {"date": "2021-03-01", "close": 0.285, "volume": 40666.0}, {"date": "2021-03-02", "close": 0.29, "volume": 58909.0}, {"date": "2021-03-03", "close": 0.29, "volume": 125237.0}, {"date": "2021-03-04", "close": 0.27, "volume": 132760.0}, {"date": "2021-03-05", "close": 0.27, "volume": 410371.0}, {"date": "2021-03-08", "close": 0.28, "volume": 112855.0}, {"date": "2021-03-09", "close": 0.275, "volume": 164729.0}, {"date": "2021-03-10", "close": 0.26, "volume": 1600.0}, {"date": "2021-03-11", "close": 0.27, "volume": 27495.0}, {"date": "2021-03-12", "close": 0.285, "volume": 156420.0}, {"date": "2021-03-15", "close": 0.275, "volume": 51565.0}, {"date": "2021-03-16", "close": 0.255, "volume": 149327.0}, {"date": "2021-03-17", "close": 0.26, "volume": 69657.0}, {"date": "2021-03-18", "close": 0.265, "volume": 34000.0}, {"date": "2021-03-19", "close": 0.265, "volume": 81955.0}, {"date": "2021-03-22", "close": 0.29, "volume": 132403.0}, {"date": "2021-03-23", "close": 0.3, "volume": 326708.0}, {"date": "2021-03-24", "close": 0.3, "volume": 132213.0}, {"date": "2021-03-25", "close": 0.305, "volume": 91478.0}, {"date": "2021-03-26", "close": 0.355, "volume": 1596590.0}, {"date": "2021-03-29", "close": 0.475, "volume": 3088920.0}, {"date": "2021-03-30", "close": 0.44, "volume": 1235807.0}, {"date": "2021-03-31", "close": 0.455, "volume": 481435.0}, {"date": "2021-04-01", "close": 0.525, "volume": 1612421.0}, {"date": "2021-04-06", "close": 0.625, "volume": 771747.0}, {"date": "2021-04-07", "close": 0.675, "volume": 1385247.0}, {"date": "2021-04-08", "close": 0.75, "volume": 795883.0}, {"date": "2021-04-09", "close": 0.775, "volume": 294879.0}, {"date": "2021-04-12", "close": 0.625, "volume": 354669.0}, {"date": "2021-04-13", "close": 0.6, "volume": 165471.0}, {"date": "2021-04-14", "close": 0.6, "volume": 298751.0}, {"date": "2021-04-15", "close": 0.675, "volume": 364971.0}, {"date": "2021-04-16", "close": 0.65, "volume": 91396.0}, {"date": "2021-04-19", "close": 0.6, "volume": 199299.0}, {"date": "2021-04-20", "close": 0.625, "volume": 209083.0}, {"date": "2021-04-21", "close": 0.6, "volume": 72335.0}, {"date": "2021-04-22", "close": 0.575, "volume": 96994.0}, {"date": "2021-04-23", "close": 0.525, "volume": 129830.0}, {"date": "2021-04-26", "close": 0.525, "volume": 208579.0}, {"date": "2021-04-27", "close": 0.55, "volume": 153633.0}, {"date": "2021-04-28", "close": 0.525, "volume": 289491.0}, {"date": "2021-04-29", "close": 0.49, "volume": 350416.0}, {"date": "2021-04-30", "close": 0.5, "volume": 43164.0}, {"date": "2021-05-03", "close": 0.495, "volume": 55467.0}, {"date": "2021-05-04", "close": 0.48, "volume": 272596.0}, {"date": "2021-05-05", "close": 0.48, "volume": 165209.0}, {"date": "2021-05-06", "close": 0.445, "volume": 113141.0}, {"date": "2021-05-07", "close": 0.475, "volume": 111509.0}, {"date": "2021-05-10", "close": 0.5, "volume": 81127.0}, {"date": "2021-05-11", "close": 0.525, "volume": 53844.0}, {"date": "2021-05-12", "close": 0.5, "volume": 55197.0}, {"date": "2021-05-13", "close": 0.5, "volume": 100505.0}, {"date": "2021-05-14", "close": 0.55, "volume": 158985.0}, {"date": "2021-05-17", "close": 0.625, "volume": 196893.0}, {"date": "2021-05-18", "close": 0.625, "volume": 82480.0}, {"date": "2021-05-19", "close": 0.6, "volume": 91110.0}, {"date": "2021-05-20", "close": 0.6, "volume": 106768.0}, {"date": "2021-05-21", "close": 0.6, "volume": 182359.0}, {"date": "2021-05-24", "close": 0.625, "volume": 421248.0}, {"date": "2021-05-25", "close": 0.625, "volume": 299496.0}, {"date": "2021-05-26", "close": 0.625, "volume": 138476.0}, {"date": "2021-05-27", "close": 0.6, "volume": 145783.0}, {"date": "2021-05-28", "close": 0.7, "volume": 176349.0}, {"date": "2021-05-31", "close": 0.725, "volume": 396529.0}, {"date": "2021-06-01", "close": 0.725, "volume": 255666.0}, {"date": "2021-06-02", "close": 0.7, "volume": 61609.0}, {"date": "2021-06-03", "close": 0.65, "volume": 36523.0}, {"date": "2021-06-04", "close": 0.65, "volume": 53171.0}, {"date": "2021-06-07", "close": 0.65, "volume": 97467.0}, {"date": "2021-06-08", "close": 0.675, "volume": 24789.0}, {"date": "2021-06-09", "close": 0.75, "volume": 340652.0}, {"date": "2021-06-10", "close": 1.05, "volume": 728061.0}, {"date": "2021-06-11", "close": 0.95, "volume": 267872.0}, {"date": "2021-06-15", "close": 1.1, "volume": 218743.0}, {"date": "2021-06-16", "close": 1.025, "volume": 134831.0}, {"date": "2021-06-17", "close": 0.925, "volume": 252015.0}, {"date": "2021-06-18", "close": 0.9, "volume": 169890.0}, {"date": "2021-06-21", "close": 0.825, "volume": 150260.0}, {"date": "2021-06-22", "close": 0.875, "volume": 35693.0}, {"date": "2021-06-23", "close": 0.85, "volume": 46113.0}, {"date": "2021-06-24", "close": 0.8, "volume": 35937.0}, {"date": "2021-06-25", "close": 0.9, "volume": 158533.0}, {"date": "2021-06-28", "close": 0.875, "volume": 55521.0}, {"date": "2021-06-29", "close": 0.95, "volume": 217496.0}, {"date": "2021-06-30", "close": 0.85, "volume": 152561.0}, {"date": "2021-07-01", "close": 0.85, "volume": 122645.0}, {"date": "2021-07-02", "close": 0.85, "volume": 56257.0}, {"date": "2021-07-05", "close": 0.8, "volume": 53654.0}, {"date": "2021-07-06", "close": 0.775, "volume": 31120.0}, {"date": "2021-07-07", "close": 0.675, "volume": 419727.0}, {"date": "2021-07-08", "close": 0.625, "volume": 224793.0}, {"date": "2021-07-09", "close": 0.675, "volume": 128856.0}, {"date": "2021-07-12", "close": 0.7, "volume": 140050.0}, {"date": "2021-07-13", "close": 0.675, "volume": 5048.0}, {"date": "2021-07-14", "close": 0.7, "volume": 53629.0}, {"date": "2021-07-15", "close": 0.7, "volume": 17257.0}, {"date": "2021-07-16", "close": 0.675, "volume": 44494.0}, {"date": "2021-07-19", "close": 0.6, "volume": 277217.0}, {"date": "2021-07-20", "close": 0.575, "volume": 118261.0}, {"date": "2021-07-21", "close": 0.6, "volume": 136657.0}, {"date": "2021-07-22", "close": 0.625, "volume": 21771.0}, {"date": "2021-07-23", "close": 0.675, "volume": 87782.0}, {"date": "2021-07-26", "close": 0.6, "volume": 105860.0}, {"date": "2021-07-27", "close": 0.6, "volume": 68977.0}, {"date": "2021-07-28", "close": 0.575, "volume": 77201.0}, {"date": "2021-07-29", "close": 0.575, "volume": 13800.0}, {"date": "2021-07-30", "close": 0.55, "volume": 62325.0}, {"date": "2021-08-02", "close": 0.6, "volume": 68780.0}, {"date": "2021-08-03", "close": 0.55, "volume": 