{"ticker": "SLZ", "overview": {"name": "Sultan Resources Ltd", "country": "Australia", "industry": "Materials"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "SLZ", "has_prices": true, "as_of": "2026-09-04", "last": 0.007, "prev_close": 0.008, "change": -0.001, "change_pct": -0.125, "session_volume": 1040000.0, "vwap_5": 0.007196140480934069, "vwap_20": 0.00722204230125623, "vwap_60": 0.00835594493389597, "vwap_250": 0.009712766041855728, "high_52w": 0.019, "low_52w": 0.007, "avg_volume_20": 701125.75, "sessions": 400, "market_cap": {"value": 4681296.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03140785", "src": "ASX", "ticker": "SLZ", "cik": "", "company": "Sultan Resources Ltd", "company_raw": "Sultan Resources Ltd", "who": "", "who_key": "", "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": "A director files a director's interest notice on SLZ", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03140785", "trade_date": "2026-09-17", "timestamp": "2026-09-17", "mins": 67123}, {"id": "ASX-03140779", "src": "ASX", "ticker": "SLZ", "cik": "", "company": "Sultan Resources Ltd", "company_raw": "Sultan Resources Ltd", "who": "", "who_key": "", "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": "A director files a director's interest notice on SLZ", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03140779", "trade_date": "2026-09-17", "timestamp": "2026-09-17", "mins": 67123}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Mr Jeremy Philip King", "notice_type": "FINAL", "direct_shares": 1250000.0, "indirect_shares": 2777525.0, "indirect_account": "Bushwood Nominees", "pct": null, "notice_date": "2026-09-17", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03136720-6A1344297", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mr Maurice Dominic Matich", "notice_type": "3X", "direct_shares": 3.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-09-17", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03136726-6A1344302", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-01-19", "source_url": "https://www.marketindex.com.au/asx/slz", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-05", "source_url": "https://www.marketindex.com.au/asx/slz", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-03", "source_url": "https://www.marketindex.com.au/asx/slz", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-06", "source_url": "https://www.marketindex.com.au/asx/slz", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-04-16", "source_url": "https://www.marketindex.com.au/asx/slz", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-04-08", "source_url": "https://www.marketindex.com.au/asx/slz", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-04-08", "source_url": "https://www.marketindex.com.au/asx/slz", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-02-04", "source_url": "https://www.marketindex.com.au/asx/slz", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-01-29", "source_url": "https://www.marketindex.com.au/asx/slz", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-13", "source_url": "https://www.marketindex.com.au/asx/slz", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-14", "source_url": "https://www.marketindex.com.au/asx/slz", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-03-15", "source_url": "https://www.marketindex.com.au/asx/slz", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-03-11", "source_url": "https://www.marketindex.com.au/asx/slz", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-12-12", "source_url": "https://www.marketindex.com.au/asx/slz", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-12-19", "source_url": "https://www.marketindex.com.au/asx/slz", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-12-02", "source_url": "https://www.marketindex.com.au/asx/slz", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-05-20", "source_url": "https://www.marketindex.com.au/asx/slz", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-07-15", "source_url": "https://www.marketindex.com.au/asx/slz", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-12-18", "source_url": "https://www.marketindex.com.au/asx/slz", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-10-13", "source_url": "https://www.marketindex.com.au/asx/slz", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-06-22", "source_url": "https://www.marketindex.com.au/asx/slz", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-09-17", "source_url": "https://www.marketindex.com.au/asx/slz", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-03-14", "source_url": "https://www.marketindex.com.au/asx/slz", "needs_ocr": 0}], "directors": [{"name": "Mr Maurice Dominic Matich", "first_seen": "2026-09-17", "last_seen": "2026-09-17", "status": "current", "notices": 1}, {"name": "Mr Jeremy Philip King", "first_seen": "2026-09-17", "last_seen": "2026-09-17", "status": "past", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-29", "form": "Quarterly Activities Report", "title": "Quarterly Activities/Appendix 5B Cash Flow Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155856-6A1352701"}, {"date": "2026-10-26", "form": "Notice Of Meeting", "title": "AGM Notice and Access Letter to Shareholders", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153156-6A1351379"}, {"date": "2026-10-26", "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/2924-03153155-6A1351376"}, {"date": "2026-10-22", "form": "Issued Capital", "title": "Update - Proposed issue of securities - SLZ", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151878-6A1350773"}, {"date": "2026-10-22", "form": "Issued Capital", "title": "Extension of Bonus Option Offer", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151876-6A1350772"}], "performance": {"ticker": "SLZ", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2018-08-16", "close": 0.12737866, "volume": 3023160.0}, {"date": "2018-08-17", "close": 0.12402659, "volume": 607402.0}, {"date": "2018-08-20", "close": 0.13073073, "volume": 402791.0}, {"date": "2018-08-21", "close": 0.13073073, "volume": 325650.0}, {"date": "2018-08-22", "close": 0.13073073, "volume": 56681.0}, {"date": "2018-08-23", "close": 0.12737866, "volume": 155127.0}, {"date": "2018-08-24", "close": 0.12067452, "volume": 490888.0}, {"date": "2018-08-27", "close": 0.12737866, "volume": 321582.0}, {"date": "2018-08-28", "close": 0.12402659, "volume": 276095.0}, {"date": "2018-08-29", "close": 0.12067452, "volume": 89497.0}, {"date": "2018-08-30", "close": 0.12067452, "volume": 283407.0}, {"date": "2018-08-31", "close": 0.12067452, "volume": 259392.0}, {"date": "2018-09-03", "close": 0.12067452, "volume": 154402.0}, {"date": "2018-09-04", "close": 0.1340828, "volume": 669735.0}, {"date": "2018-09-05", "close": 0.12737866, "volume": 963127.0}, {"date": "2018-09-06", "close": 0.12402659, "volume": 268938.0}, {"date": "2018-09-07", "close": 0.12067452, "volume": 105905.0}, {"date": "2018-09-10", "close": 0.12067452, "volume": 196699.0}, {"date": "2018-09-11", "close": 0.12067452, "volume": 74581.0}, {"date": "2018-09-12", "close": 0.12737866, "volume": 369746.0}, {"date": "2018-09-13", "close": 0.1340828, "volume": 472842.0}, {"date": "2018-09-17", "close": 0.12402659, "volume": 27617.0}, {"date": "2018-09-19", "close": 0.12737866, "volume": 32443.0}, {"date": "2018-09-21", "close": 0.12737866, "volume": 182723.0}, {"date": "2018-09-27", "close": 0.12402659, "volume": 22374.0}, {"date": "2018-09-28", "close": 0.13073073, "volume": 126787.0}, {"date": "2018-10-08", "close": 0.12067452, "volume": 14916.0}, {"date": "2018-10-09", "close": 0.12067452, "volume": 89497.0}, {"date": "2018-10-12", "close": 0.12402659, "volume": 24910.0}, {"date": "2018-10-24", "close": 0.10726624, "volume": 10441.0}, {"date": "2018-10-25", "close": 0.11397038, "volume": 111871.0}, {"date": "2018-10-31", "close": 0.10726624, "volume": 91827.0}, {"date": "2018-11-01", "close": 0.10726624, "volume": 14916.0}, {"date": "2018-11-02", "close": 0.10726624, "volume": 14916.0}, {"date": "2018-11-06", "close": 0.11397038, "volume": 64972.0}, {"date": "2018-11-09", "close": 0.11397038, "volume": 71338.0}, {"date": "2018-11-15", "close": 0.11397038, "volume": 28363.0}, {"date": "2018-11-16", "close": 0.11397038, "volume": 208826.0}, {"date": "2018-11-19", "close": 0.11732245, "volume": 74581.0}, {"date": "2018-11-21", "close": 0.11732245, "volume": 40870.0}, {"date": "2018-11-26", "close": 0.09385796, "volume": 1003202.0}, {"date": "2018-11-27", "close": 0.1005621, "volume": 44748.0}, {"date": "2018-11-28", "close": 0.09385796, "volume": 74581.0}, {"date": "2018-12-03", "close": 0.09385796, "volume": 59665.0}, {"date": "2018-12-04", "close": 0.09385796, "volume": 22374.0}, {"date": "2018-12-05", "close": 0.09721003, "volume": 111871.0}, {"date": "2018-12-06", "close": 0.07374554, "volume": 856650.0}, {"date": "2018-12-07", "close": 0.08044968, "volume": 14916.0}, {"date": "2018-12-10", "close": 0.08380175, "volume": 14916.0}, {"date": "2018-12-13", "close": 0.062348502, "volume": 3173998.0}, {"date": "2018-12-14", "close": 0.066370986, "volume": 154485.0}, {"date": "2018-12-17", "close": 0.06368933, "volume": 25808.0}, {"date": "2018-12-18", "close": 0.06368933, "volume": 175769.0}, {"date": "2018-12-21", "close": 0.06368933, "volume": 64550.0}, {"date": "2019-01-02", "close": 0.06033726, "volume": 37290.0}, {"date": "2019-01-03", "close": 0.062348502, "volume": 111871.0}, {"date": "2019-01-04", "close": 0.063018916, "volume": 149311.0}, {"date": "2019-01-07", "close": 0.06033726, "volume": 77564.0}, {"date": "2019-01-10", "close": 0.058996432, "volume": 14916.0}, {"date": "2019-01-15", "close": 0.054303534, "volume": 205716.0}, {"date": "2019-01-16", "close": 0.059666846, "volume": 159603.0}, {"date": "2019-01-21", "close": 0.058996432, "volume": 59665.0}, {"date": "2019-01-29", "close": 0.054303534, "volume": 27446.0}, {"date": "2019-01-30", "close": 0.056314776, "volume": 89497.0}, {"date": "2019-02-04", "close": 0.06033726, "volume": 417466.0}, {"date": "2019-02-05", "close": 0.061678088, "volume": 145823.0}, {"date": "2019-02-06", "close": 0.061678088, "volume": 22228.0}, {"date": "2019-02-07", "close": 0.061678088, "volume": 146.0}, {"date": "2019-02-12", "close": 0.061678088, "volume": 85022.0}, {"date": "2019-02-14", "close": 0.061678088, "volume": 8129.0}, {"date": "2019-02-15", "close": 0.07374554, "volume": 613637.0}, {"date": "2019-02-18", "close": 0.07374554, "volume": 418398.0}, {"date": "2019-02-19", "close": 0.07374554, "volume": 192135.0}, {"date": "2019-02-25", "close": 0.0776807, "volume": 17065.0}, {"date": "2019-02-28", "close": 0.068831, "volume": 40923.0}, {"date": "2019-03-04", "close": 0.068831, "volume": 9987.0}, {"date": "2019-03-12", "close": 0.0639145, "volume": 106783.0}, {"date": "2019-03-13", "close": 0.0629312, "volume": 26997.0}, {"date": "2019-03-14", "close": 0.058998, "volume": 492197.0}, {"date": "2019-03-15", "close": 0.058998, "volume": 18618.0}, {"date": "2019-03-18", "close": 0.0619479, "volume": 55934.0}, {"date": "2019-03-19", "close": 0.0619479, "volume": 31781.0}, {"date": "2019-03-21", "close": 0.0570314, "volume": 55324.0}, {"date": "2019-03-22", "close": 0.0550648, "volume": 10170.0}, {"date": "2019-03-26", "close": 0.0540815, "volume": 315265.0}, {"date": "2019-03-27", "close": 0.0530982, "volume": 29992.0}, {"date": "2019-03-28", "close": 0.0530982, "volume": 39334.0}, {"date": "2019-03-29", "close": 0.0530982, "volume": 62803.0}, {"date": "2019-04-01", "close": 0.0530982, "volume": 10170.0}, {"date": "2019-04-02", "close": 0.0530982, "volume": 20340.0}, {"date": "2019-04-04", "close": 0.0521149, "volume": 440082.0}, {"date": "2019-04-05", "close": 0.0540815, "volume": 573933.0}, {"date": "2019-04-09", "close": 0.0540815, "volume": 40679.0}, {"date": "2019-04-10", "close": 0.0540815, "volume": 58591.0}, {"date": "2019-04-23", "close": 0.0550648, "volume": 