{"ticker": "WWG", "overview": {"name": "Wiseway Group Limited", "country": "Australia", "industry": "Transportation"}, "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": "WWG", "has_prices": true, "as_of": "2026-09-07", "last": 0.25, "prev_close": 0.25, "change": 0.0, "change_pct": 0.0, "session_volume": 200200.0, "vwap_5": 0.24627707063718476, "vwap_20": 0.24521873318907336, "vwap_60": 0.2644039254648609, "vwap_250": 0.2303589081267181, "high_52w": 0.36, "low_52w": 0.22, "avg_volume_20": 45450.35, "sessions": 400, "market_cap": {"value": 44648450.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03138249", "src": "ASX", "ticker": "WWG", "cik": "", "company": "Wiseway Group Limited", "company_raw": "Wiseway Group Limited", "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 WWG", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03138249", "trade_date": "2026-09-10", "timestamp": "2026-09-10", "mins": 77268}, {"id": "ASX3Y-03110905-1", "src": "ASX", "ticker": "WWG", "cik": "", "company": "Wiseway Group Limited", "company_raw": "Wiseway Group Limited", "who": "Florence Tong", "who_key": "Florence Tong", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "New disclosure: Florence Tong and WWG", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03110905", "trade_date": "2024-04-01", "timestamp": "2024-04-01", "mins": 1361748}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Florence Tong", "notice_type": "3Y", "direct_shares": 34112197.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-14", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03110905-2A1684384", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-14", "source_url": "https://www.marketindex.com.au/asx/wwg", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-11", "source_url": "https://www.marketindex.com.au/asx/wwg", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-11", "source_url": "https://www.marketindex.com.au/asx/wwg", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-11", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03099342-2A1676976", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-11", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03099343-2A1676977", "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/wwg", "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": "2025-09-11", "source_url": "https://www.marketindex.com.au/asx/wwg", "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": "2025-07-02", "source_url": "https://www.marketindex.com.au/asx/wwg", "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": "2025-05-06", "source_url": "https://www.marketindex.com.au/asx/wwg", "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": "2024-06-02", "source_url": "https://www.marketindex.com.au/asx/wwg", "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": "2024-03-12", "source_url": "https://www.marketindex.com.au/asx/wwg", "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": "2023-05-18", "source_url": "https://www.marketindex.com.au/asx/wwg", "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": "2023-05-12", "source_url": "https://www.marketindex.com.au/asx/wwg", "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": "2023-03-05", "source_url": "https://www.marketindex.com.au/asx/wwg", "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": "2023-03-05", "source_url": "https://www.marketindex.com.au/asx/wwg", "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": "2022-06-13", "source_url": "https://www.marketindex.com.au/asx/wwg", "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": "2022-06-13", "source_url": "https://www.marketindex.com.au/asx/wwg", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-06-13", "source_url": "https://www.marketindex.com.au/asx/wwg", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-06-13", "source_url": "https://www.marketindex.com.au/asx/wwg", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-06-13", "source_url": "https://www.marketindex.com.au/asx/wwg", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-06-13", "source_url": "https://www.marketindex.com.au/asx/wwg", "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": "2022-04-10", "source_url": "https://www.marketindex.com.au/asx/wwg", "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": "2022-04-07", "source_url": "https://www.marketindex.com.au/asx/wwg", "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": "2022-04-01", "source_url": "https://www.marketindex.com.au/asx/wwg", "needs_ocr": 0}], "directors": [{"name": "Florence Tong", "first_seen": "2026-07-14", "last_seen": "2026-07-14", "status": "current", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-30", "form": "Issued Capital", "title": "Application for quotation of securities - WWG", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156654-2A1707612"}, {"date": "2026-10-09", "form": "Issued Capital", "title": "Notification of cessation of securities - WWG", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03146687-2A1703309"}, {"date": "2026-10-05", "form": "Issued Capital", "title": "Proposed issue of securities - WWG", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03144663-2A1701897"}, {"date": "2026-10-05", "form": "Periodic Reports", "title": "Wiseway Borderless360 Presentation", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03144647-2A1701890"}, {"date": "2026-10-05", "form": "Progress Report", "title": "Wiseway Expands Investment Partnership with Borderless360", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03144638-2A1701883"}], "performance": {"ticker": "WWG", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2018-10-31", "close": 0.415296, "volume": 7413553.0}, {"date": "2018-11-01", "close": 0.464736, "volume": 2933123.0}, {"date": "2018-11-02", "close": 0.435072, "volume": 731881.0}, {"date": "2018-11-05", "close": 0.425184, "volume": 542000.0}, {"date": "2018-11-06", "close": 0.42024, "volume": 59740.0}, {"date": "2018-11-07", "close": 0.44496, "volume": 33130.0}, {"date": "2018-11-08", "close": 0.454848, "volume": 32591.0}, {"date": "2018-11-09", "close": 0.454848, "volume": 5057.0}, {"date": "2018-11-12", "close": 0.454848, "volume": 166461.0}, {"date": "2018-11-13", "close": 0.440016, "volume": 