101587.0}, {"date": "2021-08-04", "close": 0.55, "volume": 61663.0}, {"date": "2021-08-05", "close": 0.525, "volume": 91701.0}, {"date": "2021-08-06", "close": 0.525, "volume": 85528.0}, {"date": "2021-08-09", "close": 0.525, "volume": 13075.0}, {"date": "2021-08-10", "close": 0.465, "volume": 476383.0}, {"date": "2021-08-11", "close": 0.47, "volume": 44397.0}, {"date": "2021-08-12", "close": 0.475, "volume": 32462.0}, {"date": "2021-08-13", "close": 0.485, "volume": 47070.0}, {"date": "2021-08-16", "close": 0.46, "volume": 45252.0}, {"date": "2021-08-17", "close": 0.425, "volume": 26140.0}, {"date": "2021-08-18", "close": 0.43, "volume": 6668.0}, {"date": "2021-08-19", "close": 0.485, "volume": 81292.0}, {"date": "2021-08-20", "close": 0.47, "volume": 14991.0}, {"date": "2021-08-23", "close": 0.435, "volume": 31148.0}, {"date": "2021-08-24", "close": 0.455, "volume": 42258.0}, {"date": "2021-08-25", "close": 0.46, "volume": 27753.0}, {"date": "2021-08-26", "close": 0.445, "volume": 404.0}, {"date": "2021-08-27", "close": 0.47, "volume": 64816.0}, {"date": "2021-08-30", "close": 0.45, "volume": 42274.0}, {"date": "2021-08-31", "close": 0.44, "volume": 72389.0}, {"date": "2021-09-01", "close": 0.47, "volume": 81957.0}, {"date": "2021-09-02", "close": 0.45, "volume": 53994.0}, {"date": "2021-09-03", "close": 0.45, "volume": 80454.0}, {"date": "2021-09-06", "close": 0.435, "volume": 158456.0}, {"date": "2021-09-07", "close": 0.475, "volume": 21770.0}, {"date": "2021-09-08", "close": 0.495, "volume": 38964.0}, {"date": "2021-09-09", "close": 0.435, "volume": 76363.0}, {"date": "2021-09-10", "close": 0.44, "volume": 93213.0}, {"date": "2021-09-13", "close": 0.43, "volume": 23533.0}, {"date": "2021-09-14", "close": 0.44, "volume": 39583.0}, {"date": "2021-09-15", "close": 0.425, "volume": 24669.0}, {"date": "2021-09-16", "close": 0.445, "volume": 9702.0}, {"date": "2021-09-17", "close": 0.43, "volume": 40646.0}, {"date": "2021-09-20", "close": 0.415, "volume": 140461.0}, {"date": "2021-09-21", "close": 0.395, "volume": 277914.0}, {"date": "2021-09-22", "close": 0.4, "volume": 142392.0}, {"date": "2021-09-23", "close": 0.4, "volume": 35949.0}, {"date": "2021-09-24", "close": 0.4, "volume": 16403.0}, {"date": "2021-09-27", "close": 0.4, "volume": 26672.0}, {"date": "2021-09-28", "close": 0.4, "volume": 16459.0}, {"date": "2021-09-29", "close": 0.42, "volume": 78156.0}, {"date": "2021-09-30", "close": 0.38, "volume": 8324.0}, {"date": "2021-10-01", "close": 0.375, "volume": 13955.0}, {"date": "2021-10-04", "close": 0.375, "volume": 9842.0}, {"date": "2021-10-05", "close": 0.355, "volume": 102648.0}, {"date": "2021-10-06", "close": 0.33, "volume": 156500.0}, {"date": "2021-10-07", "close": 0.3625, "volume": 57097.0}, {"date": "2021-10-08", "close": 0.35, "volume": 27156.0}, {"date": "2021-10-11", "close": 0.365, "volume": 37505.0}, {"date": "2021-10-12", "close": 0.365, "volume": 8861.0}, {"date": "2021-10-13", "close": 0.345, "volume": 12587.0}, {"date": "2021-10-14", "close": 0.39, "volume": 100857.0}, {"date": "2021-10-15", "close": 0.39, "volume": 64884.0}, {"date": "2021-10-18", "close": 0.415, "volume": 82474.0}, {"date": "2021-10-19", "close": 0.415, "volume": 2693.0}, {"date": "2021-10-20", "close": 0.41, "volume": 58834.0}, {"date": "2021-10-22", "close": 0.42, "volume": 18903.0}, {"date": "2021-10-25", "close": 0.39, "volume": 19608.0}, {"date": "2021-10-26", "close": 0.4, "volume": 16789.0}, {"date": "2021-10-27", "close": 0.4, "volume": 10445.0}, {"date": "2021-10-28", "close": 0.395, "volume": 9485.0}, {"date": "2021-11-01", "close": 0.395, "volume": 23406.0}, {"date": "2021-11-02", "close": 0.365, "volume": 66266.0}, {"date": "2021-11-03", "close": 0.365, "volume": 21123.0}, {"date": "2021-11-04", "close": 0.385, "volume": 21581.0}, {"date": "2021-11-05", "close": 0.375, "volume": 37693.0}, {"date": "2021-11-08", "close": 0.37, "volume": 18558.0}, {"date": "2021-11-09", "close": 0.365, "volume": 27434.0}, {"date": "2021-11-10", "close": 0.375, "volume": 144916.0}, {"date": "2021-11-11", "close": 0.385, "volume": 28981.0}, {"date": "2021-11-12", "close": 0.465, "volume": 194439.0}, {"date": "2021-11-15", "close": 0.465, "volume": 67214.0}, {"date": "2021-11-16", "close": 0.5, "volume": 166893.0}, {"date": "2021-11-17", "close": 0.5, "volume": 48317.0}, {"date": "2021-11-18", "close": 0.49, "volume": 16642.0}, {"date": "2021-11-19", "close": 0.5, "volume": 56221.0}, {"date": "2021-11-22", "close": 0.5, "volume": 29849.0}, {"date": "2021-11-23", "close": 0.45, "volume": 24140.0}, {"date": "2021-11-24", "close": 0.405, "volume": 43120.0}, {"date": "2021-11-26", "close": 0.415, "volume": 46674.0}, {"date": "2021-11-29", "close": 0.41, "volume": 71922.0}, {"date": "2021-11-30", "close": 0.41, "volume": 16000.0}, {"date": "2021-12-01", "close": 0.41, "volume": 10000.0}, {"date": "2021-12-02", "close": 0.41, "volume": 6757.0}, {"date": "2021-12-03", "close": 0.4, "volume": 72000.0}, {"date": "2021-12-06", "close": 0.385, "volume": 61811.0}, {"date": "2021-12-07", "close": 0.39, "volume": 42240.0}, {"date": "2021-12-08", "close": 0.4, "volume": 3420.0}, {"date": "2021-12-09", "close": 0.395, "volume": 8101.0}, {"date": "2021-12-13", "close": 0.395, "volume": 2469.0}, {"date": "2021-12-15", "close": 0.39, "volume": 22000.0}, {"date": "2021-12-16", "close": 0.39, "volume": 10000.0}, {"date": "2021-12-21", "close": 0.395, "volume": 4570.0}, {"date": "2021-12-22", "close": 0.39, "volume": 2411.0}, {"date": "2021-12-23", "close": 0.39, "volume": 10209.0}, {"date": "2021-12-24", "close": 0.415, "volume": 24599.0}, {"date": "2021-12-29", "close": 0.39, "volume": 4800.0}, {"date": "2021-12-30", "close": 0.39, "volume": 20000.0}, {"date": "2021-12-31", "close": 0.395, "volume": 2445.0}, {"date": "2022-01-04", "close": 0.395, "volume": 667.0}, {"date": "2022-01-05", "close": 0.4, "volume": 19088.0}, {"date": "2022-01-06", "close": 0.395, "volume": 15937.0}, {"date": "2022-01-07", "close": 0.405, "volume": 60560.0}, {"date": "2022-01-10", "close": 0.395, "volume": 61696.0}, {"date": "2022-01-11", "close": 0.4, "volume": 28854.0}, {"date": "2022-01-12", "close": 0.405, "volume": 13000.0}, {"date": "2022-01-13", "close": 0.4, "volume": 33.0}, {"date": "2022-01-14", "close": 0.45, "volume": 48964.0}, {"date": "2022-01-18", "close": 0.42, "volume": 80033.0}, {"date": "2022-01-19", "close": 0.415, "volume": 