{"ticker": "RMY", "overview": {"name": "RMA Global Limited", "country": "Australia", "industry": "Media & Entertainment"}, "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": "RMY", "has_prices": true, "as_of": "2026-09-07", "last": 0.02, "prev_close": 0.02, "change": 0.0, "change_pct": 0.0, "session_volume": 68834.0, "vwap_5": 0.020544063623588814, "vwap_20": 0.02121102389416677, "vwap_60": 0.025861264106833776, "vwap_250": 0.03434659833593461, "high_52w": 0.065, "low_52w": 0.019, "avg_volume_20": 412770.2, "sessions": 400, "market_cap": {"value": 12622301.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03161013", "src": "ASX", "ticker": "RMY", "cik": "", "company": "RMA Global Limited", "company_raw": "RMA Global Limited", "who": "C Oshman", "who_key": "C Oshman", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "C Oshman just moved their RMY stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03161013", "trade_date": "2026-11-02", "timestamp": "2026-11-02", "mins": 885}, {"id": "ASX-03161011", "src": "ASX", "ticker": "RMY", "cik": "", "company": "RMA Global Limited", "company_raw": "RMA Global Limited", "who": "M Oshman", "who_key": "M Oshman", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Boardroom paperwork: M Oshman changes a holding in RMY", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03161011", "trade_date": "2026-11-02", "timestamp": "2026-11-02", "mins": 885}, {"id": "ASX-03160785", "src": "ASX", "ticker": "RMY", "cik": "", "company": "RMA Global Limited", "company_raw": "RMA Global Limited", "who": "David Williams", "who_key": "David Williams", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "David Williams files a director's interest notice on RMY", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03160785", "trade_date": "2026-11-02", "timestamp": "2026-11-02", "mins": 885}, {"id": "ASX-03158039", "src": "ASX", "ticker": "RMY", "cik": "", "company": "RMA Global Limited", "company_raw": "RMA Global Limited", "who": "Ashley Farrugia", "who_key": "Ashley Farrugia", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Ashley Farrugia just moved their RMY stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03158039", "trade_date": "2026-10-28", "timestamp": "2026-10-28", "mins": 8085}, {"id": "ASX-03155968", "src": "ASX", "ticker": "RMY", "cik": "", "company": "RMA Global Limited", "company_raw": "RMA Global Limited", "who": "David Williams", "who_key": "David Williams", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "David Williams files a director's interest notice on RMY", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03155968", "trade_date": "2026-10-23", "timestamp": "2026-10-23", "mins": 15285}, {"id": "ASX-03155442", "src": "ASX", "ticker": "RMY", "cik": "", "company": "RMA Global Limited", "company_raw": "RMA Global Limited", "who": "Ashley Farrugia", "who_key": "Ashley Farrugia", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Ashley Farrugia just moved their RMY stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03155442", "trade_date": "2026-10-22", "timestamp": "2026-10-22", "mins": 16725}, {"id": "ASX-03154852", "src": "ASX", "ticker": "RMY", "cik": "", "company": "RMA Global Limited", "company_raw": "RMA Global Limited", "who": "David Williams", "who_key": "David Williams", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "David Williams files a director's interest notice on RMY", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03154852", "trade_date": "2026-10-21", "timestamp": "2026-10-21", "mins": 18165}, {"id": "ASX-03153796", "src": "ASX", "ticker": "RMY", "cik": "", "company": "RMA Global Limited", "company_raw": "RMA Global Limited", "who": "David Williams", "who_key": "David Williams", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "David Williams files a director's interest notice on RMY", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03153796", "trade_date": "2026-10-19", "timestamp": "2026-10-19", "mins": 21045}, {"id": "ASX-03152924", "src": "ASX", "ticker": "RMY", "cik": "", "company": "RMA Global Limited", "company_raw": "RMA Global Limited", "who": "David Williams", "who_key": "David Williams", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "David Williams files a director's interest notice on RMY", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03152924", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26805}, {"id": "ASX-03136574", "src": "ASX", "ticker": "RMY", "cik": "", "company": "RMA Global Limited", "company_raw": "RMA Global Limited", "who": "David Williams", "who_key": "David Williams", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "David Williams files a director's interest notice on RMY", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03136574", "trade_date": "2026-09-07", "timestamp": "2026-09-07", "mins": 81525}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "David Williams", "notice_type": "3Y", "direct_shares": 208480280.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-10-22", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151909-3A704715", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Ashley Farrugia", "notice_type": "3Y", "direct_shares": 3916667.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-10-21", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151383-3A704637", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "David Williams", "notice_type": "3Y", "direct_shares": 208002504.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-10-20", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150793-3A704542", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "David Williams", "notice_type": "3Y", "direct_shares": 206980280.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-10-18", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149737-3A704355", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "David Williams", "notice_type": "3Y", "direct_shares": 206480280.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-10-15", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03148865-3A704194", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "David Williams", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-10", "source_url": "https://www.marketindex.com.au/asx/rmy", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "David Williams", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-07-02", "source_url": "https://www.marketindex.com.au/asx/rmy", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "David Williams", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-05-08", "source_url": "https://www.marketindex.com.au/asx/rmy", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "David Williams", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-26", "source_url": "https://www.marketindex.com.au/asx/rmy", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "David Williams", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-11", "source_url": "https://www.marketindex.com.au/asx/rmy", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "David Williams", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-10", "source_url": "https://www.marketindex.com.au/asx/rmy", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "David Williams", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-06", "source_url": "https://www.marketindex.com.au/asx/rmy", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Charlie Oshman", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-02-06", "source_url": "https://www.marketindex.com.au/asx/rmy", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Max Oshman", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-02-06", "source_url": "https://www.marketindex.com.au/asx/rmy", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "David Williams", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-01-09", "source_url": "https://www.marketindex.com.au/asx/rmy", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Shane Greenan", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-01-09", "source_url": "https://www.marketindex.com.au/asx/rmy", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Ashley Farrugia", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-01-09", "source_url": "https://www.marketindex.com.au/asx/rmy", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Ed van Roosendaal", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-01-09", "source_url": "https://www.marketindex.com.au/asx/rmy", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "D. Williams", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-06-18", "source_url": "https://www.marketindex.com.au/asx/rmy", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "P.Powell", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-01-24", "source_url": "https://www.marketindex.com.au/asx/rmy", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "D. Williams", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-01-24", "source_url": "https://www.marketindex.com.au/asx/rmy", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "P. Powell", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-08-26", "source_url": "https://www.marketindex.com.au/asx/rmy", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "D.Williams", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-08-25", "source_url": "https://www.marketindex.com.au/asx/rmy", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "D.Williams", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-05-08", "source_url": "https://www.marketindex.com.au/asx/rmy", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "D.Williams", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-04-28", "source_url": "https://www.marketindex.com.au/asx/rmy", "needs_ocr": 0}], "directors": [{"name": "Shane Greenan", "first_seen": "2025-01-09", "last_seen": "2025-01-09", "status": "current", "notices": 1}, {"name": "Ed van Roosendaal", "first_seen": "2025-01-09", "last_seen": "2025-01-09", "status": "current", "notices": 1}, {"name": "Max Oshman", "first_seen": "2025-02-06", "last_seen": "2025-02-06", "status": "current", "notices": 1}, {"name": "Charlie Oshman", "first_seen": "2025-02-06", "last_seen": "2025-02-06", "status": "current", "notices": 1}, {"name": "Ashley Farrugia", "first_seen": "2025-01-09", "last_seen": "2026-10-21", "status": "current", "notices": 2}, {"name": "David Williams", "first_seen": "2019-10-28", "last_seen": "2026-10-22", "status": "current", "notices": 13}, {"name": "Sigal Pilli", "first_seen": "2019-10-28", "last_seen": "2019-10-28", "status": "past", "notices": 1}, {"name": "E.van Roosendaal", "first_seen": "2019-12-02", "last_seen": "2019-12-02", "status": "past", "notices": 1}, {"name": "Philip Powell", "first_seen": "2019-10-28", "last_seen": "2020-03-19", "status": "past", "notices": 3}, {"name": "Mark Armstrong", "first_seen": "2020-08-21", "last_seen": "2020-08-21", "status": "past", "notices": 1}, {"name": "D.Williams", "first_seen": "2020-09-14", "last_seen": "2022-08-25", "status": "past", "notices": 22}, {"name": "P. Powell", "first_seen": "2022-08-26", "last_seen": "2022-08-26", "status": "past", "notices": 1}, {"name": "P.Powell", "first_seen": "2020-09-22", "last_seen": "2023-01-24", "status": "past", "notices": 2}, {"name": "D. Williams", "first_seen": "2019-12-02", "last_seen": "2023-06-18", "status": "past", "notices": 5}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-11-01", "form": "Security Holder Details", "title": "Final Director's Interest Notice - C Oshman", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156954-3A705618"}, {"date": "2026-11-01", "form": "Security Holder Details", "title": "Final Director's Interest Notice - M Oshman", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156952-3A705617"}, {"date": "2026-11-01", "form": "Company Administration", "title": "Board changes", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156944-3A705615"}, {"date": "2026-11-01", "form": "Security Holder Details", "title": "Change of Director's Interest Notice - David Williams", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156726-3A705565"}, {"date": "2026-10-30", "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/2924-03156092-3A705486"}], "performance": {"ticker": "RMY", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2018-07-05", "close": 0.1900555, "volume": 8195215.0}, {"date": "2018-07-06", "close": 0.1993265, "volume": 881706.0}, {"date": "2018-07-09", "close": 0.194691, "volume": 574598.0}, {"date": "2018-07-10", "close": 0.1807845, "volume": 538060.0}, {"date": "2018-07-11", "close": 0.1807845, "volume": 184750.0}, {"date": "2018-07-12", "close": 0.1807845, "volume": 104282.0}, {"date": "2018-07-13", "close": 0.18542, "volume": 369485.0}, {"date": "2018-07-16", "close": 0.176149, "volume": 258872.0}, {"date": "2018-07-17", "close": 0.176149, "volume": 107863.0}, {"date": "2018-07-18", "close": 0.18542, "volume": 529959.0}, {"date": "2018-07-19", "close": 0.18542, "volume": 430752.0}, {"date": "2018-07-20", "close": 0.1807845, "volume": 122975.0}, {"date": "2018-07-23", "close": 0.176149, "volume": 354061.0}, {"date": "2018-07-24", "close": 0.1780032, "volume": 467057.0}, {"date": "2018-07-25", "close": 0.1780032, "volume": 374079.0}, {"date": "2018-07-26", "close": 0.194691, "volume": 1010009.0}, {"date": "2018-07-27", "close": 0.194691, "volume": 799354.0}, {"date": "2018-07-30", "close": 0.194691, "volume": 7269.0}, {"date": "2018-07-31", "close": 0.222504, "volume": 736202.0}, {"date": "2018-08-01", "close": 0.2271395, "volume": 229119.0}, {"date": "2018-08-02", "close": 0.231775, "volume": 488378.0}, {"date": "2018-08-03", "close": 0.2271395, "volume": 224321.0}, {"date": "2018-08-06", "close": 0.222504, "volume": 18463.0}, {"date": "2018-08-07", "close": 0.2085975, "volume": 136141.0}, {"date": "2018-08-08", "close": 0.2085975, "volume": 31280.0}, {"date": "2018-08-09", "close": 0.222504, "volume": 178168.0}, {"date": "2018-08-10", "close": 0.2178685, "volume": 13034.0}, {"date": "2018-08-13", "close": 0.213233, "volume": 185618.0}, {"date": "2018-08-14", "close": 0.203962, "volume": 68395.0}, {"date": "2018-08-15", "close": 0.1993265, "volume": 66875.0}, {"date": "2018-08-16", "close": 0.2085975, "volume": 3542.0}, {"date": "2018-08-17", "close": 0.194691, "volume": 502515.0}, {"date": "2018-08-20", "close": 0.1993265, "volume": 64664.0}, {"date": "2018-08-21", "close": 0.1993265, "volume": 