334463.0}, {"date": "2018-11-15", "close": 0.415296, "volume": 814565.0}, {"date": "2018-11-16", "close": 0.410352, "volume": 23261.0}, {"date": "2018-11-19", "close": 0.425184, "volume": 2412.0}, {"date": "2018-11-20", "close": 0.39552, "volume": 366442.0}, {"date": "2018-11-21", "close": 0.39552, "volume": 79552.0}, {"date": "2018-11-22", "close": 0.425184, "volume": 590758.0}, {"date": "2018-11-23", "close": 0.44496, "volume": 101335.0}, {"date": "2018-11-26", "close": 0.430128, "volume": 137741.0}, {"date": "2018-11-28", "close": 0.410352, "volume": 133495.0}, {"date": "2018-11-29", "close": 0.425184, "volume": 120552.0}, {"date": "2018-11-30", "close": 0.425184, "volume": 126416.0}, {"date": "2018-12-03", "close": 0.425184, "volume": 147451.0}, {"date": "2018-12-04", "close": 0.415296, "volume": 9006.0}, {"date": "2018-12-05", "close": 0.415296, "volume": 37419.0}, {"date": "2018-12-07", "close": 0.405408, "volume": 50566.0}, {"date": "2018-12-10", "close": 0.410352, "volume": 134892.0}, {"date": "2018-12-12", "close": 0.39552, "volume": 115215.0}, {"date": "2018-12-14", "close": 0.390576, "volume": 79389.0}, {"date": "2018-12-17", "close": 0.39552, "volume": 30802.0}, {"date": "2018-12-18", "close": 0.39552, "volume": 18276.0}, {"date": "2018-12-19", "close": 0.390576, "volume": 39211.0}, {"date": "2018-12-20", "close": 0.39552, "volume": 46619.0}, {"date": "2018-12-21", "close": 0.39552, "volume": 55461.0}, {"date": "2018-12-27", "close": 0.39552, "volume": 88328.0}, {"date": "2018-12-28", "close": 0.410352, "volume": 110816.0}, {"date": "2018-12-31", "close": 0.42024, "volume": 154335.0}, {"date": "2019-01-03", "close": 0.410352, "volume": 4826.0}, {"date": "2019-01-04", "close": 0.405408, "volume": 24272.0}, {"date": "2019-01-07", "close": 0.405408, "volume": 37419.0}, {"date": "2019-01-11", "close": 0.425184, "volume": 16640.0}, {"date": "2019-01-14", "close": 0.425184, "volume": 20227.0}, {"date": "2019-01-15", "close": 0.425184, "volume": 25586.0}, {"date": "2019-01-16", "close": 0.425184, "volume": 28374.0}, {"date": "2019-01-17", "close": 0.42024, "volume": 52589.0}, {"date": "2019-01-23", "close": 0.42024, "volume": 6274.0}, {"date": "2019-01-24", "close": 0.42024, "volume": 30340.0}, {"date": "2019-01-25", "close": 0.42024, "volume": 20227.0}, {"date": "2019-01-29", "close": 0.425184, "volume": 37319.0}, {"date": "2019-01-30", "close": 0.415296, "volume": 21231.0}, {"date": "2019-01-31", "close": 0.430128, "volume": 3085.0}, {"date": "2019-02-01", "close": 0.435072, "volume": 1214.0}, {"date": "2019-02-04", "close": 0.400464, "volume": 56634.0}, {"date": "2019-02-05", "close": 0.39552, "volume": 22725.0}, {"date": "2019-02-06", "close": 0.405408, "volume": 4124.0}, {"date": "2019-02-07", "close": 0.39552, "volume": 55323.0}, {"date": "2019-02-08", "close": 0.385632, "volume": 75432.0}, {"date": "2019-02-11", "close": 0.365856, "volume": 25283.0}, {"date": "2019-02-12", "close": 0.365856, "volume": 26574.0}, {"date": "2019-02-13", "close": 0.39552, "volume": 2490.0}, {"date": "2019-02-21", "close": 0.3708, "volume": 74838.0}, {"date": "2019-02-22", "close": 0.39552, "volume": 45510.0}, {"date": "2019-02-25", "close": 0.385632, "volume": 66343.0}, {"date": "2019-02-26", "close": 0.39552, "volume": 17496.0}, {"date": "2019-02-27", "close": 0.39552, "volume": 88693.0}, {"date": "2019-02-28", "close": 0.425184, "volume": 1155624.0}, {"date": "2019-03-04", "close": 0.405408, "volume": 40453.0}, {"date": "2019-03-05", "close": 0.39552, "volume": 50623.0}, {"date": "2019-03-07", "close": 0.390576, "volume": 2629.0}, {"date": "2019-03-08", "close": 0.375744, "volume": 60680.0}, {"date": "2019-03-11", "close": 0.375744, "volume": 27306.0}, {"date": "2019-03-12", "close": 0.3708, "volume": 106189.0}, {"date": "2019-03-13", "close": 0.365856, "volume": 76157.0}, {"date": "2019-03-14", "close": 0.365856, "volume": 20227.0}, {"date": "2019-03-15", "close": 0.365856, "volume": 39344.0}, {"date": "2019-03-18", "close": 0.360912, "volume": 42410.0}, {"date": "2019-03-20", "close": 0.355968, "volume": 69659.0}, {"date": "2019-03-21", "close": 0.355968, "volume": 28525.0}, {"date": "2019-03-22", "close": 0.355968, "volume": 11928.0}, {"date": "2019-03-25", "close": 0.34608, "volume": 10113.0}, {"date": "2019-03-26", "close": 0.34608, "volume": 2023.0}, {"date": "2019-03-28", "close": 0.360912, "volume": 2023.0}, {"date": "2019-04-03", "close": 0.316416, "volume": 73466.0}, {"date": "2019-04-04", "close": 0.34608, "volume": 28837.0}, {"date": "2019-04-08", "close": 0.34608, "volume": 2174.0}, {"date": "2019-04-10", "close": 0.336192, "volume": 14159.0}, {"date": "2019-04-11", "close": 0.336192, "volume": 1011.0}, {"date": "2019-04-12", "close": 0.316416, "volume": 186827.0}, {"date": "2019-04-15", "close": 0.316416, "volume": 20227.0}, {"date": "2019-04-16", "close": 0.336192, "volume": 39281.0}, {"date": "2019-04-17", "close": 0.331248, "volume": 21003.0}, {"date": "2019-04-18", "close": 0.336192, "volume": 234274.0}, {"date": "2019-04-23", "close": 0.331248, "volume": 25283.0}, {"date": "2019-04-24", "close": 0.326304, "volume": 32767.0}, {"date": "2019-04-26", "close": 0.326304, "volume": 155947.0}, {"date": "2019-04-29", "close": 0.326304, "volume": 87470.0}, {"date": "2019-04-30", "close": 0.326304, "volume": 85975.0}, {"date": "2019-05-01", "close": 0.32136, "volume": 41970.0}, {"date": "2019-05-02", "close": 0.32136, "volume": 44223.0}, {"date": "2019-05-06", "close": 0.306528, "volume": 17291.0}, {"date": "2019-05-07", "close": 0.29664, "volume": 58584.0}, {"date": "2019-05-08", "close": 0.29664, "volume": 87682.0}, {"date": "2019-05-14", "close": 0.242256, "volume": 54275.0}, {"date": "2019-05-16", "close": 0.232368, "volume": 4804.0}, {"date": "2019-05-17", "close": 0.227424, "volume": 10113.0}, {"date": "2019-05-20", "close": 0.217536, "volume": 141856.0}, {"date": "2019-05-21", "close": 0.19776, "volume": 1044590.0}, {"date": "2019-05-22", "close": 0.217536, "volume": 101762.0}, {"date": "2019-05-23", "close": 0.227424, "volume": 67051.0}, {"date": "2019-05-24", "close": 0.202704, "volume": 2528.0}, {"date": "2019-05-27", "close": 0.187872, "volume": 66394.0}, {"date": "2019-05-28", "close": 0.192816, "volume": 