21208.0}, {"date": "2022-01-20", "close": 0.4, "volume": 51173.0}, {"date": "2022-01-21", "close": 0.405, "volume": 33180.0}, {"date": "2022-01-24", "close": 0.395, "volume": 108340.0}, {"date": "2022-01-25", "close": 0.375, "volume": 98226.0}, {"date": "2022-01-27", "close": 0.375, "volume": 32195.0}, {"date": "2022-01-28", "close": 0.355, "volume": 18379.0}, {"date": "2022-01-31", "close": 0.375, "volume": 35600.0}, {"date": "2022-02-01", "close": 0.38, "volume": 14708.0}, {"date": "2022-02-02", "close": 0.375, "volume": 21157.0}, {"date": "2022-02-03", "close": 0.4, "volume": 92400.0}, {"date": "2022-02-04", "close": 0.39, "volume": 14245.0}, {"date": "2022-02-07", "close": 0.395, "volume": 68032.0}, {"date": "2022-02-11", "close": 0.38, "volume": 28310.0}, {"date": "2022-02-14", "close": 0.375, "volume": 1426.0}, {"date": "2022-02-15", "close": 0.37, "volume": 49600.0}, {"date": "2022-02-16", "close": 0.375, "volume": 23520.0}, {"date": "2022-02-17", "close": 0.37, "volume": 15265.0}, {"date": "2022-02-22", "close": 0.37, "volume": 12488.0}, {"date": "2022-02-23", "close": 0.37, "volume": 450.0}, {"date": "2022-02-24", "close": 0.37, "volume": 7062.0}, {"date": "2022-03-04", "close": 0.35, "volume": 28000.0}, {"date": "2022-03-07", "close": 0.35, "volume": 718.0}, {"date": "2022-03-08", "close": 0.36, "volume": 51692.0}, {"date": "2022-03-09", "close": 0.37, "volume": 42467.0}, {"date": "2022-03-10", "close": 0.375, "volume": 17341.0}, {"date": "2022-03-15", "close": 0.355, "volume": 72410.0}, {"date": "2022-03-16", "close": 0.355, "volume": 1962.0}, {"date": "2022-03-17", "close": 0.37, "volume": 33174.0}, {"date": "2022-03-18", "close": 0.37, "volume": 2000.0}, {"date": "2022-03-21", "close": 0.37, "volume": 20000.0}, {"date": "2022-03-22", "close": 0.375, "volume": 116034.0}, {"date": "2022-03-23", "close": 0.37, "volume": 32200.0}, {"date": "2022-03-24", "close": 0.37, "volume": 35000.0}, {"date": "2022-03-25", "close": 0.37, "volume": 18699.0}, {"date": "2022-03-28", "close": 0.355, "volume": 25699.0}, {"date": "2022-03-30", "close": 0.355, "volume": 5667.0}, {"date": "2022-03-31", "close": 0.355, "volume": 10257.0}, {"date": "2022-04-01", "close": 0.365, "volume": 4976.0}, {"date": "2022-04-04", "close": 0.355, "volume": 121865.0}, {"date": "2022-04-06", "close": 0.345, "volume": 40263.0}, {"date": "2022-04-07", "close": 0.34, "volume": 36801.0}, {"date": "2022-04-08", "close": 0.325, "volume": 113092.0}, {"date": "2022-04-11", "close": 0.315, "volume": 74745.0}, {"date": "2022-04-12", "close": 0.31, "volume": 11440.0}, {"date": "2022-04-13", "close": 0.31, "volume": 56928.0}, {"date": "2022-04-14", "close": 0.33, "volume": 50000.0}, {"date": "2022-04-19", "close": 0.33, "volume": 28339.0}, {"date": "2022-04-21", "close": 0.33, "volume": 49225.0}, {"date": "2022-04-22", "close": 0.315, "volume": 54610.0}, {"date": "2022-04-26", "close": 0.305, "volume": 39700.0}, {"date": "2022-04-27", "close": 0.3, "volume": 64600.0}, {"date": "2022-04-28", "close": 0.295, "volume": 27560.0}, {"date": "2022-04-29", "close": 0.31, "volume": 86736.0}, {"date": "2022-05-02", "close": 0.305, "volume": 32158.0}, {"date": "2022-05-04", "close": 0.29, "volume": 7000.0}, {"date": "2022-05-05", "close": 0.27, "volume": 50548.0}, {"date": "2022-05-06", "close": 0.26, "volume": 46170.0}, {"date": "2022-05-09", "close": 0.245, "volume": 86902.0}, {"date": "2022-05-10", "close": 0.245, "volume": 6200.0}, {"date": "2022-05-11", "close": 0.3, "volume": 7004.0}, {"date": "2022-05-12", "close": 0.29, "volume": 14916.0}, {"date": "2022-05-17", "close": 0.275, "volume": 2000.0}, {"date": "2022-05-18", "close": 0.305, "volume": 172000.0}, {"date": "2022-05-19", "close": 0.3, "volume": 123.0}, {"date": "2022-05-25", "close": 0.25, "volume": 69280.0}, {"date": "2022-05-26", "close": 0.25, "volume": 11016.0}, {"date": "2022-05-30", "close": 0.25, "volume": 24636.0}, {"date": "2022-06-01", "close": 0.25, "volume": 2933.0}, {"date": "2022-06-02", "close": 0.25, "volume": 42151.0}, {"date": "2022-06-03", "close": 0.23, "volume": 149485.0}, {"date": "2022-06-06", "close": 0.21, "volume": 102260.0}, {"date": "2022-06-07", "close": 0.215, "volume": 15000.0}, {"date": "2022-06-09", "close": 0.215, "volume": 8200.0}, {"date": "2022-06-10", "close": 0.21, "volume": 33000.0}, {"date": "2022-06-14", "close": 0.2, "volume": 86578.0}, {"date": "2022-06-15", "close": 0.2, "volume": 16640.0}, {"date": "2022-06-16", "close": 0.1925, "volume": 23109.0}, {"date": "2022-06-17", "close": 0.18, "volume": 72314.0}, {"date": "2022-06-20", "close": 0.165, "volume": 132450.0}, {"date": "2022-06-21", "close": 0.165, "volume": 23945.0}, {"date": "2022-06-22", "close": 0.15, "volume": 88443.0}, {"date": "2022-06-23", "close": 0.15, "volume": 5886.0}, {"date": "2022-06-24", "close": 0.16, "volume": 16000.0}, {"date": "2022-06-27", "close": 0.14, "volume": 116967.0}, {"date": "2022-06-28", "close": 0.165, "volume": 127227.0}, {"date": "2022-06-30", "close": 0.165, "volume": 81132.0}, {"date": "2022-07-06", "close": 0.165, "volume": 37307.0}, {"date": "2022-07-07", "close": 0.19, "volume": 40921.0}, {"date": "2022-07-08", "close": 0.19, "volume": 1765.0}, {"date": "2022-07-12", "close": 0.16, "volume": 3333.0}, {"date": "2022-07-15", "close": 0.17, "volume": 23600.0}, {"date": "2022-07-18", "close": 0.185, "volume": 1600.0}, {"date": "2022-07-19", "close": 0.135, "volume": 312995.0}, {"date": "2022-07-20", "close": 0.145, "volume": 17800.0}, {"date": "2022-07-21", "close": 0.15, "volume": 35333.0}, {"date": "2022-07-22", "close": 0.155, "volume": 28365.0}, {"date": "2022-07-25", "close": 0.16, "volume": 6000.0}, {"date": "2022-07-29", "close": 0.145, "volume": 48800.0}, {"date": "2022-08-01", "close": 0.145, "volume": 12000.0}, {"date": "2022-08-03", "close": 0.16, "volume": 75032.0}, {"date": "2022-08-04", "close": 0.16, "volume": 5784.0}, {"date": "2022-08-08", "close": 0.16, "volume": 29484.0}, {"date": "2022-08-09", "close": 0.16, "volume": 13.0}, {"date": "2022-08-15", "close": 0.16, "volume": 37558.0}, {"date": "2022-08-16", "close": 0.175, "volume": 38949.0}, {"date": "2022-08-17", "close": 0.185, "volume": 25000.0}, {"date": "2022-08-19", "close": 0.185, "volume": 5405.0}, {"date": "2022-08-22", "close": 0.2, "volume": 7500.0}, {"date": "2022-09-08", "close": 0.195, "volume": 5128.0}, {"date": "2022-09-09", "close": 0.2, "volume": 