122038.0}, {"date": "2019-04-29", "close": 0.0550648, "volume": 63561.0}, {"date": "2019-04-30", "close": 0.0530982, "volume": 55910.0}, {"date": "2019-05-01", "close": 0.0550648, "volume": 14055.0}, {"date": "2019-05-02", "close": 0.0550648, "volume": 62219.0}, {"date": "2019-05-03", "close": 0.0550648, "volume": 71189.0}, {"date": "2019-05-10", "close": 0.0511316, "volume": 15255.0}, {"date": "2019-05-13", "close": 0.0530982, "volume": 7499.0}, {"date": "2019-05-16", "close": 0.0511316, "volume": 17899.0}, {"date": "2019-05-20", "close": 0.0530982, "volume": 373693.0}, {"date": "2019-05-21", "close": 0.0530982, "volume": 2644.0}, {"date": "2019-05-24", "close": 0.049165, "volume": 54871.0}, {"date": "2019-05-27", "close": 0.0530982, "volume": 104052.0}, {"date": "2019-05-30", "close": 0.0530982, "volume": 10170.0}, {"date": "2019-06-03", "close": 0.0530982, "volume": 10170.0}, {"date": "2019-06-04", "close": 0.0530982, "volume": 25425.0}, {"date": "2019-06-11", "close": 0.0511316, "volume": 20340.0}, {"date": "2019-06-12", "close": 0.0442485, "volume": 63561.0}, {"date": "2019-06-13", "close": 0.0452318, "volume": 131236.0}, {"date": "2019-06-14", "close": 0.049165, "volume": 1016984.0}, {"date": "2019-06-18", "close": 0.049165, "volume": 148465.0}, {"date": "2019-06-19", "close": 0.0462151, "volume": 450767.0}, {"date": "2019-06-20", "close": 0.049165, "volume": 633884.0}, {"date": "2019-06-21", "close": 0.049165, "volume": 98236.0}, {"date": "2019-06-24", "close": 0.0511316, "volume": 105154.0}, {"date": "2019-06-25", "close": 0.0521149, "volume": 264416.0}, {"date": "2019-06-27", "close": 0.0501483, "volume": 66104.0}, {"date": "2019-06-28", "close": 0.0580147, "volume": 600020.0}, {"date": "2019-07-01", "close": 0.0580147, "volume": 3051.0}, {"date": "2019-07-02", "close": 0.058998, "volume": 142250.0}, {"date": "2019-07-03", "close": 0.0570314, "volume": 35594.0}, {"date": "2019-07-04", "close": 0.0540815, "volume": 55934.0}, {"date": "2019-07-05", "close": 0.0521149, "volume": 172887.0}, {"date": "2019-07-08", "close": 0.0511316, "volume": 324722.0}, {"date": "2019-07-09", "close": 0.0521149, "volume": 104254.0}, {"date": "2019-07-10", "close": 0.0540815, "volume": 86762.0}, {"date": "2019-07-11", "close": 0.0580147, "volume": 264416.0}, {"date": "2019-07-12", "close": 0.0629312, "volume": 184995.0}, {"date": "2019-07-15", "close": 0.0629312, "volume": 96900.0}, {"date": "2019-07-17", "close": 0.0580147, "volume": 30510.0}, {"date": "2019-07-22", "close": 0.0599813, "volume": 192940.0}, {"date": "2019-07-23", "close": 0.0639145, "volume": 94524.0}, {"date": "2019-07-24", "close": 0.058998, "volume": 106056.0}, {"date": "2019-07-25", "close": 0.0580147, "volume": 187406.0}, {"date": "2019-07-26", "close": 0.058998, "volume": 50849.0}, {"date": "2019-07-29", "close": 0.068831, "volume": 691525.0}, {"date": "2019-07-30", "close": 0.0707976, "volume": 223736.0}, {"date": "2019-07-31", "close": 0.0648978, "volume": 197926.0}, {"date": "2019-08-01", "close": 0.0619479, "volume": 81344.0}, {"date": "2019-08-02", "close": 0.0668644, "volume": 232689.0}, {"date": "2019-08-05", "close": 0.0668644, "volume": 73039.0}, {"date": "2019-08-06", "close": 0.068831, "volume": 7259.0}, {"date": "2019-08-07", "close": 0.0737475, "volume": 6925.0}, {"date": "2019-08-08", "close": 0.0668644, "volume": 30481.0}, {"date": "2019-08-12", "close": 0.0668644, "volume": 50849.0}, {"date": "2019-08-13", "close": 0.0668644, "volume": 177972.0}, {"date": "2019-08-15", "close": 0.0648978, "volume": 192377.0}, {"date": "2019-08-20", "close": 0.0609646, "volume": 294233.0}, {"date": "2019-08-21", "close": 0.0609646, "volume": 82352.0}, {"date": "2019-08-22", "close": 0.0599813, "volume": 84269.0}, {"date": "2019-08-27", "close": 0.0560481, "volume": 15255.0}, {"date": "2019-08-28", "close": 0.0599813, "volume": 16213.0}, {"date": "2019-08-29", "close": 0.0599813, "volume": 15255.0}, {"date": "2019-08-30", "close": 0.0609646, "volume": 1216.0}, {"date": "2019-09-03", "close": 0.0599813, "volume": 15255.0}, {"date": "2019-09-05", "close": 0.0609646, "volume": 343232.0}, {"date": "2019-09-06", "close": 0.0609646, "volume": 20340.0}, {"date": "2019-09-09", "close": 0.0570314, "volume": 101698.0}, {"date": "2019-09-10", "close": 0.0570314, "volume": 355944.0}, {"date": "2019-09-12", "close": 0.058998, "volume": 33052.0}, {"date": "2019-09-16", "close": 0.0619479, "volume": 30510.0}, {"date": "2019-09-17", "close": 0.0639145, "volume": 274415.0}, {"date": "2019-09-19", "close": 0.0639145, "volume": 150456.0}, {"date": "2019-09-20", "close": 0.0658811, "volume": 50849.0}, {"date": "2019-09-23", "close": 0.0639145, "volume": 2092.0}, {"date": "2019-09-24", "close": 0.0639145, "volume": 101698.0}, {"date": "2019-09-25", "close": 0.0639145, "volume": 50849.0}, {"date": "2019-09-30", "close": 0.0629312, "volume": 203397.0}, {"date": "2019-10-01", "close": 0.0599813, "volume": 152548.0}, {"date": "2019-10-02", "close": 0.0599813, "volume": 30510.0}, {"date": "2019-10-03", "close": 0.0599813, "volume": 91529.0}, {"date": "2019-10-04", "close": 0.0629312, "volume": 10170.0}, {"date": "2019-10-08", "close": 0.058998, "volume": 101698.0}, {"date": "2019-10-10", "close": 0.0619479, "volume": 86240.0}, {"date": "2019-10-16", "close": 0.0658811, "volume": 88320.0}, {"date": "2019-10-23", "close": 0.0619479, "volume": 30510.0}, {"date": "2019-10-24", "close": 0.0648978, "volume": 3976.0}, {"date": "2019-10-29", "close": 0.0629312, "volume": 23314.0}, {"date": "2019-11-01", "close": 0.0619479, "volume": 25425.0}, {"date": "2019-11-04", "close": 0.0639145, "volume": 111868.0}, {"date": "2019-11-11", "close": 0.0658811, "volume": 33052.0}, {"date": "2019-11-18", "close": 0.0639145, "volume": 431201.0}, {"date": "2019-11-27", "close": 0.0570314, "volume": 72206.0}, {"date": "2019-12-03", "close": 0.0619479, "volume": 8136.0}, {"date": "2019-12-09", "close": 0.0658811, "volume": 6102.0}, {"date": "2019-12-11", "close": 0.0560481, "volume": 228820.0}, {"date": "2019-12-12", "close": 0.0639145, "volume": 163420.0}, {"date": "2019-12-13", "close": 0.0599813, "volume": 8455.0}, {"date": "2019-12-17", "close": 0.0648978, "volume": 308394.0}, {"date": "2019-12-18", "close": 0.0648978, "volume": 5899.0}, {"date": "2019-12-19", "close": 0.0629312, "volume": 50849.0}, {"date": "2019-12-20", "close": 0.0639145, "volume": 223736.0}, {"date": "2019-12-23", "close": 0.0580147, "volume": 37366.0}, {"date": "2019-12-27", "close": 0.058998, "volume": 10170.0}, {"date": "2020-01-03", "close": 0.0580147, "volume": 136059.0}, {"date": "2020-01-07", "close": 0.0580147, "volume": 45764.0}, {"date": "2020-01-08", "close": 0.0570314, "volume": 25425.0}, {"date": "2020-01-14", "close": 0.0599813, "volume": 105165.0}, {"date": "2020-01-15", "close": 0.058998, "volume": 492055.0}, {"date": "2020-01-16", "close": 0.058998, "volume": 29584.0}, {"date": "2020-01-17", "close": 0.0639145, "volume": 25425.0}, {"date": "2020-01-20", "close": 0.0639145, "volume": 20340.0}, {"date": "2020-01-21", "close": 0.0658811, "volume": 116953.0}, {"date": "2020-01-22", "close": 0.068831, "volume": 368337.0}, {"date": "2020-01-23", "close": 0.068831, "volume": 305095.0}, {"date": "2020-01-24", "close": 0.068831, "volume": 41990.0}, {"date": "2020-01-31", "close": 0.0698143, "volume": 103768.0}, {"date": "2020-02-04", "close": 0.0609646, "volume": 193227.0}, {"date": "2020-02-05", "close": 0.0609646, "volume": 5085.0}, {"date": "2020-02-06", "close": 0.0599813, "volume": 451719.0}, {"date": "2020-02-10", "close": 0.0727642, "volume": 10170.0}, {"date": "2020-02-11", "close": 0.0698143, "volume": 513577.0}, {"date": "2020-02-12", "close": 0.0766974, "volume": 209110.0}, {"date": "2020-02-17", "close": 0.0737475, "volume": 485107.0}, {"date": "2020-02-19", "close": 0.088497, "volume": 485183.0}, {"date": "2020-02-20", "close": 0.0845638, "volume": 121922.0}, {"date": "2020-02-21", "close": 0.0875137, "volume": 57699.0}, {"date": "2020-02-24", "close": 0.0835805, "volume": 335477.0}, {"date": "2020-02-25", "close": 0.0747308, "volume": 636157.0}, {"date": "2020-02-27", "close": 0.0717809, "volume": 11423.0}, {"date": "2020-02-28", "close": 0.0668644, "volume": 99689.0}, {"date": "2020-03-02", "close": 0.0658811, "volume": 101698.0}, {"date": "2020-03-03", "close": 0.0727642, "volume": 181701.0}, {"date": "2020-03-05", "close": 0.0668644, "volume": 32785.0}, {"date": "2020-03-06", "close": 0.068831, "volume": 130065.0}, {"date": "2020-03-10", "close": 0.068831, "volume": 76274.0}, {"date": "2020-03-11", "close": 0.068831, "volume": 98113.0}, {"date": "2020-03-12", "close": 0.068831, "volume": 3585.0}, {"date": "2020-03-18", "close": 0.068831, "volume": 249161.0}, {"date": "2020-03-20", "close": 0.0707976, "volume": 294925.0}, {"date": "2020-03-25", "close": 0.068831, "volume": 406793.0}, {"date": "2020-03-26", "close": 0.0737475, "volume": 431404.0}, {"date": "2020-03-27", "close": 0.0737475, "volume": 50849.0}, {"date": "2020-03-31", "close": 0.0737475, "volume": 6780.0}, {"date": "2020-04-01", "close": 0.0737475, "volume": 81359.0}, {"date": "2020-04-02", "close": 0.0737475, "volume": 101297.0}, {"date": "2020-04-03", "close": 0.0737475, "volume": 10572.0}, {"date": "2020-04-06", "close": 0.0737475, "volume": 13899.0}, {"date": "2020-04-08", "close": 0.0737475, "volume": 26442.0}, {"date": "2020-04-15", "close": 0.0639145, "volume": 261681.0}, {"date": "2020-04-17", "close": 0.068831, "volume": 15255.0}, {"date": "2020-04-23", "close": 0.068831, "volume": 101698.0}, {"date": "2020-04-30", "close": 0.0737475, "volume": 96521.0}, {"date": "2020-05-01", "close": 0.078664, "volume": 5085.0}, {"date": "2020-05-04", "close": 0.0737475, "volume": 45391.0}, {"date": "2020-05-06", "close": 0.0737475, "volume": 88138.0}, {"date": "2020-05-07", "close": 0.0747308, "volume": 106529.0}, {"date": "2020-05-08", "close": 0.0835805, "volume": 1365989.0}, {"date": "2020-05-11", "close": 0.09833, "volume": 1012776.0}, {"date": "2020-05-12", "close": 0.1130795, "volume": 1732588.0}, {"date": "2020-05-13", "close": 0.09833, "volume": 628199.0}, {"date": "2020-05-14", "close": 0.1032465, "volume": 81837.0}, {"date": "2020-05-15", "close": 0.1229125, "volume": 663814.0}, {"date": "2020-05-18", "close": 0.137662, "volume": 645051.0}, {"date": "2020-05-19", "close": 0.127829, "volume": 85675.0}, {"date": "2020-05-20", "close": 0.137662, "volume": 4596954.0}, {"date": "2020-05-21", "close": 0.1327455, "volume": 726993.0}, {"date": "2020-05-22", "close": 0.137662, "volume": 139697.0}, {"date": "2020-05-25", "close": 0.1425785, "volume": 1113328.0}, {"date": "2020-05-26", "close": 0.147495, "volume": 221776.0}, {"date": "2020-05-27", "close": 0.1425785, "volume": 337807.0}, {"date": "2020-05-28", "close": 0.1425785, "volume": 393030.0}, {"date": "2020-05-29", "close": 0.1327455, "volume": 356429.0}, {"date": "2020-06-01", "close": 0.1425785, "volume": 160320.0}, {"date": "2020-06-02", "close": 0.147495, "volume": 1443072.0}, {"date": "2020-06-03", "close": 0.157328, "volume": 299315.0}, {"date": "2020-06-04", "close": 0.1425785, "volume": 166379.0}, {"date": "2020-06-05", "close": 0.1524115, "volume": 322166.0}, {"date": "2020-06-09", "close": 0.1425785, "volume": 177647.0}, {"date": "2020-06-10", "close": 0.1425785, "volume": 159092.0}, {"date": "2020-06-11", "close": 0.137662, "volume": 554493.0}, {"date": "2020-06-12", "close": 0.1229125, "volume": 856210.0}, {"date": "2020-06-15", "close": 0.1229125, "volume": 428285.0}, {"date": "2020-06-16", "close": 0.127829, "volume": 174306.0}, {"date": "2020-06-17", "close": 0.127829, "volume": 66301.0}, {"date": "2020-06-18", "close": 0.1229125, "volume": 10170.0}, {"date": "2020-06-19", "close": 0.1229125, "volume": 55213.0}, {"date": "2020-06-22", "close": 0.127829, "volume": 34797.0}, {"date": "2020-06-23", "close": 0.1327455, "volume": 130902.0}, {"date": "2020-06-24", "close": 0.157328, "volume": 