114862.0}, {"date": "2019-05-29", "close": 0.19776, "volume": 38430.0}, {"date": "2019-05-30", "close": 0.19776, "volume": 622714.0}, {"date": "2019-05-31", "close": 0.212592, "volume": 1028475.0}, {"date": "2019-06-03", "close": 0.237312, "volume": 167799.0}, {"date": "2019-06-04", "close": 0.2472, "volume": 70793.0}, {"date": "2019-06-05", "close": 0.2472, "volume": 55623.0}, {"date": "2019-06-07", "close": 0.2472, "volume": 217491.0}, {"date": "2019-06-11", "close": 0.281808, "volume": 131025.0}, {"date": "2019-06-12", "close": 0.276864, "volume": 21895.0}, {"date": "2019-06-14", "close": 0.2472, "volume": 109001.0}, {"date": "2019-06-17", "close": 0.232368, "volume": 74884.0}, {"date": "2019-06-18", "close": 0.227424, "volume": 123382.0}, {"date": "2019-06-19", "close": 0.227424, "volume": 43993.0}, {"date": "2019-06-20", "close": 0.217536, "volume": 43487.0}, {"date": "2019-06-21", "close": 0.217536, "volume": 20227.0}, {"date": "2019-06-24", "close": 0.227424, "volume": 40066.0}, {"date": "2019-06-26", "close": 0.19776, "volume": 288734.0}, {"date": "2019-06-27", "close": 0.192816, "volume": 88491.0}, {"date": "2019-06-28", "close": 0.19776, "volume": 665452.0}, {"date": "2019-07-02", "close": 0.192816, "volume": 307220.0}, {"date": "2019-07-04", "close": 0.227424, "volume": 37419.0}, {"date": "2019-07-05", "close": 0.2472, "volume": 115168.0}, {"date": "2019-07-08", "close": 0.242256, "volume": 47150.0}, {"date": "2019-07-09", "close": 0.242256, "volume": 61185.0}, {"date": "2019-07-10", "close": 0.227424, "volume": 111752.0}, {"date": "2019-07-11", "close": 0.227424, "volume": 45149.0}, {"date": "2019-07-12", "close": 0.227424, "volume": 40814.0}, {"date": "2019-07-15", "close": 0.227424, "volume": 124187.0}, {"date": "2019-07-16", "close": 0.217536, "volume": 111470.0}, {"date": "2019-07-17", "close": 0.227424, "volume": 133495.0}, {"date": "2019-07-18", "close": 0.237312, "volume": 80906.0}, {"date": "2019-07-19", "close": 0.217536, "volume": 192152.0}, {"date": "2019-07-22", "close": 0.22248, "volume": 80906.0}, {"date": "2019-07-23", "close": 0.22248, "volume": 80906.0}, {"date": "2019-07-25", "close": 0.232368, "volume": 124829.0}, {"date": "2019-07-26", "close": 0.232368, "volume": 80906.0}, {"date": "2019-07-29", "close": 0.217536, "volume": 15170.0}, {"date": "2019-08-06", "close": 0.168096, "volume": 101904.0}, {"date": "2019-08-07", "close": 0.168096, "volume": 733.0}, {"date": "2019-08-09", "close": 0.168096, "volume": 111246.0}, {"date": "2019-08-12", "close": 0.168096, "volume": 160801.0}, {"date": "2019-08-14", "close": 0.217536, "volume": 25283.0}, {"date": "2019-08-19", "close": 0.19776, "volume": 50566.0}, {"date": "2019-08-20", "close": 0.19776, "volume": 40429.0}, {"date": "2019-08-21", "close": 0.187872, "volume": 53278.0}, {"date": "2019-08-22", "close": 0.177984, "volume": 151699.0}, {"date": "2019-08-26", "close": 0.187872, "volume": 37419.0}, {"date": "2019-08-28", "close": 0.227424, "volume": 192152.0}, {"date": "2019-08-29", "close": 0.227424, "volume": 245158.0}, {"date": "2019-09-02", "close": 0.227424, "volume": 71358.0}, {"date": "2019-09-03", "close": 0.237312, "volume": 242357.0}, {"date": "2019-09-04", "close": 0.2472, "volume": 30341.0}, {"date": "2019-09-05", "close": 0.2472, "volume": 572811.0}, {"date": "2019-09-10", "close": 0.227424, "volume": 129035.0}, {"date": "2019-09-13", "close": 0.217536, "volume": 59108.0}, {"date": "2019-09-16", "close": 0.227424, "volume": 111398.0}, {"date": "2019-09-17", "close": 0.2472, "volume": 396055.0}, {"date": "2019-09-19", "close": 0.2472, "volume": 429814.0}, {"date": "2019-09-23", "close": 0.2472, "volume": 207792.0}, {"date": "2019-09-24", "close": 0.2472, "volume": 30340.0}, {"date": "2019-09-25", "close": 0.2472, "volume": 136118.0}, {"date": "2019-09-26", "close": 0.242256, "volume": 71369.0}, {"date": "2019-09-27", "close": 0.242256, "volume": 52589.0}, {"date": "2019-09-30", "close": 0.237312, "volume": 151142.0}, {"date": "2019-10-01", "close": 0.227424, "volume": 12425.0}, {"date": "2019-10-02", "close": 0.227424, "volume": 65785.0}, {"date": "2019-10-03", "close": 0.217536, "volume": 22474.0}, {"date": "2019-10-04", "close": 0.227424, "volume": 66278.0}, {"date": "2019-10-08", "close": 0.237312, "volume": 101133.0}, {"date": "2019-10-09", "close": 0.237312, "volume": 35396.0}, {"date": "2019-10-15", "close": 0.217536, "volume": 210053.0}, {"date": "2019-10-17", "close": 0.217536, "volume": 1686.0}, {"date": "2019-10-18", "close": 0.217536, "volume": 31553.0}, {"date": "2019-10-21", "close": 0.232368, "volume": 57870.0}, {"date": "2019-10-22", "close": 0.19776, "volume": 190789.0}, {"date": "2019-10-23", "close": 0.19776, "volume": 125910.0}, {"date": "2019-10-24", "close": 0.187872, "volume": 566343.0}, {"date": "2019-10-28", "close": 0.187872, "volume": 77064.0}, {"date": "2019-10-29", "close": 0.177984, "volume": 169904.0}, {"date": "2019-10-30", "close": 0.163152, "volume": 944849.0}, {"date": "2019-10-31", "close": 0.163152, "volume": 1678732.0}, {"date": "2019-11-01", "close": 0.153264, "volume": 83887.0}, {"date": "2019-11-04", "close": 0.118656, "volume": 438887.0}, {"date": "2019-11-06", "close": 0.128544, "volume": 425769.0}, {"date": "2019-11-08", "close": 0.153264, "volume": 137035.0}, {"date": "2019-11-12", "close": 0.14832, "volume": 106189.0}, {"date": "2019-11-14", "close": 0.158208, "volume": 180016.0}, {"date": "2019-11-15", "close": 0.158208, "volume": 101133.0}, {"date": "2019-11-18", "close": 0.182928, "volume": 60680.0}, {"date": "2019-11-19", "close": 0.202704, "volume": 67431.0}, {"date": "2019-11-20", "close": 0.207648, "volume": 21470.0}, {"date": "2019-11-21", "close": 0.217536, "volume": 31484.0}, {"date": "2019-11-22", "close": 0.19776, "volume": 40453.0}, {"date": "2019-11-25", "close": 0.187872, "volume": 103541.0}, {"date": "2019-11-26", "close": 0.19776, "volume": 32362.0}, {"date": "2019-11-28", "close": 0.19776, "volume": 5057.0}, {"date": "2019-11-29", "close": 0.187872, "volume": 2023.0}, {"date": "2019-12-03", "close": 0.182928, "volume": 6068.0}, {"date": "2019-12-04", "close": 0.182928, "volume": 12136.0}, {"date": "2019-12-05", "close": 0.177984, "volume": 32362.0}, {"date": "2019-12-06", "close": 0.177984, "volume": 