72.0}, {"date": "2022-09-13", "close": 0.2, "volume": 10000.0}, {"date": "2022-09-14", "close": 0.175, "volume": 110406.0}, {"date": "2022-09-15", "close": 0.175, "volume": 6000.0}, {"date": "2022-09-20", "close": 0.16, "volume": 50164.0}, {"date": "2022-09-23", "close": 0.16, "volume": 4445.0}, {"date": "2022-09-26", "close": 0.16, "volume": 165913.0}, {"date": "2022-09-29", "close": 0.165, "volume": 58823.0}, {"date": "2022-10-05", "close": 0.15, "volume": 5714.0}, {"date": "2022-10-07", "close": 0.15, "volume": 10000.0}, {"date": "2022-10-11", "close": 0.15, "volume": 5000.0}, {"date": "2022-10-13", "close": 0.15, "volume": 1808.0}, {"date": "2022-10-14", "close": 0.15, "volume": 20000.0}, {"date": "2022-10-19", "close": 0.145, "volume": 20.0}, {"date": "2022-10-20", "close": 0.145, "volume": 13438.0}, {"date": "2022-10-21", "close": 0.145, "volume": 22408.0}, {"date": "2022-10-25", "close": 0.14, "volume": 34260.0}, {"date": "2022-10-26", "close": 0.14, "volume": 4500.0}, {"date": "2022-10-27", "close": 0.14, "volume": 1289.0}, {"date": "2022-10-28", "close": 0.14, "volume": 5987.0}, {"date": "2022-10-31", "close": 0.14, "volume": 1213.0}, {"date": "2022-11-01", "close": 0.125, "volume": 58667.0}, {"date": "2022-11-02", "close": 0.14, "volume": 30102.0}, {"date": "2022-11-03", "close": 0.135, "volume": 15000.0}, {"date": "2022-11-04", "close": 0.135, "volume": 71111.0}, {"date": "2022-11-07", "close": 0.13, "volume": 6452.0}, {"date": "2022-11-08", "close": 0.13, "volume": 558.0}, {"date": "2022-11-10", "close": 0.135, "volume": 62000.0}, {"date": "2022-11-11", "close": 0.14, "volume": 88284.0}, {"date": "2022-11-16", "close": 0.14, "volume": 716.0}, {"date": "2022-11-17", "close": 0.14, "volume": 43.0}, {"date": "2022-11-18", "close": 0.145, "volume": 10000.0}, {"date": "2022-11-21", "close": 0.15, "volume": 10000.0}, {"date": "2022-11-22", "close": 0.145, "volume": 4000.0}, {"date": "2022-11-23", "close": 0.145, "volume": 690.0}, {"date": "2022-11-24", "close": 0.14, "volume": 45310.0}, {"date": "2022-11-25", "close": 0.13, "volume": 162602.0}, {"date": "2022-11-28", "close": 0.125, "volume": 112200.0}, {"date": "2022-11-29", "close": 0.125, "volume": 1640.0}, {"date": "2022-12-06", "close": 0.13, "volume": 18938.0}, {"date": "2022-12-07", "close": 0.14, "volume": 20000.0}, {"date": "2022-12-08", "close": 0.14, "volume": 20000.0}, {"date": "2022-12-12", "close": 0.135, "volume": 40000.0}, {"date": "2022-12-13", "close": 0.13, "volume": 2077.0}, {"date": "2022-12-28", "close": 0.13, "volume": 20000.0}, {"date": "2022-12-30", "close": 0.13, "volume": 2020.0}, {"date": "2023-01-03", "close": 0.135, "volume": 20003.0}, {"date": "2023-01-05", "close": 0.135, "volume": 37.0}, {"date": "2023-01-06", "close": 0.13, "volume": 6835.0}, {"date": "2023-01-12", "close": 0.14, "volume": 4000.0}, {"date": "2023-01-13", "close": 0.155, "volume": 11897.0}, {"date": "2023-01-17", "close": 0.145, "volume": 8000.0}, {"date": "2023-01-23", "close": 0.185, "volume": 410546.0}, {"date": "2023-01-24", "close": 0.18, "volume": 12949.0}, {"date": "2023-01-25", "close": 0.2, "volume": 71961.0}, {"date": "2023-01-27", "close": 0.215, "volume": 58724.0}, {"date": "2023-01-30", "close": 0.155, "volume": 436520.0}, {"date": "2023-01-31", "close": 0.145, "volume": 123847.0}, {"date": "2023-02-01", "close": 0.14, "volume": 179363.0}, {"date": "2023-02-02", "close": 0.145, "volume": 52720.0}, {"date": "2023-02-06", "close": 0.135, "volume": 2767.0}, {"date": "2023-02-07", "close": 0.14, "volume": 26000.0}, {"date": "2023-02-09", "close": 0.145, "volume": 65320.0}, {"date": "2023-02-14", "close": 0.135, "volume": 145239.0}, {"date": "2023-02-15", "close": 0.135, "volume": 11010.0}, {"date": "2023-02-17", "close": 0.145, "volume": 68194.0}, {"date": "2023-02-21", "close": 0.13, "volume": 160414.0}, {"date": "2023-02-22", "close": 0.13, "volume": 20000.0}, {"date": "2023-02-23", "close": 0.135, "volume": 35155.0}, {"date": "2023-02-27", "close": 0.14, "volume": 10000.0}, {"date": "2023-03-02", "close": 0.1375, "volume": 4020.0}, {"date": "2023-03-03", "close": 0.125, "volume": 40225.0}, {"date": "2023-03-08", "close": 0.125, "volume": 21395.0}, {"date": "2023-03-14", "close": 0.125, "volume": 3948.0}, {"date": "2023-03-17", "close": 0.095, "volume": 802028.0}, {"date": "2023-03-20", "close": 0.085, "volume": 274034.0}, {"date": "2023-03-21", "close": 0.095, "volume": 40667.0}, {"date": "2023-03-22", "close": 0.105, "volume": 14976.0}, {"date": "2023-03-28", "close": 0.13, "volume": 1100.0}, {"date": "2023-03-29", "close": 0.12, "volume": 42500.0}, {"date": "2023-03-31", "close": 0.1, "volume": 5000.0}, {"date": "2023-04-05", "close": 0.11, "volume": 67761.0}, {"date": "2023-04-06", "close": 0.11, "volume": 2000.0}, {"date": "2023-04-11", "close": 0.11, "volume": 4000.0}, {"date": "2023-04-19", "close": 0.11, "volume": 46.0}, {"date": "2023-04-26", "close": 0.11, "volume": 396.0}, {"date": "2023-04-28", "close": 0.105, "volume": 192.0}, {"date": "2023-05-03", "close": 0.1, "volume": 2808.0}, {"date": "2023-05-08", "close": 0.1, "volume": 4000.0}, {"date": "2023-05-09", "close": 0.1, "volume": 20163.0}, {"date": "2023-05-15", "close": 0.105, "volume": 2412.0}, {"date": "2023-05-17", "close": 0.105, "volume": 2800.0}, {"date": "2023-05-18", "close": 0.105, "volume": 14788.0}, {"date": "2023-05-24", "close": 0.11, "volume": 24000.0}, {"date": "2023-05-25", "close": 0.125, "volume": 96667.0}, {"date": "2023-05-26", "close": 0.11, "volume": 18000.0}, {"date": "2023-05-29", "close": 0.115, "volume": 51307.0}, {"date": "2023-06-02", "close": 0.105, "volume": 2000.0}, {"date": "2023-06-05", "close": 0.105, "volume": 49393.0}, {"date": "2023-06-06", "close": 0.105, "volume": 21500.0}, {"date": "2023-06-08", "close": 0.1, "volume": 21687.0}, {"date": "2023-06-09", "close": 0.105, "volume": 9631.0}, {"date": "2023-06-13", "close": 0.095, "volume": 148000.0}, {"date": "2023-06-14", "close": 0.1, "volume": 18193.0}, {"date": "2023-06-15", "close": 0.095, "volume": 48000.0}, {"date": "2023-06-19", "close": 0.1, "volume": 49968.0}, {"date": "2023-06-20", "close": 0.1, "volume": 38000.0}, {"date": "2023-06-21", "close": 0.1, "volume": 36872.0}, {"date": "2023-06-22", "close": 0.1, "volume": 1873.0}, {"date": "2023-06-23", "close": 0.095, "volume": 1481.0}, {"date": "2023-06-26", "close": 0.095, "volume": 10222.0}, {"date": "2023-06-27", "close": 