409911.0}, {"date": "2020-06-25", "close": 0.1327455, "volume": 131557.0}, {"date": "2020-06-26", "close": 0.137662, "volume": 418765.0}, {"date": "2020-06-29", "close": 0.1327455, "volume": 61893.0}, {"date": "2020-06-30", "close": 0.1327455, "volume": 119423.0}, {"date": "2020-07-01", "close": 0.1425785, "volume": 425050.0}, {"date": "2020-07-02", "close": 0.147495, "volume": 33011.0}, {"date": "2020-07-03", "close": 0.1622445, "volume": 755907.0}, {"date": "2020-07-06", "close": 0.2015765, "volume": 759365.0}, {"date": "2020-07-07", "close": 0.19666, "volume": 515231.0}, {"date": "2020-07-08", "close": 0.176994, "volume": 96219.0}, {"date": "2020-07-09", "close": 0.176994, "volume": 193847.0}, {"date": "2020-07-10", "close": 0.186827, "volume": 134092.0}, {"date": "2020-07-13", "close": 0.1819105, "volume": 99090.0}, {"date": "2020-07-14", "close": 0.1622445, "volume": 262062.0}, {"date": "2020-07-15", "close": 0.1622445, "volume": 63617.0}, {"date": "2020-07-16", "close": 0.1524115, "volume": 145041.0}, {"date": "2020-07-17", "close": 0.147495, "volume": 153692.0}, {"date": "2020-07-20", "close": 0.157328, "volume": 151698.0}, {"date": "2020-07-21", "close": 0.157328, "volume": 125597.0}, {"date": "2020-07-22", "close": 0.1720775, "volume": 372905.0}, {"date": "2020-07-23", "close": 0.1917435, "volume": 190453.0}, {"date": "2020-07-24", "close": 0.19666, "volume": 125657.0}, {"date": "2020-07-27", "close": 0.186827, "volume": 59199.0}, {"date": "2020-07-28", "close": 0.19666, "volume": 340717.0}, {"date": "2020-07-29", "close": 0.186827, "volume": 138347.0}, {"date": "2020-07-30", "close": 0.1819105, "volume": 46854.0}, {"date": "2020-07-31", "close": 0.176994, "volume": 79405.0}, {"date": "2020-08-03", "close": 0.186827, "volume": 23167.0}, {"date": "2020-08-04", "close": 0.176994, "volume": 177255.0}, {"date": "2020-08-05", "close": 0.1720775, "volume": 104127.0}, {"date": "2020-08-06", "close": 0.1720775, "volume": 2806.0}, {"date": "2020-08-07", "close": 0.157328, "volume": 240400.0}, {"date": "2020-08-10", "close": 0.157328, "volume": 131572.0}, {"date": "2020-08-11", "close": 0.1720775, "volume": 129427.0}, {"date": "2020-08-12", "close": 0.1720775, "volume": 202799.0}, {"date": "2020-08-13", "close": 0.1622445, "volume": 50849.0}, {"date": "2020-08-14", "close": 0.157328, "volume": 20340.0}, {"date": "2020-08-17", "close": 0.167161, "volume": 366179.0}, {"date": "2020-08-18", "close": 0.167161, "volume": 18600.0}, {"date": "2020-08-19", "close": 0.167161, "volume": 75811.0}, {"date": "2020-08-20", "close": 0.176994, "volume": 120753.0}, {"date": "2020-08-21", "close": 0.19666, "volume": 232998.0}, {"date": "2020-08-24", "close": 0.1917435, "volume": 134107.0}, {"date": "2020-08-25", "close": 0.1819105, "volume": 126842.0}, {"date": "2020-08-26", "close": 0.186827, "volume": 100568.0}, {"date": "2020-08-27", "close": 0.19666, "volume": 164333.0}, {"date": "2020-08-28", "close": 0.2212425, "volume": 519409.0}, {"date": "2020-08-31", "close": 0.235992, "volume": 389166.0}, {"date": "2020-09-01", "close": 0.226159, "volume": 148717.0}, {"date": "2020-09-02", "close": 0.245825, "volume": 171158.0}, {"date": "2020-09-03", "close": 0.245825, "volume": 112333.0}, {"date": "2020-09-04", "close": 0.216326, "volume": 41578.0}, {"date": "2020-09-07", "close": 0.226159, "volume": 61504.0}, {"date": "2020-09-08", "close": 0.226159, "volume": 14238.0}, {"date": "2020-09-09", "close": 0.235992, "volume": 46938.0}, {"date": "2020-09-10", "close": 0.2507415, "volume": 105256.0}, {"date": "2020-09-11", "close": 0.235992, "volume": 39154.0}, {"date": "2020-09-14", "close": 0.2409085, "volume": 90490.0}, {"date": "2020-09-15", "close": 0.19666, "volume": 397871.0}, {"date": "2020-09-16", "close": 0.2114095, "volume": 89361.0}, {"date": "2020-09-17", "close": 0.206493, "volume": 35218.0}, {"date": "2020-09-18", "close": 0.206493, "volume": 17350.0}, {"date": "2020-09-21", "close": 0.2409085, "volume": 220780.0}, {"date": "2020-09-22", "close": 0.235992, "volume": 36081.0}, {"date": "2020-09-23", "close": 0.2015765, "volume": 250651.0}, {"date": "2020-09-24", "close": 0.2015765, "volume": 253694.0}, {"date": "2020-09-25", "close": 0.2015765, "volume": 244076.0}, {"date": "2020-09-28", "close": 0.216326, "volume": 25632.0}, {"date": "2020-09-29", "close": 0.226159, "volume": 5085.0}, {"date": "2020-09-30", "close": 0.235992, "volume": 128190.0}, {"date": "2020-10-01", "close": 0.2212425, "volume": 31018.0}, {"date": "2020-10-02", "close": 0.2015765, "volume": 277369.0}, {"date": "2020-10-05", "close": 0.2015765, "volume": 24595.0}, {"date": "2020-10-06", "close": 0.206493, "volume": 74805.0}, {"date": "2020-10-07", "close": 0.2212425, "volume": 359365.0}, {"date": "2020-10-08", "close": 0.2212425, "volume": 21357.0}, {"date": "2020-10-09", "close": 0.2212425, "volume": 33267.0}, {"date": "2020-10-12", "close": 0.216326, "volume": 26978.0}, {"date": "2020-10-13", "close": 0.216326, "volume": 20967.0}, {"date": "2020-10-14", "close": 0.216326, "volume": 396421.0}, {"date": "2020-10-15", "close": 0.2015765, "volume": 148838.0}, {"date": "2020-10-16", "close": 0.2015765, "volume": 82920.0}, {"date": "2020-10-19", "close": 0.2015765, "volume": 197830.0}, {"date": "2020-10-20", "close": 0.2310755, "volume": 552022.0}, {"date": "2020-10-21", "close": 0.255658, "volume": 684689.0}, {"date": "2020-10-22", "close": 0.265491, "volume": 598869.0}, {"date": "2020-10-28", "close": 0.255658, "volume": 4738285.0}, {"date": "2020-10-29", "close": 0.2704075, "volume": 414486.0}, {"date": "2020-10-30", "close": 0.245825, "volume": 686647.0}, {"date": "2020-11-02", "close": 0.2212425, "volume": 642314.0}, {"date": "2020-11-03", "close": 0.226159, "volume": 375980.0}, {"date": "2020-11-04", "close": 0.216326, "volume": 252587.0}, {"date": "2020-11-05", "close": 0.216326, "volume": 322109.0}, {"date": "2020-11-06", "close": 0.2310755, "volume": 557993.0}, {"date": "2020-11-09", "close": 0.235992, "volume": 399423.0}, {"date": "2020-11-10", "close": 0.226159, "volume": 1137392.0}, {"date": "2020-11-11", "close": 0.2409085, "volume": 103966.0}, {"date": "2020-11-12", "close": 0.226159, "volume": 407422.0}, {"date": "2020-11-13", "close": 0.245825, "volume": 159046.0}, {"date": "2020-11-16", "close": 0.245825, "volume": 40679.0}, {"date": "2020-11-17", "close": 0.235992, "volume": 520327.0}, {"date": "2020-11-18", "close": 0.2409085, "volume": 302617.0}, {"date": "2020-11-19", "close": 0.226159, "volume": 452001.0}, {"date": "2020-11-20", "close": 0.2310755, "volume": 314297.0}, {"date": "2020-11-23", "close": 0.2409085, "volume": 506408.0}, {"date": "2020-11-24", "close": 0.226159, "volume": 372657.0}, {"date": "2020-11-25", "close": 0.2310755, "volume": 402842.0}, {"date": "2020-11-26", "close": 0.2310755, "volume": 247789.0}, {"date": "2020-11-27", "close": 0.2409085, "volume": 279817.0}, {"date": "2020-11-30", "close": 0.235992, "volume": 114716.0}, {"date": "2020-12-01", "close": 0.226159, "volume": 77941.0}, {"date": "2020-12-02", "close": 0.2310755, "volume": 173586.0}, {"date": "2020-12-03", "close": 0.2409085, "volume": 257297.0}, {"date": "2020-12-04", "close": 0.2310755, "volume": 105528.0}, {"date": "2020-12-07", "close": 0.235992, "volume": 63317.0}, {"date": "2020-12-08", "close": 0.245825, "volume": 536847.0}, {"date": "2020-12-09", "close": 0.245825, "volume": 1414687.0}, {"date": "2020-12-10", "close": 0.2310755, "volume": 408941.0}, {"date": "2020-12-11", "close": 0.2310755, "volume": 106563.0}, {"date": "2020-12-14", "close": 0.2409085, "volume": 108643.0}, {"date": "2020-12-15", "close": 0.2114095, "volume": 1061390.0}, {"date": "2020-12-16", "close": 0.216326, "volume": 729673.0}, {"date": "2020-12-17", "close": 0.226159, "volume": 60716.0}, {"date": "2020-12-18", "close": 0.226159, "volume": 168664.0}, {"date": "2020-12-21", "close": 0.2212425, "volume": 132528.0}, {"date": "2020-12-22", "close": 0.216326, "volume": 112770.0}, {"date": "2020-12-23", "close": 0.216326, "volume": 189906.0}, {"date": "2020-12-24", "close": 0.206493, "volume": 71900.0}, {"date": "2020-12-29", "close": 0.216326, "volume": 61878.0}, {"date": "2020-12-30", "close": 0.2114095, "volume": 26151.0}, {"date": "2020-12-31", "close": 0.216326, "volume": 174998.0}, {"date": "2021-01-04", "close": 0.2310755, "volume": 375933.0}, {"date": "2021-01-05", "close": 0.235992, "volume": 47341.0}, {"date": "2021-01-06", "close": 0.2310755, "volume": 99009.0}, {"date": "2021-01-07", "close": 0.2212425, "volume": 309018.0}, {"date": "2021-01-08", "close": 0.2212425, "volume": 95601.0}, {"date": "2021-01-11", "close": 0.2114095, "volume": 236001.0}, {"date": "2021-01-12", "close": 0.206493, "volume": 202793.0}, {"date": "2021-01-13", "close": 0.2015765, "volume": 64724.0}, {"date": "2021-01-14", "close": 0.186827, "volume": 642991.0}, {"date": "2021-01-15", "close": 0.186827, "volume": 441890.0}, {"date": "2021-01-18", "close": 0.19666, "volume": 162183.0}, {"date": "2021-01-19", "close": 0.2114095, "volume": 264759.0}, {"date": "2021-01-21", "close": 0.186827, "volume": 649735.0}, {"date": "2021-01-22", "close": 0.1917435, "volume": 93868.0}, {"date": "2021-01-25", "close": 0.186827, "volume": 311222.0}, {"date": "2021-01-27", "close": 0.19666, "volume": 177655.0}, {"date": "2021-01-28", "close": 0.1819105, "volume": 65688.0}, {"date": "2021-01-29", "close": 0.1917435, "volume": 1324920.0}, {"date": "2021-02-01", "close": 0.19666, "volume": 576443.0}, {"date": "2021-02-02", "close": 0.206493, "volume": 337766.0}, {"date": "2021-02-03", "close": 0.19666, "volume": 17797.0}, {"date": "2021-02-04", "close": 0.19666, "volume": 32950.0}, {"date": "2021-02-05", "close": 0.19666, "volume": 23391.0}, {"date": "2021-02-08", "close": 0.1917435, "volume": 383690.0}, {"date": "2021-02-09", "close": 0.1819105, "volume": 155134.0}, {"date": "2021-02-10", "close": 0.186827, "volume": 62855.0}, {"date": "2021-02-11", "close": 0.216326, "volume": 2040022.0}, {"date": "2021-02-12", "close": 0.216326, "volume": 827464.0}, {"date": "2021-02-15", "close": 0.2015765, "volume": 525196.0}, {"date": "2021-02-16", "close": 0.186827, "volume": 578029.0}, {"date": "2021-02-17", "close": 0.1917435, "volume": 89758.0}, {"date": "2021-02-18", "close": 0.1917435, "volume": 100532.0}, {"date": "2021-02-19", "close": 0.19666, "volume": 142839.0}, {"date": "2021-02-22", "close": 0.1917435, "volume": 23086.0}, {"date": "2021-02-23", "close": 0.1917435, "volume": 80280.0}, {"date": "2021-02-24", "close": 0.1917435, "volume": 292270.0}, {"date": "2021-02-25", "close": 0.186827, "volume": 65338.0}, {"date": "2021-02-26", "close": 0.186827, "volume": 51998.0}, {"date": "2021-03-01", "close": 0.19666, "volume": 98953.0}, {"date": "2021-03-02", "close": 0.19666, "volume": 35877.0}, {"date": "2021-03-03", "close": 0.19666, "volume": 74572.0}, {"date": "2021-03-04", "close": 0.176994, "volume": 302110.0}, {"date": "2021-03-05", "close": 0.176994, "volume": 94016.0}, {"date": "2021-03-08", "close": 0.1819105, "volume": 154571.0}, {"date": "2021-03-09", "close": 0.1819105, "volume": 125545.0}, {"date": "2021-03-10", "close": 0.186827, "volume": 18306.0}, {"date": "2021-03-11", "close": 0.186827, "volume": 30815.0}, {"date": "2021-03-12", "close": 0.1819105, "volume": 194442.0}, {"date": "2021-03-15", "close": 0.1819105, "volume": 14304.0}, {"date": "2021-03-16", "close": 0.1819105, "volume": 66991.0}, {"date": "2021-03-17", "close": 0.1819105, "volume": 59387.0}, {"date": "2021-03-18", "close": 0.1720775, "volume": 142190.0}, {"date": "2021-03-19", "close": 0.1917435, "volume": 251734.0}, {"date": "2021-03-22", "close": 0.1917435, "volume": 92566.0}, {"date": "2021-03-23", "close": 0.1917435, "volume": 167693.0}, {"date": "2021-03-24", "close": 0.206493, "volume": 163826.0}, {"date": "2021-03-25", "close": 0.19666, "volume": 188962.0}, {"date": "2021-03-26", "close": 0.206493, "volume": 130056.0}, {"date": "2021-03-29", "close": 0.2015765, "volume": 