57646.0}, {"date": "2019-12-10", "close": 0.182928, "volume": 19721.0}, {"date": "2019-12-12", "close": 0.168096, "volume": 29781.0}, {"date": "2019-12-19", "close": 0.182928, "volume": 131978.0}, {"date": "2019-12-20", "close": 0.187872, "volume": 225.0}, {"date": "2019-12-23", "close": 0.192816, "volume": 32924.0}, {"date": "2019-12-27", "close": 0.19776, "volume": 27393.0}, {"date": "2020-01-03", "close": 0.19776, "volume": 50629.0}, {"date": "2020-01-07", "close": 0.192816, "volume": 10113.0}, {"date": "2020-01-10", "close": 0.192816, "volume": 50566.0}, {"date": "2020-01-13", "close": 0.177984, "volume": 74838.0}, {"date": "2020-01-14", "close": 0.177984, "volume": 106189.0}, {"date": "2020-01-15", "close": 0.187872, "volume": 111246.0}, {"date": "2020-01-16", "close": 0.182928, "volume": 122240.0}, {"date": "2020-01-21", "close": 0.168096, "volume": 120186.0}, {"date": "2020-01-22", "close": 0.17304, "volume": 162793.0}, {"date": "2020-01-23", "close": 0.17304, "volume": 106.0}, {"date": "2020-02-03", "close": 0.14832, "volume": 277183.0}, {"date": "2020-02-04", "close": 0.14832, "volume": 168585.0}, {"date": "2020-02-05", "close": 0.14832, "volume": 5913.0}, {"date": "2020-02-07", "close": 0.153264, "volume": 30340.0}, {"date": "2020-02-10", "close": 0.153264, "volume": 178008.0}, {"date": "2020-02-11", "close": 0.14832, "volume": 18204.0}, {"date": "2020-02-12", "close": 0.14832, "volume": 126603.0}, {"date": "2020-02-17", "close": 0.158208, "volume": 40453.0}, {"date": "2020-02-18", "close": 0.158208, "volume": 54367.0}, {"date": "2020-02-19", "close": 0.168096, "volume": 191362.0}, {"date": "2020-02-20", "close": 0.158208, "volume": 329969.0}, {"date": "2020-02-21", "close": 0.158208, "volume": 156153.0}, {"date": "2020-02-25", "close": 0.138432, "volume": 116303.0}, {"date": "2020-03-03", "close": 0.153264, "volume": 24496.0}, {"date": "2020-03-09", "close": 0.143376, "volume": 6974.0}, {"date": "2020-03-12", "close": 0.138432, "volume": 5242.0}, {"date": "2020-03-31", "close": 0.118656, "volume": 8427.0}, {"date": "2020-04-07", "close": 0.09888, "volume": 373180.0}, {"date": "2020-04-08", "close": 0.09888, "volume": 96251.0}, {"date": "2020-04-09", "close": 0.09888, "volume": 60680.0}, {"date": "2020-04-15", "close": 0.118656, "volume": 48759.0}, {"date": "2020-04-27", "close": 0.108768, "volume": 19158.0}, {"date": "2020-04-28", "close": 0.108768, "volume": 135647.0}, {"date": "2020-05-01", "close": 0.108768, "volume": 60680.0}, {"date": "2020-05-07", "close": 0.138432, "volume": 358961.0}, {"date": "2020-05-08", "close": 0.138432, "volume": 1222589.0}, {"date": "2020-05-11", "close": 0.14832, "volume": 149564.0}, {"date": "2020-05-18", "close": 0.153264, "volume": 14227.0}, {"date": "2020-05-21", "close": 0.143376, "volume": 50566.0}, {"date": "2020-05-22", "close": 0.138432, "volume": 237662.0}, {"date": "2020-05-28", "close": 0.133488, "volume": 27811.0}, {"date": "2020-05-29", "close": 0.133488, "volume": 10813.0}, {"date": "2020-06-05", "close": 0.14832, "volume": 240036.0}, {"date": "2020-06-09", "close": 0.143376, "volume": 24019.0}, {"date": "2020-06-10", "close": 0.1236, "volume": 134187.0}, {"date": "2020-06-11", "close": 0.118656, "volume": 105178.0}, {"date": "2020-06-15", "close": 0.118656, "volume": 264349.0}, {"date": "2020-06-17", "close": 0.118656, "volume": 4664.0}, {"date": "2020-06-19", "close": 0.118656, "volume": 29576.0}, {"date": "2020-06-22", "close": 0.118656, "volume": 30340.0}, {"date": "2020-06-23", "close": 0.118656, "volume": 18204.0}, {"date": "2020-06-24", "close": 0.118656, "volume": 16314.0}, {"date": "2020-06-25", "close": 0.118656, "volume": 10113.0}, {"date": "2020-06-29", "close": 0.128544, "volume": 65231.0}, {"date": "2020-06-30", "close": 0.1236, "volume": 51375.0}, {"date": "2020-07-13", "close": 0.09888, "volume": 30340.0}, {"date": "2020-07-16", "close": 0.103824, "volume": 165118.0}, {"date": "2020-07-20", "close": 0.103824, "volume": 23752.0}, {"date": "2020-07-23", "close": 0.1236, "volume": 12641.0}, {"date": "2020-07-24", "close": 0.093936, "volume": 17511.0}, {"date": "2020-07-27", "close": 0.103824, "volume": 101097.0}, {"date": "2020-07-29", "close": 0.108768, "volume": 3440.0}, {"date": "2020-08-06", "close": 0.09888, "volume": 121359.0}, {"date": "2020-08-07", "close": 0.09888, "volume": 50566.0}, {"date": "2020-08-12", "close": 0.108768, "volume": 101133.0}, {"date": "2020-08-20", "close": 0.113712, "volume": 144105.0}, {"date": "2020-08-21", "close": 0.113712, "volume": 40453.0}, {"date": "2020-08-24", "close": 0.118656, "volume": 10956.0}, {"date": "2020-08-27", "close": 0.133488, "volume": 373730.0}, {"date": "2020-08-28", "close": 0.14832, "volume": 365114.0}, {"date": "2020-08-31", "close": 0.14832, "volume": 212785.0}, {"date": "2020-09-01", "close": 0.143376, "volume": 13949.0}, {"date": "2020-09-02", "close": 0.1236, "volume": 123481.0}, {"date": "2020-09-03", "close": 0.118656, "volume": 116303.0}, {"date": "2020-09-04", "close": 0.1236, "volume": 28909.0}, {"date": "2020-09-07", "close": 0.113712, "volume": 85449.0}, {"date": "2020-09-08", "close": 0.118656, "volume": 221353.0}, {"date": "2020-09-09", "close": 0.128544, "volume": 226130.0}, {"date": "2020-09-10", "close": 0.138432, "volume": 407708.0}, {"date": "2020-09-11", "close": 0.14832, "volume": 211856.0}, {"date": "2020-09-14", "close": 0.168096, "volume": 65043.0}, {"date": "2020-09-15", "close": 0.168096, "volume": 39442.0}, {"date": "2020-09-17", "close": 0.158208, "volume": 50566.0}, {"date": "2020-09-21", "close": 0.158208, "volume": 77577.0}, {"date": "2020-09-22", "close": 0.158208, "volume": 130663.0}, {"date": "2020-09-23", "close": 0.168096, "volume": 30340.0}, {"date": "2020-09-25", "close": 0.158208, "volume": 62372.0}, {"date": "2020-09-29", "close": 0.158208, "volume": 212.0}, {"date": "2020-09-30", "close": 0.158208, "volume": 101133.0}, {"date": "2020-10-01", "close": 0.163152, "volume": 31682.0}, {"date": "2020-10-02", "close": 0.163152, "volume": 29550.0}, {"date": "2020-10-05", "close": 0.158208, "volume": 65736.0}, {"date": "2020-10-12", "close": 0.168096, "volume": 9561.0}, {"date": "2020-10-13", "close": 0.168096, "volume": 52477.0}, {"date": "2020-10-15", "close": 0.182928, "volume": 5562.0}, {"date": "2020-10-16", "close": 