0.095, "volume": 5000.0}, {"date": "2023-06-29", "close": 0.1, "volume": 18000.0}, {"date": "2023-07-05", "close": 0.1, "volume": 4440.0}, {"date": "2023-07-06", "close": 0.1, "volume": 25410.0}, {"date": "2023-07-07", "close": 0.1, "volume": 27.0}, {"date": "2023-07-10", "close": 0.1, "volume": 1.0}, {"date": "2023-07-17", "close": 0.115, "volume": 50784.0}, {"date": "2023-07-18", "close": 0.12, "volume": 181946.0}, {"date": "2023-07-21", "close": 0.135, "volume": 90696.0}, {"date": "2023-07-24", "close": 0.135, "volume": 364.0}, {"date": "2023-07-26", "close": 0.125, "volume": 16000.0}, {"date": "2023-07-27", "close": 0.12, "volume": 6000.0}, {"date": "2023-07-28", "close": 0.12, "volume": 356.0}, {"date": "2023-07-31", "close": 0.12, "volume": 243371.0}, {"date": "2023-08-01", "close": 0.13, "volume": 41250.0}, {"date": "2023-08-02", "close": 0.13, "volume": 15794.0}, {"date": "2023-08-03", "close": 0.13, "volume": 25000.0}, {"date": "2023-08-09", "close": 0.13, "volume": 8112.0}, {"date": "2023-08-10", "close": 0.125, "volume": 1527.0}, {"date": "2023-08-11", "close": 0.115, "volume": 19368.0}, {"date": "2023-08-14", "close": 0.115, "volume": 4846.0}, {"date": "2023-08-17", "close": 0.115, "volume": 40000.0}, {"date": "2023-08-21", "close": 0.13, "volume": 30000.0}, {"date": "2023-08-22", "close": 0.135, "volume": 1535.0}, {"date": "2023-08-31", "close": 0.12, "volume": 33800.0}, {"date": "2023-09-01", "close": 0.125, "volume": 8912.0}, {"date": "2023-09-04", "close": 0.115, "volume": 3000.0}, {"date": "2023-09-05", "close": 0.11, "volume": 27200.0}, {"date": "2023-09-06", "close": 0.11, "volume": 3772.0}, {"date": "2023-09-07", "close": 0.11, "volume": 2273.0}, {"date": "2023-09-14", "close": 0.11, "volume": 4000.0}, {"date": "2023-09-20", "close": 0.105, "volume": 240664.0}, {"date": "2023-09-25", "close": 0.1, "volume": 5333.0}, {"date": "2023-09-26", "close": 0.1, "volume": 1400.0}, {"date": "2023-09-28", "close": 0.095, "volume": 43000.0}, {"date": "2023-10-05", "close": 0.095, "volume": 94864.0}, {"date": "2023-10-06", "close": 0.095, "volume": 15536.0}, {"date": "2023-10-17", "close": 0.1, "volume": 36577.0}, {"date": "2023-10-23", "close": 0.095, "volume": 158039.0}, {"date": "2023-10-25", "close": 0.095, "volume": 69307.0}, {"date": "2023-10-26", "close": 0.095, "volume": 512.0}, {"date": "2023-10-30", "close": 0.095, "volume": 104176.0}, {"date": "2023-10-31", "close": 0.095, "volume": 5000.0}, {"date": "2023-11-01", "close": 0.095, "volume": 100000.0}, {"date": "2023-11-02", "close": 0.1, "volume": 103333.0}, {"date": "2023-11-28", "close": 0.105, "volume": 35000.0}, {"date": "2023-12-04", "close": 0.12, "volume": 57448.0}, {"date": "2023-12-05", "close": 0.125, "volume": 26512.0}, {"date": "2023-12-06", "close": 0.125, "volume": 4002.0}, {"date": "2023-12-07", "close": 0.13, "volume": 24800.0}, {"date": "2023-12-11", "close": 0.145, "volume": 20000.0}, {"date": "2023-12-20", "close": 0.13, "volume": 4500.0}, {"date": "2023-12-21", "close": 0.13, "volume": 12300.0}, {"date": "2024-01-04", "close": 0.13, "volume": 30200.0}, {"date": "2024-01-19", "close": 0.115, "volume": 493.0}, {"date": "2024-01-22", "close": 0.115, "volume": 2.0}, {"date": "2024-01-23", "close": 0.115, "volume": 1178.0}, {"date": "2024-01-29", "close": 0.115, "volume": 8523.0}, {"date": "2024-01-31", "close": 0.115, "volume": 2001.0}, {"date": "2024-02-09", "close": 0.1, "volume": 16445.0}, {"date": "2024-02-12", "close": 0.105, "volume": 2.0}, {"date": "2024-02-13", "close": 0.09, "volume": 50330.0}, {"date": "2024-02-20", "close": 0.1, "volume": 2.0}, {"date": "2024-02-23", "close": 0.095, "volume": 400000.0}, {"date": "2024-02-28", "close": 0.09, "volume": 13513.0}, {"date": "2024-02-29", "close": 0.095, "volume": 10000.0}, {"date": "2024-03-01", "close": 0.09, "volume": 8660.0}, {"date": "2024-03-04", "close": 0.09, "volume": 2442.0}, {"date": "2024-03-05", "close": 0.09, "volume": 500.0}, {"date": "2024-03-13", "close": 0.1, "volume": 10065.0}, {"date": "2024-03-14", "close": 0.095, "volume": 9351.0}, {"date": "2024-03-20", "close": 0.095, "volume": 1348.0}, {"date": "2024-03-22", "close": 0.13, "volume": 184718.0}, {"date": "2024-03-25", "close": 0.12, "volume": 44918.0}, {"date": "2024-03-26", "close": 0.125, "volume": 4000.0}, {"date": "2024-03-27", "close": 0.125, "volume": 36703.0}, {"date": "2024-03-28", "close": 0.09, "volume": 200000.0}, {"date": "2024-04-05", "close": 0.125, "volume": 7960.0}, {"date": "2024-04-08", "close": 0.125, "volume": 12360.0}, {"date": "2024-04-10", "close": 0.105, "volume": 1400.0}, {"date": "2024-04-11", "close": 0.125, "volume": 15960.0}, {"date": "2024-04-12", "close": 0.125, "volume": 30286.0}, {"date": "2024-04-17", "close": 0.115, "volume": 4356.0}, {"date": "2024-04-22", "close": 0.115, "volume": 467.0}, {"date": "2024-04-24", "close": 0.115, "volume": 17038.0}, {"date": "2024-04-26", "close": 0.115, "volume": 4279.0}, {"date": "2024-04-29", "close": 0.115, "volume": 364.0}, {"date": "2024-05-02", "close": 0.115, "volume": 1278.0}, {"date": "2024-05-06", "close": 0.115, "volume": 3438.0}, {"date": "2024-05-07", "close": 0.115, "volume": 7376.0}, {"date": "2024-05-14", "close": 0.125, "volume": 28038.0}, {"date": "2024-05-20", "close": 0.115, "volume": 20000.0}, {"date": "2024-05-22", "close": 0.1, "volume": 13671.0}, {"date": "2024-05-23", "close": 0.11, "volume": 12904.0}, {"date": "2024-05-30", "close": 0.115, "volume": 7543.0}, {"date": "2024-06-04", "close": 0.105, "volume": 18994.0}, {"date": "2024-06-05", "close": 0.1, "volume": 75947.0}, {"date": "2024-06-13", "close": 0.11, "volume": 8800.0}, {"date": "2024-06-18", "close": 0.1, "volume": 53208.0}, {"date": "2024-06-24", "close": 0.095, "volume": 2060.0}, {"date": "2024-06-25", "close": 0.09, "volume": 108467.0}, {"date": "2024-06-26", "close": 0.09, "volume": 3356.0}, {"date": "2024-06-27", "close": 0.085, "volume": 43574.0}, {"date": "2024-06-28", "close": 0.085, "volume": 42534.0}, {"date": "2024-07-01", "close": 0.085, "volume": 139000.0}, {"date": "2024-07-03", "close": 0.08, "volume": 130204.0}, {"date": "2024-07-04", "close": 0.085, "volume": 56493.0}, {"date": "2024-07-11", "close": 0.075, "volume": 36000.0}, {"date": "2024-07-17", "close": 0.075, "volume": 9143.0}, {"date": "2024-07-18", "close": 0.075, "volume": 10000.0}, {"date": "2024-07-22", "close": 0.075, "volume": 1.0}, {"date": "2024-07-24", "close": 