14444.0}, {"date": "2021-03-30", "close": 0.1917435, "volume": 108623.0}, {"date": "2021-03-31", "close": 0.1917435, "volume": 77411.0}, {"date": "2021-04-01", "close": 0.19666, "volume": 74380.0}, {"date": "2021-04-06", "close": 0.19666, "volume": 73223.0}, {"date": "2021-04-07", "close": 0.2015765, "volume": 82367.0}, {"date": "2021-04-08", "close": 0.2015765, "volume": 232463.0}, {"date": "2021-04-09", "close": 0.206493, "volume": 869068.0}, {"date": "2021-04-12", "close": 0.1819105, "volume": 653678.0}, {"date": "2021-04-13", "close": 0.176994, "volume": 258709.0}, {"date": "2021-04-14", "close": 0.186827, "volume": 497572.0}, {"date": "2021-04-15", "close": 0.1819105, "volume": 154531.0}, {"date": "2021-04-16", "close": 0.176994, "volume": 40679.0}, {"date": "2021-04-19", "close": 0.1819105, "volume": 138317.0}, {"date": "2021-04-20", "close": 0.176994, "volume": 173706.0}, {"date": "2021-04-21", "close": 0.186827, "volume": 248773.0}, {"date": "2021-04-22", "close": 0.186827, "volume": 63035.0}, {"date": "2021-04-23", "close": 0.1819105, "volume": 147648.0}, {"date": "2021-04-27", "close": 0.1819105, "volume": 127852.0}, {"date": "2021-04-28", "close": 0.176994, "volume": 127232.0}, {"date": "2021-04-29", "close": 0.19666, "volume": 1342848.0}, {"date": "2021-04-30", "close": 0.2310755, "volume": 2485769.0}, {"date": "2021-05-03", "close": 0.235992, "volume": 2493934.0}, {"date": "2021-05-04", "close": 0.275324, "volume": 3193834.0}, {"date": "2021-05-05", "close": 0.285157, "volume": 2140561.0}, {"date": "2021-05-06", "close": 0.2507415, "volume": 4538436.0}, {"date": "2021-05-07", "close": 0.275324, "volume": 4018845.0}, {"date": "2021-05-10", "close": 0.285157, "volume": 1510676.0}, {"date": "2021-05-11", "close": 0.2704075, "volume": 1939115.0}, {"date": "2021-05-12", "close": 0.285157, "volume": 3713678.0}, {"date": "2021-05-13", "close": 0.285157, "volume": 2865200.0}, {"date": "2021-05-14", "close": 0.275324, "volume": 2890227.0}, {"date": "2021-05-17", "close": 0.2900735, "volume": 273353.0}, {"date": "2021-05-18", "close": 0.275324, "volume": 3104139.0}, {"date": "2021-05-19", "close": 0.2605745, "volume": 2442132.0}, {"date": "2021-05-20", "close": 0.2605745, "volume": 2462997.0}, {"date": "2021-05-21", "close": 0.275324, "volume": 885917.0}, {"date": "2021-05-24", "close": 0.265491, "volume": 1284322.0}, {"date": "2021-05-25", "close": 0.265491, "volume": 716081.0}, {"date": "2021-05-26", "close": 0.2704075, "volume": 990185.0}, {"date": "2021-05-27", "close": 0.2605745, "volume": 740272.0}, {"date": "2021-05-28", "close": 0.2605745, "volume": 1181338.0}, {"date": "2021-05-31", "close": 0.275324, "volume": 1582419.0}, {"date": "2021-06-01", "close": 0.2900735, "volume": 1098432.0}, {"date": "2021-06-02", "close": 0.285157, "volume": 105693.0}, {"date": "2021-06-03", "close": 0.275324, "volume": 2775678.0}, {"date": "2021-06-04", "close": 0.265491, "volume": 1099385.0}, {"date": "2021-06-07", "close": 0.2605745, "volume": 638299.0}, {"date": "2021-06-08", "close": 0.265491, "volume": 193634.0}, {"date": "2021-06-09", "close": 0.2605745, "volume": 108411.0}, {"date": "2021-06-10", "close": 0.255658, "volume": 842846.0}, {"date": "2021-06-11", "close": 0.2507415, "volume": 1047256.0}, {"date": "2021-06-15", "close": 0.245825, "volume": 439856.0}, {"date": "2021-06-16", "close": 0.2310755, "volume": 883631.0}, {"date": "2021-06-17", "close": 0.226159, "volume": 386847.0}, {"date": "2021-06-18", "close": 0.206493, "volume": 1254050.0}, {"date": "2021-06-21", "close": 0.2114095, "volume": 901322.0}, {"date": "2021-06-22", "close": 0.216326, "volume": 160905.0}, {"date": "2021-06-23", "close": 0.2114095, "volume": 783952.0}, {"date": "2021-06-24", "close": 0.206493, "volume": 249363.0}, {"date": "2021-06-25", "close": 0.19666, "volume": 617852.0}, {"date": "2021-06-28", "close": 0.19666, "volume": 439734.0}, {"date": "2021-06-29", "close": 0.19666, "volume": 527326.0}, {"date": "2021-06-30", "close": 0.1917435, "volume": 115522.0}, {"date": "2021-07-01", "close": 0.206493, "volume": 334139.0}, {"date": "2021-07-02", "close": 0.206493, "volume": 136529.0}, {"date": "2021-07-05", "close": 0.2114095, "volume": 244374.0}, {"date": "2021-07-06", "close": 0.19666, "volume": 95716.0}, {"date": "2021-07-07", "close": 0.1819105, "volume": 2044585.0}, {"date": "2021-07-08", "close": 0.1819105, "volume": 277737.0}, {"date": "2021-07-09", "close": 0.1819105, "volume": 490111.0}, {"date": "2021-07-12", "close": 0.1819105, "volume": 105381.0}, {"date": "2021-07-13", "close": 0.1819105, "volume": 17786.0}, {"date": "2021-07-14", "close": 0.176994, "volume": 212106.0}, {"date": "2021-07-15", "close": 0.1917435, "volume": 277218.0}, {"date": "2021-07-16", "close": 0.1917435, "volume": 289858.0}, {"date": "2021-07-19", "close": 0.186827, "volume": 129043.0}, {"date": "2021-07-20", "close": 0.1819105, "volume": 156480.0}, {"date": "2021-07-21", "close": 0.186827, "volume": 112869.0}, {"date": "2021-07-22", "close": 0.186827, "volume": 14254.0}, {"date": "2021-07-23", "close": 0.1917435, "volume": 10170.0}, {"date": "2021-07-26", "close": 0.1917435, "volume": 922.0}, {"date": "2021-07-27", "close": 0.186827, "volume": 228389.0}, {"date": "2021-07-28", "close": 0.1819105, "volume": 508485.0}, {"date": "2021-07-29", "close": 0.176994, "volume": 124353.0}, {"date": "2021-07-30", "close": 0.1819105, "volume": 270525.0}, {"date": "2021-08-02", "close": 0.176994, "volume": 390802.0}, {"date": "2021-08-03", "close": 0.176994, "volume": 106477.0}, {"date": "2021-08-04", "close": 0.176994, "volume": 168336.0}, {"date": "2021-08-05", "close": 0.176994, "volume": 59137.0}, {"date": "2021-08-06", "close": 0.176994, "volume": 184258.0}, {"date": "2021-08-09", "close": 0.1819105, "volume": 119211.0}, {"date": "2021-08-10", "close": 0.1819105, "volume": 231494.0}, {"date": "2021-08-11", "close": 0.176994, "volume": 133756.0}, {"date": "2021-08-12", "close": 0.176994, "volume": 86444.0}, {"date": "2021-08-13", "close": 0.17945225, "volume": 75736.0}, {"date": "2021-08-16", "close": 0.176994, "volume": 470345.0}, {"date": "2021-08-17", "close": 0.1720775, "volume": 485742.0}, {"date": "2021-08-18", "close": 0.1720775, "volume": 560634.0}, {"date": "2021-08-19", "close": 0.1720775, "volume": 248321.0}, {"date": "2021-08-20", "close": 0.1720775, "volume": 98207.0}, {"date": "2021-08-23", "close": 0.1720775, "volume": 7584.0}, {"date": "2021-08-24", "close": 0.167161, "volume": 84355.0}, {"date": "2021-08-25", "close": 0.167161, "volume": 305046.0}, {"date": "2021-08-26", "close": 0.167161, "volume": 743969.0}, {"date": "2021-08-27", "close": 0.1622445, "volume": 36730.0}, {"date": "2021-08-30", "close": 0.157328, "volume": 140781.0}, {"date": "2021-08-31", "close": 0.1622445, "volume": 767211.0}, {"date": "2021-09-01", "close": 0.1622445, "volume": 336250.0}, {"date": "2021-09-03", "close": 0.1622445, "volume": 15036.0}, {"date": "2021-09-06", "close": 0.1622445, "volume": 272740.0}, {"date": "2021-09-07", "close": 0.1524115, "volume": 298734.0}, {"date": "2021-09-08", "close": 0.1524115, "volume": 98415.0}, {"date": "2021-09-09", "close": 0.1524115, "volume": 683504.0}, {"date": "2021-09-10", "close": 0.167161, "volume": 537478.0}, {"date": "2021-09-13", "close": 0.157328, "volume": 180820.0}, {"date": "2021-09-14", "close": 0.1622445, "volume": 196459.0}, {"date": "2021-09-15", "close": 0.167161, "volume": 394194.0}, {"date": "2021-09-16", "close": 0.157328, "volume": 113041.0}, {"date": "2021-09-20", "close": 0.157328, "volume": 28913.0}, {"date": "2021-09-21", "close": 0.157328, "volume": 54056.0}, {"date": "2021-09-22", "close": 0.167161, "volume": 139505.0}, {"date": "2021-09-23", "close": 0.167161, "volume": 233687.0}, {"date": "2021-09-27", "close": 0.1720775, "volume": 259963.0}, {"date": "2021-09-28", "close": 0.1720775, "volume": 347230.0}, {"date": "2021-09-29", "close": 0.1720775, "volume": 302152.0}, {"date": "2021-09-30", "close": 0.186827, "volume": 580419.0}, {"date": "2021-10-01", "close": 0.1917435, "volume": 443245.0}, {"date": "2021-10-04", "close": 0.186827, "volume": 92336.0}, {"date": "2021-10-05", "close": 0.2015765, "volume": 484467.0}, {"date": "2021-10-06", "close": 0.19666, "volume": 142878.0}, {"date": "2021-10-07", "close": 0.19666, "volume": 205251.0}, {"date": "2021-10-08", "close": 0.186827, "volume": 120702.0}, {"date": "2021-10-11", "close": 0.186827, "volume": 408209.0}, {"date": "2021-10-12", "close": 0.1819105, "volume": 361540.0}, {"date": "2021-10-13", "close": 0.186827, "volume": 287666.0}, {"date": "2021-10-14", "close": 0.1917435, "volume": 59573.0}, {"date": "2021-10-15", "close": 0.176994, "volume": 114742.0}, {"date": "2021-10-18", "close": 0.176994, "volume": 35594.0}, {"date": "2021-10-19", "close": 0.176994, "volume": 110280.0}, {"date": "2021-10-20", "close": 0.186827, "volume": 438442.0}, {"date": "2021-10-21", "close": 0.176994, "volume": 57237.0}, {"date": "2021-10-22", "close": 0.176994, "volume": 40175.0}, {"date": "2021-10-25", "close": 0.1917435, "volume": 553920.0}, {"date": "2021-10-26", "close": 0.176994, "volume": 173804.0}, {"date": "2021-10-28", "close": 0.176994, "volume": 30510.0}, {"date": "2021-11-01", "close": 0.176994, "volume": 25175.0}, {"date": "2021-11-02", "close": 0.176994, "volume": 55618.0}, {"date": "2021-11-03", "close": 0.176994, "volume": 32777.0}, {"date": "2021-11-04", "close": 0.176994, "volume": 61725.0}, {"date": "2021-11-05", "close": 0.176994, "volume": 78396.0}, {"date": "2021-11-08", "close": 0.167161, "volume": 1034221.0}, {"date": "2021-11-09", "close": 0.1720775, "volume": 71194.0}, {"date": "2021-11-10", "close": 0.1622445, "volume": 408753.0}, {"date": "2021-11-11", "close": 0.1622445, "volume": 71662.0}, {"date": "2021-11-12", "close": 0.1720775, "volume": 142774.0}, {"date": "2021-11-15", "close": 0.1720775, "volume": 25425.0}, {"date": "2021-11-16", "close": 0.167161, "volume": 130326.0}, {"date": "2021-11-17", "close": 0.167161, "volume": 476118.0}, {"date": "2021-11-19", "close": 0.1524115, "volume": 230968.0}, {"date": "2021-11-22", "close": 0.15486975, "volume": 443975.0}, {"date": "2021-11-23", "close": 0.1524115, "volume": 430587.0}, {"date": "2021-11-24", "close": 0.157328, "volume": 143507.0}, {"date": "2021-11-25", "close": 0.157328, "volume": 85833.0}, {"date": "2021-11-26", "close": 0.147495, "volume": 284407.0}, {"date": "2021-11-29", "close": 0.157328, "volume": 135251.0}, {"date": "2021-11-30", "close": 0.1622445, "volume": 80818.0}, {"date": "2021-12-01", "close": 0.157328, "volume": 26747.0}, {"date": "2021-12-02", "close": 0.157328, "volume": 30158.0}, {"date": "2021-12-03", "close": 0.167161, "volume": 37000.0}, {"date": "2021-12-06", "close": 0.157328, "volume": 34476.0}, {"date": "2021-12-07", "close": 0.157328, "volume": 2070.0}, {"date": "2021-12-08", "close": 0.157328, "volume": 81810.0}, {"date": "2021-12-09", "close": 0.157328, "volume": 46429.0}, {"date": "2021-12-16", "close": 0.1622445, "volume": 635989.0}, {"date": "2021-12-17", "close": 0.167161, "volume": 75142.0}, {"date": "2021-12-20", "close": 0.167161, "volume": 48528.0}, {"date": "2021-12-21", "close": 0.1622445, "volume": 317382.0}, {"date": "2021-12-22", "close": 0.1622445, "volume": 26963.0}, {"date": "2021-12-23", "close": 0.1622445, "volume": 69345.0}, {"date": "2021-12-29", "close": 0.1622445, "volume": 9002.0}, {"date": "2021-12-30", "close": 0.1622445, "volume": 3669.0}, {"date": "2021-12-31", "close": 0.1622445, "volume": 5766.0}, {"date": "2022-01-04", "close": 0.1622445, "volume": 10170.0}, {"date": "2022-01-05", "close": 0.167161, "volume": 76621.0}, {"date": "2022-01-10", "close": 0.1622445, "volume": 107473.0}, {"date": "2022-01-11", "close": 0.176994, "volume": 1371546.0}, {"date": "2022-01-12", "close": 0.176994, "volume": 18697.0}, {"date": "2022-01-13", "close": 0.19666, "volume": 2948895.0}, {"date": "2022-01-14", "close": 0.19666, "volume": 2650652.0}, {"date": "2022-01-17", "close": 