29770.0}, {"date": "2018-08-22", "close": 0.1993265, "volume": 19146.0}, {"date": "2018-08-23", "close": 0.1993265, "volume": 1574.0}, {"date": "2018-08-24", "close": 0.1993265, "volume": 3283572.0}, {"date": "2018-08-27", "close": 0.2085975, "volume": 129436.0}, {"date": "2018-08-28", "close": 0.222504, "volume": 424267.0}, {"date": "2018-08-29", "close": 0.241046, "volume": 1541359.0}, {"date": "2018-08-30", "close": 0.250317, "volume": 371592.0}, {"date": "2018-08-31", "close": 0.2642235, "volume": 1219404.0}, {"date": "2018-09-03", "close": 0.259588, "volume": 1530051.0}, {"date": "2018-09-04", "close": 0.250317, "volume": 571959.0}, {"date": "2018-09-05", "close": 0.2456815, "volume": 45842.0}, {"date": "2018-09-06", "close": 0.2271395, "volume": 448180.0}, {"date": "2018-09-07", "close": 0.2456815, "volume": 48507.0}, {"date": "2018-09-11", "close": 0.241046, "volume": 26966.0}, {"date": "2018-09-13", "close": 0.231775, "volume": 106816.0}, {"date": "2018-09-14", "close": 0.222504, "volume": 291015.0}, {"date": "2018-09-17", "close": 0.213233, "volume": 155434.0}, {"date": "2018-09-18", "close": 0.213233, "volume": 158520.0}, {"date": "2018-09-19", "close": 0.213233, "volume": 39700.0}, {"date": "2018-09-20", "close": 0.213233, "volume": 273.0}, {"date": "2018-09-24", "close": 0.203962, "volume": 48538.0}, {"date": "2018-09-25", "close": 0.1993265, "volume": 35955.0}, {"date": "2018-09-26", "close": 0.194691, "volume": 206316.0}, {"date": "2018-09-27", "close": 0.222504, "volume": 282870.0}, {"date": "2018-10-01", "close": 0.222504, "volume": 393219.0}, {"date": "2018-10-02", "close": 0.222504, "volume": 22471.0}, {"date": "2018-10-04", "close": 0.2085975, "volume": 337073.0}, {"date": "2018-10-05", "close": 0.222504, "volume": 35595.0}, {"date": "2018-10-09", "close": 0.213233, "volume": 151477.0}, {"date": "2018-10-10", "close": 0.203962, "volume": 53932.0}, {"date": "2018-10-11", "close": 0.213233, "volume": 390104.0}, {"date": "2018-10-12", "close": 0.213233, "volume": 35678.0}, {"date": "2018-10-15", "close": 0.222504, "volume": 24601.0}, {"date": "2018-10-16", "close": 0.222504, "volume": 26966.0}, {"date": "2018-10-17", "close": 0.222504, "volume": 28252.0}, {"date": "2018-10-18", "close": 0.231775, "volume": 441448.0}, {"date": "2018-10-19", "close": 0.222504, "volume": 186681.0}, {"date": "2018-10-22", "close": 0.2178685, "volume": 79010.0}, {"date": "2018-10-23", "close": 0.213233, "volume": 181512.0}, {"date": "2018-10-24", "close": 0.213233, "volume": 427138.0}, {"date": "2018-10-25", "close": 0.1993265, "volume": 41534.0}, {"date": "2018-10-26", "close": 0.203962, "volume": 207097.0}, {"date": "2018-10-29", "close": 0.2085975, "volume": 169542.0}, {"date": "2018-10-30", "close": 0.213233, "volume": 75504.0}, {"date": "2018-10-31", "close": 0.213233, "volume": 2847.0}, {"date": "2018-11-02", "close": 0.18542, "volume": 191026.0}, {"date": "2018-11-05", "close": 0.1900555, "volume": 7788.0}, {"date": "2018-11-06", "close": 0.194691, "volume": 13241.0}, {"date": "2018-11-07", "close": 0.194691, "volume": 36273.0}, {"date": "2018-11-08", "close": 0.2085975, "volume": 44936.0}, {"date": "2018-11-12", "close": 0.203962, "volume": 50696.0}, {"date": "2018-11-13", "close": 0.203962, "volume": 36506.0}, {"date": "2018-11-14", "close": 0.1900555, "volume": 44440.0}, {"date": "2018-11-15", "close": 0.1900555, "volume": 10786.0}, {"date": "2018-11-19", "close": 0.213233, "volume": 151009.0}, {"date": "2018-11-20", "close": 0.194691, "volume": 167188.0}, {"date": "2018-11-22", "close": 0.194691, "volume": 107863.0}, {"date": "2018-11-23", "close": 0.203962, "volume": 152465.0}, {"date": "2018-11-26", "close": 0.203962, "volume": 195419.0}, {"date": "2018-11-27", "close": 0.194691, "volume": 377521.0}, {"date": "2018-11-28", "close": 0.203962, "volume": 187216.0}, {"date": "2018-11-29", "close": 0.213233, "volume": 133533.0}, {"date": "2018-11-30", "close": 0.213233, "volume": 53932.0}, {"date": "2018-12-03", "close": 0.2085975, "volume": 32593.0}, {"date": "2018-12-04", "close": 0.2085975, "volume": 63267.0}, {"date": "2018-12-05", "close": 0.194691, "volume": 138437.0}, {"date": "2018-12-06", "close": 0.194691, "volume": 17959.0}, {"date": "2018-12-07", "close": 0.213233, "volume": 134829.0}, {"date": "2018-12-10", "close": 0.194691, "volume": 21573.0}, {"date": "2018-12-12", "close": 0.213233, "volume": 323590.0}, {"date": "2018-12-13", "close": 0.203962, "volume": 372128.0}, {"date": "2018-12-14", "close": 0.213233, "volume": 53932.0}, {"date": "2018-12-19", "close": 0.1993265, "volume": 53932.0}, {"date": "2018-12-20", "close": 0.203962, "volume": 117072.0}, {"date": "2018-12-24", "close": 0.1993265, "volume": 45701.0}, {"date": "2018-12-27", "close": 0.194691, "volume": 8231.0}, {"date": "2018-12-31", "close": 0.2085975, "volume": 21825.0}, {"date": "2019-01-02", "close": 0.2085975, "volume": 5393.0}, {"date": "2019-01-04", "close": 0.213233, "volume": 24000.0}, {"date": "2019-01-07", "close": 0.213233, "volume": 11725.0}, {"date": "2019-01-11", "close": 0.213233, "volume": 46346.0}, {"date": "2019-01-14", "close": 0.222504, "volume": 90174.0}, {"date": "2019-01-15", "close": 0.2178685, "volume": 49617.0}, {"date": "2019-01-17", "close": 0.2178685, "volume": 22949.0}, {"date": "2019-01-18", "close": 0.203962, "volume": 30439.0}, {"date": "2019-01-22", "close": 0.1993265, "volume": 70655.0}, {"date": "2019-01-23", "close": 0.1993265, "volume": 81131.0}, {"date": "2019-01-30", "close": 0.1993265, "volume": 104491.0}, {"date": "2019-01-31", "close": 0.1993265, "volume": 121398.0}, {"date": "2019-02-01", "close": 0.1900555, "volume": 40850.0}, {"date": "2019-02-06", "close": 0.1900555, "volume": 22185.0}, {"date": "2019-02-12", "close": 0.1900555, "volume": 26461.0}, {"date": "2019-02-15", "close": 0.18542, "volume": 62561.0}, {"date": "2019-02-18", "close": 0.176149, "volume": 25369.0}, {"date": "2019-02-20", "close": 0.194691, "volume": 200690.0}, {"date": "2019-02-21", "close": 0.194691, "volume": 80897.0}, {"date": "2019-02-28", "close": 0.1900555, "volume": 10602.0}, {"date": "2019-03-01", "close": 0.194691, "volume": 226699.0}, {"date": "2019-03-04", "close": 0.1900555, "volume": 67544.0}, {"date": "2019-03-05", "close": 0.194691, "volume": 514157.0}, {"date": "2019-03-06", "close": 0.194691, "volume": 117574.0}, {"date": "2019-03-07", "close": 0.194691, "volume": 350555.0}, {"date": "2019-03-08", "close": 0.203962, "volume": 625607.0}, {"date": "2019-03-11", "close": 0.203962, "volume": 115698.0}, {"date": "2019-03-12", "close": 0.203962, "volume": 261913.0}, {"date": "2019-03-13", "close": 0.203962, "volume": 274806.0}, {"date": "2019-03-14", "close": 0.194691, "volume": 1600114.0}, {"date": "2019-03-15", "close": 0.1807845, "volume": 215726.0}, {"date": "2019-03-18", "close": 0.18542, "volume": 14326.0}, {"date": "2019-03-20", "close": 0.1900555, "volume": 21573.0}, {"date": "2019-03-21", "close": 0.18542, "volume": 236436.0}, {"date": "2019-03-22", "close": 0.18542, "volume": 164491.0}, {"date": "2019-03-25", "close": 0.18542, "volume": 104687.0}, {"date": "2019-03-26", "close": 0.1807845, "volume": 188227.0}, {"date": "2019-03-27", "close": 0.176149, "volume": 82144.0}, {"date": "2019-03-28", "close": 0.18542, "volume": 76985.0}, {"date": "2019-03-29", "close": 0.176149, "volume": 139483.0}, {"date": "2019-04-01", "close": 0.166878, "volume": 102397.0}, {"date": "2019-04-02", "close": 0.166878, "volume": 299876.0}, {"date": "2019-04-03", "close": 0.1622425, "volume": 21319.0}, {"date": "2019-04-04", "close": 0.166878, "volume": 597328.0}, {"date": "2019-04-05", "close": 0.166878, "volume": 431305.0}, {"date": "2019-04-08", "close": 0.1622425, "volume": 107863.0}, {"date": "2019-04-09", "close": 0.166878, "volume": 2720456.0}, {"date": "2019-04-10", "close": 0.166878, "volume": 394166.0}, {"date": "2019-04-11", "close": 0.1807845, "volume": 157984.0}, {"date": "2019-04-12", "close": 0.18542, "volume": 53859.0}, {"date": "2019-04-16", "close": 0.18542, "volume": 10786.0}, {"date": "2019-04-17", "close": 0.176149, "volume": 107863.0}, {"date": "2019-04-18", "close": 0.18542, "volume": 5393.0}, {"date": "2019-04-23", "close": 0.1715135, "volume": 73541.0}, {"date": "2019-04-26", "close": 0.18542, "volume": 324900.0}, {"date": "2019-04-29", "close": 0.18542, "volume": 394564.0}, {"date": "2019-04-30", "close": 0.18542, "volume": 50186.0}, {"date": "2019-05-01", "close": 0.194691, "volume": 245310.0}, {"date": "2019-05-02", "close": 0.194691, "volume": 423691.0}, {"date": "2019-05-03", "close": 0.194691, "volume": 121265.0}, {"date": "2019-05-06", "close": 0.1900555, "volume": 100406.0}, {"date": "2019-05-07", "close": 0.18542, "volume": 317778.0}, {"date": "2019-05-08", "close": 0.18542, "volume": 35595.0}, {"date": "2019-05-10", "close": 0.2085975, "volume": 153234.0}, {"date": "2019-05-13", "close": 0.213233, "volume": 23840.0}, {"date": "2019-05-14", "close": 0.1993265, "volume": 31107.0}, {"date": "2019-05-15", "close": 0.18542, "volume": 211929.0}, {"date": "2019-05-16", "close": 0.18542, "volume": 72905.0}, {"date": "2019-05-20", "close": 0.1900555, "volume": 29779.0}, {"date": "2019-05-21", "close": 0.194691, "volume": 97206.0}, {"date": "2019-05-22", "close": 0.18542, "volume": 44596.0}, {"date": "2019-05-23", "close": 0.194691, "volume": 141842.0}, {"date": "2019-05-24", "close": 0.1993265, "volume": 12011.0}, {"date": "2019-05-27", "close": 0.18542, "volume": 65149.0}, {"date": "2019-05-30", "close": 0.1900555, "volume": 77446.0}, {"date": "2019-05-31", "close": 0.1900555, "volume": 16178.0}, {"date": "2019-06-03", "close": 0.1993265, "volume": 147070.0}, {"date": "2019-06-04", "close": 0.1900555, "volume": 32096.0}, {"date": "2019-06-06", "close": 0.194691, "volume": 157848.0}, {"date": "2019-06-07", "close": 0.1900555, "volume": 28660.0}, {"date": "2019-06-11", "close": 0.1715135, "volume": 260732.0}, {"date": "2019-06-12", "close": 0.1622425, "volume": 388440.0}, {"date": "2019-06-13", "close": 0.1622425, "volume": 76044.0}, {"date": "2019-06-14", "close": 0.1622425, "volume": 567012.0}, {"date": "2019-06-17", "close": 0.18542, "volume": 30288.0}, {"date": "2019-06-18", "close": 0.176149, "volume": 124043.0}, {"date": "2019-06-19", "close": 0.18542, "volume": 2912.0}, {"date": "2019-06-20", "close": 0.1807845, "volume": 3621.0}, {"date": "2019-06-21", "close": 0.166878, "volume": 225853.0}, {"date": "2019-06-24", "close": 0.166878, "volume": 49318.0}, {"date": "2019-06-25", "close": 0.166878, "volume": 164152.0}, {"date": "2019-06-26", "close": 0.166878, "volume": 58709.0}, {"date": "2019-06-27", "close": 0.166878, "volume": 68531.0}, {"date": "2019-06-28", "close": 0.157607, "volume": 161795.0}, {"date": "2019-07-01", "close": 0.166878, "volume": 68869.0}, {"date": "2019-07-03", "close": 0.18542, "volume": 64718.0}, {"date": "2019-07-04", "close": 0.18542, "volume": 102170.0}, {"date": "2019-07-05", "close": 0.1780032, "volume": 3398.0}, {"date": "2019-07-08", "close": 0.1807845, "volume": 1186.0}, {"date": "2019-07-10", "close": 0.1807845, "volume": 162781.0}, {"date": "2019-07-11", "close": 0.18542, "volume": 31280.0}, {"date": "2019-07-12", "close": 0.18542, "volume": 239512.0}, {"date": "2019-07-16", "close": 0.18542, "volume": 211482.0}, {"date": "2019-07-17", "close": 0.1900555, "volume": 20573.0}, {"date": "2019-07-18", "close": 0.1900555, "volume": 46894.0}, {"date": "2019-07-19", "close": 0.1900555, "volume": 319734.0}, {"date": "2019-07-22", "close": 0.194691, "volume": 246796.0}, {"date": "2019-07-23", "close": 0.194691, "volume": 233062.0}, {"date": "2019-07-24", "close": 0.194691, "volume": 36318.0}, {"date": "2019-07-25", "close": 0.203962, "volume": 137526.0}, {"date": "2019-07-26", "close": 0.18542, "volume": 491055.0}, {"date": "2019-07-29", "close": 0.203962, "volume": 26534.0}, {"date": "2019-08-01", "close": 0.213233, "volume": 514639.0}, {"date": "2019-08-02", "close": 0.213233, "volume": 104063.0}, {"date": "2019-08-05", "close": 0.222504, "volume": 76475.0}, {"date": "2019-08-06", "close": 0.2178685, "volume": 296045.0}, {"date": "2019-08-07", "close": 0.2178685, "volume": 219899.0}, {"date": "2019-08-08", "close": 0.222504, "volume": 393652.0}, {"date": "2019-08-09", "close": 0.222504, "volume": 133551.0}, {"date": "2019-08-12", "close": 0.222504, "volume": 28152.0}, {"date": "2019-08-15", "close": 0.213233, "volume": 280444.0}, {"date": "2019-08-16", "close": 0.213233, "volume": 26195.0}, {"date": "2019-08-19", "close": 0.213233, "volume": 91080.0}, {"date": "2019-08-20", "close": 0.203962, "volume": 127280.0}, {"date": "2019-08-21", "close": 0.2085975, "volume": 97077.0}, {"date": "2019-08-22", "close": 0.231775, "volume": 958353.0}, {"date": "2019-08-23", "close": 0.231775, "volume": 35790.0}, {"date": "2019-08-26", "close": 0.231775, "volume": 2955.0}, {"date": "2019-08-27", "close": 0.231775, "volume": 23676.0}, {"date": "2019-08-28", "close": 0.231775, "volume": 335594.0}, {"date": "2019-08-29", "close": 0.241046, "volume": 24371.0}, {"date": "2019-08-30", "close": 0.241046, "volume": 86290.0}, {"date": "2019-09-02", "close": 0.2364105, "volume": 350804.0}, {"date": "2019-09-03", "close": 0.231775, "volume": 626321.0}, {"date": "2019-09-04", "close": 0.231775, "volume": 118505.0}, {"date": "2019-09-05", "close": 0.231775, "volume": 192557.0}, {"date": "2019-09-06", "close": 0.231775, "volume": 173353.0}, {"date": "2019-09-09", "close": 0.231775, "volume": 943803.0}, {"date": "2019-09-10", "close": 0.2271395, "volume": 146689.0}, {"date": "2019-09-11", "close": 0.231775, "volume": 24091.0}, {"date": "2019-09-12", "close": 0.222504, "volume": 8629.0}, {"date": "2019-09-13", "close": 0.222504, "volume": 2157.0}, {"date": "2019-09-16", "close": 0.2178685, "volume": 29176.0}, {"date": "2019-09-18", "close": 0.222504, "volume": 27172.0}, {"date": "2019-09-23", "close": 0.203962, "volume": 7011.0}, {"date": "2019-09-24", "close": 0.2271395, "volume": 914840.0}, {"date": "2019-09-26", "close": 0.222504, "volume": 184034.0}, {"date": "2019-09-27", "close": 0.222504, "volume": 11649.0}, {"date": "2019-09-30", "close": 0.2085975, "volume": 186128.0}, {"date": "2019-10-01", "close": 0.194691, "volume": 216902.0}, {"date": "2019-10-02", "close": 0.194691, "volume": 42726.0}, {"date": "2019-10-04", "close": 0.222504, "volume": 35007.0}, {"date": "2019-10-07", "close": 0.213233, "volume": 137845.0}, {"date": "2019-10-08", "close": 0.203962, "volume": 171318.0}, {"date": "2019-10-09", "close": 0.203962, "volume": 