0.17304, "volume": 8435.0}, {"date": "2020-10-20", "close": 0.17304, "volume": 15955.0}, {"date": "2020-10-21", "close": 0.177984, "volume": 98604.0}, {"date": "2020-10-23", "close": 0.177984, "volume": 6791.0}, {"date": "2020-10-28", "close": 0.232368, "volume": 229577.0}, {"date": "2020-10-29", "close": 0.217536, "volume": 110001.0}, {"date": "2020-10-30", "close": 0.232368, "volume": 2154.0}, {"date": "2020-11-02", "close": 0.227424, "volume": 3034.0}, {"date": "2020-11-04", "close": 0.227424, "volume": 45510.0}, {"date": "2020-11-05", "close": 0.227424, "volume": 1011.0}, {"date": "2020-11-09", "close": 0.217536, "volume": 79548.0}, {"date": "2020-11-10", "close": 0.227424, "volume": 319644.0}, {"date": "2020-11-11", "close": 0.242256, "volume": 415744.0}, {"date": "2020-11-12", "close": 0.242256, "volume": 77622.0}, {"date": "2020-11-13", "close": 0.257088, "volume": 437745.0}, {"date": "2020-11-17", "close": 0.257088, "volume": 100769.0}, {"date": "2020-11-18", "close": 0.2472, "volume": 300918.0}, {"date": "2020-11-23", "close": 0.257088, "volume": 38936.0}, {"date": "2020-11-24", "close": 0.2472, "volume": 164373.0}, {"date": "2020-11-25", "close": 0.257088, "volume": 15557.0}, {"date": "2020-11-27", "close": 0.257088, "volume": 3111.0}, {"date": "2020-11-30", "close": 0.242256, "volume": 101133.0}, {"date": "2020-12-01", "close": 0.257088, "volume": 2023.0}, {"date": "2020-12-03", "close": 0.252144, "volume": 19829.0}, {"date": "2020-12-04", "close": 0.252144, "volume": 2023.0}, {"date": "2020-12-09", "close": 0.237312, "volume": 40453.0}, {"date": "2020-12-10", "close": 0.232368, "volume": 40453.0}, {"date": "2020-12-11", "close": 0.237312, "volume": 5057.0}, {"date": "2020-12-14", "close": 0.232368, "volume": 8068.0}, {"date": "2020-12-15", "close": 0.217536, "volume": 279.0}, {"date": "2020-12-18", "close": 0.227424, "volume": 5866.0}, {"date": "2020-12-21", "close": 0.217536, "volume": 2298.0}, {"date": "2020-12-22", "close": 0.19776, "volume": 260753.0}, {"date": "2021-01-06", "close": 0.19776, "volume": 11000.0}, {"date": "2021-01-07", "close": 0.217536, "volume": 13744.0}, {"date": "2021-01-08", "close": 0.212592, "volume": 23934.0}, {"date": "2021-01-11", "close": 0.19776, "volume": 26835.0}, {"date": "2021-01-12", "close": 0.19776, "volume": 21874.0}, {"date": "2021-01-13", "close": 0.202704, "volume": 2019.0}, {"date": "2021-01-14", "close": 0.19776, "volume": 5057.0}, {"date": "2021-01-15", "close": 0.182928, "volume": 40940.0}, {"date": "2021-01-18", "close": 0.17304, "volume": 57005.0}, {"date": "2021-01-22", "close": 0.168096, "volume": 86974.0}, {"date": "2021-01-25", "close": 0.187872, "volume": 16990.0}, {"date": "2021-01-27", "close": 0.177984, "volume": 43389.0}, {"date": "2021-01-28", "close": 0.177984, "volume": 4029.0}, {"date": "2021-01-29", "close": 0.163152, "volume": 13615.0}, {"date": "2021-02-01", "close": 0.163152, "volume": 13409.0}, {"date": "2021-02-05", "close": 0.168096, "volume": 2609.0}, {"date": "2021-02-08", "close": 0.168096, "volume": 28866.0}, {"date": "2021-02-15", "close": 0.168096, "volume": 4045.0}, {"date": "2021-02-18", "close": 0.192816, "volume": 40453.0}, {"date": "2021-02-23", "close": 0.207648, "volume": 49118.0}, {"date": "2021-02-24", "close": 0.316416, "volume": 735541.0}, {"date": "2021-02-25", "close": 0.32136, "volume": 693384.0}, {"date": "2021-02-26", "close": 0.32136, "volume": 413662.0}, {"date": "2021-03-01", "close": 0.311472, "volume": 51719.0}, {"date": "2021-03-02", "close": 0.301584, "volume": 33543.0}, {"date": "2021-03-03", "close": 0.311472, "volume": 38161.0}, {"date": "2021-03-08", "close": 0.276864, "volume": 6750.0}, {"date": "2021-03-10", "close": 0.29664, "volume": 506.0}, {"date": "2021-03-11", "close": 0.286752, "volume": 3210.0}, {"date": "2021-03-12", "close": 0.286752, "volume": 517.0}, {"date": "2021-03-15", "close": 0.306528, "volume": 11142.0}, {"date": "2021-03-16", "close": 0.266976, "volume": 478366.0}, {"date": "2021-03-18", "close": 0.276864, "volume": 561.0}, {"date": "2021-03-19", "close": 0.276864, "volume": 13368.0}, {"date": "2021-03-22", "close": 0.286752, "volume": 5575.0}, {"date": "2021-03-23", "close": 0.291696, "volume": 4634.0}, {"date": "2021-03-24", "close": 0.306528, "volume": 111184.0}, {"date": "2021-03-29", "close": 0.291696, "volume": 34465.0}, {"date": "2021-03-31", "close": 0.306528, "volume": 92403.0}, {"date": "2021-04-01", "close": 0.32136, "volume": 102841.0}, {"date": "2021-04-06", "close": 0.3708, "volume": 94407.0}, {"date": "2021-04-07", "close": 0.34608, "volume": 251995.0}, {"date": "2021-04-08", "close": 0.380688, "volume": 1881.0}, {"date": "2021-04-09", "close": 0.415296, "volume": 36819.0}, {"date": "2021-04-12", "close": 0.360912, "volume": 209477.0}, {"date": "2021-04-13", "close": 0.311472, "volume": 409192.0}, {"date": "2021-04-14", "close": 0.316416, "volume": 49197.0}, {"date": "2021-04-15", "close": 0.316416, "volume": 20227.0}, {"date": "2021-04-19", "close": 0.34608, "volume": 3034.0}, {"date": "2021-04-21", "close": 0.326304, "volume": 628.0}, {"date": "2021-04-23", "close": 0.316416, "volume": 19227.0}, {"date": "2021-04-26", "close": 0.32136, "volume": 1596.0}, {"date": "2021-04-27", "close": 0.341136, "volume": 90352.0}, {"date": "2021-04-28", "close": 0.34608, "volume": 81350.0}, {"date": "2021-05-03", "close": 0.336192, "volume": 23490.0}, {"date": "2021-05-04", "close": 0.301584, "volume": 123199.0}, {"date": "2021-05-05", "close": 0.29664, "volume": 11250.0}, {"date": "2021-05-07", "close": 0.29664, "volume": 19104.0}, {"date": "2021-05-12", "close": 0.29664, "volume": 4417.0}, {"date": "2021-05-13", "close": 0.29664, "volume": 50566.0}, {"date": "2021-05-14", "close": 0.29664, "volume": 39257.0}, {"date": "2021-05-18", "close": 0.29664, "volume": 46275.0}, {"date": "2021-05-19", "close": 0.306528, "volume": 29112.0}, {"date": "2021-05-20", "close": 0.276864, "volume": 21491.0}, {"date": "2021-05-21", "close": 0.281808, "volume": 27690.0}, {"date": "2021-05-25", "close": 0.286752, "volume": 10113.0}, {"date": "2021-05-26", "close": 0.311472, "volume": 16833.0}, {"date": "2021-05-27", "close": 0.3085056, "volume": 15611.0}, {"date": "2021-05-28", "close": 0.326304, "volume": 