0.2015765, "volume": 2302870.0}, {"date": "2022-01-18", "close": 0.206493, "volume": 2462348.0}, {"date": "2022-01-19", "close": 0.2015765, "volume": 3399641.0}, {"date": "2022-01-20", "close": 0.2015765, "volume": 3318977.0}, {"date": "2022-01-25", "close": 0.1622445, "volume": 3012439.0}, {"date": "2022-01-27", "close": 0.157328, "volume": 260597.0}, {"date": "2022-01-28", "close": 0.1622445, "volume": 39195.0}, {"date": "2022-01-31", "close": 0.167161, "volume": 119677.0}, {"date": "2022-02-01", "close": 0.157328, "volume": 218192.0}, {"date": "2022-02-02", "close": 0.157328, "volume": 452820.0}, {"date": "2022-02-03", "close": 0.1524115, "volume": 178602.0}, {"date": "2022-02-04", "close": 0.157328, "volume": 487827.0}, {"date": "2022-02-07", "close": 0.157328, "volume": 200027.0}, {"date": "2022-02-08", "close": 0.157328, "volume": 353882.0}, {"date": "2022-02-09", "close": 0.1524115, "volume": 39463.0}, {"date": "2022-02-11", "close": 0.1524115, "volume": 580053.0}, {"date": "2022-02-14", "close": 0.157328, "volume": 270997.0}, {"date": "2022-02-15", "close": 0.157328, "volume": 135413.0}, {"date": "2022-02-16", "close": 0.1622445, "volume": 36021.0}, {"date": "2022-02-17", "close": 0.1524115, "volume": 238290.0}, {"date": "2022-02-18", "close": 0.1524115, "volume": 46389.0}, {"date": "2022-02-21", "close": 0.147495, "volume": 174914.0}, {"date": "2022-02-22", "close": 0.147495, "volume": 347339.0}, {"date": "2022-02-23", "close": 0.147495, "volume": 103788.0}, {"date": "2022-02-24", "close": 0.147495, "volume": 549602.0}, {"date": "2022-02-28", "close": 0.157328, "volume": 172117.0}, {"date": "2022-03-01", "close": 0.1622445, "volume": 151631.0}, {"date": "2022-03-02", "close": 0.1622445, "volume": 178867.0}, {"date": "2022-03-03", "close": 0.1622445, "volume": 195431.0}, {"date": "2022-03-04", "close": 0.157328, "volume": 68688.0}, {"date": "2022-03-10", "close": 0.1622445, "volume": 86615.0}, {"date": "2022-03-11", "close": 0.167161, "volume": 37986.0}, {"date": "2022-03-14", "close": 0.167161, "volume": 3051.0}, {"date": "2022-03-15", "close": 0.1524115, "volume": 17289.0}, {"date": "2022-03-16", "close": 0.157328, "volume": 187009.0}, {"date": "2022-03-17", "close": 0.157328, "volume": 522325.0}, {"date": "2022-03-21", "close": 0.1524115, "volume": 83699.0}, {"date": "2022-03-22", "close": 0.157328, "volume": 96970.0}, {"date": "2022-03-23", "close": 0.1524115, "volume": 44954.0}, {"date": "2022-03-24", "close": 0.157328, "volume": 6666.0}, {"date": "2022-03-25", "close": 0.1524115, "volume": 63053.0}, {"date": "2022-03-28", "close": 0.1524115, "volume": 73786.0}, {"date": "2022-03-29", "close": 0.1524115, "volume": 48376.0}, {"date": "2022-03-30", "close": 0.157328, "volume": 99207.0}, {"date": "2022-04-01", "close": 0.157328, "volume": 31705.0}, {"date": "2022-04-04", "close": 0.1622445, "volume": 394462.0}, {"date": "2022-04-05", "close": 0.1622445, "volume": 55438.0}, {"date": "2022-04-06", "close": 0.157328, "volume": 489515.0}, {"date": "2022-04-08", "close": 0.1622445, "volume": 16168.0}, {"date": "2022-04-12", "close": 0.1524115, "volume": 101342.0}, {"date": "2022-04-13", "close": 0.1524115, "volume": 399883.0}, {"date": "2022-04-14", "close": 0.157328, "volume": 89305.0}, {"date": "2022-04-19", "close": 0.157328, "volume": 14337.0}, {"date": "2022-04-20", "close": 0.157328, "volume": 3254.0}, {"date": "2022-04-21", "close": 0.1524115, "volume": 79849.0}, {"date": "2022-04-22", "close": 0.1524115, "volume": 3397.0}, {"date": "2022-04-26", "close": 0.1524115, "volume": 243430.0}, {"date": "2022-04-27", "close": 0.1524115, "volume": 127123.0}, {"date": "2022-04-29", "close": 0.147495, "volume": 1099647.0}, {"date": "2022-05-02", "close": 0.147495, "volume": 4816.0}, {"date": "2022-05-03", "close": 0.147495, "volume": 154073.0}, {"date": "2022-05-04", "close": 0.1425785, "volume": 991852.0}, {"date": "2022-05-05", "close": 0.1425785, "volume": 542108.0}, {"date": "2022-05-06", "close": 0.147495, "volume": 4858.0}, {"date": "2022-05-09", "close": 0.147495, "volume": 18777.0}, {"date": "2022-05-10", "close": 0.137662, "volume": 1194440.0}, {"date": "2022-05-11", "close": 0.147495, "volume": 1271133.0}, {"date": "2022-05-12", "close": 0.147495, "volume": 279914.0}, {"date": "2022-05-13", "close": 0.137662, "volume": 46936.0}, {"date": "2022-05-18", "close": 0.137662, "volume": 375895.0}, {"date": "2022-05-19", "close": 0.1425785, "volume": 97134.0}, {"date": "2022-05-20", "close": 0.1524115, "volume": 1021232.0}, {"date": "2022-05-23", "close": 0.1524115, "volume": 15129.0}, {"date": "2022-05-30", "close": 0.147495, "volume": 268260.0}, {"date": "2022-05-31", "close": 0.1425785, "volume": 64863.0}, {"date": "2022-06-02", "close": 0.1425785, "volume": 10722.0}, {"date": "2022-06-06", "close": 0.1425785, "volume": 66772.0}, {"date": "2022-06-09", "close": 0.1425785, "volume": 1.0}, {"date": "2022-06-10", "close": 0.1229125, "volume": 212740.0}, {"date": "2022-06-14", "close": 0.108163, "volume": 95794.0}, {"date": "2022-06-16", "close": 0.1032465, "volume": 16515.0}, {"date": "2022-06-17", "close": 0.09833, "volume": 20563.0}, {"date": "2022-06-20", "close": 0.09833, "volume": 28253.0}, {"date": "2022-06-21", "close": 0.09833, "volume": 15361.0}, {"date": "2022-06-22", "close": 0.0914469, "volume": 67258.0}, {"date": "2022-06-23", "close": 0.0934135, "volume": 33067.0}, {"date": "2022-06-24", "close": 0.0973467, "volume": 107017.0}, {"date": "2022-06-27", "close": 0.0934135, "volume": 20340.0}, {"date": "2022-06-28", "close": 0.0943968, "volume": 18594.0}, {"date": "2022-06-29", "close": 0.0963634, "volume": 56996.0}, {"date": "2022-06-30", "close": 0.0924302, "volume": 40042.0}, {"date": "2022-07-01", "close": 0.0963634, "volume": 47421.0}, {"date": "2022-07-04", "close": 0.0963634, "volume": 40679.0}, {"date": "2022-07-06", "close": 0.09833, "volume": 15255.0}, {"date": "2022-07-08", "close": 0.0953801, "volume": 127123.0}, {"date": "2022-07-11", "close": 0.0943968, "volume": 10170.0}, {"date": "2022-07-12", "close": 0.0963634, "volume": 77181.0}, {"date": "2022-07-13", "close": 0.0914469, "volume": 26055.0}, {"date": "2022-07-18", "close": 0.0914469, "volume": 4068.0}, {"date": "2022-07-19", "close": 0.0914469, "volume": 481164.0}, {"date": "2022-07-20", "close": 0.0934135, "volume": 91529.0}, {"date": "2022-07-27", "close": 0.0934135, "volume": 10170.0}, {"date": "2022-07-28", "close": 0.0934135, "volume": 5085.0}, {"date": "2022-08-01", "close": 0.0934135, "volume": 24916.0}, {"date": "2022-08-02", "close": 0.0934135, "volume": 532674.0}, {"date": "2022-08-05", "close": 0.108163, "volume": 1615724.0}, {"date": "2022-08-08", "close": 0.137662, "volume": 2033826.0}, {"date": "2022-08-09", "close": 0.137662, "volume": 3424205.0}, {"date": "2022-08-10", "close": 0.137662, "volume": 1973732.0}, {"date": "2022-08-11", "close": 0.137662, "volume": 4212570.0}, {"date": "2022-08-12", "close": 0.1425785, "volume": 6185425.0}, {"date": "2022-08-15", "close": 0.147495, "volume": 3911079.0}, {"date": "2022-08-16", "close": 0.137662, "volume": 1207057.0}, {"date": "2022-08-17", "close": 0.1425785, "volume": 406621.0}, {"date": "2022-08-18", "close": 0.1327455, "volume": 1359935.0}, {"date": "2022-08-19", "close": 0.1327455, "volume": 207467.0}, {"date": "2022-08-22", "close": 0.1327455, "volume": 436698.0}, {"date": "2022-08-23", "close": 0.1327455, "volume": 38645.0}, {"date": "2022-08-24", "close": 0.117996, "volume": 638655.0}, {"date": "2022-08-25", "close": 0.117996, "volume": 23846.0}, {"date": "2022-08-26", "close": 0.117996, "volume": 11680.0}, {"date": "2022-08-29", "close": 0.108163, "volume": 22244.0}, {"date": "2022-08-30", "close": 0.108163, "volume": 31526.0}, {"date": "2022-08-31", "close": 0.108163, "volume": 25276.0}, {"date": "2022-09-01", "close": 0.1032465, "volume": 353.0}, {"date": "2022-09-02", "close": 0.1032465, "volume": 37411.0}, {"date": "2022-09-12", "close": 0.09833, "volume": 15255.0}, {"date": "2022-09-15", "close": 0.09833, "volume": 169498.0}, {"date": "2022-09-23", "close": 0.1032465, "volume": 159666.0}, {"date": "2022-09-26", "close": 0.088497, "volume": 122077.0}, {"date": "2022-09-27", "close": 0.0865304, "volume": 337012.0}, {"date": "2022-10-05", "close": 0.0825972, "volume": 52356.0}, {"date": "2022-10-06", "close": 0.088497, "volume": 176447.0}, {"date": "2022-10-13", "close": 0.09833, "volume": 142880.0}, {"date": "2022-10-14", "close": 0.1032465, "volume": 597687.0}, {"date": "2022-10-17", "close": 0.0973467, "volume": 3051.0}, {"date": "2022-10-18", "close": 0.0934135, "volume": 123630.0}, {"date": "2022-10-21", "close": 0.0953801, "volume": 2824.0}, {"date": "2022-10-27", "close": 0.09833, "volume": 103153.0}, {"date": "2022-10-31", "close": 0.0934135, "volume": 30510.0}, {"date": "2022-11-01", "close": 0.0934135, "volume": 37796.0}, {"date": "2022-11-03", "close": 0.0973467, "volume": 101698.0}, {"date": "2022-11-07", "close": 0.0953801, "volume": 81359.0}, {"date": "2022-11-08", "close": 0.0953801, "volume": 18.0}, {"date": "2022-11-10", "close": 0.0953801, "volume": 84184.0}, {"date": "2022-11-11", "close": 0.0934135, "volume": 1017.0}, {"date": "2022-11-14", "close": 0.0934135, "volume": 236102.0}, {"date": "2022-11-15", "close": 0.0934135, "volume": 17478.0}, {"date": "2022-11-16", "close": 0.0934135, "volume": 145008.0}, {"date": "2022-11-23", "close": 0.088497, "volume": 53109.0}, {"date": "2022-11-24", "close": 0.088497, "volume": 20340.0}, {"date": "2022-11-29", "close": 0.078664, "volume": 50849.0}, {"date": "2022-12-05", "close": 0.078664, "volume": 21577.0}, {"date": "2022-12-07", "close": 0.0698143, "volume": 213568.0}, {"date": "2022-12-08", "close": 0.0698143, "volume": 28647.0}, {"date": "2022-12-09", "close": 0.078664, "volume": 166080.0}, {"date": "2022-12-12", "close": 0.0816139, "volume": 299179.0}, {"date": "2022-12-13", "close": 0.0717809, "volume": 353477.0}, {"date": "2022-12-14", "close": 0.0816139, "volume": 975141.0}, {"date": "2022-12-15", "close": 0.0816139, "volume": 261616.0}, {"date": "2022-12-16", "close": 0.0766974, "volume": 59356.0}, {"date": "2022-12-19", "close": 0.078664, "volume": 18620.0}, {"date": "2022-12-20", "close": 0.0776807, "volume": 147287.0}, {"date": "2022-12-23", "close": 0.0835805, "volume": 157632.0}, {"date": "2022-12-28", "close": 0.0835805, "volume": 8916.0}, {"date": "2022-12-29", "close": 0.0835805, "volume": 25425.0}, {"date": "2023-01-12", "close": 0.088497, "volume": 708654.0}, {"date": "2023-01-13", "close": 0.0894803, "volume": 3486.0}, {"date": "2023-01-20", "close": 0.0796473, "volume": 324059.0}, {"date": "2023-01-24", "close": 0.0747308, "volume": 71189.0}, {"date": "2023-01-25", "close": 0.0747308, "volume": 13247.0}, {"date": "2023-01-30", "close": 0.0737475, "volume": 2034.0}, {"date": "2023-01-31", "close": 0.0737475, "volume": 18306.0}, {"date": "2023-02-02", "close": 0.0639145, "volume": 55934.0}, {"date": "2023-02-03", "close": 0.0609646, "volume": 162024.0}, {"date": "2023-02-06", "close": 0.0629312, "volume": 113597.0}, {"date": "2023-02-07", "close": 0.0648978, "volume": 777028.0}, {"date": "2023-02-08", "close": 0.0629312, "volume": 278697.0}, {"date": "2023-02-09", "close": 0.0609646, "volume": 19926.0}, {"date": "2023-02-10", "close": 0.0599813, "volume": 391667.0}, {"date": "2023-02-13", "close": 0.0599813, "volume": 81003.0}, {"date": "2023-02-14", "close": 0.058998, "volume": 43315.0}, {"date": "2023-02-16", "close": 0.0570314, "volume": 410457.0}, {"date": "2023-02-17", "close": 0.0501483, "volume": 505324.0}, {"date": "2023-02-20", "close": 0.0521149, "volume": 10170.0}, {"date": "2023-02-21", "close": 0.0511316, "volume": 117143.0}, {"date": "2023-02-22", "close": 0.0511316, "volume": 98052.0}, {"date": "2023-02-23", "close": 0.0511316, "volume": 402565.0}, {"date": "2023-02-27", "close": 0.0511316, "volume": 443762.0}, {"date": "2023-03-07", "close": 0.0511316, "volume": 