7907.0}, {"date": "2019-10-10", "close": 0.2085975, "volume": 316356.0}, {"date": "2019-10-11", "close": 0.203962, "volume": 271537.0}, {"date": "2019-10-14", "close": 0.213233, "volume": 2955.0}, {"date": "2019-10-15", "close": 0.213233, "volume": 2368.0}, {"date": "2019-10-16", "close": 0.213233, "volume": 110422.0}, {"date": "2019-10-17", "close": 0.203962, "volume": 336551.0}, {"date": "2019-10-18", "close": 0.1993265, "volume": 366666.0}, {"date": "2019-10-21", "close": 0.203962, "volume": 87585.0}, {"date": "2019-10-22", "close": 0.203962, "volume": 60403.0}, {"date": "2019-10-23", "close": 0.203962, "volume": 254551.0}, {"date": "2019-10-24", "close": 0.2085975, "volume": 219042.0}, {"date": "2019-10-25", "close": 0.231775, "volume": 22471.0}, {"date": "2019-10-28", "close": 0.213233, "volume": 142955.0}, {"date": "2019-10-29", "close": 0.2271395, "volume": 126360.0}, {"date": "2019-10-30", "close": 0.241046, "volume": 484159.0}, {"date": "2019-10-31", "close": 0.250317, "volume": 296010.0}, {"date": "2019-11-01", "close": 0.250317, "volume": 123079.0}, {"date": "2019-11-04", "close": 0.250317, "volume": 733470.0}, {"date": "2019-11-06", "close": 0.2456815, "volume": 177773.0}, {"date": "2019-11-07", "close": 0.241046, "volume": 165757.0}, {"date": "2019-11-08", "close": 0.241046, "volume": 443553.0}, {"date": "2019-11-11", "close": 0.250317, "volume": 5393.0}, {"date": "2019-11-12", "close": 0.250317, "volume": 378019.0}, {"date": "2019-11-14", "close": 0.2456815, "volume": 41905.0}, {"date": "2019-11-15", "close": 0.250317, "volume": 276021.0}, {"date": "2019-11-18", "close": 0.2642235, "volume": 1030491.0}, {"date": "2019-11-19", "close": 0.268859, "volume": 74073.0}, {"date": "2019-11-20", "close": 0.2549525, "volume": 286704.0}, {"date": "2019-11-21", "close": 0.259588, "volume": 681334.0}, {"date": "2019-11-22", "close": 0.259588, "volume": 6884.0}, {"date": "2019-11-25", "close": 0.259588, "volume": 52577.0}, {"date": "2019-11-26", "close": 0.296672, "volume": 1544756.0}, {"date": "2019-11-27", "close": 0.3105785, "volume": 909122.0}, {"date": "2019-11-28", "close": 0.3291205, "volume": 800463.0}, {"date": "2019-11-29", "close": 0.3662045, "volume": 545133.0}, {"date": "2019-12-02", "close": 0.324485, "volume": 1166655.0}, {"date": "2019-12-03", "close": 0.3476625, "volume": 813536.0}, {"date": "2019-12-04", "close": 0.3569335, "volume": 196240.0}, {"date": "2019-12-05", "close": 0.333756, "volume": 39519.0}, {"date": "2019-12-06", "close": 0.3383915, "volume": 52392.0}, {"date": "2019-12-09", "close": 0.3291205, "volume": 198417.0}, {"date": "2019-12-10", "close": 0.3291205, "volume": 16341.0}, {"date": "2019-12-11", "close": 0.3198495, "volume": 160582.0}, {"date": "2019-12-12", "close": 0.3105785, "volume": 82913.0}, {"date": "2019-12-13", "close": 0.3105785, "volume": 36596.0}, {"date": "2019-12-16", "close": 0.305943, "volume": 699276.0}, {"date": "2019-12-17", "close": 0.305943, "volume": 197797.0}, {"date": "2019-12-18", "close": 0.3569335, "volume": 186062.0}, {"date": "2019-12-19", "close": 0.343027, "volume": 19221.0}, {"date": "2019-12-20", "close": 0.333756, "volume": 259058.0}, {"date": "2019-12-23", "close": 0.3476625, "volume": 31474.0}, {"date": "2019-12-24", "close": 0.343027, "volume": 187731.0}, {"date": "2019-12-27", "close": 0.3383915, "volume": 28494.0}, {"date": "2019-12-30", "close": 0.343027, "volume": 94679.0}, {"date": "2019-12-31", "close": 0.343027, "volume": 13362.0}, {"date": "2020-01-02", "close": 0.343027, "volume": 46597.0}, {"date": "2020-01-03", "close": 0.343027, "volume": 145600.0}, {"date": "2020-01-06", "close": 0.324485, "volume": 5393.0}, {"date": "2020-01-07", "close": 0.343027, "volume": 78587.0}, {"date": "2020-01-08", "close": 0.343027, "volume": 15744.0}, {"date": "2020-01-09", "close": 0.3291205, "volume": 19895.0}, {"date": "2020-01-10", "close": 0.3291205, "volume": 61586.0}, {"date": "2020-01-13", "close": 0.333756, "volume": 133909.0}, {"date": "2020-01-14", "close": 0.352298, "volume": 149792.0}, {"date": "2020-01-15", "close": 0.3569335, "volume": 100672.0}, {"date": "2020-01-16", "close": 0.37084, "volume": 344980.0}, {"date": "2020-01-17", "close": 0.37084, "volume": 372283.0}, {"date": "2020-01-20", "close": 0.352298, "volume": 249032.0}, {"date": "2020-01-21", "close": 0.343027, "volume": 80388.0}, {"date": "2020-01-22", "close": 0.3476625, "volume": 37170.0}, {"date": "2020-01-23", "close": 0.352298, "volume": 128927.0}, {"date": "2020-01-24", "close": 0.3476625, "volume": 8905.0}, {"date": "2020-01-28", "close": 0.3662045, "volume": 175232.0}, {"date": "2020-01-29", "close": 0.361569, "volume": 119003.0}, {"date": "2020-01-30", "close": 0.3569335, "volume": 339278.0}, {"date": "2020-01-31", "close": 0.380111, "volume": 160833.0}, {"date": "2020-02-03", "close": 0.4032885, "volume": 323222.0}, {"date": "2020-02-04", "close": 0.4311015, "volume": 947923.0}, {"date": "2020-02-05", "close": 0.46355, "volume": 436633.0}, {"date": "2020-02-06", "close": 0.509905, "volume": 779251.0}, {"date": "2020-02-07", "close": 0.5238115, "volume": 512687.0}, {"date": "2020-02-10", "close": 0.537718, "volume": 324056.0}, {"date": "2020-02-11", "close": 0.5701665, "volume": 839196.0}, {"date": "2020-02-12", "close": 0.593344, "volume": 940965.0}, {"date": "2020-02-13", "close": 0.611886, "volume": 420965.0}, {"date": "2020-02-14", "close": 0.584073, "volume": 614725.0}, {"date": "2020-02-17", "close": 0.6072505, "volume": 583589.0}, {"date": "2020-02-18", "close": 0.611886, "volume": 410839.0}, {"date": "2020-02-19", "close": 0.5979795, "volume": 133226.0}, {"date": "2020-02-20", "close": 0.602615, "volume": 601460.0}, {"date": "2020-02-21", "close": 0.5887085, "volume": 339066.0}, {"date": "2020-02-24", "close": 0.5145405, "volume": 887120.0}, {"date": "2020-02-25", "close": 0.5330825, "volume": 579907.0}, {"date": "2020-02-26", "close": 0.445008, "volume": 330012.0}, {"date": "2020-02-27", "close": 0.454279, "volume": 311333.0}, {"date": "2020-02-28", "close": 0.4032885, "volume": 424956.0}, {"date": "2020-03-02", "close": 0.4032885, "volume": 113906.0}, {"date": "2020-03-03", "close": 0.4403725, "volume": 410838.0}, {"date": "2020-03-04", "close": 0.4681855, "volume": 217646.0}, {"date": "2020-03-05", "close": 0.491363, "volume": 211082.0}, {"date": "2020-03-06", "close": 0.4496435, "volume": 227213.0}, {"date": "2020-03-09", "close": 0.380111, "volume": 596743.0}, {"date": "2020-03-10", "close": 0.324485, "volume": 506623.0}, {"date": "2020-03-11", "close": 0.37084, "volume": 326716.0}, {"date": "2020-03-12", "close": 0.324485, "volume": 648634.0}, {"date": "2020-03-13", "close": 0.27813, "volume": 333291.0}, {"date": "2020-03-16", "close": 0.27813, "volume": 570291.0}, {"date": "2020-03-17", "close": 0.27813, "volume": 470047.0}, {"date": "2020-03-18", "close": 0.2827655, "volume": 234780.0}, {"date": "2020-03-19", "close": 0.2456815, "volume": 238582.0}, {"date": "2020-03-20", "close": 0.259588, "volume": 115787.0}, {"date": "2020-03-23", "close": 0.194691, "volume": 347185.0}, {"date": "2020-03-24", "close": 0.1529715, "volume": 1062176.0}, {"date": "2020-03-25", "close": 0.1900555, "volume": 366035.0}, {"date": "2020-03-26", "close": 0.2178685, "volume": 325356.0}, {"date": "2020-03-27", "close": 0.18542, "volume": 452580.0}, {"date": "2020-03-31", "close": 0.287401, "volume": 104326.0}, {"date": "2020-04-01", "close": 0.259588, "volume": 85908.0}, {"date": "2020-04-02", "close": 0.2456815, "volume": 135801.0}, {"date": "2020-04-03", "close": 0.2549525, "volume": 12306.0}, {"date": "2020-04-06", "close": 0.2178685, "volume": 97077.0}, {"date": "2020-04-07", "close": 0.241046, "volume": 310875.0}, {"date": "2020-04-08", "close": 0.241046, "volume": 55784.0}, {"date": "2020-04-14", "close": 0.222504, "volume": 368063.0}, {"date": "2020-04-15", "close": 0.241046, "volume": 165066.0}, {"date": "2020-04-16", "close": 0.2271395, "volume": 48700.0}, {"date": "2020-04-17", "close": 0.2364105, "volume": 128874.0}, {"date": "2020-04-20", "close": 0.213233, "volume": 338858.0}, {"date": "2020-04-21", "close": 0.222504, "volume": 128809.0}, {"date": "2020-04-22", "close": 0.2178685, "volume": 28125.0}, {"date": "2020-04-23", "close": 0.231775, "volume": 2891.0}, {"date": "2020-04-24", "close": 0.213233, "volume": 43445.0}, {"date": "2020-04-27", "close": 0.2271395, "volume": 163961.0}, {"date": "2020-04-28", "close": 0.2271395, "volume": 84775.0}, {"date": "2020-04-29", "close": 0.250317, "volume": 415606.0}, {"date": "2020-04-30", "close": 0.250317, "volume": 211480.0}, {"date": "2020-05-01", "close": 0.250317, "volume": 59325.0}, {"date": "2020-05-04", "close": 0.2364105, "volume": 180090.0}, {"date": "2020-05-05", "close": 0.2271395, "volume": 111209.0}, {"date": "2020-05-06", "close": 0.231775, "volume": 104811.0}, {"date": "2020-05-07", "close": 0.231775, "volume": 87342.0}, {"date": "2020-05-08", "close": 0.250317, "volume": 226365.0}, {"date": "2020-05-11", "close": 0.324485, "volume": 325323.0}, {"date": "2020-05-12", "close": 0.324485, "volume": 57337.0}, {"date": "2020-05-13", "close": 0.3105785, "volume": 160489.0}, {"date": "2020-05-14", "close": 0.27813, "volume": 237948.0}, {"date": "2020-05-15", "close": 0.287401, "volume": 80640.0}, {"date": "2020-05-18", "close": 0.305943, "volume": 69032.0}, {"date": "2020-05-19", "close": 0.268859, "volume": 360989.0}, {"date": "2020-05-20", "close": 0.259588, "volume": 127849.0}, {"date": "2020-05-21", "close": 0.296672, "volume": 73795.0}, {"date": "2020-05-25", "close": 0.268859, "volume": 156569.0}, {"date": "2020-05-26", "close": 0.3013075, "volume": 420292.0}, {"date": "2020-05-27", "close": 0.2920365, "volume": 4527.0}, {"date": "2020-05-28", "close": 0.287401, "volume": 12145.0}, {"date": "2020-06-01", "close": 0.305943, "volume": 114922.0}, {"date": "2020-06-02", "close": 0.287401, "volume": 19096.0}, {"date": "2020-06-03", "close": 0.27813, "volume": 214725.0}, {"date": "2020-06-04", "close": 0.2920365, "volume": 232823.0}, {"date": "2020-06-05", "close": 0.287401, "volume": 94633.0}, {"date": "2020-06-09", "close": 0.305943, "volume": 88802.0}, {"date": "2020-06-10", "close": 0.287401, "volume": 389702.0}, {"date": "2020-06-11", "close": 0.287401, "volume": 141298.0}, {"date": "2020-06-12", "close": 0.268859, "volume": 332978.0}, {"date": "2020-06-15", "close": 0.268859, "volume": 124455.0}, {"date": "2020-06-16", "close": 0.268859, "volume": 59843.0}, {"date": "2020-06-17", "close": 0.268859, "volume": 268686.0}, {"date": "2020-06-18", "close": 0.27813, "volume": 91786.0}, {"date": "2020-06-19", "close": 0.268859, "volume": 4315.0}, {"date": "2020-06-22", "close": 0.259588, "volume": 184908.0}, {"date": "2020-06-23", "close": 0.259588, "volume": 47659.0}, {"date": "2020-06-24", "close": 0.2456815, "volume": 80666.0}, {"date": "2020-06-25", "close": 0.2271395, "volume": 115291.0}, {"date": "2020-06-29", "close": 0.250317, "volume": 194999.0}, {"date": "2020-06-30", "close": 0.250317, "volume": 136771.0}, {"date": "2020-07-01", "close": 0.2549525, "volume": 102794.0}, {"date": "2020-07-02", "close": 0.2734945, "volume": 7011.0}, {"date": "2020-07-03", "close": 0.27813, "volume": 175125.0}, {"date": "2020-07-06", "close": 0.27813, "volume": 380644.0}, {"date": "2020-07-07", "close": 0.268859, "volume": 84648.0}, {"date": "2020-07-08", "close": 0.27813, "volume": 44437.0}, {"date": "2020-07-09", "close": 0.27813, "volume": 564903.0}, {"date": "2020-07-10", "close": 0.27813, "volume": 4126.0}, {"date": "2020-07-13", "close": 0.250317, "volume": 139090.0}, {"date": "2020-07-14", "close": 0.241046, "volume": 23249.0}, {"date": "2020-07-15", "close": 0.2642235, "volume": 124626.0}, {"date": "2020-07-16", "close": 0.2549525, "volume": 145614.0}, {"date": "2020-07-17", "close": 0.250317, "volume": 36965.0}, {"date": "2020-07-20", "close": 0.250317, "volume": 74769.0}, {"date": "2020-07-21", "close": 0.2456815, "volume": 13120.0}, {"date": "2020-07-23", "close": 0.2456815, "volume": 60228.0}, {"date": "2020-07-24", "close": 0.250317, "volume": 93949.0}, {"date": "2020-07-27", "close": 0.2549525, "volume": 101822.0}, {"date": "2020-07-28", "close": 0.241046, "volume": 83355.0}, {"date": "2020-07-29", "close": 0.250317, "volume": 35595.0}, {"date": "2020-07-30", "close": 0.241046, "volume": 337698.0}, {"date": "2020-07-31", "close": 0.250317, "volume": 377383.0}, {"date": "2020-08-03", "close": 0.250317, "volume": 248118.0}, {"date": "2020-08-04", "close": 0.250317, "volume": 668519.0}, {"date": "2020-08-05", "close": 0.250317, "volume": 205901.0}, {"date": "2020-08-06", "close": 0.2456815, "volume": 430088.0}, {"date": "2020-08-07", "close": 0.250317, "volume": 304141.0}, {"date": "2020-08-10", "close": 0.250317, "volume": 772836.0}, {"date": "2020-08-11", "close": 0.250317, "volume": 187897.0}, {"date": "2020-08-12", "close": 0.2456815, "volume": 182256.0}, {"date": "2020-08-14", "close": 0.2456815, "volume": 743103.0}, {"date": "2020-08-17", "close": 0.2456815, "volume": 780868.0}, {"date": "2020-08-18", "close": 0.259588, "volume": 274546.0}, {"date": "2020-08-19", "close": 0.2827655, "volume": 214651.0}, {"date": "2020-08-20", "close": 0.2642235, "volume": 228491.0}, {"date": "2020-08-21", "close": 0.250317, "volume": 457093.0}, {"date": "2020-08-24", "close": 0.2364105, "volume": 1840858.0}, {"date": "2020-08-25", "close": 0.250317, "volume": 290834.0}, {"date": "2020-08-26", "close": 0.222504, "volume": 1113574.0}, {"date": "2020-08-27", "close": 0.241046, "volume": 235883.0}, {"date": "2020-08-28", "close": 0.250317, "volume": 329201.0}, {"date": "2020-08-31", "close": 0.2364105, "volume": 1004384.0}, {"date": "2020-09-01", "close": 0.2271395, "volume": 819616.0}, {"date": "2020-09-02", "close": 0.231775, "volume": 276088.0}, {"date": "2020-09-03", "close": 0.2364105, "volume": 131546.0}, {"date": "2020-09-04", "close": 0.2271395, "volume": 402745.0}, {"date": "2020-09-07", "close": 0.231775, "volume": 168035.0}, {"date": "2020-09-08", "close": 0.2364105, "volume": 383401.0}, {"date": "2020-09-09", "close": 0.231775, "volume": 141234.0}, {"date": "2020-09-10", "close": 0.231775, "volume": 30202.0}, {"date": "2020-09-11", "close": 0.2178685, "volume": 1081460.0}, {"date": "2020-09-14", "close": 0.222504, "volume": 271326.0}, {"date": "2020-09-15", "close": 0.2271395, "volume": 772579.0}, {"date": "2020-09-16", "close": 0.222504, "volume": 312688.0}, {"date": "2020-09-17", "close": 0.2178685, "volume": 435678.0}, {"date": "2020-09-18", "close": 