0.075, "volume": 1573.0}, {"date": "2024-07-31", "close": 0.075, "volume": 100000.0}, {"date": "2024-08-02", "close": 0.075, "volume": 800.0}, {"date": "2024-08-06", "close": 0.075, "volume": 1000.0}, {"date": "2024-08-07", "close": 0.075, "volume": 238.0}, {"date": "2024-08-09", "close": 0.075, "volume": 4285.0}, {"date": "2024-08-14", "close": 0.075, "volume": 9623.0}, {"date": "2024-08-16", "close": 0.08, "volume": 30000.0}, {"date": "2024-08-20", "close": 0.08, "volume": 3752.0}, {"date": "2024-08-26", "close": 0.075, "volume": 11211.0}, {"date": "2024-08-28", "close": 0.07, "volume": 26000.0}, {"date": "2024-08-29", "close": 0.075, "volume": 690.0}, {"date": "2024-09-04", "close": 0.075, "volume": 13360.0}, {"date": "2024-09-06", "close": 0.07, "volume": 13077.0}, {"date": "2024-09-12", "close": 0.075, "volume": 114640.0}, {"date": "2024-09-18", "close": 0.075, "volume": 22000.0}, {"date": "2024-09-23", "close": 0.08, "volume": 3578.0}, {"date": "2024-09-24", "close": 0.075, "volume": 100000.0}, {"date": "2024-09-26", "close": 0.075, "volume": 35000.0}, {"date": "2024-10-03", "close": 0.1, "volume": 13942.0}, {"date": "2024-10-10", "close": 0.095, "volume": 40657.0}, {"date": "2024-10-14", "close": 0.08, "volume": 5500.0}, {"date": "2024-10-17", "close": 0.08, "volume": 52500.0}, {"date": "2024-10-18", "close": 0.085, "volume": 24239.0}, {"date": "2024-10-22", "close": 0.085, "volume": 10461.0}, {"date": "2024-10-28", "close": 0.08, "volume": 50000.0}, {"date": "2024-10-31", "close": 0.08, "volume": 17484.0}, {"date": "2024-11-07", "close": 0.075, "volume": 174708.0}, {"date": "2024-11-08", "close": 0.075, "volume": 30000.0}, {"date": "2024-11-14", "close": 0.07, "volume": 1400.0}, {"date": "2024-11-15", "close": 0.07, "volume": 800.0}, {"date": "2024-11-22", "close": 0.07, "volume": 1157.0}, {"date": "2024-12-03", "close": 0.07, "volume": 8.0}, {"date": "2024-12-04", "close": 0.07, "volume": 284.0}, {"date": "2024-12-11", "close": 0.07, "volume": 1167.0}, {"date": "2024-12-12", "close": 0.07, "volume": 203549.0}, {"date": "2024-12-16", "close": 0.075, "volume": 30000.0}, {"date": "2024-12-17", "close": 0.075, "volume": 5292.0}, {"date": "2024-12-30", "close": 0.075, "volume": 13.0}, {"date": "2024-12-31", "close": 0.075, "volume": 13333.0}, {"date": "2025-01-02", "close": 0.075, "volume": 6152.0}, {"date": "2025-01-03", "close": 0.07, "volume": 252000.0}, {"date": "2025-01-07", "close": 0.07, "volume": 7500.0}, {"date": "2025-01-09", "close": 0.075, "volume": 54848.0}, {"date": "2025-01-13", "close": 0.07, "volume": 16871.0}, {"date": "2025-01-16", "close": 0.065, "volume": 83129.0}, {"date": "2025-01-21", "close": 0.065, "volume": 12000.0}, {"date": "2025-01-22", "close": 0.065, "volume": 3000.0}, {"date": "2025-01-24", "close": 0.065, "volume": 120000.0}, {"date": "2025-02-03", "close": 0.065, "volume": 2000.0}, {"date": "2025-02-05", "close": 0.07, "volume": 667.0}, {"date": "2025-02-07", "close": 0.075, "volume": 15326.0}, {"date": "2025-02-19", "close": 0.075, "volume": 10000.0}, {"date": "2025-02-20", "close": 0.075, "volume": 6674.0}, {"date": "2025-02-26", "close": 0.07, "volume": 15002.0}, {"date": "2025-02-28", "close": 0.07, "volume": 4000.0}, {"date": "2025-03-03", "close": 0.07, "volume": 26800.0}, {"date": "2025-03-05", "close": 0.075, "volume": 6651.0}, {"date": "2025-03-07", "close": 0.075, "volume": 18350.0}, {"date": "2025-03-11", "close": 0.07, "volume": 162531.0}, {"date": "2025-03-13", "close": 0.065, "volume": 40000.0}, {"date": "2025-03-14", "close": 0.06, "volume": 141787.0}, {"date": "2025-03-26", "close": 0.065, "volume": 201858.0}, {"date": "2025-04-01", "close": 0.065, "volume": 57432.0}, {"date": "2025-04-02", "close": 0.06, "volume": 1000.0}, {"date": "2025-04-04", "close": 0.06, "volume": 13399.0}, {"date": "2025-04-08", "close": 0.06, "volume": 123613.0}, {"date": "2025-04-11", "close": 0.06, "volume": 50.0}, {"date": "2025-04-14", "close": 0.06, "volume": 2000.0}, {"date": "2025-04-15", "close": 0.06, "volume": 54217.0}, {"date": "2025-04-23", "close": 0.06, "volume": 30000.0}, {"date": "2025-04-28", "close": 0.065, "volume": 4520.0}, {"date": "2025-05-01", "close": 0.08, "volume": 15467.0}, {"date": "2025-05-07", "close": 0.08, "volume": 2.0}, {"date": "2025-05-08", "close": 0.08, "volume": 0.0}, {"date": "2025-05-09", "close": 0.08, "volume": 0.0}, {"date": "2025-05-12", "close": 0.08, "volume": 0.0}, {"date": "2025-05-13", "close": 0.08, "volume": 0.0}, {"date": "2025-05-14", "close": 0.08, "volume": 0.0}, {"date": "2025-05-15", "close": 0.08, "volume": 21878.0}, {"date": "2025-05-23", "close": 0.065, "volume": 2000.0}, {"date": "2025-05-27", "close": 0.065, "volume": 3333.0}, {"date": "2025-06-03", "close": 0.065, "volume": 1250.0}, {"date": "2025-06-13", "close": 0.08, "volume": 3127.0}, {"date": "2025-06-16", "close": 0.075, "volume": 25897.0}, {"date": "2025-06-17", "close": 0.075, "volume": 29416.0}, {"date": "2025-06-23", "close": 0.065, "volume": 2000.0}, {"date": "2025-06-24", "close": 0.065, "volume": 60263.0}, {"date": "2025-06-26", "close": 0.065, "volume": 15904.0}, {"date": "2025-07-01", "close": 0.085, "volume": 8800.0}, {"date": "2025-07-03", "close": 0.09, "volume": 0.0}, {"date": "2025-07-04", "close": 0.09, "volume": 1600.0}, {"date": "2025-07-07", "close": 0.09, "volume": 0.0}, {"date": "2025-07-08", "close": 0.105, "volume": 6104.0}, {"date": "2025-07-10", "close": 0.095, "volume": 3000.0}, {"date": "2025-07-11", "close": 0.095, "volume": 0.0}, {"date": "2025-07-14", "close": 0.095, "volume": 5367.0}, {"date": "2025-07-15", "close": 0.095, "volume": 0.0}, {"date": "2025-07-17", "close": 0.095, "volume": 0.0}, {"date": "2025-07-21", "close": 0.095, "volume": 33246.0}, {"date": "2025-07-24", "close": 0.095, "volume": 0.0}, {"date": "2025-07-25", "close": 0.09, "volume": 0.0}, {"date": "2025-07-28", "close": 0.09, "volume": 0.0}, {"date": "2025-07-30", "close": 0.09, "volume": 0.0}, {"date": "2025-08-01", "close": 0.09, "volume": 0.0}, {"date": "2025-08-04", "close": 0.09, "volume": 0.0}, {"date": "2025-08-05", "close": 0.09, "volume": 0.0}, {"date": "2025-08-06", "close": 0.09, "volume": 0.0}, {"date": "2025-08-07", "close": 0.09, "volume": 1.0}, {"date": "2025-08-11", "close": 0.09, "volume": 2929.0}, {"date": "2025-08-26", "close": 0.095, "volume": 28479.0}, {"date": "2025-08-27", "close": 0.1, "volume": 