142166.0}, {"date": "2023-03-08", "close": 0.0511316, "volume": 63561.0}, {"date": "2023-03-09", "close": 0.0570314, "volume": 209886.0}, {"date": "2023-03-10", "close": 0.0570314, "volume": 101698.0}, {"date": "2023-03-13", "close": 0.0540815, "volume": 93054.0}, {"date": "2023-03-17", "close": 0.0530982, "volume": 1343961.0}, {"date": "2023-03-20", "close": 0.0560481, "volume": 1058412.0}, {"date": "2023-03-21", "close": 0.0550648, "volume": 379885.0}, {"date": "2023-03-22", "close": 0.0501483, "volume": 229833.0}, {"date": "2023-03-23", "close": 0.0471984, "volume": 217147.0}, {"date": "2023-03-24", "close": 0.0442485, "volume": 238991.0}, {"date": "2023-03-27", "close": 0.0412986, "volume": 83179.0}, {"date": "2023-03-28", "close": 0.039332, "volume": 61019.0}, {"date": "2023-03-29", "close": 0.0412986, "volume": 442105.0}, {"date": "2023-03-30", "close": 0.0383487, "volume": 679559.0}, {"date": "2023-03-31", "close": 0.0383487, "volume": 18306.0}, {"date": "2023-04-03", "close": 0.0373654, "volume": 283093.0}, {"date": "2023-04-04", "close": 0.0383487, "volume": 20340.0}, {"date": "2023-04-11", "close": 0.0403153, "volume": 6808.0}, {"date": "2023-04-12", "close": 0.0383487, "volume": 333774.0}, {"date": "2023-04-14", "close": 0.0383487, "volume": 203397.0}, {"date": "2023-04-17", "close": 0.0403153, "volume": 63561.0}, {"date": "2023-04-19", "close": 0.0481817, "volume": 197289.0}, {"date": "2023-04-21", "close": 0.0412986, "volume": 1481338.0}, {"date": "2023-04-26", "close": 0.0403153, "volume": 15255.0}, {"date": "2023-04-28", "close": 0.0383487, "volume": 650950.0}, {"date": "2023-05-05", "close": 0.0403153, "volume": 40679.0}, {"date": "2023-05-08", "close": 0.0363821, "volume": 203498.0}, {"date": "2023-05-17", "close": 0.0373654, "volume": 58992.0}, {"date": "2023-05-18", "close": 0.0363821, "volume": 223635.0}, {"date": "2023-05-19", "close": 0.0422819, "volume": 3321111.0}, {"date": "2023-05-22", "close": 0.0462151, "volume": 4685313.0}, {"date": "2023-05-23", "close": 0.0530982, "volume": 10987835.0}, {"date": "2023-05-24", "close": 0.0471984, "volume": 3330567.0}, {"date": "2023-05-25", "close": 0.0442485, "volume": 1917542.0}, {"date": "2023-05-26", "close": 0.0462151, "volume": 1489383.0}, {"date": "2023-05-29", "close": 0.0412986, "volume": 3753327.0}, {"date": "2023-05-30", "close": 0.0452318, "volume": 4073338.0}, {"date": "2023-05-31", "close": 0.0422819, "volume": 2149714.0}, {"date": "2023-06-01", "close": 0.0432652, "volume": 3724235.0}, {"date": "2023-06-02", "close": 0.0422819, "volume": 1973142.0}, {"date": "2023-06-05", "close": 0.0403153, "volume": 4339043.0}, {"date": "2023-06-06", "close": 0.039332, "volume": 641701.0}, {"date": "2023-06-07", "close": 0.0373654, "volume": 674054.0}, {"date": "2023-06-08", "close": 0.0373654, "volume": 1054242.0}, {"date": "2023-06-09", "close": 0.039332, "volume": 243500.0}, {"date": "2023-06-13", "close": 0.039332, "volume": 806721.0}, {"date": "2023-06-14", "close": 0.0412986, "volume": 2776520.0}, {"date": "2023-06-15", "close": 0.0403153, "volume": 1623439.0}, {"date": "2023-06-16", "close": 0.039332, "volume": 945421.0}, {"date": "2023-06-19", "close": 0.0432652, "volume": 4881269.0}, {"date": "2023-06-20", "close": 0.0432652, "volume": 4610635.0}, {"date": "2023-06-21", "close": 0.0403153, "volume": 18885481.0}, {"date": "2023-06-22", "close": 0.0412986, "volume": 2022774.0}, {"date": "2023-06-23", "close": 0.0412986, "volume": 1082157.0}, {"date": "2023-06-26", "close": 0.0442485, "volume": 3633296.0}, {"date": "2023-06-27", "close": 0.0422819, "volume": 1665291.0}, {"date": "2023-06-28", "close": 0.0422819, "volume": 792038.0}, {"date": "2023-06-29", "close": 0.0462151, "volume": 5207598.0}, {"date": "2023-06-30", "close": 0.0452318, "volume": 1360602.0}, {"date": "2023-07-03", "close": 0.0452318, "volume": 809539.0}, {"date": "2023-07-04", "close": 0.0462151, "volume": 1099641.0}, {"date": "2023-07-05", "close": 0.0442485, "volume": 2055650.0}, {"date": "2023-07-06", "close": 0.0452318, "volume": 230355.0}, {"date": "2023-07-07", "close": 0.0442485, "volume": 722196.0}, {"date": "2023-07-10", "close": 0.0432652, "volume": 569858.0}, {"date": "2023-07-11", "close": 0.0442485, "volume": 167269.0}, {"date": "2023-07-12", "close": 0.0412986, "volume": 576601.0}, {"date": "2023-07-13", "close": 0.0432652, "volume": 263400.0}, {"date": "2023-07-14", "close": 0.0412986, "volume": 660100.0}, {"date": "2023-07-17", "close": 0.0412986, "volume": 520077.0}, {"date": "2023-07-18", "close": 0.0403153, "volume": 372479.0}, {"date": "2023-07-19", "close": 0.0403153, "volume": 685724.0}, {"date": "2023-07-21", "close": 0.0422819, "volume": 169713.0}, {"date": "2023-07-24", "close": 0.0373654, "volume": 588077.0}, {"date": "2023-07-25", "close": 0.039332, "volume": 1983199.0}, {"date": "2023-07-26", "close": 0.0353988, "volume": 1675952.0}, {"date": "2023-07-27", "close": 0.0373654, "volume": 162360.0}, {"date": "2023-07-28", "close": 0.0344155, "volume": 469846.0}, {"date": "2023-07-31", "close": 0.0334322, "volume": 232177.0}, {"date": "2023-08-01", "close": 0.0344155, "volume": 904158.0}, {"date": "2023-08-02", "close": 0.0314656, "volume": 132250.0}, {"date": "2023-08-03", "close": 0.0314656, "volume": 584900.0}, {"date": "2023-08-04", "close": 0.0314656, "volume": 290327.0}, {"date": "2023-08-07", "close": 0.0314656, "volume": 857621.0}, {"date": "2023-08-08", "close": 0.029499, "volume": 328675.0}, {"date": "2023-08-09", "close": 0.029499, "volume": 43191.0}, {"date": "2023-08-10", "close": 0.029499, "volume": 29152.0}, {"date": "2023-08-11", "close": 0.02900735, "volume": 64409.0}, {"date": "2023-08-14", "close": 0.029499, "volume": 1913365.0}, {"date": "2023-08-15", "close": 0.0275324, "volume": 366052.0}, {"date": "2023-08-16", "close": 0.0285157, "volume": 75084.0}, {"date": "2023-08-17", "close": 0.0285157, "volume": 302958.0}, {"date": "2023-08-18", "close": 0.0265491, "volume": 355849.0}, {"date": "2023-08-21", "close": 0.0275324, "volume": 84300.0}, {"date": "2023-08-22", "close": 0.0275324, "volume": 28158.0}, {"date": "2023-08-23", "close": 0.0275324, "volume": 34064.0}, {"date": "2023-08-25", "close": 0.029499, "volume": 2466.0}, {"date": "2023-08-28", "close": 0.0275324, "volume": 483897.0}, {"date": "2023-08-29", "close": 0.0265491, "volume": 118297.0}, {"date": "2023-08-31", "close": 0.0265491, "volume": 53523.0}, {"date": "2023-09-04", "close": 0.0265491, "volume": 91529.0}, {"date": "2023-09-05", "close": 0.0265491, "volume": 5187.0}, {"date": "2023-09-06", "close": 0.0275324, "volume": 204694.0}, {"date": "2023-09-07", "close": 0.0275324, "volume": 300124.0}, {"date": "2023-09-08", "close": 0.0275324, "volume": 106669.0}, {"date": "2023-09-12", "close": 0.0275324, "volume": 203396.0}, {"date": "2023-09-13", "close": 0.0275324, "volume": 49832.0}, {"date": "2023-09-14", "close": 0.0265491, "volume": 112885.0}, {"date": "2023-09-15", "close": 0.0265491, "volume": 10170.0}, {"date": "2023-09-18", "close": 0.0265491, "volume": 425244.0}, {"date": "2023-09-20", "close": 0.0255658, "volume": 710840.0}, {"date": "2023-09-21", "close": 0.0235992, "volume": 395054.0}, {"date": "2023-09-22", "close": 0.0255658, "volume": 708597.0}, {"date": "2023-09-25", "close": 0.0226159, "volume": 267228.0}, {"date": "2023-09-26", "close": 0.0206493, "volume": 201957.0}, {"date": "2023-09-27", "close": 0.0206493, "volume": 30510.0}, {"date": "2023-09-29", "close": 0.0206493, "volume": 103153.0}, {"date": "2023-10-02", "close": 0.019666, "volume": 259481.0}, {"date": "2023-10-03", "close": 0.0186827, "volume": 462188.0}, {"date": "2023-10-04", "close": 0.0167161, "volume": 464247.0}, {"date": "2023-10-05", "close": 0.0176994, "volume": 48085.0}, {"date": "2023-10-06", "close": 0.0176994, "volume": 59737.0}, {"date": "2023-10-09", "close": 0.0186827, "volume": 132208.0}, {"date": "2023-10-10", "close": 0.0206493, "volume": 321174.0}, {"date": "2023-10-11", "close": 0.0206493, "volume": 25425.0}, {"date": "2023-10-13", "close": 0.0186827, "volume": 7331.0}, {"date": "2023-10-16", "close": 0.0176994, "volume": 224004.0}, {"date": "2023-10-17", "close": 0.0186827, "volume": 962081.0}, {"date": "2023-10-18", "close": 0.0186827, "volume": 96105.0}, {"date": "2023-10-19", "close": 0.0176994, "volume": 2522628.0}, {"date": "2023-10-20", "close": 0.0176994, "volume": 76274.0}, {"date": "2023-10-23", "close": 0.0206493, "volume": 304296.0}, {"date": "2023-10-24", "close": 0.0186827, "volume": 1303823.0}, {"date": "2023-10-25", "close": 0.019666, "volume": 51103.0}, {"date": "2023-10-26", "close": 0.0176994, "volume": 927716.0}, {"date": "2023-10-30", "close": 0.0167161, "volume": 54319.0}, {"date": "2023-10-31", "close": 0.0167161, "volume": 517106.0}, {"date": "2023-11-02", "close": 0.0147495, "volume": 288925.0}, {"date": "2023-11-06", "close": 0.0157328, "volume": 753135.0}, {"date": "2023-11-09", "close": 0.0157328, "volume": 117048.0}, {"date": "2023-11-10", "close": 0.0147495, "volume": 181373.0}, {"date": "2023-11-14", "close": 0.0147495, "volume": 101414.0}, {"date": "2023-11-15", "close": 0.0157328, "volume": 53290.0}, {"date": "2023-11-29", "close": 0.0157328, "volume": 634927.0}, {"date": "2023-12-05", "close": 0.0137662, "volume": 1258637.0}, {"date": "2023-12-06", "close": 0.0147495, "volume": 33903.0}, {"date": "2023-12-08", "close": 0.0127829, "volume": 2136.0}, {"date": "2023-12-11", "close": 0.0137662, "volume": 2002.0}, {"date": "2023-12-13", "close": 0.0147495, "volume": 1349792.0}, {"date": "2023-12-14", "close": 0.0157328, "volume": 1320290.0}, {"date": "2023-12-18", "close": 0.0235992, "volume": 1224788.0}, {"date": "2023-12-19", "close": 0.0235992, "volume": 128499.0}, {"date": "2023-12-20", "close": 0.0216326, "volume": 150514.0}, {"date": "2023-12-22", "close": 0.0226159, "volume": 326.0}, {"date": "2023-12-27", "close": 0.0226159, "volume": 152119.0}, {"date": "2024-01-04", "close": 0.019666, "volume": 355944.0}, {"date": "2024-01-08", "close": 0.0186827, "volume": 9244.0}, {"date": "2024-01-10", "close": 0.019666, "volume": 19725.0}, {"date": "2024-01-11", "close": 0.0176994, "volume": 239560.0}, {"date": "2024-01-12", "close": 0.0167161, "volume": 79161.0}, {"date": "2024-01-19", "close": 0.0157328, "volume": 120767.0}, {"date": "2024-01-22", "close": 0.0157328, "volume": 1038171.0}, {"date": "2024-01-23", "close": 0.0157328, "volume": 20340.0}, {"date": "2024-01-31", "close": 0.0157328, "volume": 62293.0}, {"date": "2024-02-06", "close": 0.0147495, "volume": 644768.0}, {"date": "2024-02-07", "close": 0.0147495, "volume": 101903.0}, {"date": "2024-02-14", "close": 0.014, "volume": 655131.0}, {"date": "2024-02-16", "close": 0.013, "volume": 17000.0}, {"date": "2024-02-19", "close": 0.014, "volume": 10000.0}, {"date": "2024-02-20", "close": 0.014, "volume": 7000.0}, {"date": "2024-02-26", "close": 0.016, "volume": 341582.0}, {"date": "2024-02-27", "close": 0.015, "volume": 154666.0}, {"date": "2024-02-28", "close": 0.014, "volume": 356336.0}, {"date": "2024-02-29", "close": 0.013, "volume": 100000.0}, {"date": "2024-03-05", "close": 0.014, "volume": 270000.0}, {"date": "2024-03-06", "close": 0.018, "volume": 5202204.0}, {"date": "2024-03-07", "close": 0.026, "volume": 5157258.0}, {"date": "2024-03-08", "close": 0.026, "volume": 7696349.0}, {"date": "2024-03-11", "close": 0.027, "volume": 1680297.0}, {"date": "2024-03-12", "close": 0.02, "volume": 3658724.0}, {"date": "2024-03-13", "close": 0.022, "volume": 2562279.0}, {"date": "2024-03-14", "close": 0.014, "volume": 10693938.0}, {"date": "2024-03-15", "close": 0.014, "volume": 1036067.0}, {"date": "2024-03-18", "close": 0.013, "volume": 282000.0}, {"date": "2024-03-19", "close": 0.013, "volume": 2884723.0}, {"date": "2024-03-20", "close": 0.012, "volume": 317103.0}, {"date": "2024-03-21", "close": 0.012, "volume": 740229.0}, {"date": "2024-03-22", "close": 0.012, "volume": 167204.0}, {"date": "2024-03-25", "close": 