0.222504, "volume": 191441.0}, {"date": "2020-09-21", "close": 0.222504, "volume": 351647.0}, {"date": "2020-09-22", "close": 0.2178685, "volume": 182783.0}, {"date": "2020-09-23", "close": 0.203962, "volume": 1302282.0}, {"date": "2020-09-24", "close": 0.2085975, "volume": 488204.0}, {"date": "2020-09-25", "close": 0.213233, "volume": 479069.0}, {"date": "2020-09-28", "close": 0.2178685, "volume": 146488.0}, {"date": "2020-09-29", "close": 0.2178685, "volume": 127786.0}, {"date": "2020-09-30", "close": 0.213233, "volume": 183706.0}, {"date": "2020-10-01", "close": 0.213233, "volume": 93054.0}, {"date": "2020-10-02", "close": 0.1993265, "volume": 358335.0}, {"date": "2020-10-05", "close": 0.2085975, "volume": 9587.0}, {"date": "2020-10-06", "close": 0.213233, "volume": 88722.0}, {"date": "2020-10-07", "close": 0.2085975, "volume": 343339.0}, {"date": "2020-10-08", "close": 0.213233, "volume": 127803.0}, {"date": "2020-10-13", "close": 0.2085975, "volume": 6472.0}, {"date": "2020-10-14", "close": 0.2085975, "volume": 99741.0}, {"date": "2020-10-15", "close": 0.213233, "volume": 48538.0}, {"date": "2020-10-16", "close": 0.213233, "volume": 510628.0}, {"date": "2020-10-19", "close": 0.231775, "volume": 1065839.0}, {"date": "2020-10-20", "close": 0.250317, "volume": 438167.0}, {"date": "2020-10-21", "close": 0.2827655, "volume": 1028664.0}, {"date": "2020-10-22", "close": 0.2734945, "volume": 646318.0}, {"date": "2020-10-23", "close": 0.259588, "volume": 26689.0}, {"date": "2020-10-26", "close": 0.259588, "volume": 81871.0}, {"date": "2020-10-27", "close": 0.2642235, "volume": 48555.0}, {"date": "2020-10-28", "close": 0.2734945, "volume": 122175.0}, {"date": "2020-10-29", "close": 0.2549525, "volume": 983467.0}, {"date": "2020-10-30", "close": 0.268859, "volume": 302598.0}, {"date": "2020-11-02", "close": 0.250317, "volume": 180849.0}, {"date": "2020-11-03", "close": 0.250317, "volume": 183939.0}, {"date": "2020-11-04", "close": 0.2456815, "volume": 3790.0}, {"date": "2020-11-05", "close": 0.2456815, "volume": 196258.0}, {"date": "2020-11-06", "close": 0.2549525, "volume": 25051.0}, {"date": "2020-11-09", "close": 0.2549525, "volume": 249369.0}, {"date": "2020-11-10", "close": 0.259588, "volume": 277191.0}, {"date": "2020-11-11", "close": 0.250317, "volume": 313885.0}, {"date": "2020-11-12", "close": 0.268859, "volume": 103942.0}, {"date": "2020-11-13", "close": 0.27813, "volume": 324275.0}, {"date": "2020-11-16", "close": 0.27813, "volume": 149268.0}, {"date": "2020-11-17", "close": 0.296672, "volume": 454476.0}, {"date": "2020-11-18", "close": 0.27813, "volume": 682388.0}, {"date": "2020-11-19", "close": 0.3013075, "volume": 477508.0}, {"date": "2020-11-20", "close": 0.296672, "volume": 318725.0}, {"date": "2020-11-23", "close": 0.27813, "volume": 293190.0}, {"date": "2020-11-24", "close": 0.268859, "volume": 270139.0}, {"date": "2020-11-25", "close": 0.259588, "volume": 211163.0}, {"date": "2020-11-26", "close": 0.2456815, "volume": 231418.0}, {"date": "2020-11-27", "close": 0.2642235, "volume": 225253.0}, {"date": "2020-11-30", "close": 0.268859, "volume": 453314.0}, {"date": "2020-12-01", "close": 0.259588, "volume": 158661.0}, {"date": "2020-12-02", "close": 0.2642235, "volume": 209671.0}, {"date": "2020-12-03", "close": 0.2642235, "volume": 115711.0}, {"date": "2020-12-04", "close": 0.2734945, "volume": 197434.0}, {"date": "2020-12-07", "close": 0.2642235, "volume": 1334955.0}, {"date": "2020-12-08", "close": 0.2734945, "volume": 788835.0}, {"date": "2020-12-09", "close": 0.2642235, "volume": 596071.0}, {"date": "2020-12-10", "close": 0.259588, "volume": 521005.0}, {"date": "2020-12-11", "close": 0.259588, "volume": 277799.0}, {"date": "2020-12-14", "close": 0.2734945, "volume": 480392.0}, {"date": "2020-12-15", "close": 0.268859, "volume": 616094.0}, {"date": "2020-12-16", "close": 0.2642235, "volume": 219613.0}, {"date": "2020-12-17", "close": 0.2642235, "volume": 517152.0}, {"date": "2020-12-18", "close": 0.268859, "volume": 122207.0}, {"date": "2020-12-21", "close": 0.250317, "volume": 556173.0}, {"date": "2020-12-22", "close": 0.2642235, "volume": 10786.0}, {"date": "2020-12-23", "close": 0.268859, "volume": 64263.0}, {"date": "2020-12-24", "close": 0.268859, "volume": 7285.0}, {"date": "2020-12-29", "close": 0.268859, "volume": 89709.0}, {"date": "2020-12-30", "close": 0.259588, "volume": 25054.0}, {"date": "2021-01-04", "close": 0.27813, "volume": 781035.0}, {"date": "2021-01-05", "close": 0.27813, "volume": 507519.0}, {"date": "2021-01-06", "close": 0.268859, "volume": 39480.0}, {"date": "2021-01-07", "close": 0.27813, "volume": 252165.0}, {"date": "2021-01-08", "close": 0.27813, "volume": 174164.0}, {"date": "2021-01-11", "close": 0.27813, "volume": 64814.0}, {"date": "2021-01-12", "close": 0.2827655, "volume": 602527.0}, {"date": "2021-01-13", "close": 0.2734945, "volume": 205281.0}, {"date": "2021-01-14", "close": 0.268859, "volume": 54006.0}, {"date": "2021-01-15", "close": 0.268859, "volume": 20174.0}, {"date": "2021-01-18", "close": 0.2642235, "volume": 397668.0}, {"date": "2021-01-19", "close": 0.2734945, "volume": 671825.0}, {"date": "2021-01-20", "close": 0.2642235, "volume": 575216.0}, {"date": "2021-01-21", "close": 0.2642235, "volume": 981946.0}, {"date": "2021-01-22", "close": 0.2734945, "volume": 600963.0}, {"date": "2021-01-25", "close": 0.3105785, "volume": 683483.0}, {"date": "2021-01-27", "close": 0.324485, "volume": 432918.0}, {"date": "2021-01-28", "close": 0.3198495, "volume": 783017.0}, {"date": "2021-01-29", "close": 0.333756, "volume": 467707.0}, {"date": "2021-02-01", "close": 0.324485, "volume": 288768.0}, {"date": "2021-02-02", "close": 0.296672, "volume": 333626.0}, {"date": "2021-02-03", "close": 0.333756, "volume": 362616.0}, {"date": "2021-02-04", "close": 0.333756, "volume": 419598.0}, {"date": "2021-02-05", "close": 0.333756, "volume": 163099.0}, {"date": "2021-02-08", "close": 0.315214, "volume": 77231.0}, {"date": "2021-02-09", "close": 0.324485, "volume": 130753.0}, {"date": "2021-02-10", "close": 0.315214, "volume": 129536.0}, {"date": "2021-02-11", "close": 0.324485, "volume": 188582.0}, {"date": "2021-02-12", "close": 0.3013075, "volume": 327217.0}, {"date": "2021-02-15", "close": 0.324485, "volume": 790578.0}, {"date": "2021-02-16", "close": 0.333756, "volume": 578563.0}, {"date": "2021-02-17", "close": 0.3198495, "volume": 361926.0}, {"date": "2021-02-18", "close": 0.343027, "volume": 423115.0}, {"date": "2021-02-19", "close": 0.333756, "volume": 227544.0}, {"date": "2021-02-22", "close": 0.3291205, "volume": 136326.0}, {"date": "2021-02-23", "close": 0.3291205, "volume": 65811.0}, {"date": "2021-02-24", "close": 0.324485, "volume": 157839.0}, {"date": "2021-02-25", "close": 0.3291205, "volume": 289275.0}, {"date": "2021-02-26", "close": 0.305943, "volume": 223181.0}, {"date": "2021-03-01", "close": 0.315214, "volume": 137046.0}, {"date": "2021-03-02", "close": 0.2827655, "volume": 270842.0}, {"date": "2021-03-03", "close": 0.2827655, "volume": 47351.0}, {"date": "2021-03-04", "close": 0.287401, "volume": 469646.0}, {"date": "2021-03-05", "close": 0.2827655, "volume": 281665.0}, {"date": "2021-03-08", "close": 0.3013075, "volume": 208482.0}, {"date": "2021-03-09", "close": 0.27813, "volume": 366113.0}, {"date": "2021-03-10", "close": 0.2827655, "volume": 158144.0}, {"date": "2021-03-11", "close": 0.27813, "volume": 147120.0}, {"date": "2021-03-12", "close": 0.27813, "volume": 863427.0}, {"date": "2021-03-15", "close": 0.2734945, "volume": 356231.0}, {"date": "2021-03-16", "close": 0.287401, "volume": 603492.0}, {"date": "2021-03-17", "close": 0.2642235, "volume": 122935.0}, {"date": "2021-03-18", "close": 0.27813, "volume": 450217.0}, {"date": "2021-03-19", "close": 0.268859, "volume": 414074.0}, {"date": "2021-03-22", "close": 0.27813, "volume": 185973.0}, {"date": "2021-03-23", "close": 0.259588, "volume": 1179073.0}, {"date": "2021-03-24", "close": 0.259588, "volume": 625001.0}, {"date": "2021-03-25", "close": 0.259588, "volume": 279022.0}, {"date": "2021-03-26", "close": 0.2456815, "volume": 336349.0}, {"date": "2021-03-29", "close": 0.241046, "volume": 108789.0}, {"date": "2021-03-30", "close": 0.2456815, "volume": 24340.0}, {"date": "2021-03-31", "close": 0.250317, "volume": 325305.0}, {"date": "2021-04-06", "close": 0.2364105, "volume": 144242.0}, {"date": "2021-04-07", "close": 0.250317, "volume": 1.0}, {"date": "2021-04-08", "close": 0.2456815, "volume": 95773.0}, {"date": "2021-04-09", "close": 0.231775, "volume": 261412.0}, {"date": "2021-04-12", "close": 0.241046, "volume": 7385.0}, {"date": "2021-04-13", "close": 0.241046, "volume": 119777.0}, {"date": "2021-04-14", "close": 0.2456815, "volume": 81973.0}, {"date": "2021-04-15", "close": 0.241046, "volume": 5345.0}, {"date": "2021-04-16", "close": 0.241046, "volume": 40992.0}, {"date": "2021-04-19", "close": 0.2364105, "volume": 163135.0}, {"date": "2021-04-20", "close": 0.2364105, "volume": 63732.0}, {"date": "2021-04-21", "close": 0.2364105, "volume": 34717.0}, {"date": "2021-04-22", "close": 0.2364105, "volume": 282866.0}, {"date": "2021-04-23", "close": 0.241046, "volume": 19953.0}, {"date": "2021-04-26", "close": 0.259588, "volume": 60291.0}, {"date": "2021-04-27", "close": 0.241046, "volume": 115563.0}, {"date": "2021-04-28", "close": 0.241046, "volume": 277571.0}, {"date": "2021-04-29", "close": 0.241046, "volume": 569367.0}, {"date": "2021-04-30", "close": 0.2456815, "volume": 24431.0}, {"date": "2021-05-03", "close": 0.241046, "volume": 75924.0}, {"date": "2021-05-04", "close": 0.231775, "volume": 122483.0}, {"date": "2021-05-05", "close": 0.2364105, "volume": 197342.0}, {"date": "2021-05-06", "close": 0.2271395, "volume": 770127.0}, {"date": "2021-05-07", "close": 0.231775, "volume": 313289.0}, {"date": "2021-05-10", "close": 0.241046, "volume": 183928.0}, {"date": "2021-05-11", "close": 0.2271395, "volume": 30568.0}, {"date": "2021-05-12", "close": 0.231775, "volume": 59544.0}, {"date": "2021-05-13", "close": 0.231775, "volume": 39915.0}, {"date": "2021-05-14", "close": 0.250317, "volume": 702852.0}, {"date": "2021-05-17", "close": 0.241046, "volume": 143336.0}, {"date": "2021-05-18", "close": 0.241046, "volume": 210572.0}, {"date": "2021-05-19", "close": 0.241046, "volume": 320656.0}, {"date": "2021-05-20", "close": 0.2364105, "volume": 210310.0}, {"date": "2021-05-21", "close": 0.231775, "volume": 637479.0}, {"date": "2021-05-24", "close": 0.2364105, "volume": 30751.0}, {"date": "2021-05-25", "close": 0.2364105, "volume": 138413.0}, {"date": "2021-05-26", "close": 0.231775, "volume": 115060.0}, {"date": "2021-05-27", "close": 0.231775, "volume": 789480.0}, {"date": "2021-05-28", "close": 0.241046, "volume": 357862.0}, {"date": "2021-05-31", "close": 0.2364105, "volume": 12146.0}, {"date": "2021-06-01", "close": 0.231775, "volume": 202868.0}, {"date": "2021-06-02", "close": 0.213233, "volume": 350488.0}, {"date": "2021-06-03", "close": 0.2085975, "volume": 217415.0}, {"date": "2021-06-04", "close": 0.213233, "volume": 304976.0}, {"date": "2021-06-07", "close": 0.213233, "volume": 290635.0}, {"date": "2021-06-08", "close": 0.222504, "volume": 112868.0}, {"date": "2021-06-09", "close": 0.222504, "volume": 152683.0}, {"date": "2021-06-10", "close": 0.222504, "volume": 43145.0}, {"date": "2021-06-11", "close": 0.231775, "volume": 164159.0}, {"date": "2021-06-15", "close": 0.23409275, "volume": 60204.0}, {"date": "2021-06-16", "close": 0.231775, "volume": 60880.0}, {"date": "2021-06-17", "close": 0.2364105, "volume": 173103.0}, {"date": "2021-06-18", "close": 0.231775, "volume": 115134.0}, {"date": "2021-06-21", "close": 0.231775, "volume": 18258.0}, {"date": "2021-06-22", "close": 0.2271395, "volume": 287096.0}, {"date": "2021-06-23", "close": 0.2549525, "volume": 637403.0}, {"date": "2021-06-24", "close": 0.2456815, "volume": 151838.0}, {"date": "2021-06-25", "close": 0.2642235, "volume": 159098.0}, {"date": "2021-06-28", "close": 0.241046, "volume": 12944.0}, {"date": "2021-06-29", "close": 0.259588, "volume": 36105.0}, {"date": "2021-06-30", "close": 0.259588, "volume": 157491.0}, {"date": "2021-07-01", "close": 0.27813, "volume": 436977.0}, {"date": "2021-07-02", "close": 0.2734945, "volume": 205566.0}, {"date": "2021-07-06", "close": 0.250317, "volume": 191154.0}, {"date": "2021-07-07", "close": 0.250317, "volume": 43141.0}, {"date": "2021-07-08", "close": 0.241046, "volume": 189448.0}, {"date": "2021-07-09", "close": 0.241046, "volume": 27159.0}, {"date": "2021-07-12", "close": 0.2364105, "volume": 199042.0}, {"date": "2021-07-13", "close": 0.241046, "volume": 4019.0}, {"date": "2021-07-14", "close": 0.231775, "volume": 266498.0}, {"date": "2021-07-15", "close": 0.231775, "volume": 4315.0}, {"date": "2021-07-19", "close": 0.2271395, "volume": 34294.0}, {"date": "2021-07-20", "close": 0.2271395, "volume": 100313.0}, {"date": "2021-07-21", "close": 0.2364105, "volume": 167831.0}, {"date": "2021-07-22", "close": 0.2178685, "volume": 398584.0}, {"date": "2021-07-23", "close": 0.213233, "volume": 446362.0}, {"date": "2021-07-26", "close": 0.213233, "volume": 197390.0}, {"date": "2021-07-27", "close": 0.2364105, "volume": 114743.0}, {"date": "2021-07-28", "close": 0.213233, "volume": 71212.0}, {"date": "2021-07-29", "close": 0.231775, "volume": 102744.0}, {"date": "2021-07-30", "close": 0.231775, "volume": 106296.0}, {"date": "2021-08-02", "close": 0.2364105, "volume": 8159.0}, {"date": "2021-08-03", "close": 0.222504, "volume": 208870.0}, {"date": "2021-08-04", "close": 0.213233, "volume": 515162.0}, {"date": "2021-08-05", "close": 0.222504, "volume": 11474.0}, {"date": "2021-08-06", "close": 0.213233, "volume": 361381.0}, {"date": "2021-08-09", "close": 0.2085975, "volume": 352772.0}, {"date": "2021-08-10", "close": 0.1993265, "volume": 392286.0}, {"date": "2021-08-11", "close": 0.1900555, "volume": 143290.0}, {"date": "2021-08-12", "close": 0.194691, "volume": 455236.0}, {"date": "2021-08-13", "close": 0.194691, "volume": 269327.0}, {"date": "2021-08-16", "close": 0.194691, "volume": 125284.0}, {"date": "2021-08-17", "close": 0.194691, "volume": 69985.0}, {"date": "2021-08-18", "close": 0.1900555, "volume": 140647.0}, {"date": "2021-08-19", "close": 0.18542, "volume": 103222.0}, {"date": "2021-08-20", "close": 0.194691, "volume": 198422.0}, {"date": "2021-08-23", "close": 0.1900555, "volume": 151045.0}, {"date": "2021-08-24", "close": 0.194691, "volume": 85636.0}, {"date": "2021-08-25", "close": 0.194691, "volume": 