72882.0}, {"date": "2021-05-31", "close": 0.326304, "volume": 611.0}, {"date": "2021-06-01", "close": 0.326304, "volume": 145068.0}, {"date": "2021-06-02", "close": 0.326304, "volume": 136023.0}, {"date": "2021-06-03", "close": 0.336192, "volume": 27375.0}, {"date": "2021-06-04", "close": 0.32136, "volume": 18369.0}, {"date": "2021-06-07", "close": 0.311472, "volume": 45535.0}, {"date": "2021-06-08", "close": 0.29664, "volume": 6987.0}, {"date": "2021-06-09", "close": 0.286752, "volume": 42340.0}, {"date": "2021-06-10", "close": 0.286752, "volume": 227559.0}, {"date": "2021-06-11", "close": 0.286752, "volume": 17956.0}, {"date": "2021-06-15", "close": 0.266976, "volume": 46357.0}, {"date": "2021-06-16", "close": 0.266976, "volume": 31596.0}, {"date": "2021-06-17", "close": 0.262032, "volume": 24279.0}, {"date": "2021-06-18", "close": 0.29664, "volume": 716.0}, {"date": "2021-06-21", "close": 0.266976, "volume": 7605.0}, {"date": "2021-06-22", "close": 0.27192, "volume": 1992.0}, {"date": "2021-06-25", "close": 0.286752, "volume": 13043.0}, {"date": "2021-06-28", "close": 0.29664, "volume": 44211.0}, {"date": "2021-06-29", "close": 0.29664, "volume": 101133.0}, {"date": "2021-06-30", "close": 0.29664, "volume": 6.0}, {"date": "2021-07-01", "close": 0.29664, "volume": 193055.0}, {"date": "2021-07-02", "close": 0.291696, "volume": 175303.0}, {"date": "2021-07-05", "close": 0.29664, "volume": 1264.0}, {"date": "2021-07-07", "close": 0.301584, "volume": 505663.0}, {"date": "2021-07-08", "close": 0.316416, "volume": 1281188.0}, {"date": "2021-07-09", "close": 0.29664, "volume": 862398.0}, {"date": "2021-07-12", "close": 0.29664, "volume": 63157.0}, {"date": "2021-07-13", "close": 0.311472, "volume": 5225.0}, {"date": "2021-07-14", "close": 0.311472, "volume": 18710.0}, {"date": "2021-07-15", "close": 0.29664, "volume": 1109386.0}, {"date": "2021-07-16", "close": 0.316416, "volume": 131849.0}, {"date": "2021-07-19", "close": 0.316416, "volume": 25075.0}, {"date": "2021-07-20", "close": 0.32136, "volume": 22870.0}, {"date": "2021-07-21", "close": 0.326304, "volume": 441218.0}, {"date": "2021-07-22", "close": 0.341136, "volume": 5890.0}, {"date": "2021-07-23", "close": 0.375744, "volume": 512327.0}, {"date": "2021-07-26", "close": 0.365856, "volume": 86722.0}, {"date": "2021-07-27", "close": 0.341136, "volume": 34654.0}, {"date": "2021-07-28", "close": 0.355968, "volume": 3250.0}, {"date": "2021-07-29", "close": 0.341136, "volume": 15676.0}, {"date": "2021-07-30", "close": 0.326304, "volume": 41899.0}, {"date": "2021-08-02", "close": 0.34608, "volume": 58072.0}, {"date": "2021-08-03", "close": 0.34608, "volume": 145.0}, {"date": "2021-08-04", "close": 0.360912, "volume": 166775.0}, {"date": "2021-08-05", "close": 0.375744, "volume": 69254.0}, {"date": "2021-08-06", "close": 0.415296, "volume": 556033.0}, {"date": "2021-08-09", "close": 0.435072, "volume": 394751.0}, {"date": "2021-08-10", "close": 0.425184, "volume": 7606.0}, {"date": "2021-08-11", "close": 0.375744, "volume": 180425.0}, {"date": "2021-08-12", "close": 0.365856, "volume": 11456.0}, {"date": "2021-08-13", "close": 0.400464, "volume": 106875.0}, {"date": "2021-08-16", "close": 0.430128, "volume": 39690.0}, {"date": "2021-08-17", "close": 0.375744, "volume": 33614.0}, {"date": "2021-08-18", "close": 0.3708, "volume": 10176.0}, {"date": "2021-08-19", "close": 0.3708, "volume": 50190.0}, {"date": "2021-08-20", "close": 0.355968, "volume": 39572.0}, {"date": "2021-08-23", "close": 0.34608, "volume": 62913.0}, {"date": "2021-08-24", "close": 0.375744, "volume": 12186.0}, {"date": "2021-08-25", "close": 0.385632, "volume": 37506.0}, {"date": "2021-08-26", "close": 0.365856, "volume": 50257.0}, {"date": "2021-08-30", "close": 0.415296, "volume": 352994.0}, {"date": "2021-08-31", "close": 0.34608, "volume": 1336429.0}, {"date": "2021-09-01", "close": 0.351024, "volume": 73328.0}, {"date": "2021-09-02", "close": 0.351024, "volume": 5512.0}, {"date": "2021-09-03", "close": 0.3708, "volume": 31351.0}, {"date": "2021-09-06", "close": 0.363384, "volume": 44724.0}, {"date": "2021-09-07", "close": 0.365856, "volume": 62672.0}, {"date": "2021-09-08", "close": 0.365856, "volume": 943.0}, {"date": "2021-09-09", "close": 0.32136, "volume": 194328.0}, {"date": "2021-09-10", "close": 0.34608, "volume": 23020.0}, {"date": "2021-09-13", "close": 0.336192, "volume": 7534.0}, {"date": "2021-09-14", "close": 0.360912, "volume": 39922.0}, {"date": "2021-09-15", "close": 0.34608, "volume": 49555.0}, {"date": "2021-09-16", "close": 0.355968, "volume": 33833.0}, {"date": "2021-09-17", "close": 0.336192, "volume": 13701.0}, {"date": "2021-09-20", "close": 0.336192, "volume": 24100.0}, {"date": "2021-09-21", "close": 0.336192, "volume": 13052.0}, {"date": "2021-09-22", "close": 0.331248, "volume": 12090.0}, {"date": "2021-09-23", "close": 0.34608, "volume": 64077.0}, {"date": "2021-09-24", "close": 0.34608, "volume": 12136.0}, {"date": "2021-09-27", "close": 0.355968, "volume": 3.0}, {"date": "2021-09-28", "close": 0.34608, "volume": 3.0}, {"date": "2021-09-29", "close": 0.355968, "volume": 9.0}, {"date": "2021-10-19", "close": 0.336192, "volume": 104943.0}, {"date": "2021-10-20", "close": 0.326304, "volume": 52117.0}, {"date": "2021-10-21", "close": 0.326304, "volume": 30340.0}, {"date": "2021-10-22", "close": 0.326304, "volume": 46337.0}, {"date": "2021-10-25", "close": 0.355968, "volume": 41358.0}, {"date": "2021-10-26", "close": 0.326304, "volume": 28216.0}, {"date": "2021-10-27", "close": 0.29664, "volume": 12149.0}, {"date": "2021-10-28", "close": 0.32136, "volume": 65870.0}, {"date": "2021-10-29", "close": 0.326304, "volume": 40760.0}, {"date": "2021-11-01", "close": 0.286752, "volume": 74538.0}, {"date": "2021-11-02", "close": 0.281808, "volume": 129570.0}, {"date": "2021-11-03", "close": 0.286752, "volume": 10592.0}, {"date": "2021-11-04", "close": 0.286752, "volume": 81937.0}, {"date": "2021-11-05", "close": 0.281808, "volume": 35780.0}, {"date": "2021-11-08", "close": 0.301584, "volume": 47919.0}, {"date": "2021-11-09", "close": 0.286752, "volume": 27306.0}, {"date": "2021-11-10", "close": 0.276864, "volume": 72440.0}, {"date": "2021-11-11", "close": 0.266976, "volume": 20797.0}, {"date": "2021-11-12", "close": 0.252144, "volume": 