18037.0}, {"date": "2025-08-28", "close": 0.1, "volume": 20000.0}, {"date": "2025-08-29", "close": 0.1, "volume": 26667.0}, {"date": "2025-09-01", "close": 0.095, "volume": 26113.0}, {"date": "2025-09-02", "close": 0.095, "volume": 1.0}, {"date": "2025-09-05", "close": 0.105, "volume": 13665.0}, {"date": "2025-09-09", "close": 0.095, "volume": 333.0}, {"date": "2025-09-15", "close": 0.12, "volume": 133188.0}, {"date": "2025-09-23", "close": 0.15, "volume": 2616595.0}, {"date": "2025-09-24", "close": 0.16, "volume": 1431236.0}, {"date": "2025-09-25", "close": 0.145, "volume": 638735.0}, {"date": "2025-09-26", "close": 0.16, "volume": 240833.0}, {"date": "2025-09-29", "close": 0.16, "volume": 71428.0}, {"date": "2025-09-30", "close": 0.165, "volume": 405012.0}, {"date": "2025-10-01", "close": 0.165, "volume": 288864.0}, {"date": "2025-10-02", "close": 0.16, "volume": 295995.0}, {"date": "2025-10-03", "close": 0.155, "volume": 15000.0}, {"date": "2025-10-06", "close": 0.16, "volume": 93240.0}, {"date": "2025-10-07", "close": 0.165, "volume": 30058.0}, {"date": "2025-10-08", "close": 0.16, "volume": 455319.0}, {"date": "2025-10-09", "close": 0.155, "volume": 17163.0}, {"date": "2025-10-10", "close": 0.17, "volume": 97137.0}, {"date": "2025-10-13", "close": 0.165, "volume": 54683.0}, {"date": "2025-10-14", "close": 0.155, "volume": 11082.0}, {"date": "2025-10-16", "close": 0.18, "volume": 569831.0}, {"date": "2025-10-17", "close": 0.17, "volume": 41667.0}, {"date": "2025-10-20", "close": 0.18, "volume": 43148.0}, {"date": "2025-10-21", "close": 0.185, "volume": 84849.0}, {"date": "2025-10-22", "close": 0.175, "volume": 109531.0}, {"date": "2025-10-23", "close": 0.185, "volume": 248175.0}, {"date": "2025-10-24", "close": 0.17, "volume": 194733.0}, {"date": "2025-10-27", "close": 0.175, "volume": 9000.0}, {"date": "2025-10-28", "close": 0.175, "volume": 105473.0}, {"date": "2025-10-29", "close": 0.175, "volume": 496896.0}, {"date": "2025-10-30", "close": 0.185, "volume": 124296.0}, {"date": "2025-10-31", "close": 0.18, "volume": 88851.0}, {"date": "2025-11-03", "close": 0.185, "volume": 100741.0}, {"date": "2025-11-13", "close": 0.2, "volume": 92822.0}, {"date": "2025-11-14", "close": 0.195, "volume": 123131.0}, {"date": "2025-11-17", "close": 0.19, "volume": 178938.0}, {"date": "2025-11-18", "close": 0.1775, "volume": 73803.0}, {"date": "2025-11-19", "close": 0.185, "volume": 314257.0}, {"date": "2025-11-21", "close": 0.175, "volume": 184863.0}, {"date": "2025-11-24", "close": 0.17, "volume": 288625.0}, {"date": "2025-11-25", "close": 0.165, "volume": 105350.0}, {"date": "2025-11-26", "close": 0.16, "volume": 418643.0}, {"date": "2025-11-27", "close": 0.175, "volume": 72699.0}, {"date": "2025-11-28", "close": 0.18, "volume": 590790.0}, {"date": "2025-12-01", "close": 0.175, "volume": 47857.0}, {"date": "2025-12-02", "close": 0.19, "volume": 479016.0}, {"date": "2025-12-03", "close": 0.21, "volume": 469270.0}, {"date": "2025-12-04", "close": 0.24, "volume": 224342.0}, {"date": "2025-12-05", "close": 0.22, "volume": 59872.0}, {"date": "2025-12-08", "close": 0.24, "volume": 473278.0}, {"date": "2025-12-09", "close": 0.24, "volume": 137408.0}, {"date": "2025-12-10", "close": 0.225, "volume": 29970.0}, {"date": "2025-12-11", "close": 0.24, "volume": 75155.0}, {"date": "2025-12-12", "close": 0.23, "volume": 69218.0}, {"date": "2025-12-15", "close": 0.28, "volume": 639225.0}, {"date": "2025-12-16", "close": 0.27, "volume": 168346.0}, {"date": "2025-12-17", "close": 0.25, "volume": 229187.0}, {"date": "2025-12-18", "close": 0.25, "volume": 98837.0}, {"date": "2025-12-19", "close": 0.26, "volume": 47082.0}, {"date": "2025-12-22", "close": 0.265, "volume": 270442.0}, {"date": "2025-12-23", "close": 0.265, "volume": 45516.0}, {"date": "2025-12-24", "close": 0.265, "volume": 9861.0}, {"date": "2025-12-29", "close": 0.29, "volume": 721187.0}, {"date": "2025-12-30", "close": 0.275, "volume": 182341.0}, {"date": "2025-12-31", "close": 0.265, "volume": 35029.0}, {"date": "2026-01-05", "close": 0.285, "volume": 81074.0}, {"date": "2026-01-06", "close": 0.28, "volume": 31011.0}, {"date": "2026-01-07", "close": 0.235, "volume": 332563.0}, {"date": "2026-01-08", "close": 0.23, "volume": 384940.0}, {"date": "2026-01-09", "close": 0.235, "volume": 10000.0}, {"date": "2026-01-12", "close": 0.22, "volume": 163544.0}, {"date": "2026-01-13", "close": 0.225, "volume": 44026.0}, {"date": "2026-01-14", "close": 0.225, "volume": 50418.0}, {"date": "2026-01-15", "close": 0.235, "volume": 35555.0}, {"date": "2026-01-16", "close": 0.225, "volume": 7468.0}, {"date": "2026-01-19", "close": 0.29, "volume": 644403.0}, {"date": "2026-01-20", "close": 0.32, "volume": 413187.0}, {"date": "2026-01-21", "close": 0.31, "volume": 320885.0}, {"date": "2026-01-22", "close": 0.33, "volume": 584678.0}, {"date": "2026-01-23", "close": 0.36, "volume": 1395276.0}, {"date": "2026-01-27", "close": 0.35, "volume": 309901.0}, {"date": "2026-01-28", "close": 0.32, "volume": 143916.0}, {"date": "2026-01-29", "close": 0.29, "volume": 506706.0}, {"date": "2026-01-30", "close": 0.29, "volume": 137680.0}, {"date": "2026-02-02", "close": 0.28, "volume": 228950.0}, {"date": "2026-02-03", "close": 0.295, "volume": 257764.0}, {"date": "2026-02-04", "close": 0.3, "volume": 216799.0}, {"date": "2026-02-05", "close": 0.295, "volume": 22257.0}, {"date": "2026-02-06", "close": 0.27, "volume": 255848.0}, {"date": "2026-02-09", "close": 0.28, "volume": 76127.0}, {"date": "2026-02-10", "close": 0.28, "volume": 158326.0}, {"date": "2026-02-11", "close": 0.28, "volume": 47595.0}, {"date": "2026-02-12", "close": 0.275, "volume": 40552.0}, {"date": "2026-02-13", "close": 0.25, "volume": 58030.0}, {"date": "2026-02-16", "close": 0.245, "volume": 57791.0}, {"date": "2026-02-17", "close": 0.25, "volume": 30577.0}, {"date": "2026-02-18", "close": 0.245, "volume": 50035.0}, {"date": "2026-02-19", "close": 0.275, "volume": 13987.0}, {"date": "2026-02-20", "close": 0.26, "volume": 38031.0}, {"date": "2026-02-23", "close": 0.28, "volume": 76954.0}, {"date": "2026-02-26", "close": 0.285, "volume": 84359.0}, {"date": "2026-02-27", "close": 0.28, "volume": 555010.0}, {"date": "2026-03-02", "close": 0.275, "volume": 55441.0}, {"date": "2026-03-03", "close": 0.275, "volume": 38674.0}, {"date": "2026-03-04", "close": 0.275, "volume": 100685.0}, {"date": "2026-03-05", "close": 0.3, "volume": 