28558.0}, {"date": "2021-08-26", "close": 0.1993265, "volume": 202172.0}, {"date": "2021-08-27", "close": 0.2271395, "volume": 402642.0}, {"date": "2021-08-30", "close": 0.203962, "volume": 568542.0}, {"date": "2021-08-31", "close": 0.203962, "volume": 306738.0}, {"date": "2021-09-01", "close": 0.203962, "volume": 66188.0}, {"date": "2021-09-02", "close": 0.203962, "volume": 192563.0}, {"date": "2021-09-03", "close": 0.213233, "volume": 11.0}, {"date": "2021-09-06", "close": 0.2085975, "volume": 111490.0}, {"date": "2021-09-07", "close": 0.2085975, "volume": 206637.0}, {"date": "2021-09-08", "close": 0.2085975, "volume": 44953.0}, {"date": "2021-09-10", "close": 0.1993265, "volume": 406143.0}, {"date": "2021-09-13", "close": 0.1993265, "volume": 46908.0}, {"date": "2021-09-14", "close": 0.203962, "volume": 5828.0}, {"date": "2021-09-15", "close": 0.194691, "volume": 159687.0}, {"date": "2021-09-16", "close": 0.1993265, "volume": 145160.0}, {"date": "2021-09-17", "close": 0.1993265, "volume": 56916.0}, {"date": "2021-09-20", "close": 0.194691, "volume": 152887.0}, {"date": "2021-09-21", "close": 0.194691, "volume": 284884.0}, {"date": "2021-09-22", "close": 0.1900555, "volume": 421449.0}, {"date": "2021-09-23", "close": 0.18542, "volume": 206217.0}, {"date": "2021-09-24", "close": 0.1900555, "volume": 294318.0}, {"date": "2021-09-27", "close": 0.194691, "volume": 82519.0}, {"date": "2021-09-28", "close": 0.18542, "volume": 483986.0}, {"date": "2021-09-29", "close": 0.203962, "volume": 7891.0}, {"date": "2021-09-30", "close": 0.203962, "volume": 31917.0}, {"date": "2021-10-01", "close": 0.1993265, "volume": 6688.0}, {"date": "2021-10-04", "close": 0.194691, "volume": 75706.0}, {"date": "2021-10-05", "close": 0.1900555, "volume": 85244.0}, {"date": "2021-10-06", "close": 0.203962, "volume": 6645.0}, {"date": "2021-10-07", "close": 0.194691, "volume": 12710.0}, {"date": "2021-10-08", "close": 0.194691, "volume": 730.0}, {"date": "2021-10-11", "close": 0.1715135, "volume": 328017.0}, {"date": "2021-10-12", "close": 0.1900555, "volume": 164221.0}, {"date": "2021-10-13", "close": 0.176149, "volume": 80371.0}, {"date": "2021-10-14", "close": 0.176149, "volume": 237257.0}, {"date": "2021-10-15", "close": 0.1900555, "volume": 148415.0}, {"date": "2021-10-18", "close": 0.18542, "volume": 8629.0}, {"date": "2021-10-19", "close": 0.1715135, "volume": 1335188.0}, {"date": "2021-10-20", "close": 0.1807845, "volume": 32444.0}, {"date": "2021-10-21", "close": 0.194691, "volume": 222492.0}, {"date": "2021-10-22", "close": 0.203962, "volume": 344084.0}, {"date": "2021-10-25", "close": 0.1993265, "volume": 43520.0}, {"date": "2021-10-26", "close": 0.18542, "volume": 213885.0}, {"date": "2021-10-27", "close": 0.176149, "volume": 149301.0}, {"date": "2021-10-28", "close": 0.176149, "volume": 438356.0}, {"date": "2021-10-29", "close": 0.194691, "volume": 449029.0}, {"date": "2021-11-01", "close": 0.194691, "volume": 71731.0}, {"date": "2021-11-02", "close": 0.18542, "volume": 2475.0}, {"date": "2021-11-03", "close": 0.1900555, "volume": 299908.0}, {"date": "2021-11-04", "close": 0.1807845, "volume": 53223.0}, {"date": "2021-11-05", "close": 0.176149, "volume": 190139.0}, {"date": "2021-11-08", "close": 0.1807845, "volume": 61110.0}, {"date": "2021-11-09", "close": 0.18310225, "volume": 56616.0}, {"date": "2021-11-10", "close": 0.176149, "volume": 42272.0}, {"date": "2021-11-11", "close": 0.176149, "volume": 23827.0}, {"date": "2021-11-12", "close": 0.176149, "volume": 37463.0}, {"date": "2021-11-15", "close": 0.1715135, "volume": 81377.0}, {"date": "2021-11-16", "close": 0.1622425, "volume": 319133.0}, {"date": "2021-11-17", "close": 0.1622425, "volume": 116953.0}, {"date": "2021-11-18", "close": 0.166878, "volume": 150310.0}, {"date": "2021-11-19", "close": 0.166878, "volume": 225564.0}, {"date": "2021-11-22", "close": 0.1715135, "volume": 334884.0}, {"date": "2021-11-23", "close": 0.166878, "volume": 164672.0}, {"date": "2021-11-24", "close": 0.1622425, "volume": 488941.0}, {"date": "2021-11-25", "close": 0.1529715, "volume": 635532.0}, {"date": "2021-11-26", "close": 0.1622425, "volume": 174678.0}, {"date": "2021-11-29", "close": 0.157607, "volume": 159781.0}, {"date": "2021-11-30", "close": 0.1529715, "volume": 141920.0}, {"date": "2021-12-01", "close": 0.1529715, "volume": 212973.0}, {"date": "2021-12-02", "close": 0.157607, "volume": 213489.0}, {"date": "2021-12-03", "close": 0.1622425, "volume": 88180.0}, {"date": "2021-12-06", "close": 0.166878, "volume": 212864.0}, {"date": "2021-12-07", "close": 0.166878, "volume": 47686.0}, {"date": "2021-12-08", "close": 0.176149, "volume": 354744.0}, {"date": "2021-12-09", "close": 0.18542, "volume": 224102.0}, {"date": "2021-12-10", "close": 0.18542, "volume": 632504.0}, {"date": "2021-12-13", "close": 0.194691, "volume": 592775.0}, {"date": "2021-12-14", "close": 0.18542, "volume": 67768.0}, {"date": "2021-12-15", "close": 0.18542, "volume": 31349.0}, {"date": "2021-12-16", "close": 0.1715135, "volume": 69727.0}, {"date": "2021-12-17", "close": 0.176149, "volume": 95815.0}, {"date": "2021-12-20", "close": 0.176149, "volume": 71144.0}, {"date": "2021-12-21", "close": 0.1900555, "volume": 292288.0}, {"date": "2021-12-22", "close": 0.213233, "volume": 297947.0}, {"date": "2021-12-23", "close": 0.213233, "volume": 370407.0}, {"date": "2021-12-24", "close": 0.2178685, "volume": 249052.0}, {"date": "2021-12-29", "close": 0.2271395, "volume": 262431.0}, {"date": "2021-12-30", "close": 0.222504, "volume": 275051.0}, {"date": "2021-12-31", "close": 0.231775, "volume": 90642.0}, {"date": "2022-01-04", "close": 0.231775, "volume": 295046.0}, {"date": "2022-01-05", "close": 0.2178685, "volume": 32419.0}, {"date": "2022-01-06", "close": 0.222504, "volume": 52034.0}, {"date": "2022-01-07", "close": 0.231775, "volume": 201469.0}, {"date": "2022-01-10", "close": 0.222504, "volume": 36082.0}, {"date": "2022-01-11", "close": 0.2178685, "volume": 66175.0}, {"date": "2022-01-12", "close": 0.222504, "volume": 184024.0}, {"date": "2022-01-13", "close": 0.222504, "volume": 206065.0}, {"date": "2022-01-14", "close": 0.213233, "volume": 225030.0}, {"date": "2022-01-17", "close": 0.213233, "volume": 48927.0}, {"date": "2022-01-18", "close": 0.222504, "volume": 336050.0}, {"date": "2022-01-19", "close": 0.222504, "volume": 27866.0}, {"date": "2022-01-21", "close": 0.222504, "volume": 271728.0}, {"date": "2022-01-24", "close": 0.213233, "volume": 72225.0}, {"date": "2022-01-25", "close": 0.1993265, "volume": 150774.0}, {"date": "2022-01-27", "close": 0.194691, "volume": 20111.0}, {"date": "2022-01-28", "close": 0.18542, "volume": 420906.0}, {"date": "2022-01-31", "close": 0.194691, "volume": 323215.0}, {"date": "2022-02-01", "close": 0.18542, "volume": 887589.0}, {"date": "2022-02-02", "close": 0.203962, "volume": 234901.0}, {"date": "2022-02-03", "close": 0.18542, "volume": 23682.0}, {"date": "2022-02-04", "close": 0.1807845, "volume": 11062.0}, {"date": "2022-02-07", "close": 0.18542, "volume": 167253.0}, {"date": "2022-02-08", "close": 0.18542, "volume": 190611.0}, {"date": "2022-02-10", "close": 0.18542, "volume": 59209.0}, {"date": "2022-02-15", "close": 0.176149, "volume": 41752.0}, {"date": "2022-02-16", "close": 0.176149, "volume": 21918.0}, {"date": "2022-02-18", "close": 0.166878, "volume": 138756.0}, {"date": "2022-02-21", "close": 0.166878, "volume": 87433.0}, {"date": "2022-02-22", "close": 0.1807845, "volume": 240621.0}, {"date": "2022-02-23", "close": 0.17383125, "volume": 332232.0}, {"date": "2022-02-24", "close": 0.166878, "volume": 91040.0}, {"date": "2022-02-25", "close": 0.176149, "volume": 5353902.0}, {"date": "2022-02-28", "close": 0.176149, "volume": 3607216.0}, {"date": "2022-03-01", "close": 0.18542, "volume": 185102.0}, {"date": "2022-03-02", "close": 0.1900555, "volume": 65092.0}, {"date": "2022-03-03", "close": 0.194691, "volume": 219959.0}, {"date": "2022-03-04", "close": 0.1900555, "volume": 1047.0}, {"date": "2022-03-08", "close": 0.166878, "volume": 1291360.0}, {"date": "2022-03-09", "close": 0.1715135, "volume": 2607.0}, {"date": "2022-03-10", "close": 0.176149, "volume": 236977.0}, {"date": "2022-03-11", "close": 0.176149, "volume": 6188.0}, {"date": "2022-03-14", "close": 0.1715135, "volume": 32359.0}, {"date": "2022-03-15", "close": 0.166878, "volume": 3236.0}, {"date": "2022-03-16", "close": 0.1715135, "volume": 30243.0}, {"date": "2022-03-17", "close": 0.17383125, "volume": 48186.0}, {"date": "2022-03-18", "close": 0.1807845, "volume": 155791.0}, {"date": "2022-03-21", "close": 0.18542, "volume": 132317.0}, {"date": "2022-03-22", "close": 0.18542, "volume": 53932.0}, {"date": "2022-03-23", "close": 0.166878, "volume": 145076.0}, {"date": "2022-03-24", "close": 0.166878, "volume": 14022.0}, {"date": "2022-03-28", "close": 0.166878, "volume": 121918.0}, {"date": "2022-03-29", "close": 0.1715135, "volume": 1012236.0}, {"date": "2022-03-30", "close": 0.176149, "volume": 133610.0}, {"date": "2022-04-01", "close": 0.1622425, "volume": 1139011.0}, {"date": "2022-04-04", "close": 0.1622425, "volume": 33063.0}, {"date": "2022-04-05", "close": 0.1622425, "volume": 484892.0}, {"date": "2022-04-06", "close": 0.1715135, "volume": 361757.0}, {"date": "2022-04-07", "close": 0.166878, "volume": 579714.0}, {"date": "2022-04-08", "close": 0.166878, "volume": 44376.0}, {"date": "2022-04-11", "close": 0.1622425, "volume": 487313.0}, {"date": "2022-04-12", "close": 0.157607, "volume": 132214.0}, {"date": "2022-04-13", "close": 0.157607, "volume": 44099.0}, {"date": "2022-04-14", "close": 0.157607, "volume": 223241.0}, {"date": "2022-04-19", "close": 0.166878, "volume": 208944.0}, {"date": "2022-04-20", "close": 0.1715135, "volume": 5482.0}, {"date": "2022-04-22", "close": 0.1715135, "volume": 43145.0}, {"date": "2022-04-26", "close": 0.1715135, "volume": 497463.0}, {"date": "2022-04-27", "close": 0.18542, "volume": 325556.0}, {"date": "2022-04-28", "close": 0.166878, "volume": 1096395.0}, {"date": "2022-04-29", "close": 0.1715135, "volume": 139069.0}, {"date": "2022-05-02", "close": 0.166878, "volume": 86291.0}, {"date": "2022-05-03", "close": 0.166878, "volume": 99772.0}, {"date": "2022-05-05", "close": 0.166878, "volume": 106067.0}, {"date": "2022-05-06", "close": 0.166878, "volume": 444696.0}, {"date": "2022-05-09", "close": 0.15992475, "volume": 140578.0}, {"date": "2022-05-10", "close": 0.1529715, "volume": 127247.0}, {"date": "2022-05-11", "close": 0.157607, "volume": 217118.0}, {"date": "2022-05-12", "close": 0.1529715, "volume": 10786.0}, {"date": "2022-05-13", "close": 0.1529715, "volume": 39626.0}, {"date": "2022-05-16", "close": 0.148336, "volume": 45198.0}, {"date": "2022-05-18", "close": 0.148336, "volume": 80129.0}, {"date": "2022-05-20", "close": 0.148336, "volume": 60956.0}, {"date": "2022-05-23", "close": 0.139065, "volume": 96976.0}, {"date": "2022-05-24", "close": 0.139065, "volume": 45840.0}, {"date": "2022-05-25", "close": 0.148336, "volume": 51213.0}, {"date": "2022-05-27", "close": 0.148336, "volume": 103691.0}, {"date": "2022-05-31", "close": 0.1437005, "volume": 438288.0}, {"date": "2022-06-01", "close": 0.139065, "volume": 106573.0}, {"date": "2022-06-02", "close": 0.1344295, "volume": 138146.0}, {"date": "2022-06-03", "close": 0.139065, "volume": 177413.0}, {"date": "2022-06-06", "close": 0.1344295, "volume": 50104.0}, {"date": "2022-06-07", "close": 0.1344295, "volume": 105221.0}, {"date": "2022-06-08", "close": 0.111252, "volume": 603526.0}, {"date": "2022-06-09", "close": 0.1251585, "volume": 43136.0}, {"date": "2022-06-10", "close": 0.1251585, "volume": 76662.0}, {"date": "2022-06-14", "close": 0.120523, "volume": 250536.0}, {"date": "2022-06-15", "close": 0.1158875, "volume": 232757.0}, {"date": "2022-06-16", "close": 0.111252, "volume": 202116.0}, {"date": "2022-06-17", "close": 0.1066165, "volume": 319171.0}, {"date": "2022-06-20", "close": 0.101981, "volume": 165497.0}, {"date": "2022-06-21", "close": 0.1066165, "volume": 9051.0}, {"date": "2022-06-22", "close": 0.0917829, "volume": 12418.0}, {"date": "2022-06-23", "close": 0.0973455, "volume": 70339.0}, {"date": "2022-06-24", "close": 0.0890016, "volume": 470929.0}, {"date": "2022-06-27", "close": 0.0880745, "volume": 818487.0}, {"date": "2022-06-28", "close": 0.101981, "volume": 419777.0}, {"date": "2022-06-29", "close": 0.101981, "volume": 273178.0}, {"date": "2022-06-30", "close": 0.1066165, "volume": 1414576.0}, {"date": "2022-07-01", "close": 0.101981, "volume": 50.0}, {"date": "2022-07-04", "close": 0.101981, "volume": 135267.0}, {"date": "2022-07-05", "close": 0.1066165, "volume": 107863.0}, {"date": "2022-07-06", "close": 0.0973455, "volume": 647179.0}, {"date": "2022-07-12", "close": 0.148336, "volume": 215417.0}, {"date": "2022-07-13", "close": 0.139065, "volume": 58970.0}, {"date": "2022-07-15", "close": 0.139065, "volume": 8682.0}, {"date": "2022-07-18", "close": 0.139065, "volume": 30818.0}, {"date": "2022-07-19", "close": 0.139065, "volume": 34627.0}, {"date": "2022-07-20", "close": 0.1344295, "volume": 64117.0}, {"date": "2022-07-21", "close": 0.139065, "volume": 26966.0}, {"date": "2022-07-22", "close": 0.1437005, "volume": 126854.0}, {"date": "2022-07-25", "close": 0.1437005, "volume": 80897.0}, {"date": "2022-07-26", "close": 0.1437005, "volume": 65814.0}, {"date": "2022-07-29", "close": 0.1437005, "volume": 149843.0}, {"date": "2022-08-01", "close": 0.1437005, "volume": 439300.0}, {"date": "2022-08-03", "close": 0.1437005, "volume": 6903.0}, {"date": "2022-08-04", "close": 0.1437005, "volume": 2727.0}, {"date": "2022-08-05", "close": 0.1437005, "volume": 107971.0}, {"date": "2022-08-08", "close": 0.1437005, "volume": 16979.0}, {"date": "2022-08-09", "close": 0.139065, "volume": 48574.0}, {"date": "2022-08-10", "close": 0.139065, "volume": 13617.0}, {"date": "2022-08-12", "close": 0.1344295, "volume": 80897.0}, {"date": "2022-08-17", "close": 0.139065, "volume": 51748.0}, {"date": "2022-08-18", "close": 0.1344295, "volume": 5144.0}, {"date": "2022-08-19", "close": 0.1437005, "volume": 7558.0}, {"date": "2022-08-22", "close": 0.129794, "volume": 162774.0}, {"date": "2022-08-23", "close": 0.139065, "volume": 39535.0}, {"date": "2022-08-24", "close": 0.139065, "volume": 135899.0}, {"date": "2022-08-25", "close": 0.129794, "volume": 114335.0}, {"date": "2022-08-26", "close": 0.1344295, "volume": 260546.0}, {"date": "2022-08-29", "close": 0.1529715, "volume": 1220794.0}, {"date": "2022-08-30", "close": 0.1529715, "volume": 