0.012, "volume": 100000.0}, {"date": "2024-03-27", "close": 0.012, "volume": 1036333.0}, {"date": "2024-03-28", "close": 0.012, "volume": 717396.0}, {"date": "2024-04-02", "close": 0.012, "volume": 542711.0}, {"date": "2024-04-03", "close": 0.011, "volume": 9400.0}, {"date": "2024-04-04", "close": 0.013, "volume": 555368.0}, {"date": "2024-04-08", "close": 0.013, "volume": 202433.0}, {"date": "2024-04-09", "close": 0.012, "volume": 536699.0}, {"date": "2024-04-10", "close": 0.011, "volume": 135300.0}, {"date": "2024-04-11", "close": 0.011, "volume": 570000.0}, {"date": "2024-04-12", "close": 0.012, "volume": 139000.0}, {"date": "2024-04-15", "close": 0.011, "volume": 832589.0}, {"date": "2024-04-16", "close": 0.011, "volume": 244060.0}, {"date": "2024-04-17", "close": 0.012, "volume": 882215.0}, {"date": "2024-04-18", "close": 0.012, "volume": 5000.0}, {"date": "2024-04-22", "close": 0.011, "volume": 560880.0}, {"date": "2024-04-30", "close": 0.01, "volume": 10000.0}, {"date": "2024-05-02", "close": 0.012, "volume": 1498028.0}, {"date": "2024-05-06", "close": 0.011, "volume": 400000.0}, {"date": "2024-05-07", "close": 0.011, "volume": 1679064.0}, {"date": "2024-05-08", "close": 0.011, "volume": 121509.0}, {"date": "2024-05-10", "close": 0.011, "volume": 78000.0}, {"date": "2024-05-13", "close": 0.011, "volume": 50000.0}, {"date": "2024-05-14", "close": 0.011, "volume": 130000.0}, {"date": "2024-05-15", "close": 0.011, "volume": 200000.0}, {"date": "2024-05-16", "close": 0.011, "volume": 5349.0}, {"date": "2024-05-17", "close": 0.01, "volume": 58086.0}, {"date": "2024-05-20", "close": 0.01, "volume": 86000.0}, {"date": "2024-05-21", "close": 0.01, "volume": 914448.0}, {"date": "2024-05-23", "close": 0.012, "volume": 1131378.0}, {"date": "2024-05-27", "close": 0.012, "volume": 45000.0}, {"date": "2024-05-28", "close": 0.011, "volume": 9400.0}, {"date": "2024-05-29", "close": 0.011, "volume": 50000.0}, {"date": "2024-05-30", "close": 0.011, "volume": 44652.0}, {"date": "2024-05-31", "close": 0.011, "volume": 631757.0}, {"date": "2024-06-03", "close": 0.011, "volume": 310000.0}, {"date": "2024-06-04", "close": 0.01, "volume": 410500.0}, {"date": "2024-06-11", "close": 0.01, "volume": 776122.0}, {"date": "2024-06-12", "close": 0.01, "volume": 1046883.0}, {"date": "2024-06-17", "close": 0.01, "volume": 54999.0}, {"date": "2024-06-18", "close": 0.01, "volume": 35000.0}, {"date": "2024-06-20", "close": 0.01, "volume": 259162.0}, {"date": "2024-06-21", "close": 0.009, "volume": 1906285.0}, {"date": "2024-06-25", "close": 0.009, "volume": 166200.0}, {"date": "2024-06-27", "close": 0.008, "volume": 1398310.0}, {"date": "2024-06-28", "close": 0.009, "volume": 2354185.0}, {"date": "2024-07-01", "close": 0.009, "volume": 50000.0}, {"date": "2024-07-02", "close": 0.009, "volume": 111000.0}, {"date": "2024-07-05", "close": 0.008, "volume": 670101.0}, {"date": "2024-07-09", "close": 0.0085, "volume": 10000.0}, {"date": "2024-07-11", "close": 0.008, "volume": 129398.0}, {"date": "2024-07-12", "close": 0.008, "volume": 10000.0}, {"date": "2024-07-15", "close": 0.008, "volume": 1120298.0}, {"date": "2024-07-17", "close": 0.008, "volume": 5000.0}, {"date": "2024-07-19", "close": 0.008, "volume": 458247.0}, {"date": "2024-07-23", "close": 0.007, "volume": 1498411.0}, {"date": "2024-07-24", "close": 0.006, "volume": 229936.0}, {"date": "2024-07-25", "close": 0.006, "volume": 697979.0}, {"date": "2024-07-26", "close": 0.006, "volume": 166666.0}, {"date": "2024-07-29", "close": 0.007, "volume": 591000.0}, {"date": "2024-07-30", "close": 0.008, "volume": 75000.0}, {"date": "2024-08-05", "close": 0.006, "volume": 15781.0}, {"date": "2024-08-06", "close": 0.006, "volume": 100000.0}, {"date": "2024-08-12", "close": 0.008, "volume": 87454.0}, {"date": "2024-08-21", "close": 0.008, "volume": 582364.0}, {"date": "2024-08-26", "close": 0.007, "volume": 187294.0}, {"date": "2024-08-27", "close": 0.006, "volume": 409000.0}, {"date": "2024-08-28", "close": 0.005, "volume": 2814595.0}, {"date": "2024-08-29", "close": 0.006, "volume": 563817.0}, {"date": "2024-09-02", "close": 0.006, "volume": 373625.0}, {"date": "2024-09-03", "close": 0.006, "volume": 275000.0}, {"date": "2024-09-13", "close": 0.005, "volume": 35000.0}, {"date": "2024-09-16", "close": 0.006, "volume": 228064.0}, {"date": "2024-09-26", "close": 0.006, "volume": 18796.0}, {"date": "2024-10-07", "close": 0.006, "volume": 362413.0}, {"date": "2024-10-08", "close": 0.006, "volume": 508565.0}, {"date": "2024-10-09", "close": 0.006, "volume": 20000.0}, {"date": "2024-10-18", "close": 0.0065, "volume": 6000.0}, {"date": "2024-10-21", "close": 0.006, "volume": 19999.0}, {"date": "2024-10-22", "close": 0.009, "volume": 9191669.0}, {"date": "2024-10-23", "close": 0.012, "volume": 6460054.0}, {"date": "2024-10-28", "close": 0.008, "volume": 1539593.0}, {"date": "2024-10-29", "close": 0.009, "volume": 2328141.0}, {"date": "2024-10-30", "close": 0.009, "volume": 95725.0}, {"date": "2024-10-31", "close": 0.01, "volume": 1787502.0}, {"date": "2024-11-01", "close": 0.01, "volume": 718349.0}, {"date": "2024-11-04", "close": 0.01, "volume": 389.0}, {"date": "2024-11-05", "close": 0.01, "volume": 50000.0}, {"date": "2024-11-06", "close": 0.01, "volume": 78514.0}, {"date": "2024-11-07", "close": 0.009, "volume": 531486.0}, {"date": "2024-11-11", "close": 0.008, "volume": 1924394.0}, {"date": "2024-11-12", "close": 0.008, "volume": 200000.0}, {"date": "2024-11-13", "close": 0.009, "volume": 1717203.0}, {"date": "2024-11-18", "close": 0.007, "volume": 2945103.0}, {"date": "2024-11-19", "close": 0.008, "volume": 75000.0}, {"date": "2024-11-20", "close": 0.007, "volume": 8775.0}, {"date": "2024-11-21", "close": 0.007, "volume": 300000.0}, {"date": "2024-11-22", "close": 0.007, "volume": 190759.0}, {"date": "2024-11-25", "close": 0.007, "volume": 467639.0}, {"date": "2024-11-27", "close": 0.007, "volume": 1241048.0}, {"date": "2024-11-28", "close": 0.007, "volume": 574566.0}, {"date": "2024-11-29", "close": 0.008, "volume": 200000.0}, {"date": "2024-12-02", "close": 0.008, "volume": 125000.0}, {"date": "2024-12-03", "close": 0.006, "volume": 2124389.0}, {"date": "2024-12-09", "close": 0.007, "volume": 142000.0}, {"date": "2024-12-10", "close": 0.006, "volume": 466577.0}, {"date": "2024-12-11", "close": 0.007, "volume": 440880.0}, {"date": "2024-12-13", "close": 0.007, "volume": 250126.0}, {"date": "2024-12-17", "close": 0.006, "volume": 703670.0}, {"date": "2024-12-19", "close": 0.006, "volume": 2040765.0}, {"date": "2024-12-20", "close": 0.006, "volume": 1230687.0}, {"date": "2024-12-23", "close": 0.007, "volume": 2866537.0}, {"date": "2024-12-30", "close": 0.006, "volume": 508775.0}, {"date": "2025-01-02", "close": 0.007, "volume": 700000.0}, {"date": "2025-01-06", "close": 0.006, "volume": 10087.0}, {"date": "2025-01-07", "close": 0.005, "volume": 19999.0}, {"date": "2025-01-08", "close": 0.006, "volume": 17.0}, {"date": "2025-01-09", "close": 0.006, "volume": 91829.0}, {"date": "2025-01-14", "close": 0.008, "volume": 2699422.0}, {"date": "2025-01-17", "close": 0.008, "volume": 90000.0}, {"date": "2025-01-23", "close": 0.008, "volume": 1377.0}, {"date": "2025-01-24", "close": 0.006, "volume": 686075.0}, {"date": "2025-01-28", "close": 0.007, "volume": 229510.0}, {"date": "2025-02-03", "close": 0.006, "volume": 1000000.0}, {"date": "2025-02-05", "close": 0.006, "volume": 400000.0}, {"date": "2025-02-07", "close": 0.008, "volume": 1926713.0}, {"date": "2025-02-12", "close": 0.008, "volume": 1724162.0}, {"date": "2025-02-14", "close": 0.008, "volume": 955000.0}, {"date": "2025-02-18", "close": 0.007, "volume": 12500.0}, {"date": "2025-02-19", "close": 0.008, "volume": 455146.0}, {"date": "2025-02-20", "close": 0.008, "volume": 30678.0}, {"date": "2025-02-21", "close": 0.008, "volume": 400000.0}, {"date": "2025-02-24", "close": 0.01, "volume": 3471876.0}, {"date": "2025-02-25", "close": 0.009, "volume": 703741.0}, {"date": "2025-02-26", "close": 0.009, "volume": 3211013.0}, {"date": "2025-02-27", "close": 0.009, "volume": 7160.0}, {"date": "2025-02-28", "close": 0.008, "volume": 2795374.0}, {"date": "2025-03-03", "close": 0.008, "volume": 191308.0}, {"date": "2025-03-04", "close": 0.008, "volume": 159188.0}, {"date": "2025-03-07", "close": 0.008, "volume": 1381.0}, {"date": "2025-03-10", "close": 0.007, "volume": 1000000.0}, {"date": "2025-03-12", "close": 0.007, "volume": 359188.0}, {"date": "2025-03-13", "close": 0.007, "volume": 643232.0}, {"date": "2025-03-14", "close": 0.007, "volume": 11000.0}, {"date": "2025-03-17", "close": 0.007, "volume": 400000.0}, {"date": "2025-03-20", "close": 0.007, "volume": 50014.0}, {"date": "2025-03-21", "close": 0.0075, "volume": 193610.0}, {"date": "2025-03-26", "close": 0.008, "volume": 1517105.0}, {"date": "2025-03-28", "close": 0.008, "volume": 87226.0}, {"date": "2025-03-31", "close": 0.008, "volume": 62774.0}, {"date": "2025-04-02", "close": 0.008, "volume": 1843160.0}, {"date": "2025-04-04", "close": 0.006, "volume": 1040109.0}, {"date": "2025-04-07", "close": 0.006, "volume": 2713421.0}, {"date": "2025-04-08", "close": 0.007, "volume": 1108933.0}, {"date": "2025-04-11", "close": 0.006, "volume": 38776.0}, {"date": "2025-04-16", "close": 0.008, "volume": 4121489.0}, {"date": "2025-04-17", "close": 0.009, "volume": 4688017.0}, {"date": "2025-04-23", "close": 0.008, "volume": 1250417.0}, {"date": "2025-04-28", "close": 0.007, "volume": 450511.0}, {"date": "2025-04-29", "close": 0.008, "volume": 7760.0}, {"date": "2025-04-30", "close": 0.007, "volume": 3996.0}, {"date": "2025-05-02", "close": 0.007, "volume": 12681.0}, {"date": "2025-05-05", "close": 0.007, "volume": 1780195.0}, {"date": "2025-05-06", "close": 0.006, "volume": 253151.0}, {"date": "2025-05-07", "close": 0.006, "volume": 14285.0}, {"date": "2025-05-12", "close": 0.006, "volume": 535714.0}, {"date": "2025-05-14", "close": 0.006, "volume": 940000.0}, {"date": "2025-05-15", "close": 0.006, "volume": 725047.0}, {"date": "2025-05-16", "close": 0.0065, "volume": 15000.0}, {"date": "2025-05-21", "close": 0.006, "volume": 1585189.0}, {"date": "2025-05-23", "close": 0.006, "volume": 297194.0}, {"date": "2025-05-26", "close": 0.006, "volume": 537256.0}, {"date": "2025-05-28", "close": 0.006, "volume": 819693.0}, {"date": "2025-05-30", "close": 0.0065, "volume": 36841.0}, {"date": "2025-06-02", "close": 0.006, "volume": 3519301.0}, {"date": "2025-06-03", "close": 0.005, "volume": 116073.0}, {"date": "2025-06-04", "close": 0.005, "volume": 62677.0}, {"date": "2025-06-10", "close": 0.005, "volume": 20000.0}, {"date": "2025-06-11", "close": 0.005, "volume": 425062.0}, {"date": "2025-06-16", "close": 0.005, "volume": 39381.0}, {"date": "2025-06-17", "close": 0.005, "volume": 200000.0}, {"date": "2025-06-18", "close": 0.005, "volume": 53011.0}, {"date": "2025-06-20", "close": 0.005, "volume": 10000.0}, {"date": "2025-06-23", "close": 0.005, "volume": 1475871.0}, {"date": "2025-06-24", "close": 0.005, "volume": 54609.0}, {"date": "2025-06-26", "close": 0.007, "volume": 5173612.0}, {"date": "2025-06-27", "close": 0.006, "volume": 142857.0}, {"date": "2025-06-30", "close": 0.006, "volume": 458678.0}, {"date": "2025-07-01", "close": 0.006, "volume": 830861.0}, {"date": "2025-07-02", "close": 0.006, "volume": 1498426.0}, {"date": "2025-07-04", "close": 0.006, "volume": 81780.0}, {"date": "2025-07-10", "close": 0.006, "volume": 335915.0}, {"date": "2025-07-14", "close": 0.005, "volume": 21000.0}, {"date": "2025-07-15", "close": 0.004, "volume": 639757.0}, {"date": "2025-07-17", "close": 0.006, "volume": 1617803.0}, {"date": "2025-07-18", "close": 0.006, "volume": 161483.0}, {"date": "2025-07-21", "close": 0.005, "volume": 28000.0}, {"date": "2025-07-22", "close": 0.006, "volume": 1443673.0}, {"date": "2025-07-23", "close": 0.006, "volume": 150000.0}, {"date": "2025-07-25", "close": 0.005, "volume": 142142.0}, {"date": "2025-07-31", "close": 0.006, "volume": 