356391.0}, {"date": "2026-03-06", "close": 0.29, "volume": 107405.0}, {"date": "2026-03-09", "close": 0.25, "volume": 151676.0}, {"date": "2026-03-10", "close": 0.255, "volume": 86288.0}, {"date": "2026-03-11", "close": 0.27, "volume": 105588.0}, {"date": "2026-03-12", "close": 0.27, "volume": 57137.0}, {"date": "2026-03-13", "close": 0.265, "volume": 44427.0}, {"date": "2026-03-16", "close": 0.225, "volume": 464679.0}, {"date": "2026-03-17", "close": 0.245, "volume": 100795.0}, {"date": "2026-03-18", "close": 0.235, "volume": 41552.0}, {"date": "2026-03-19", "close": 0.205, "volume": 219901.0}, {"date": "2026-03-20", "close": 0.21, "volume": 188510.0}, {"date": "2026-03-23", "close": 0.185, "volume": 210753.0}, {"date": "2026-03-24", "close": 0.2, "volume": 60067.0}, {"date": "2026-03-25", "close": 0.2, "volume": 87664.0}, {"date": "2026-03-26", "close": 0.18, "volume": 301794.0}, {"date": "2026-03-27", "close": 0.205, "volume": 166324.0}, {"date": "2026-03-31", "close": 0.25, "volume": 1118103.0}, {"date": "2026-04-01", "close": 0.275, "volume": 795710.0}, {"date": "2026-04-02", "close": 0.255, "volume": 426736.0}, {"date": "2026-04-07", "close": 0.25, "volume": 219407.0}, {"date": "2026-04-08", "close": 0.28, "volume": 170515.0}, {"date": "2026-04-09", "close": 0.265, "volume": 7350.0}, {"date": "2026-04-13", "close": 0.26, "volume": 240822.0}, {"date": "2026-04-14", "close": 0.25, "volume": 35424.0}, {"date": "2026-04-15", "close": 0.27, "volume": 125527.0}, {"date": "2026-04-16", "close": 0.265, "volume": 62113.0}, {"date": "2026-04-17", "close": 0.265, "volume": 20966.0}, {"date": "2026-04-20", "close": 0.27, "volume": 176010.0}, {"date": "2026-04-21", "close": 0.27, "volume": 314017.0}, {"date": "2026-04-22", "close": 0.27, "volume": 96464.0}, {"date": "2026-04-23", "close": 0.28, "volume": 340703.0}, {"date": "2026-04-24", "close": 0.28, "volume": 430258.0}, {"date": "2026-04-27", "close": 0.27, "volume": 42000.0}, {"date": "2026-04-28", "close": 0.275, "volume": 214685.0}, {"date": "2026-04-29", "close": 0.26, "volume": 498488.0}, {"date": "2026-04-30", "close": 0.25, "volume": 199446.0}, {"date": "2026-05-01", "close": 0.235, "volume": 8000.0}, {"date": "2026-05-04", "close": 0.23, "volume": 44079.0}, {"date": "2026-05-05", "close": 0.22, "volume": 50000.0}, {"date": "2026-05-06", "close": 0.215, "volume": 459453.0}, {"date": "2026-05-07", "close": 0.24, "volume": 106402.0}, {"date": "2026-05-08", "close": 0.24, "volume": 5001.0}, {"date": "2026-05-12", "close": 0.24, "volume": 128966.0}, {"date": "2026-05-13", "close": 0.23, "volume": 26001.0}, {"date": "2026-05-14", "close": 0.23, "volume": 47361.0}, {"date": "2026-05-15", "close": 0.23, "volume": 1.0}, {"date": "2026-05-18", "close": 0.215, "volume": 25423.0}, {"date": "2026-05-19", "close": 0.2, "volume": 89523.0}, {"date": "2026-05-20", "close": 0.165, "volume": 158514.0}, {"date": "2026-05-21", "close": 0.18, "volume": 23045.0}, {"date": "2026-05-22", "close": 0.18, "volume": 163429.0}, {"date": "2026-05-25", "close": 0.18, "volume": 8364.0}, {"date": "2026-05-26", "close": 0.195, "volume": 180802.0}, {"date": "2026-05-28", "close": 0.2, "volume": 13636.0}, {"date": "2026-05-29", "close": 0.195, "volume": 50000.0}, {"date": "2026-06-01", "close": 0.195, "volume": 5006.0}, {"date": "2026-06-04", "close": 0.2, "volume": 432624.0}, {"date": "2026-06-05", "close": 0.21, "volume": 3628.0}, {"date": "2026-06-09", "close": 0.19, "volume": 116017.0}, {"date": "2026-06-10", "close": 0.19, "volume": 476018.0}, {"date": "2026-06-12", "close": 0.18, "volume": 1.0}, {"date": "2026-06-15", "close": 0.18, "volume": 75550.0}, {"date": "2026-06-16", "close": 0.165, "volume": 18003.0}, {"date": "2026-06-17", "close": 0.175, "volume": 4385.0}, {"date": "2026-06-22", "close": 0.175, "volume": 6.0}, {"date": "2026-06-24", "close": 0.165, "volume": 66420.0}, {"date": "2026-06-25", "close": 0.165, "volume": 20000.0}, {"date": "2026-06-26", "close": 0.165, "volume": 103911.0}, {"date": "2026-06-29", "close": 0.15, "volume": 15004.0}, {"date": "2026-06-30", "close": 0.15, "volume": 122732.0}, {"date": "2026-07-01", "close": 0.16, "volume": 12998.0}, {"date": "2026-07-02", "close": 0.15, "volume": 23970.0}, {"date": "2026-07-03", "close": 0.165, "volume": 574.0}, {"date": "2026-07-06", "close": 0.155, "volume": 10000.0}, {"date": "2026-07-07", "close": 0.155, "volume": 182.0}, {"date": "2026-07-09", "close": 0.155, "volume": 115022.0}, {"date": "2026-07-10", "close": 0.155, "volume": 645.0}, {"date": "2026-07-14", "close": 0.15, "volume": 34382.0}, {"date": "2026-07-20", "close": 0.15, "volume": 8.0}, {"date": "2026-07-21", "close": 0.18, "volume": 507212.0}, {"date": "2026-07-22", "close": 0.2, "volume": 290490.0}, {"date": "2026-07-23", "close": 0.2, "volume": 286751.0}, {"date": "2026-07-24", "close": 0.195, "volume": 115000.0}, {"date": "2026-07-27", "close": 0.18, "volume": 266604.0}, {"date": "2026-07-28", "close": 0.175, "volume": 199908.0}, {"date": "2026-07-29", "close": 0.175, "volume": 31.0}, {"date": "2026-07-30", "close": 0.17, "volume": 100000.0}, {"date": "2026-07-31", "close": 0.17, "volume": 3113.0}, {"date": "2026-08-03", "close": 0.17, "volume": 70000.0}, {"date": "2026-08-04", "close": 0.1725, "volume": 5743.0}, {"date": "2026-08-05", "close": 0.165, "volume": 24955.0}, {"date": "2026-08-12", "close": 0.17, "volume": 30047.0}, {"date": "2026-08-13", "close": 0.165, "volume": 83562.0}, {"date": "2026-08-14", "close": 0.16, "volume": 91576.0}, {"date": "2026-08-18", "close": 0.16, "volume": 334551.0}, {"date": "2026-08-19", "close": 0.155, "volume": 1527870.0}, {"date": "2026-08-20", "close": 0.17, "volume": 45077.0}, {"date": "2026-08-21", "close": 0.17, "volume": 3750.0}, {"date": "2026-08-24", "close": 0.18, "volume": 14105.0}, {"date": "2026-08-25", "close": 0.18, "volume": 101384.0}, {"date": "2026-08-26", "close": 0.17, "volume": 21928.0}, {"date": "2026-08-27", "close": 0.17, "volume": 84835.0}, {"date": "2026-08-28", "close": 0.1725, "volume": 30293.0}, {"date": "2026-08-31", "close": 0.17, "volume": 13077.0}, {"date": "2026-09-01", "close": 0.165, "volume": 50373.0}, {"date": "2026-09-02", "close": 0.15, "volume": 73677.0}, {"date": "2026-09-03", "close": 0.17, "volume": 421639.0}, {"date": "2026-09-04", "close": 0.165, "volume": 20588.0}, {"date": "2026-09-07", "close": 0.18, "volume": 130678.0}], "refreshing": true}