269658.0}, {"date": "2022-08-31", "close": 0.166878, "volume": 279273.0}, {"date": "2022-09-01", "close": 0.157607, "volume": 1194146.0}, {"date": "2022-09-02", "close": 0.1529715, "volume": 3537.0}, {"date": "2022-09-05", "close": 0.148336, "volume": 84175.0}, {"date": "2022-09-06", "close": 0.157607, "volume": 96260.0}, {"date": "2022-09-07", "close": 0.1437005, "volume": 59337.0}, {"date": "2022-09-08", "close": 0.1437005, "volume": 1816.0}, {"date": "2022-09-09", "close": 0.139065, "volume": 115414.0}, {"date": "2022-09-12", "close": 0.1622425, "volume": 380160.0}, {"date": "2022-09-13", "close": 0.176149, "volume": 65280.0}, {"date": "2022-09-14", "close": 0.176149, "volume": 107863.0}, {"date": "2022-09-15", "close": 0.18542, "volume": 366455.0}, {"date": "2022-09-16", "close": 0.18542, "volume": 445613.0}, {"date": "2022-09-19", "close": 0.18542, "volume": 55.0}, {"date": "2022-09-21", "close": 0.1622425, "volume": 51236.0}, {"date": "2022-09-23", "close": 0.176149, "volume": 283138.0}, {"date": "2022-09-26", "close": 0.1715135, "volume": 1555.0}, {"date": "2022-09-27", "close": 0.1529715, "volume": 23577.0}, {"date": "2022-09-28", "close": 0.148336, "volume": 353782.0}, {"date": "2022-10-03", "close": 0.1437005, "volume": 316.0}, {"date": "2022-10-04", "close": 0.157607, "volume": 160258.0}, {"date": "2022-10-05", "close": 0.1529715, "volume": 9567.0}, {"date": "2022-10-06", "close": 0.1529715, "volume": 55781.0}, {"date": "2022-10-07", "close": 0.148336, "volume": 108758.0}, {"date": "2022-10-10", "close": 0.157607, "volume": 17682.0}, {"date": "2022-10-11", "close": 0.148336, "volume": 32845.0}, {"date": "2022-10-12", "close": 0.157607, "volume": 197084.0}, {"date": "2022-10-13", "close": 0.148336, "volume": 60489.0}, {"date": "2022-10-14", "close": 0.1529715, "volume": 14475.0}, {"date": "2022-10-18", "close": 0.1529715, "volume": 255196.0}, {"date": "2022-10-19", "close": 0.148336, "volume": 111739.0}, {"date": "2022-10-20", "close": 0.1529715, "volume": 101072.0}, {"date": "2022-10-21", "close": 0.1529715, "volume": 617151.0}, {"date": "2022-10-24", "close": 0.139065, "volume": 84957.0}, {"date": "2022-10-26", "close": 0.1437005, "volume": 38831.0}, {"date": "2022-10-27", "close": 0.1437005, "volume": 82908.0}, {"date": "2022-10-28", "close": 0.139065, "volume": 77560.0}, {"date": "2022-10-31", "close": 0.139065, "volume": 63909.0}, {"date": "2022-11-01", "close": 0.129794, "volume": 58487.0}, {"date": "2022-11-02", "close": 0.129794, "volume": 20494.0}, {"date": "2022-11-03", "close": 0.129794, "volume": 81747.0}, {"date": "2022-11-07", "close": 0.129794, "volume": 1932.0}, {"date": "2022-11-14", "close": 0.1251585, "volume": 99218.0}, {"date": "2022-11-15", "close": 0.120523, "volume": 980.0}, {"date": "2022-11-16", "close": 0.139065, "volume": 107863.0}, {"date": "2022-11-17", "close": 0.1251585, "volume": 14069.0}, {"date": "2022-11-22", "close": 0.129794, "volume": 16179.0}, {"date": "2022-11-23", "close": 0.1344295, "volume": 154077.0}, {"date": "2022-11-25", "close": 0.129794, "volume": 97077.0}, {"date": "2022-11-29", "close": 0.129794, "volume": 1974.0}, {"date": "2022-11-30", "close": 0.1251585, "volume": 2157.0}, {"date": "2022-12-01", "close": 0.1251585, "volume": 4315.0}, {"date": "2022-12-05", "close": 0.120523, "volume": 23730.0}, {"date": "2022-12-09", "close": 0.129794, "volume": 621011.0}, {"date": "2022-12-13", "close": 0.1344295, "volume": 1445.0}, {"date": "2022-12-16", "close": 0.1, "volume": 1244563.0}, {"date": "2022-12-19", "close": 0.1, "volume": 449284.0}, {"date": "2022-12-20", "close": 0.095, "volume": 265000.0}, {"date": "2022-12-21", "close": 0.095, "volume": 943420.0}, {"date": "2022-12-22", "close": 0.09, "volume": 349998.0}, {"date": "2023-01-03", "close": 0.09, "volume": 11111.0}, {"date": "2023-01-09", "close": 0.083, "volume": 71725.0}, {"date": "2023-01-10", "close": 0.088, "volume": 41100.0}, {"date": "2023-01-12", "close": 0.087, "volume": 215202.0}, {"date": "2023-01-13", "close": 0.085, "volume": 1316122.0}, {"date": "2023-01-17", "close": 0.09, "volume": 625000.0}, {"date": "2023-01-19", "close": 0.09, "volume": 213.0}, {"date": "2023-01-20", "close": 0.09, "volume": 477298.0}, {"date": "2023-01-23", "close": 0.095, "volume": 242553.0}, {"date": "2023-01-24", "close": 0.095, "volume": 59434.0}, {"date": "2023-01-25", "close": 0.094, "volume": 217488.0}, {"date": "2023-01-27", "close": 0.09, "volume": 1202471.0}, {"date": "2023-01-30", "close": 0.09, "volume": 24014.0}, {"date": "2023-01-31", "close": 0.09, "volume": 334000.0}, {"date": "2023-02-01", "close": 0.09, "volume": 125961.0}, {"date": "2023-02-02", "close": 0.095, "volume": 1195926.0}, {"date": "2023-02-03", "close": 0.092, "volume": 85514.0}, {"date": "2023-02-06", "close": 0.09, "volume": 200000.0}, {"date": "2023-02-07", "close": 0.09, "volume": 63500.0}, {"date": "2023-02-08", "close": 0.09, "volume": 275000.0}, {"date": "2023-02-09", "close": 0.095, "volume": 103015.0}, {"date": "2023-02-10", "close": 0.095, "volume": 735223.0}, {"date": "2023-02-14", "close": 0.095, "volume": 298733.0}, {"date": "2023-02-15", "close": 0.092, "volume": 200562.0}, {"date": "2023-02-16", "close": 0.11, "volume": 917278.0}, {"date": "2023-02-17", "close": 0.135, "volume": 541273.0}, {"date": "2023-02-20", "close": 0.15, "volume": 326646.0}, {"date": "2023-02-21", "close": 0.15, "volume": 110000.0}, {"date": "2023-02-22", "close": 0.135, "volume": 80713.0}, {"date": "2023-02-23", "close": 0.14, "volume": 60550.0}, {"date": "2023-02-24", "close": 0.145, "volume": 194574.0}, {"date": "2023-02-27", "close": 0.145, "volume": 24993.0}, {"date": "2023-02-28", "close": 0.14, "volume": 13800.0}, {"date": "2023-03-01", "close": 0.14, "volume": 30680.0}, {"date": "2023-03-02", "close": 0.14, "volume": 22141.0}, {"date": "2023-03-03", "close": 0.13, "volume": 37692.0}, {"date": "2023-03-06", "close": 0.12, "volume": 912989.0}, {"date": "2023-03-07", "close": 0.13, "volume": 167329.0}, {"date": "2023-03-08", "close": 0.13, "volume": 3800.0}, {"date": "2023-03-09", "close": 0.135, "volume": 150000.0}, {"date": "2023-03-10", "close": 0.125, "volume": 1712022.0}, {"date": "2023-03-14", "close": 0.13, "volume": 215000.0}, {"date": "2023-03-15", "close": 0.135, "volume": 76250.0}, {"date": "2023-03-16", "close": 0.135, "volume": 58185.0}, {"date": "2023-03-17", "close": 0.13, "volume": 25328.0}, {"date": "2023-03-20", "close": 0.13, "volume": 7853.0}, {"date": "2023-03-21", "close": 0.125, "volume": 113823.0}, {"date": "2023-03-22", "close": 0.13, "volume": 23654.0}, {"date": "2023-03-23", "close": 0.125, "volume": 382224.0}, {"date": "2023-03-27", "close": 0.13, "volume": 100000.0}, {"date": "2023-03-28", "close": 0.125, "volume": 15000.0}, {"date": "2023-03-29", "close": 0.125, "volume": 4399.0}, {"date": "2023-03-30", "close": 0.125, "volume": 16000.0}, {"date": "2023-03-31", "close": 0.125, "volume": 4714.0}, {"date": "2023-04-03", "close": 0.13, "volume": 315800.0}, {"date": "2023-04-04", "close": 0.13, "volume": 300000.0}, {"date": "2023-04-05", "close": 0.13, "volume": 80000.0}, {"date": "2023-04-06", "close": 0.1275, "volume": 20000.0}, {"date": "2023-04-11", "close": 0.12, "volume": 67139.0}, {"date": "2023-04-12", "close": 0.12, "volume": 6000.0}, {"date": "2023-04-13", "close": 0.1225, "volume": 5000.0}, {"date": "2023-04-14", "close": 0.12, "volume": 56009.0}, {"date": "2023-04-17", "close": 0.115, "volume": 40204.0}, {"date": "2023-04-18", "close": 0.12, "volume": 24304.0}, {"date": "2023-04-19", "close": 0.105, "volume": 332720.0}, {"date": "2023-04-20", "close": 0.1, "volume": 243609.0}, {"date": "2023-04-21", "close": 0.105, "volume": 250000.0}, {"date": "2023-04-24", "close": 0.1, "volume": 73000.0}, {"date": "2023-04-26", "close": 0.105, "volume": 10000.0}, {"date": "2023-05-03", "close": 0.1, "volume": 439189.0}, {"date": "2023-05-05", "close": 0.1, "volume": 150000.0}, {"date": "2023-05-08", "close": 0.1, "volume": 47500.0}, {"date": "2023-05-09", "close": 0.1, "volume": 8087.0}, {"date": "2023-05-11", "close": 0.099, "volume": 84052.0}, {"date": "2023-05-15", "close": 0.0885, "volume": 265102.0}, {"date": "2023-05-16", "close": 0.08, "volume": 95815.0}, {"date": "2023-05-17", "close": 0.085, "volume": 771478.0}, {"date": "2023-05-18", "close": 0.081, "volume": 227360.0}, {"date": "2023-05-19", "close": 0.09, "volume": 94881.0}, {"date": "2023-05-22", "close": 0.09, "volume": 75389.0}, {"date": "2023-05-24", "close": 0.082, "volume": 178403.0}, {"date": "2023-05-26", "close": 0.081, "volume": 148046.0}, {"date": "2023-05-29", "close": 0.077, "volume": 142000.0}, {"date": "2023-05-31", "close": 0.077, "volume": 60186.0}, {"date": "2023-06-01", "close": 0.077, "volume": 5114.0}, {"date": "2023-06-02", "close": 0.082, "volume": 10000.0}, {"date": "2023-06-05", "close": 0.082, "volume": 92999.0}, {"date": "2023-06-07", "close": 0.085, "volume": 50000.0}, {"date": "2023-06-08", "close": 0.082, "volume": 96132.0}, {"date": "2023-06-09", "close": 0.083, "volume": 10251.0}, {"date": "2023-06-13", "close": 0.085, "volume": 40669.0}, {"date": "2023-06-14", "close": 0.082, "volume": 97097.0}, {"date": "2023-06-15", "close": 0.081, "volume": 32647.0}, {"date": "2023-06-16", "close": 0.085, "volume": 30344.0}, {"date": "2023-06-19", "close": 0.083, "volume": 65707.0}, {"date": "2023-06-20", "close": 0.083, "volume": 4996.0}, {"date": "2023-06-22", "close": 0.083, "volume": 74547.0}, {"date": "2023-06-23", "close": 0.08, "volume": 73550.0}, {"date": "2023-06-26", "close": 0.08, "volume": 101990.0}, {"date": "2023-06-27", "close": 0.08, "volume": 66885.0}, {"date": "2023-06-30", "close": 0.08, "volume": 99787.0}, {"date": "2023-07-03", "close": 0.08, "volume": 129132.0}, {"date": "2023-07-05", "close": 0.08, "volume": 109500.0}, {"date": "2023-07-06", "close": 0.085, "volume": 96410.0}, {"date": "2023-07-10", "close": 0.08, "volume": 5033.0}, {"date": "2023-07-11", "close": 0.08, "volume": 200000.0}, {"date": "2023-07-12", "close": 0.08, "volume": 50000.0}, {"date": "2023-07-13", "close": 0.078, "volume": 4049.0}, {"date": "2023-07-14", "close": 0.09, "volume": 134590.0}, {"date": "2023-07-17", "close": 0.09, "volume": 5555.0}, {"date": "2023-07-19", "close": 0.09, "volume": 64357.0}, {"date": "2023-07-20", "close": 0.09, "volume": 95662.0}, {"date": "2023-07-21", "close": 0.08, "volume": 115562.0}, {"date": "2023-07-24", "close": 0.081, "volume": 4000.0}, {"date": "2023-07-25", "close": 0.081, "volume": 19346.0}, {"date": "2023-07-26", "close": 0.079, "volume": 47451.0}, {"date": "2023-07-27", "close": 0.08, "volume": 117750.0}, {"date": "2023-08-01", "close": 0.08, "volume": 50000.0}, {"date": "2023-08-02", "close": 0.08, "volume": 100000.0}, {"date": "2023-08-03", "close": 0.078, "volume": 142521.0}, {"date": "2023-08-04", "close": 0.079, "volume": 4347.0}, {"date": "2023-08-07", "close": 0.079, "volume": 5653.0}, {"date": "2023-08-08", "close": 0.08, "volume": 130364.0}, {"date": "2023-08-09", "close": 0.08, "volume": 145940.0}, {"date": "2023-08-10", "close": 0.078, "volume": 132107.0}, {"date": "2023-08-11", "close": 0.08, "volume": 74199.0}, {"date": "2023-08-14", "close": 0.076, "volume": 115801.0}, {"date": "2023-08-15", "close": 0.076, "volume": 139133.0}, {"date": "2023-08-16", "close": 0.076, "volume": 72837.0}, {"date": "2023-08-17", "close": 0.076, "volume": 34588.0}, {"date": "2023-08-18", "close": 0.072, "volume": 17077.0}, {"date": "2023-08-21", "close": 0.078, "volume": 5000.0}, {"date": "2023-08-22", "close": 0.07, "volume": 2175118.0}, {"date": "2023-08-24", "close": 0.07, "volume": 190266.0}, {"date": "2023-08-28", "close": 0.066, "volume": 180726.0}, {"date": "2023-08-29", "close": 0.067, "volume": 51.0}, {"date": "2023-08-30", "close": 0.063, "volume": 341560.0}, {"date": "2023-08-31", "close": 0.063, "volume": 41048.0}, {"date": "2023-09-04", "close": 0.063, "volume": 15996.0}, {"date": "2023-09-05", "close": 0.063, "volume": 169999.0}, {"date": "2023-09-07", "close": 0.063, "volume": 114632.0}, {"date": "2023-09-11", "close": 0.061, "volume": 5793.0}, {"date": "2023-09-14", "close": 0.061, "volume": 167117.0}, {"date": "2023-09-15", "close": 0.063, "volume": 7.0}, {"date": "2023-09-19", "close": 0.067, "volume": 491759.0}, {"date": "2023-09-20", "close": 0.067, "volume": 8241.0}, {"date": "2023-09-21", "close": 0.075, "volume": 78677.0}, {"date": "2023-09-25", "close": 0.083, "volume": 61335.0}, {"date": "2023-09-26", "close": 0.1, "volume": 357497.0}, {"date": "2023-09-27", "close": 0.1, "volume": 17000.0}, {"date": "2023-09-28", "close": 0.081, "volume": 9555.0}, {"date": "2023-10-02", "close": 0.081, "volume": 3.0}, {"date": "2023-10-03", "close": 0.075, "volume": 213836.0}, {"date": "2023-10-13", "close": 0.075, "volume": 89000.0}, {"date": "2023-10-16", "close": 0.075, "volume": 45382.0}, {"date": "2023-10-19", "close": 0.065, "volume": 439152.0}, {"date": "2023-10-20", "close": 0.067, "volume": 125899.0}, {"date": "2023-10-23", "close": 0.065, "volume": 45179.0}, {"date": "2023-10-26", "close": 0.065, "volume": 3538.0}, {"date": "2023-11-01", "close": 0.061, "volume": 4701.0}, {"date": "2023-11-02", "close": 0.065, "volume": 23076.0}, {"date": "2023-11-03", "close": 0.065, "volume": 112850.0}, {"date": "2023-11-06", "close": 0.061, "volume": 69000.0}, {"date": "2023-11-09", "close": 0.065, "volume": 3076.0}, {"date": "2023-11-14", "close": 0.061, "volume": 30000.0}, {"date": "2023-11-15", "close": 0.065, "volume": 70924.0}, {"date": "2023-11-21", "close": 0.062, "volume": 5000.0}, {"date": "2023-11-24", "close": 0.071, "volume": 3478514.0}, {"date": "2023-11-27", "close": 0.071, "volume": 91750.0}, {"date": "2023-11-28", "close": 0.071, "volume": 95758.0}, {"date": "2023-11-30", "close": 0.077, "volume": 2529131.0}, {"date": "2023-12-01", "close": 0.079, "volume": 100000.0}, {"date": "2023-12-04", "close": 0.08, "volume": 44329.0}, {"date": "2023-12-05", "close": 0.08, "volume": 40000.0}, {"date": "2023-12-06", "close": 0.08, "volume": 6256.0}, {"date": "2023-12-08", "close": 0.08, "volume": 1671509.0}, {"date": "2023-12-11", "close": 0.084, "volume": 99720.0}, {"date": "2023-12-12", "close": 0.083, "volume": 203.0}, {"date": "2023-12-13", "close": 0.088, "volume": 114000.0}, {"date": "2023-12-14", "close": 0.083, "volume": 120000.0}, {"date": "2023-12-15", "close": 0.08, "volume": 28611.0}, {"date": "2023-12-18", "close": 0.08, "volume": 22000.0}, {"date": "2023-12-20", "close": 0.08, "volume": 83242.0}, {"date": "2023-12-21", "close": 