40568.0}, {"date": "2021-11-15", "close": 0.252144, "volume": 25913.0}, {"date": "2021-11-16", "close": 0.266976, "volume": 27331.0}, {"date": "2021-11-17", "close": 0.262032, "volume": 26962.0}, {"date": "2021-11-18", "close": 0.262032, "volume": 9632.0}, {"date": "2021-11-19", "close": 0.262032, "volume": 265.0}, {"date": "2021-11-22", "close": 0.262032, "volume": 61552.0}, {"date": "2021-11-24", "close": 0.281808, "volume": 17193.0}, {"date": "2021-11-25", "close": 0.262032, "volume": 21294.0}, {"date": "2021-11-26", "close": 0.266976, "volume": 17331.0}, {"date": "2021-11-29", "close": 0.266976, "volume": 94.0}, {"date": "2021-11-30", "close": 0.266976, "volume": 70033.0}, {"date": "2021-12-01", "close": 0.266976, "volume": 277.0}, {"date": "2021-12-02", "close": 0.257088, "volume": 38317.0}, {"date": "2021-12-06", "close": 0.266976, "volume": 51580.0}, {"date": "2021-12-07", "close": 0.266976, "volume": 3947.0}, {"date": "2021-12-09", "close": 0.266976, "volume": 25283.0}, {"date": "2021-12-13", "close": 0.2472, "volume": 19717.0}, {"date": "2021-12-14", "close": 0.2472, "volume": 101.0}, {"date": "2021-12-15", "close": 0.237312, "volume": 25283.0}, {"date": "2021-12-21", "close": 0.237312, "volume": 91626.0}, {"date": "2021-12-22", "close": 0.237312, "volume": 35024.0}, {"date": "2021-12-29", "close": 0.242256, "volume": 10013.0}, {"date": "2021-12-30", "close": 0.237312, "volume": 8.0}, {"date": "2021-12-31", "close": 0.237312, "volume": 32134.0}, {"date": "2022-01-04", "close": 0.237312, "volume": 22369.0}, {"date": "2022-01-05", "close": 0.266976, "volume": 44982.0}, {"date": "2022-01-06", "close": 0.276864, "volume": 4726.0}, {"date": "2022-01-10", "close": 0.276864, "volume": 1820.0}, {"date": "2022-01-11", "close": 0.257088, "volume": 9251.0}, {"date": "2022-01-12", "close": 0.237312, "volume": 30340.0}, {"date": "2022-01-14", "close": 0.2472, "volume": 35176.0}, {"date": "2022-01-17", "close": 0.276864, "volume": 38824.0}, {"date": "2022-01-18", "close": 0.266976, "volume": 186291.0}, {"date": "2022-01-19", "close": 0.266976, "volume": 38977.0}, {"date": "2022-01-20", "close": 0.286752, "volume": 24076.0}, {"date": "2022-01-21", "close": 0.281808, "volume": 62816.0}, {"date": "2022-01-24", "close": 0.266976, "volume": 13529.0}, {"date": "2022-01-27", "close": 0.262032, "volume": 34888.0}, {"date": "2022-01-28", "close": 0.262032, "volume": 14016.0}, {"date": "2022-01-31", "close": 0.257088, "volume": 41261.0}, {"date": "2022-02-03", "close": 0.28428, "volume": 26728.0}, {"date": "2022-02-04", "close": 0.281808, "volume": 4045.0}, {"date": "2022-02-07", "close": 0.276864, "volume": 40566.0}, {"date": "2022-02-08", "close": 0.286752, "volume": 84512.0}, {"date": "2022-02-09", "close": 0.29664, "volume": 65231.0}, {"date": "2022-02-10", "close": 0.301584, "volume": 1011.0}, {"date": "2022-02-11", "close": 0.29664, "volume": 27935.0}, {"date": "2022-02-14", "close": 0.29664, "volume": 2147.0}, {"date": "2022-02-15", "close": 0.276864, "volume": 17757.0}, {"date": "2022-02-16", "close": 0.34608, "volume": 41458.0}, {"date": "2022-02-17", "close": 0.306528, "volume": 19271.0}, {"date": "2022-02-21", "close": 0.301584, "volume": 229504.0}, {"date": "2022-02-22", "close": 0.286752, "volume": 65629.0}, {"date": "2022-02-23", "close": 0.29664, "volume": 6506.0}, {"date": "2022-02-24", "close": 0.286752, "volume": 13147.0}, {"date": "2022-02-25", "close": 0.286752, "volume": 7028.0}, {"date": "2022-02-28", "close": 0.286752, "volume": 21524.0}, {"date": "2022-03-01", "close": 0.266976, "volume": 73827.0}, {"date": "2022-03-04", "close": 0.286752, "volume": 15170.0}, {"date": "2022-03-15", "close": 0.281808, "volume": 5057.0}, {"date": "2022-03-16", "close": 0.276864, "volume": 21946.0}, {"date": "2022-03-17", "close": 0.262032, "volume": 45582.0}, {"date": "2022-03-18", "close": 0.262032, "volume": 110163.0}, {"date": "2022-03-21", "close": 0.262032, "volume": 91177.0}, {"date": "2022-03-22", "close": 0.237312, "volume": 31050.0}, {"date": "2022-03-23", "close": 0.237312, "volume": 79085.0}, {"date": "2022-03-24", "close": 0.237312, "volume": 5176.0}, {"date": "2022-03-25", "close": 0.224952, "volume": 36213.0}, {"date": "2022-03-28", "close": 0.192816, "volume": 67056.0}, {"date": "2022-03-29", "close": 0.227424, "volume": 58435.0}, {"date": "2022-03-30", "close": 0.19776, "volume": 60456.0}, {"date": "2022-03-31", "close": 0.19776, "volume": 50389.0}, {"date": "2022-04-01", "close": 0.212592, "volume": 31962.0}, {"date": "2022-04-04", "close": 0.19776, "volume": 30340.0}, {"date": "2022-04-05", "close": 0.19776, "volume": 47215.0}, {"date": "2022-04-07", "close": 0.192816, "volume": 25782.0}, {"date": "2022-04-11", "close": 0.212592, "volume": 7779.0}, {"date": "2022-04-12", "close": 0.192816, "volume": 4045.0}, {"date": "2022-04-14", "close": 0.192816, "volume": 35606.0}, {"date": "2022-04-19", "close": 0.182928, "volume": 179804.0}, {"date": "2022-04-20", "close": 0.187872, "volume": 72916.0}, {"date": "2022-04-21", "close": 0.187872, "volume": 3159.0}, {"date": "2022-04-22", "close": 0.177984, "volume": 64776.0}, {"date": "2022-04-26", "close": 0.187872, "volume": 10645.0}, {"date": "2022-05-03", "close": 0.202704, "volume": 21912.0}, {"date": "2022-05-04", "close": 0.207648, "volume": 2360.0}, {"date": "2022-05-06", "close": 0.177984, "volume": 47735.0}, {"date": "2022-05-10", "close": 0.177984, "volume": 32700.0}, {"date": "2022-05-11", "close": 0.182928, "volume": 10113.0}, {"date": "2022-05-23", "close": 0.21, "volume": 10202.0}, {"date": "2022-05-24", "close": 0.2, "volume": 15000.0}, {"date": "2022-05-25", "close": 0.19, "volume": 28000.0}, {"date": "2022-05-26", "close": 0.1875, "volume": 9039.0}, {"date": "2022-05-27", "close": 0.18, "volume": 18952.0}, {"date": "2022-05-30", "close": 0.18, "volume": 3675.0}, {"date": "2022-05-31", "close": 0.18, "volume": 55210.0}, {"date": "2022-06-01", "close": 0.17, "volume": 47507.0}, {"date": "2022-06-06", "close": 0.155, "volume": 289946.0}, {"date": "2022-06-07", "close": 0.14, "volume": 36500.0}, {"date": "2022-06-08", "close": 0.145, "volume": 15636.0}, {"date": "2022-06-09", "close": 0.145, "volume": 72717.0}, {"date": "2022-06-10", "close": 0.14, "volume": 61687.0}, {"date": "2022-06-14", "close": 