200000.0}, {"date": "2025-08-01", "close": 0.005, "volume": 169954.0}, {"date": "2025-08-05", "close": 0.006, "volume": 2102113.0}, {"date": "2025-08-11", "close": 0.006, "volume": 16356.0}, {"date": "2025-08-18", "close": 0.005, "volume": 200000.0}, {"date": "2025-08-19", "close": 0.005, "volume": 326265.0}, {"date": "2025-08-22", "close": 0.005, "volume": 160554.0}, {"date": "2025-08-25", "close": 0.006, "volume": 83594.0}, {"date": "2025-08-26", "close": 0.006, "volume": 210717.0}, {"date": "2025-08-27", "close": 0.005, "volume": 4891146.0}, {"date": "2025-08-28", "close": 0.007, "volume": 9741864.0}, {"date": "2025-08-29", "close": 0.008, "volume": 3803400.0}, {"date": "2025-09-01", "close": 0.008, "volume": 25014.0}, {"date": "2025-09-03", "close": 0.007, "volume": 350000.0}, {"date": "2025-09-04", "close": 0.007, "volume": 224687.0}, {"date": "2025-09-08", "close": 0.006, "volume": 274690.0}, {"date": "2025-09-10", "close": 0.007, "volume": 100000.0}, {"date": "2025-09-17", "close": 0.007, "volume": 19001564.0}, {"date": "2025-09-18", "close": 0.007, "volume": 2631266.0}, {"date": "2025-09-19", "close": 0.006, "volume": 713254.0}, {"date": "2025-09-22", "close": 0.006, "volume": 1463894.0}, {"date": "2025-09-23", "close": 0.006, "volume": 5296569.0}, {"date": "2025-09-24", "close": 0.007, "volume": 3405439.0}, {"date": "2025-09-25", "close": 0.007, "volume": 1500285.0}, {"date": "2025-09-26", "close": 0.007, "volume": 12050157.0}, {"date": "2025-09-29", "close": 0.008, "volume": 24159895.0}, {"date": "2025-09-30", "close": 0.008, "volume": 1211303.0}, {"date": "2025-10-01", "close": 0.007, "volume": 12314547.0}, {"date": "2025-10-02", "close": 0.007, "volume": 4294298.0}, {"date": "2025-10-03", "close": 0.008, "volume": 45958277.0}, {"date": "2025-10-06", "close": 0.009, "volume": 8263781.0}, {"date": "2025-10-07", "close": 0.011, "volume": 9818082.0}, {"date": "2025-10-08", "close": 0.011, "volume": 5134361.0}, {"date": "2025-10-13", "close": 0.011, "volume": 5483672.0}, {"date": "2025-10-14", "close": 0.011, "volume": 5029547.0}, {"date": "2025-10-15", "close": 0.009, "volume": 11506894.0}, {"date": "2025-10-16", "close": 0.012, "volume": 12282766.0}, {"date": "2025-10-17", "close": 0.014, "volume": 10657331.0}, {"date": "2025-10-20", "close": 0.013, "volume": 3183191.0}, {"date": "2025-10-21", "close": 0.013, "volume": 1147986.0}, {"date": "2025-10-22", "close": 0.011, "volume": 7069980.0}, {"date": "2025-10-23", "close": 0.011, "volume": 3796612.0}, {"date": "2025-10-24", "close": 0.012, "volume": 1501250.0}, {"date": "2025-10-27", "close": 0.01, "volume": 5759153.0}, {"date": "2025-10-28", "close": 0.01, "volume": 6967612.0}, {"date": "2025-10-31", "close": 0.01, "volume": 1091438.0}, {"date": "2025-11-03", "close": 0.01, "volume": 171262.0}, {"date": "2025-11-04", "close": 0.01, "volume": 2552954.0}, {"date": "2025-11-05", "close": 0.009, "volume": 3879644.0}, {"date": "2025-11-06", "close": 0.009, "volume": 2849940.0}, {"date": "2025-11-07", "close": 0.008, "volume": 17148.0}, {"date": "2025-11-10", "close": 0.009, "volume": 1765748.0}, {"date": "2025-11-11", "close": 0.009, "volume": 16993.0}, {"date": "2025-11-12", "close": 0.0095, "volume": 3235339.0}, {"date": "2025-11-13", "close": 0.009, "volume": 216092.0}, {"date": "2025-11-14", "close": 0.009, "volume": 148393.0}, {"date": "2025-11-17", "close": 0.009, "volume": 1921582.0}, {"date": "2025-11-18", "close": 0.008, "volume": 3210333.0}, {"date": "2025-11-19", "close": 0.008, "volume": 1140000.0}, {"date": "2025-11-21", "close": 0.008, "volume": 5326043.0}, {"date": "2025-11-24", "close": 0.009, "volume": 1217489.0}, {"date": "2025-11-26", "close": 0.009, "volume": 1067009.0}, {"date": "2025-11-27", "close": 0.009, "volume": 66751.0}, {"date": "2025-12-01", "close": 0.008, "volume": 790891.0}, {"date": "2025-12-02", "close": 0.008, "volume": 1065680.0}, {"date": "2025-12-04", "close": 0.009, "volume": 3245000.0}, {"date": "2025-12-05", "close": 0.01, "volume": 4436561.0}, {"date": "2025-12-08", "close": 0.01, "volume": 3899519.0}, {"date": "2025-12-09", "close": 0.009, "volume": 500490.0}, {"date": "2025-12-10", "close": 0.011, "volume": 5016058.0}, {"date": "2025-12-11", "close": 0.01, "volume": 730391.0}, {"date": "2025-12-12", "close": 0.01, "volume": 461583.0}, {"date": "2025-12-15", "close": 0.01, "volume": 2688417.0}, {"date": "2025-12-16", "close": 0.0095, "volume": 48000.0}, {"date": "2025-12-17", "close": 0.0095, "volume": 242000.0}, {"date": "2025-12-18", "close": 0.0095, "volume": 70000.0}, {"date": "2025-12-19", "close": 0.009, "volume": 1000000.0}, {"date": "2025-12-23", "close": 0.009, "volume": 10101.0}, {"date": "2025-12-30", "close": 0.009, "volume": 1743102.0}, {"date": "2025-12-31", "close": 0.009, "volume": 866666.0}, {"date": "2026-01-02", "close": 0.01, "volume": 144992.0}, {"date": "2026-01-05", "close": 0.011, "volume": 2556696.0}, {"date": "2026-01-06", "close": 0.012, "volume": 2996413.0}, {"date": "2026-01-07", "close": 0.012, "volume": 5287019.0}, {"date": "2026-01-08", "close": 0.012, "volume": 149999.0}, {"date": "2026-01-09", "close": 0.013, "volume": 1790540.0}, {"date": "2026-01-12", "close": 0.012, "volume": 5420331.0}, {"date": "2026-01-13", "close": 0.012, "volume": 4336853.0}, {"date": "2026-01-15", "close": 0.012, "volume": 1695694.0}, {"date": "2026-01-16", "close": 0.012, "volume": 444951.0}, {"date": "2026-01-19", "close": 0.013, "volume": 248054.0}, {"date": "2026-01-20", "close": 0.013, "volume": 2944871.0}, {"date": "2026-01-21", "close": 0.012, "volume": 1341302.0}, {"date": "2026-01-22", "close": 0.012, "volume": 5800240.0}, {"date": "2026-01-23", "close": 0.015, "volume": 4048196.0}, {"date": "2026-01-27", "close": 0.016, "volume": 3270108.0}, {"date": "2026-01-28", "close": 0.019, "volume": 7830642.0}, {"date": "2026-01-29", "close": 0.017, "volume": 4290809.0}, {"date": "2026-01-30", "close": 0.015, "volume": 8048724.0}, {"date": "2026-02-02", "close": 0.015, "volume": 2986171.0}, {"date": "2026-02-03", "close": 0.015, "volume": 768087.0}, {"date": "2026-02-04", "close": 0.015, "volume": 724645.0}, {"date": "2026-02-05", "close": 0.015, "volume": 5349.0}, {"date": "2026-02-06", "close": 0.015, "volume": 3940422.0}, {"date": "2026-02-09", "close": 0.014, "volume": 36071.0}, {"date": "2026-02-10", "close": 0.014, "volume": 150000.0}, {"date": "2026-02-11", "close": 0.015, "volume": 1983793.0}, {"date": "2026-02-12", "close": 0.015, "volume": 1070843.0}, {"date": "2026-02-13", "close": 0.015, "volume": 3903136.0}, {"date": "2026-02-16", "close": 0.015, "volume": 479411.0}, {"date": "2026-02-17", "close": 0.015, "volume": 2816529.0}, {"date": "2026-02-18", "close": 0.016, "volume": 2068463.0}, {"date": "2026-02-19", "close": 0.016, "volume": 108875.0}, {"date": "2026-02-20", "close": 0.015, "volume": 978320.0}, {"date": "2026-02-23", "close": 0.017, "volume": 1470800.0}, {"date": "2026-02-24", "close": 0.015, "volume": 2533905.0}, {"date": "2026-02-25", "close": 0.015, "volume": 542787.0}, {"date": "2026-02-26", "close": 0.015, "volume": 599461.0}, {"date": "2026-02-27", "close": 0.015, "volume": 279383.0}, {"date": "2026-03-03", "close": 0.015, "volume": 281411.0}, {"date": "2026-03-04", "close": 0.013, "volume": 2421684.0}, {"date": "2026-03-06", "close": 0.013, "volume": 256221.0}, {"date": "2026-03-09", "close": 0.013, "volume": 1128277.0}, {"date": "2026-03-10", "close": 0.013, "volume": 816666.0}, {"date": "2026-03-11", "close": 0.012, "volume": 2439.0}, {"date": "2026-03-16", "close": 0.011, "volume": 3613500.0}, {"date": "2026-03-17", "close": 0.011, "volume": 1495967.0}, {"date": "2026-03-18", "close": 0.012, "volume": 935834.0}, {"date": "2026-03-19", "close": 0.011, "volume": 2215758.0}, {"date": "2026-03-20", "close": 0.011, "volume": 364123.0}, {"date": "2026-03-23", "close": 0.009, "volume": 6847338.0}, {"date": "2026-03-25", "close": 0.01, "volume": 1925932.0}, {"date": "2026-03-26", "close": 0.01, "volume": 1201500.0}, {"date": "2026-03-27", "close": 0.01, "volume": 264472.0}, {"date": "2026-03-30", "close": 0.01, "volume": 202010.0}, {"date": "2026-04-01", "close": 0.01, "volume": 2749050.0}, {"date": "2026-04-02", "close": 0.01, "volume": 428000.0}, {"date": "2026-04-09", "close": 0.012, "volume": 5653252.0}, {"date": "2026-04-10", "close": 0.012, "volume": 1754732.0}, {"date": "2026-04-13", "close": 0.013, "volume": 1324500.0}, {"date": "2026-04-14", "close": 0.012, "volume": 95220.0}, {"date": "2026-04-15", "close": 0.012, "volume": 2307450.0}, {"date": "2026-04-16", "close": 0.011, "volume": 436718.0}, {"date": "2026-04-17", "close": 0.01, "volume": 38839.0}, {"date": "2026-04-24", "close": 0.011, "volume": 112350.0}, {"date": "2026-04-28", "close": 0.01, "volume": 2233669.0}, {"date": "2026-04-29", "close": 0.01, "volume": 50000.0}, {"date": "2026-05-01", "close": 0.01, "volume": 1006583.0}, {"date": "2026-05-05", "close": 0.01, "volume": 834963.0}, {"date": "2026-05-06", "close": 0.01, "volume": 28.0}, {"date": "2026-05-08", "close": 0.011, "volume": 146962.0}, {"date": "2026-05-11", "close": 0.01, "volume": 406427.0}, {"date": "2026-05-13", "close": 0.01, "volume": 40000.0}, {"date": "2026-05-14", "close": 0.01, "volume": 95263.0}, {"date": "2026-05-20", "close": 0.01, "volume": 20000.0}, {"date": "2026-05-22", "close": 0.01, "volume": 933435.0}, {"date": "2026-05-25", "close": 0.009, "volume": 1241746.0}, {"date": "2026-05-26", "close": 0.009, "volume": 295933.0}, {"date": "2026-05-28", "close": 0.009, "volume": 134526.0}, {"date": "2026-05-29", "close": 0.009, "volume": 639452.0}, {"date": "2026-06-01", "close": 0.0095, "volume": 213300.0}, {"date": "2026-06-02", "close": 0.009, "volume": 2959114.0}, {"date": "2026-06-03", "close": 0.008, "volume": 224499.0}, {"date": "2026-06-09", "close": 0.009, "volume": 1191507.0}, {"date": "2026-06-10", "close": 0.009, "volume": 131111.0}, {"date": "2026-06-11", "close": 0.008, "volume": 2466632.0}, {"date": "2026-06-12", "close": 0.008, "volume": 243311.0}, {"date": "2026-06-16", "close": 0.008, "volume": 256689.0}, {"date": "2026-06-17", "close": 0.008, "volume": 49588.0}, {"date": "2026-06-18", "close": 0.007, "volume": 250000.0}, {"date": "2026-06-22", "close": 0.007, "volume": 4025440.0}, {"date": "2026-06-23", "close": 0.007, "volume": 1859791.0}, {"date": "2026-06-26", "close": 0.007, "volume": 4000.0}, {"date": "2026-06-29", "close": 0.008, "volume": 6171626.0}, {"date": "2026-06-30", "close": 0.008, "volume": 212114.0}, {"date": "2026-07-02", "close": 0.008, "volume": 353962.0}, {"date": "2026-07-03", "close": 0.009, "volume": 9936.0}, {"date": "2026-07-06", "close": 0.007, "volume": 2018243.0}, {"date": "2026-07-07", "close": 0.008, "volume": 97806.0}, {"date": "2026-07-08", "close": 0.0075, "volume": 2406769.0}, {"date": "2026-07-10", "close": 0.007, "volume": 1061763.0}, {"date": "2026-07-16", "close": 0.008, "volume": 1656209.0}, {"date": "2026-07-17", "close": 0.007, "volume": 875000.0}, {"date": "2026-07-21", "close": 0.007, "volume": 634868.0}, {"date": "2026-07-27", "close": 0.007, "volume": 85714.0}, {"date": "2026-07-29", "close": 0.007, "volume": 356717.0}, {"date": "2026-07-30", "close": 0.007, "volume": 390157.0}, {"date": "2026-08-03", "close": 0.007, "volume": 65616.0}, {"date": "2026-08-04", "close": 0.007, "volume": 30146.0}, {"date": "2026-08-10", "close": 0.007, "volume": 421681.0}, {"date": "2026-08-13", "close": 0.007, "volume": 2746.0}, {"date": "2026-08-14", "close": 0.007, "volume": 138106.0}, {"date": "2026-08-18", "close": 0.007, "volume": 3450431.0}, {"date": "2026-08-19", "close": 0.007, "volume": 1151612.0}, {"date": "2026-08-21", "close": 0.007, "volume": 982.0}, {"date": "2026-08-24", "close": 0.008, "volume": 223999.0}, {"date": "2026-08-28", "close": 0.008, "volume": 28873.0}, {"date": "2026-09-02", "close": 0.008, "volume": 1126.0}, {"date": "2026-09-04", "close": 0.007, "volume": 1040000.0}], "refreshing": true}