0.08, "volume": 100000.0}, {"date": "2023-12-22", "close": 0.08, "volume": 319495.0}, {"date": "2023-12-27", "close": 0.08, "volume": 40000.0}, {"date": "2023-12-28", "close": 0.08, "volume": 102787.0}, {"date": "2023-12-29", "close": 0.084, "volume": 14841.0}, {"date": "2024-01-02", "close": 0.08, "volume": 25311.0}, {"date": "2024-01-04", "close": 0.08, "volume": 8500.0}, {"date": "2024-01-05", "close": 0.08, "volume": 3000.0}, {"date": "2024-01-08", "close": 0.08, "volume": 200000.0}, {"date": "2024-01-09", "close": 0.08, "volume": 7825.0}, {"date": "2024-01-10", "close": 0.08, "volume": 113197.0}, {"date": "2024-01-11", "close": 0.08, "volume": 5000.0}, {"date": "2024-01-12", "close": 0.08, "volume": 42983.0}, {"date": "2024-01-15", "close": 0.08, "volume": 27017.0}, {"date": "2024-01-17", "close": 0.082, "volume": 52179.0}, {"date": "2024-01-18", "close": 0.08, "volume": 25000.0}, {"date": "2024-01-19", "close": 0.08, "volume": 16809.0}, {"date": "2024-01-22", "close": 0.083, "volume": 135773.0}, {"date": "2024-01-30", "close": 0.073, "volume": 133320.0}, {"date": "2024-01-31", "close": 0.068, "volume": 119810.0}, {"date": "2024-02-01", "close": 0.072, "volume": 22000.0}, {"date": "2024-02-02", "close": 0.071, "volume": 1815.0}, {"date": "2024-02-05", "close": 0.072, "volume": 376470.0}, {"date": "2024-02-06", "close": 0.072, "volume": 30000.0}, {"date": "2024-02-08", "close": 0.073, "volume": 34025.0}, {"date": "2024-02-09", "close": 0.08, "volume": 185318.0}, {"date": "2024-02-12", "close": 0.079, "volume": 15000.0}, {"date": "2024-02-13", "close": 0.076, "volume": 176234.0}, {"date": "2024-02-15", "close": 0.08, "volume": 1750.0}, {"date": "2024-02-16", "close": 0.08, "volume": 1605250.0}, {"date": "2024-02-20", "close": 0.078, "volume": 20.0}, {"date": "2024-02-21", "close": 0.075, "volume": 25000.0}, {"date": "2024-02-23", "close": 0.074, "volume": 5403.0}, {"date": "2024-02-26", "close": 0.07, "volume": 50000.0}, {"date": "2024-02-27", "close": 0.068, "volume": 299169.0}, {"date": "2024-02-28", "close": 0.07, "volume": 312439.0}, {"date": "2024-02-29", "close": 0.08, "volume": 93801.0}, {"date": "2024-03-04", "close": 0.072, "volume": 26007.0}, {"date": "2024-03-05", "close": 0.08, "volume": 248757.0}, {"date": "2024-03-06", "close": 0.083, "volume": 110000.0}, {"date": "2024-03-07", "close": 0.08, "volume": 2528595.0}, {"date": "2024-03-08", "close": 0.083, "volume": 286506.0}, {"date": "2024-03-11", "close": 0.076, "volume": 17000.0}, {"date": "2024-03-13", "close": 0.083, "volume": 726567.0}, {"date": "2024-03-18", "close": 0.083, "volume": 198826.0}, {"date": "2024-03-20", "close": 0.08, "volume": 1614040.0}, {"date": "2024-03-22", "close": 0.071, "volume": 45836.0}, {"date": "2024-03-25", "close": 0.075, "volume": 33110.0}, {"date": "2024-03-27", "close": 0.083, "volume": 1203473.0}, {"date": "2024-04-02", "close": 0.08, "volume": 25000.0}, {"date": "2024-04-05", "close": 0.075, "volume": 15976.0}, {"date": "2024-04-08", "close": 0.075, "volume": 14999.0}, {"date": "2024-04-11", "close": 0.072, "volume": 5633.0}, {"date": "2024-04-15", "close": 0.08, "volume": 761.0}, {"date": "2024-04-16", "close": 0.083, "volume": 735477.0}, {"date": "2024-04-17", "close": 0.076, "volume": 2053127.0}, {"date": "2024-04-19", "close": 0.082, "volume": 4000.0}, {"date": "2024-04-22", "close": 0.083, "volume": 144337.0}, {"date": "2024-04-23", "close": 0.08, "volume": 91918.0}, {"date": "2024-04-29", "close": 0.08, "volume": 60009.0}, {"date": "2024-05-02", "close": 0.08, "volume": 57394.0}, {"date": "2024-05-03", "close": 0.08, "volume": 17000.0}, {"date": "2024-05-08", "close": 0.073, "volume": 171632.0}, {"date": "2024-05-09", "close": 0.067, "volume": 114823.0}, {"date": "2024-05-10", "close": 0.067, "volume": 68087.0}, {"date": "2024-05-13", "close": 0.067, "volume": 108950.0}, {"date": "2024-05-14", "close": 0.068, "volume": 81134.0}, {"date": "2024-05-15", "close": 0.069, "volume": 10000.0}, {"date": "2024-05-16", "close": 0.065, "volume": 285660.0}, {"date": "2024-05-17", "close": 0.07, "volume": 82036.0}, {"date": "2024-05-21", "close": 0.075, "volume": 144525.0}, {"date": "2024-05-22", "close": 0.072, "volume": 116300.0}, {"date": "2024-05-23", "close": 0.077, "volume": 279801.0}, {"date": "2024-05-24", "close": 0.082, "volume": 344970.0}, {"date": "2024-05-27", "close": 0.086, "volume": 103601.0}, {"date": "2024-05-28", "close": 0.09, "volume": 20000.0}, {"date": "2024-05-29", "close": 0.086, "volume": 286603.0}, {"date": "2024-05-30", "close": 0.091, "volume": 537780.0}, {"date": "2024-05-31", "close": 0.091, "volume": 806365.0}, {"date": "2024-06-03", "close": 0.09, "volume": 131435.0}, {"date": "2024-06-04", "close": 0.092, "volume": 191266.0}, {"date": "2024-06-05", "close": 0.09, "volume": 190891.0}, {"date": "2024-06-11", "close": 0.085, "volume": 38500.0}, {"date": "2024-06-12", "close": 0.085, "volume": 135345.0}, {"date": "2024-06-13", "close": 0.085, "volume": 264824.0}, {"date": "2024-06-14", "close": 0.085, "volume": 5000.0}, {"date": "2024-06-19", "close": 0.078, "volume": 160304.0}, {"date": "2024-06-20", "close": 0.077, "volume": 178312.0}, {"date": "2024-06-21", "close": 0.071, "volume": 5183.0}, {"date": "2024-06-24", "close": 0.072, "volume": 143061.0}, {"date": "2024-06-25", "close": 0.07, "volume": 95693.0}, {"date": "2024-06-26", "close": 0.07, "volume": 753006.0}, {"date": "2024-06-27", "close": 0.069, "volume": 96999.0}, {"date": "2024-06-28", "close": 0.069, "volume": 52444.0}, {"date": "2024-07-01", "close": 0.07, "volume": 168244.0}, {"date": "2024-07-03", "close": 0.078, "volume": 25000.0}, {"date": "2024-07-04", "close": 0.075, "volume": 4727.0}, {"date": "2024-07-05", "close": 0.076, "volume": 8088.0}, {"date": "2024-07-08", "close": 0.075, "volume": 106926.0}, {"date": "2024-07-11", "close": 0.07, "volume": 155750.0}, {"date": "2024-07-12", "close": 0.074, "volume": 115966.0}, {"date": "2024-07-15", "close": 0.074, "volume": 24034.0}, {"date": "2024-07-16", "close": 0.071, "volume": 197183.0}, {"date": "2024-07-17", "close": 0.073, "volume": 190578.0}, {"date": "2024-07-22", "close": 0.068, "volume": 146533.0}, {"date": "2024-07-23", "close": 0.066, "volume": 105674.0}, {"date": "2024-07-24", "close": 0.068, "volume": 84941.0}, {"date": "2024-07-25", "close": 0.063, "volume": 845887.0}, {"date": "2024-07-29", "close": 0.056, "volume": 41284.0}, {"date": "2024-07-31", "close": 0.063, "volume": 484427.0}, {"date": "2024-08-01", "close": 0.063, "volume": 65806.0}, {"date": "2024-08-02", "close": 0.061, "volume": 409068.0}, {"date": "2024-08-08", "close": 0.06, "volume": 100000.0}, {"date": "2024-08-12", "close": 0.06, "volume": 805495.0}, {"date": "2024-08-13", "close": 0.055, "volume": 46210.0}, {"date": "2024-08-14", "close": 0.057, "volume": 123731.0}, {"date": "2024-08-16", "close": 0.059, "volume": 24574.0}, {"date": "2024-08-21", "close": 0.056, "volume": 285594.0}, {"date": "2024-08-22", "close": 0.053, "volume": 980575.0}, {"date": "2024-08-26", "close": 0.049, "volume": 195708.0}, {"date": "2024-08-27", "close": 0.049, "volume": 181850.0}, {"date": "2024-08-28", "close": 0.049, "volume": 32400.0}, {"date": "2024-08-29", "close": 0.049, "volume": 167578.0}, {"date": "2024-08-30", "close": 0.05, "volume": 96569.0}, {"date": "2024-09-02", "close": 0.054, "volume": 251706.0}, {"date": "2024-09-04", "close": 0.063, "volume": 206168.0}, {"date": "2024-09-05", "close": 0.071, "volume": 81145.0}, {"date": "2024-09-06", "close": 0.07, "volume": 54889.0}, {"date": "2024-09-09", "close": 0.06, "volume": 103230.0}, {"date": "2024-09-10", "close": 0.057, "volume": 298062.0}, {"date": "2024-09-11", "close": 0.06, "volume": 16666.0}, {"date": "2024-09-12", "close": 0.055, "volume": 14405.0}, {"date": "2024-09-13", "close": 0.055, "volume": 86452.0}, {"date": "2024-09-17", "close": 0.053, "volume": 245233.0}, {"date": "2024-09-24", "close": 0.055, "volume": 147430.0}, {"date": "2024-09-30", "close": 0.061, "volume": 375022.0}, {"date": "2024-10-01", "close": 0.061, "volume": 1158815.0}, {"date": "2024-10-02", "close": 0.058, "volume": 63086.0}, {"date": "2024-10-03", "close": 0.058, "volume": 71170.0}, {"date": "2024-10-04", "close": 0.06, "volume": 113405.0}, {"date": "2024-10-07", "close": 0.06, "volume": 19750.0}, {"date": "2024-10-08", "close": 0.06, "volume": 49940.0}, {"date": "2024-10-10", "close": 0.056, "volume": 168104.0}, {"date": "2024-10-11", "close": 0.054, "volume": 221955.0}, {"date": "2024-10-15", "close": 0.06, "volume": 950731.0}, {"date": "2024-10-16", "close": 0.059, "volume": 85016.0}, {"date": "2024-10-17", "close": 0.06, "volume": 99000.0}, {"date": "2024-10-22", "close": 0.059, "volume": 737664.0}, {"date": "2024-10-23", "close": 0.058, "volume": 272797.0}, {"date": "2024-10-24", "close": 0.053, "volume": 217529.0}, {"date": "2024-10-25", "close": 0.055, "volume": 30000.0}, {"date": "2024-10-28", "close": 0.051, "volume": 291497.0}, {"date": "2024-10-29", "close": 0.051, "volume": 407682.0}, {"date": "2024-10-30", "close": 0.051, "volume": 618643.0}, {"date": "2024-10-31", "close": 0.047, "volume": 807263.0}, {"date": "2024-11-01", "close": 0.047, "volume": 643434.0}, {"date": "2024-11-04", "close": 0.045, "volume": 1485134.0}, {"date": "2024-11-05", "close": 0.046, "volume": 573415.0}, {"date": "2024-11-06", "close": 0.046, "volume": 75520.0}, {"date": "2024-11-07", "close": 0.045, "volume": 200000.0}, {"date": "2024-11-08", "close": 0.044, "volume": 1368160.0}, {"date": "2024-11-11", "close": 0.047, "volume": 999164.0}, {"date": "2024-11-12", "close": 0.046, "volume": 451126.0}, {"date": "2024-11-13", "close": 0.048, "volume": 617960.0}, {"date": "2024-11-14", "close": 0.046, "volume": 535384.0}, {"date": "2024-11-15", "close": 0.044, "volume": 456364.0}, {"date": "2024-11-18", "close": 0.044, "volume": 380382.0}, {"date": "2024-11-19", "close": 0.043, "volume": 833391.0}, {"date": "2024-11-21", "close": 0.043, "volume": 457857.0}, {"date": "2024-11-22", "close": 0.043, "volume": 137096.0}, {"date": "2024-11-25", "close": 0.042, "volume": 156276.0}, {"date": "2024-11-27", "close": 0.04, "volume": 1084077.0}, {"date": "2024-11-28", "close": 0.037, "volume": 155390.0}, {"date": "2024-11-29", "close": 0.042, "volume": 231785.0}, {"date": "2024-12-02", "close": 0.041, "volume": 13552.0}, {"date": "2024-12-03", "close": 0.04, "volume": 261448.0}, {"date": "2024-12-04", "close": 0.041, "volume": 147260.0}, {"date": "2024-12-05", "close": 0.037, "volume": 2044643.0}, {"date": "2024-12-06", "close": 0.038, "volume": 125854.0}, {"date": "2024-12-09", "close": 0.04, "volume": 353422.0}, {"date": "2024-12-10", "close": 0.042, "volume": 1125000.0}, {"date": "2024-12-12", "close": 0.038, "volume": 590000.0}, {"date": "2024-12-13", "close": 0.038, "volume": 57.0}, {"date": "2024-12-16", "close": 0.041, "volume": 437266.0}, {"date": "2024-12-17", "close": 0.044, "volume": 725240.0}, {"date": "2024-12-18", "close": 0.044, "volume": 367272.0}, {"date": "2024-12-23", "close": 0.041, "volume": 50000.0}, {"date": "2024-12-27", "close": 0.04, "volume": 92750.0}, {"date": "2024-12-30", "close": 0.04, "volume": 15000.0}, {"date": "2024-12-31", "close": 0.04, "volume": 116290.0}, {"date": "2025-01-02", "close": 0.042, "volume": 154275.0}, {"date": "2025-01-03", "close": 0.039, "volume": 45.0}, {"date": "2025-01-07", "close": 0.039, "volume": 106097.0}, {"date": "2025-01-08", "close": 0.04, "volume": 338753.0}, {"date": "2025-01-09", "close": 0.04, "volume": 100967.0}, {"date": "2025-01-10", "close": 0.04, "volume": 42652.0}, {"date": "2025-01-13", "close": 0.039, "volume": 585784.0}, {"date": "2025-01-14", "close": 0.038, "volume": 252629.0}, {"date": "2025-01-17", "close": 0.039, "volume": 512819.0}, {"date": "2025-01-20", "close": 0.039, "volume": 104600.0}, {"date": "2025-01-21", "close": 0.04, "volume": 500000.0}, {"date": "2025-01-22", "close": 0.043, "volume": 23256.0}, {"date": "2025-01-24", "close": 0.041, "volume": 106744.0}, {"date": "2025-01-28", "close": 0.041, "volume": 191170.0}, {"date": "2025-01-29", "close": 0.04, "volume": 950.0}, {"date": "2025-01-30", "close": 0.043, "volume": 179000.0}, {"date": "2025-01-31", "close": 0.042, "volume": 68316.0}, {"date": "2025-02-03", "close": 0.04, "volume": 596438.0}, {"date": "2025-02-04", "close": 0.038, "volume": 425000.0}, {"date": "2025-02-05", "close": 0.038, "volume": 714800.0}, {"date": "2025-02-06", "close": 0.039, "volume": 238478.0}, {"date": "2025-02-11", "close": 0.04, "volume": 722200.0}, {"date": "2025-02-12", "close": 0.04, "volume": 818334.0}, {"date": "2025-02-13", "close": 0.038, "volume": 60000.0}, {"date": "2025-02-14", "close": 0.037, "volume": 202761.0}, {"date": "2025-02-17", "close": 0.038, "volume": 53804.0}, {"date": "2025-02-18", "close": 0.037, "volume": 710187.0}, {"date": "2025-02-19", "close": 0.037, "volume": 668110.0}, {"date": "2025-02-21", "close": 0.039, "volume": 102740.0}, {"date": "2025-02-24", "close": 0.039, "volume": 18737.0}, {"date": "2025-02-25", "close": 0.037, "volume": 86046.0}, {"date": "2025-02-26", "close": 0.037, "volume": 859212.0}, {"date": "2025-02-27", "close": 0.036, "volume": 306993.0}, {"date": "2025-02-28", "close": 0.035, "volume": 422507.0}, {"date": "2025-03-03", "close": 0.037, "volume": 542323.0}, {"date": "2025-03-05", "close": 0.037, "volume": 501854.0}, {"date": "2025-03-07", "close": 0.039, "volume": 184840.0}, {"date": "2025-03-10", "close": 0.039, "volume": 1091088.0}, {"date": "2025-03-11", "close": 0.035, "volume": 953204.0}, {"date": "2025-03-12", "close": 0.039, "volume": 12000.0}, {"date": "2025-03-17", "close": 0.037, "volume": 61798.0}, {"date": "2025-03-24", "close": 0.037, "volume": 1128772.0}, {"date": "2025-03-25", "close": 0.037, "volume": 449.0}, {"date": "2025-03-26", "close": 0.036, "volume": 1198881.0}, {"date": "2025-03-27", "close": 0.037, "volume": 6714.0}, {"date": "2025-03-28", "close": 0.037, "volume": 100000.0}, {"date": "2025-03-31", "close": 0.038, "volume": 228452.0}, {"date": "2025-04-01", "close": 0.035, "volume": 212000.0}, {"date": "2025-04-02", "close": 0.035, "volume": 42000.0}, {"date": "2025-04-03", "close": 0.035, "volume": 8000.0}, {"date": "2025-04-04", "close": 0.034, "volume": 29554.0}, {"date": "2025-04-07", "close": 0.025, "volume": 445480.0}, {"date": "2025-04-08", "close": 0.033, "volume": 197354.0}, {"date": "2025-04-09", "close": 0.0315, "volume": 1626927.0}, {"date": "2025-04-10", "close": 0.03, "volume": 119811.0}, {"date": "2025-04-22", "close": 0.026, "volume": 50000.0}, {"date": "2025-04-23", "close": 0.034, "volume": 157151.0}, {"date": "2025-04-24", "close": 0.034, "volume": 649294.0}, {"date": "2025-04-29", "close": 0.034, "volume": 2242436.0}, {"date": "2025-04-30", "close": 0.034, "volume": 333738.0}, {"date": "2025-05-01", "close": 0.032, "volume": 881116.0}, {"date": "2025-05-02", "close": 0.032, "volume": 169272.0}, {"date": "2025-05-05", "close": 0.03, "volume": 1056317.0}, {"date": "2025-05-06", "close": 0.034, "volume": 1090451.0}, {"date": "2025-05-08", "close": 0.03, "volume": 661407.0}, {"date": "2025-05-09", "close": 0.03, "volume": 4854.0}, {"date": "2025-05-14", "close": 0.033, "volume": 35000.0}, {"date": "2025-05-15", "close": 0.026, "volume": 2189843.0}, {"date": "2025-05-16", "close": 0.031, "volume": 62353.0}, {"date": "2025-05-19", "close": 0.03, "volume": 484560.0}, {"date": "2025-05-20", "close": 0.032, "volume": 81589.0}, {"date": "2025-05-21", "close": 0.033, "volume": 15068.0}, {"date": "2025-05-22", "close": 0.034, "volume": 117225.0}, {"date": "2025-05-23", "close": 0.033, "volume": 961753.0}, {"date": "2025-05-26", "close": 0.03, "volume": 727167.0}, {"date": "2025-05-27", "close": 0.029, "volume": 71934.0}, {"date": "2025-05-28", "close": 0.029, "volume": 100227.0}, {"date": "2025-05-29", "close": 0.03, "volume": 20000.0}, {"date": "2025-05-30", "close": 0.032, "volume": 65263.0}, {"date": "2025-06-02", "close": 0.034, "volume": 1687922.0}, {"date": "2025-06-03", "close": 0.035, "volume": 1849825.0}, {"date": "2025-06-04", "close": 0.036, "volume": 286628.0}, {"date": "2025-06-05", "close": 0.036, "volume": 11129.0}, {"date": "2025-06-10", "close": 0.034, "volume": 199051.0}, {"date": "2025-06-11", "close": 0.034, "volume": 4000.0}, {"date": "2025-06-12", "close": 0.035, "volume": 132500.0}, {"date": "2025-06-13", "close": 0.035, "volume": 1175997.0}, {"date": "2025-06-16", "close": 0.034, "volume": 175000.0}, {"date": "2025-06-17", "close": 0.034, "volume": 119268.0}, {"date": "2025-06-18", "close": 0.029, "volume": 40700.0}, {"date": "2025-06-19", "close": 0.031, "volume": 52000.0}, {"date": "2025-06-20", "close": 0.03, "volume": 211958.0}, {"date": "2025-06-23", "close": 0.029, "volume": 150606.0}, {"date": "2025-06-24", "close": 0.03, "volume": 145095.0}, {"date": "2025-06-25", "close": 0.03, "volume": 149500.0}, {"date": "2025-06-26", "close": 0.031, "volume": 5984640.0}, {"date": "2025-06-27", "close": 0.031, "volume": 6520225.0}, {"date": "2025-06-30", "close": 0.028, "volume": 32000.0}, {"date": "2025-07-01", "close": 0.027, "volume": 35361.0}, {"date": "2025-07-03", "close": 0.027, "volume": 697780.0}, {"date": "2025-07-07", "close": 0.028, "volume": 21238.0}, {"date": "2025-07-08", "close": 0.029, "volume": 124074.0}, {"date": "2025-07-09", "close": 0.028, "volume": 12000.0}, {"date": "2025-07-10", "close": 0.028, "volume": 30000.0}, {"date": "2025-07-11", "close": 0.031, "volume": 1056308.0}, {"date": "2025-07-17", "close": 0.032, "volume": 475593.0}, {"date": "2025-07-18", "close": 0.03, "volume": 716175.0}, {"date": "2025-07-21", "close": 0.028, "volume": 62447.0}, {"date": "2025-07-22", "close": 0.03, "volume": 926281.0}, {"date": "2025-07-23", "close": 0.029, "volume": 881810.0}, {"date": "2025-07-24", "close": 0.03, "volume": 1725740.0}, {"date": "2025-07-25", "close": 0.028, "volume": 308331.0}, {"date": "2025-07-28", "close": 0.03, "volume": 97258.0}, {"date": "2025-07-29", "close": 0.032, "volume": 933081.0}, {"date": "2025-07-30", "close": 0.032, "volume": 76693.0}, {"date": "2025-07-31", "close": 0.035, "volume": 367950.0}, {"date": "2025-08-01", "close": 0.04, "volume": 1339220.0}, {"date": "2025-08-04", "close": 0.049, "volume": 210966.0}, {"date": "2025-08-05", "close": 0.046, "volume": 293649.0}, {"date": "2025-08-06", "close": 0.045, "volume": 282009.0}, {"date": "2025-08-11", "close": 0.042, "volume": 105542.0}, {"date": "2025-08-12", "close": 0.041, "volume": 2857.0}, {"date": "2025-08-15", "close": 0.04, "volume": 108434.0}, {"date": "2025-08-18", "close": 0.039, "volume": 118846.0}, {"date": "2025-08-22", "close": 0.0365, "volume": 13159.0}, {"date": "2025-08-25", "close": 0.04, "volume": 531293.0}, {"date": "2025-08-27", "close": 0.039, "volume": 35390.0}, {"date": "2025-08-29", "close": 0.04, "volume": 120787.0}, {"date": "2025-09-01", "close": 0.038, "volume": 38737.0}, {"date": "2025-09-03", "close": 0.039, "volume": 25641.0}, {"date": "2025-09-05", "close": 0.035, "volume": 236363.0}, {"date": "2025-09-10", "close": 0.039, "volume": 36389.0}, {"date": "2025-09-11", "close": 0.039, "volume": 21376.0}, {"date": "2025-09-12", "close": 0.045, "volume": 1292968.0}, {"date": "2025-09-15", "close": 0.042, "volume": 507716.0}, {"date": "2025-09-19", "close": 0.042, "volume": 64344.0}, {"date": "2025-09-22", "close": 0.039, "volume": 17364.0}, {"date": "2025-09-24", "close": 0.04, "volume": 31187.0}, {"date": "2025-09-25", "close": 0.039, "volume": 240000.0}, {"date": "2025-09-26", "close": 0.036, "volume": 11793.0}, {"date": "2025-09-29", "close": 0.038, "volume": 288994.0}, {"date": "2025-10-01", "close": 0.038, "volume": 170341.0}, {"date": "2025-10-02", "close": 0.038, "volume": 116998.0}, {"date": "2025-10-03", "close": 0.038, "volume": 123097.0}, {"date": "2025-10-08", "close": 0.039, "volume": 96500.0}, {"date": "2025-10-09", "close": 0.04, "volume": 41304.0}, {"date": "2025-10-10", "close": 0.038, "volume": 46948.0}, {"date": "2025-10-15", "close": 0.037, "volume": 4657.0}, {"date": "2025-10-16", "close": 0.037, "volume": 419677.0}, {"date": "2025-10-17", "close": 0.036, "volume": 338970.0}, {"date": "2025-10-24", "close": 0.035, "volume": 382921.0}, {"date": "2025-10-27", "close": 0.036, "volume": 159134.0}, {"date": "2025-10-28", "close": 0.038, "volume": 28000.0}, {"date": "2025-10-29", "close": 0.037, "volume": 114923.0}, {"date": "2025-10-30", "close": 0.037, "volume": 395466.0}, {"date": "2025-10-31", "close": 0.039, "volume": 200673.0}, {"date": "2025-11-03", "close": 0.038, "volume": 113367.0}, {"date": "2025-11-05", "close": 0.037, "volume": 13650.0}, {"date": "2025-11-06", "close": 0.035, "volume": 5714.0}, {"date": "2025-11-07", "close": 0.034, "volume": 32647.0}, {"date": "2025-11-10", "close": 0.033, "volume": 232236.0}, {"date": "2025-11-12", "close": 0.035, "volume": 25000.0}, {"date": "2025-11-13", "close": 0.033, "volume": 19500.0}, {"date": "2025-11-14", "close": 0.033, "volume": 236000.0}, {"date": "2025-11-19", "close": 0.033, "volume": 188332.0}, {"date": "2025-11-21", "close": 0.031, "volume": 408799.0}, {"date": "2025-11-24", "close": 0.033, "volume": 26370.0}, {"date": "2025-11-25", "close": 0.033, "volume": 1184.0}, {"date": "2025-11-26", "close": 0.034, "volume": 183536.0}, {"date": "2025-11-27", "close": 0.031, "volume": 200544.0}, {"date": "2025-12-03", "close": 0.036, "volume": 265000.0}, {"date": "2025-12-04", "close": 0.048, "volume": 1825501.0}, {"date": "2025-12-05", "close": 0.045, "volume": 113361.0}, {"date": "2025-12-09", "close": 0.045, "volume": 250000.0}, {"date": "2025-12-10", "close": 0.043, "volume": 365784.0}, {"date": "2025-12-11", "close": 0.042, "volume": 106183.0}, {"date": "2025-12-12", "close": 0.043, "volume": 111882.0}, {"date": "2025-12-15", "close": 0.045, "volume": 13840.0}, {"date": "2025-12-16", "close": 0.043, "volume": 258820.0}, {"date": "2025-12-17", "close": 0.044, "volume": 581386.0}, {"date": "2025-12-18", "close": 0.045, "volume": 80223.0}, {"date": "2025-12-19", "close": 0.044, "volume": 473823.0}, {"date": "2025-12-22", "close": 0.045, "volume": 366368.0}, {"date": "2025-12-23", "close": 0.045, "volume": 601666.0}, {"date": "2025-12-24", "close": 0.046, "volume": 236194.0}, {"date": "2025-12-29", "close": 0.049, "volume": 270147.0}, {"date": "2025-12-30", "close": 0.049, "volume": 78029.0}, {"date": "2025-12-31", "close": 0.047, "volume": 110123.0}, {"date": "2026-01-02", "close": 0.049, "volume": 76399.0}, {"date": "2026-01-05", "close": 0.054, "volume": 896851.0}, {"date": "2026-01-06", "close": 0.055, "volume": 30000.0}, {"date": "2026-01-07", "close": 0.055, "volume": 120000.0}, {"date": "2026-01-12", "close": 0.055, "volume": 50000.0}, {"date": "2026-01-14", "close": 0.054, "volume": 1808.0}, {"date": "2026-01-15", "close": 0.055, "volume": 29468.0}, {"date": "2026-01-16", "close": 0.053, "volume": 30000.0}, {"date": "2026-01-19", "close": 0.049, "volume": 266558.0}, {"date": "2026-01-20", "close": 0.051, "volume": 3278.0}, {"date": "2026-01-22", "close": 0.054, "volume": 100064.0}, {"date": "2026-01-27", "close": 0.049, "volume": 190336.0}, {"date": "2026-01-29", "close": 0.049, "volume": 21812.0}, {"date": "2026-01-30", "close": 0.045, "volume": 323369.0}, {"date": "2026-02-02", "close": 0.049, "volume": 102240.0}, {"date": "2026-02-03", "close": 0.05, "volume": 186524.0}, {"date": "2026-02-04", "close": 0.053, "volume": 183969.0}, {"date": "2026-02-05", "close": 0.051, "volume": 29741.0}, {"date": "2026-02-06", "close": 0.049, "volume": 300246.0}, {"date": "2026-02-09", "close": 0.054, "volume": 213172.0}, {"date": "2026-02-11", "close": 0.053, "volume": 30000.0}, {"date": "2026-02-18", "close": 0.049, "volume": 198614.0}, {"date": "2026-02-19", "close": 0.045, "volume": 299041.0}, {"date": "2026-02-23", "close": 0.047, "volume": 21417.0}, {"date": "2026-02-25", "close": 0.045, "volume": 738300.0}, {"date": "2026-02-26", "close": 0.06, "volume": 2845082.0}, {"date": "2026-02-27", "close": 0.065, "volume": 460818.0}, {"date": "2026-03-02", "close": 0.064, "volume": 403198.0}, {"date": "2026-03-03", "close": 0.058, "volume": 22613.0}, {"date": "2026-03-05", "close": 0.053, "volume": 7000.0}, {"date": "2026-03-06", "close": 0.055, "volume": 1428.0}, {"date": "2026-03-10", "close": 0.049, "volume": 401.0}, {"date": "2026-03-11", "close": 0.05, "volume": 103433.0}, {"date": "2026-03-17", "close": 0.048, "volume": 84410.0}, {"date": "2026-03-18", "close": 0.044, "volume": 352200.0}, {"date": "2026-03-19", "close": 0.044, "volume": 79533.0}, {"date": "2026-03-20", "close": 0.044, "volume": 466.0}, {"date": "2026-03-23", "close": 0.041, "volume": 54132.0}, {"date": "2026-03-24", "close": 0.042, "volume": 75000.0}, {"date": "2026-03-25", "close": 0.044, "volume": 4705.0}, {"date": "2026-03-27", "close": 0.037, "volume": 359458.0}, {"date": "2026-03-30", "close": 0.036, "volume": 216085.0}, {"date": "2026-03-31", "close": 0.038, "volume": 174982.0}, {"date": "2026-04-02", "close": 0.041, "volume": 425754.0}, {"date": "2026-04-09", "close": 0.042, "volume": 56589.0}, {"date": "2026-04-14", "close": 0.046, "volume": 10871.0}, {"date": "2026-04-15", "close": 0.045, "volume": 17010.0}, {"date": "2026-04-17", "close": 0.045, "volume": 54867.0}, {"date": "2026-04-20", "close": 0.041, "volume": 60975.0}, {"date": "2026-04-22", "close": 0.04, "volume": 675794.0}, {"date": "2026-04-24", "close": 0.04, "volume": 230933.0}, {"date": "2026-04-27", "close": 0.04, "volume": 100000.0}, {"date": "2026-04-28", "close": 0.04, "volume": 37301.0}, {"date": "2026-04-30", "close": 0.04, "volume": 62699.0}, {"date": "2026-05-01", "close": 0.039, "volume": 273445.0}, {"date": "2026-05-04", "close": 0.039, "volume": 9922.0}, {"date": "2026-05-05", "close": 0.041, "volume": 4210.0}, {"date": "2026-05-08", "close": 0.04, "volume": 50246.0}, {"date": "2026-05-13", "close": 0.038, "volume": 65766.0}, {"date": "2026-05-15", "close": 0.034, "volume": 314071.0}, {"date": "2026-05-18", "close": 0.034, "volume": 110000.0}, {"date": "2026-05-19", "close": 0.035, "volume": 45597.0}, {"date": "2026-05-25", "close": 0.033, "volume": 10000.0}, {"date": "2026-05-26", "close": 0.031, "volume": 268252.0}, {"date": "2026-05-27", "close": 0.031, "volume": 25000.0}, {"date": "2026-05-28", "close": 0.032, "volume": 786545.0}, {"date": "2026-05-29", "close": 0.031, "volume": 168272.0}, {"date": "2026-06-03", "close": 0.031, "volume": 8456.0}, {"date": "2026-06-05", "close": 0.032, "volume": 50672.0}, {"date": "2026-06-10", "close": 0.033, "volume": 340421.0}, {"date": "2026-06-11", "close": 0.034, "volume": 4845.0}, {"date": "2026-06-12", "close": 0.033, "volume": 1000000.0}, {"date": "2026-06-15", "close": 0.032, "volume": 304323.0}, {"date": "2026-06-16", "close": 0.03, "volume": 176580.0}, {"date": "2026-06-17", "close": 0.03, "volume": 438665.0}, {"date": "2026-06-18", "close": 0.0305, "volume": 170163.0}, {"date": "2026-06-19", "close": 0.025, "volume": 555710.0}, {"date": "2026-06-22", "close": 0.025, "volume": 45000.0}, {"date": "2026-06-23", "close": 0.028, "volume": 267352.0}, {"date": "2026-06-24", "close": 0.027, "volume": 49058.0}, {"date": "2026-06-25", "close": 0.027, "volume": 840756.0}, {"date": "2026-06-26", "close": 0.026, "volume": 286911.0}, {"date": "2026-06-29", "close": 0.026, "volume": 1200674.0}, {"date": "2026-06-30", "close": 0.027, "volume": 759289.0}, {"date": "2026-07-07", "close": 0.028, "volume": 132536.0}, {"date": "2026-07-09", "close": 0.027, "volume": 479487.0}, {"date": "2026-07-13", "close": 0.027, "volume": 389362.0}, {"date": "2026-07-14", "close": 0.03, "volume": 79791.0}, {"date": "2026-07-15", "close": 0.03, "volume": 1095658.0}, {"date": "2026-07-16", "close": 0.025, "volume": 519589.0}, {"date": "2026-07-17", "close": 0.022, "volume": 1001959.0}, {"date": "2026-07-20", "close": 0.025, "volume": 315456.0}, {"date": "2026-07-28", "close": 0.024, "volume": 75000.0}, {"date": "2026-07-30", "close": 0.025, "volume": 2100.0}, {"date": "2026-07-31", "close": 0.0255, "volume": 20603.0}, {"date": "2026-08-05", "close": 0.025, "volume": 6257.0}, {"date": "2026-08-07", "close": 0.022, "volume": 11306.0}, {"date": "2026-08-10", "close": 0.021, "volume": 144231.0}, {"date": "2026-08-13", "close": 0.022, "volume": 123428.0}, {"date": "2026-08-14", "close": 0.024, "volume": 57075.0}, {"date": "2026-08-17", "close": 0.022, "volume": 72953.0}, {"date": "2026-08-18", "close": 0.021, "volume": 127127.0}, {"date": "2026-08-19", "close": 0.022, "volume": 2000000.0}, {"date": "2026-08-21", "close": 0.022, "volume": 35000.0}, {"date": "2026-08-25", "close": 0.021, "volume": 119000.0}, {"date": "2026-08-27", "close": 0.023, "volume": 25000.0}, {"date": "2026-08-31", "close": 0.023, "volume": 959283.0}, {"date": "2026-09-02", "close": 0.019, "volume": 91771.0}, {"date": "2026-09-03", "close": 0.02, "volume": 3631844.0}, {"date": "2026-09-04", "close": 0.02, "volume": 369136.0}, {"date": "2026-09-07", "close": 0.02, "volume": 68834.0}], "refreshing": true}