0.135, "volume": 30000.0}, {"date": "2022-06-15", "close": 0.135, "volume": 37.0}, {"date": "2022-06-16", "close": 0.14, "volume": 17913.0}, {"date": "2022-06-17", "close": 0.135, "volume": 58931.0}, {"date": "2022-06-22", "close": 0.12, "volume": 48931.0}, {"date": "2022-06-23", "close": 0.12, "volume": 5371.0}, {"date": "2022-06-24", "close": 0.11, "volume": 2332.0}, {"date": "2022-06-27", "close": 0.12, "volume": 22230.0}, {"date": "2022-06-29", "close": 0.105, "volume": 91207.0}, {"date": "2022-06-30", "close": 0.1, "volume": 1831586.0}, {"date": "2022-07-01", "close": 0.1, "volume": 1010.0}, {"date": "2022-07-04", "close": 0.1, "volume": 5000.0}, {"date": "2022-07-05", "close": 0.1, "volume": 25000.0}, {"date": "2022-07-06", "close": 0.105, "volume": 10000.0}, {"date": "2022-07-07", "close": 0.095, "volume": 104620.0}, {"date": "2022-07-08", "close": 0.097, "volume": 52.0}, {"date": "2022-07-11", "close": 0.09, "volume": 20500.0}, {"date": "2022-07-12", "close": 0.091, "volume": 20000.0}, {"date": "2022-07-14", "close": 0.1, "volume": 37895.0}, {"date": "2022-07-15", "close": 0.11, "volume": 34000.0}, {"date": "2022-07-18", "close": 0.094, "volume": 32000.0}, {"date": "2022-07-19", "close": 0.095, "volume": 40905.0}, {"date": "2022-07-20", "close": 0.105, "volume": 14551.0}, {"date": "2022-07-21", "close": 0.105, "volume": 30899.0}, {"date": "2022-07-22", "close": 0.1, "volume": 25810.0}, {"date": "2022-07-25", "close": 0.095, "volume": 175682.0}, {"date": "2022-07-28", "close": 0.095, "volume": 98585.0}, {"date": "2022-07-29", "close": 0.097, "volume": 513.0}, {"date": "2022-08-01", "close": 0.125, "volume": 40858.0}, {"date": "2022-08-02", "close": 0.095, "volume": 153659.0}, {"date": "2022-08-03", "close": 0.091, "volume": 42137.0}, {"date": "2022-08-04", "close": 0.091, "volume": 355.0}, {"date": "2022-08-05", "close": 0.09, "volume": 340000.0}, {"date": "2022-08-08", "close": 0.09, "volume": 36294.0}, {"date": "2022-08-09", "close": 0.1, "volume": 153429.0}, {"date": "2022-08-10", "close": 0.115, "volume": 21013.0}, {"date": "2022-08-11", "close": 0.1, "volume": 113250.0}, {"date": "2022-08-12", "close": 0.11, "volume": 50000.0}, {"date": "2022-08-15", "close": 0.11, "volume": 9500.0}, {"date": "2022-08-16", "close": 0.115, "volume": 18239.0}, {"date": "2022-08-17", "close": 0.115, "volume": 7000.0}, {"date": "2022-08-18", "close": 0.105, "volume": 12877.0}, {"date": "2022-08-19", "close": 0.1, "volume": 32443.0}, {"date": "2022-08-22", "close": 0.093, "volume": 17557.0}, {"date": "2022-08-24", "close": 0.0895, "volume": 326253.0}, {"date": "2022-08-26", "close": 0.095, "volume": 14300.0}, {"date": "2022-08-29", "close": 0.094, "volume": 19450.0}, {"date": "2022-08-30", "close": 0.091, "volume": 15672.0}, {"date": "2022-08-31", "close": 0.095, "volume": 55937.0}, {"date": "2022-09-05", "close": 0.086, "volume": 79035.0}, {"date": "2022-09-06", "close": 0.085, "volume": 83524.0}, {"date": "2022-09-07", "close": 0.085, "volume": 125600.0}, {"date": "2022-09-08", "close": 0.085, "volume": 100100.0}, {"date": "2022-09-13", "close": 0.085, "volume": 36080.0}, {"date": "2022-09-14", "close": 0.085, "volume": 150422.0}, {"date": "2022-09-15", "close": 0.085, "volume": 24113.0}, {"date": "2022-09-19", "close": 0.087, "volume": 58.0}, {"date": "2022-09-21", "close": 0.082, "volume": 58830.0}, {"date": "2022-09-30", "close": 0.082, "volume": 600.0}, {"date": "2022-10-04", "close": 0.084, "volume": 17769.0}, {"date": "2022-10-11", "close": 0.084, "volume": 140.0}, {"date": "2022-10-14", "close": 0.086, "volume": 58.0}, {"date": "2022-10-17", "close": 0.085, "volume": 25442.0}, {"date": "2022-10-20", "close": 0.055, "volume": 19514.0}, {"date": "2022-10-24", "close": 0.065, "volume": 16188.0}, {"date": "2022-10-25", "close": 0.065, "volume": 1791.0}, {"date": "2022-10-27", "close": 0.065, "volume": 44761.0}, {"date": "2022-11-08", "close": 0.066, "volume": 16.0}, {"date": "2022-11-11", "close": 0.065, "volume": 14474.0}, {"date": "2022-11-14", "close": 0.065, "volume": 20000.0}, {"date": "2022-11-18", "close": 0.065, "volume": 274.0}, {"date": "2022-11-21", "close": 0.065, "volume": 9860.0}, {"date": "2022-11-24", "close": 0.07, "volume": 25442.0}, {"date": "2022-11-28", "close": 0.07, "volume": 116437.0}, {"date": "2022-12-01", "close": 0.067, "volume": 90000.0}, {"date": "2022-12-05", "close": 0.067, "volume": 1336395.0}, {"date": "2022-12-06", "close": 0.066, "volume": 91681.0}, {"date": "2022-12-07", "close": 0.06, "volume": 60000.0}, {"date": "2022-12-08", "close": 0.06, "volume": 1361.0}, {"date": "2022-12-09", "close": 0.061, "volume": 38110.0}, {"date": "2022-12-12", "close": 0.06, "volume": 150500.0}, {"date": "2022-12-13", "close": 0.06, "volume": 500.0}, {"date": "2022-12-15", "close": 0.053, "volume": 70000.0}, {"date": "2022-12-19", "close": 0.054, "volume": 922.0}, {"date": "2022-12-22", "close": 0.055, "volume": 91.0}, {"date": "2022-12-29", "close": 0.053, "volume": 26625.0}, {"date": "2022-12-30", "close": 0.053, "volume": 30546.0}, {"date": "2023-01-03", "close": 0.053, "volume": 65830.0}, {"date": "2023-01-10", "close": 0.053, "volume": 245633.0}, {"date": "2023-01-11", "close": 0.05, "volume": 646.0}, {"date": "2023-01-13", "close": 0.05, "volume": 11274.0}, {"date": "2023-01-23", "close": 0.054, "volume": 47366.0}, {"date": "2023-01-25", "close": 0.054, "volume": 330754.0}, {"date": "2023-01-30", "close": 0.055, "volume": 490.0}, {"date": "2023-01-31", "close": 0.059, "volume": 314727.0}, {"date": "2023-02-03", "close": 0.068, "volume": 82860.0}, {"date": "2023-02-06", "close": 0.068, "volume": 92.0}, {"date": "2023-02-08", "close": 0.063, "volume": 150684.0}, {"date": "2023-02-09", "close": 0.063, "volume": 5000.0}, {"date": "2023-03-01", "close": 0.066, "volume": 283000.0}, {"date": "2023-03-13", "close": 0.072, "volume": 5723.0}, {"date": "2023-03-14", "close": 0.068, "volume": 50000.0}, {"date": "2023-03-21", "close": 0.064, "volume": 100000.0}, {"date": "2023-03-24", "close": 0.065, "volume": 35.0}, {"date": "2023-04-03", "close": 0.068, "volume": 546.0}, {"date": "2023-04-04", "close": 0.068, "volume": 23497.0}, {"date": "2023-04-11", "close": 0.068, "volume": 2986.0}, {"date": "2023-04-13", "close": 0.069, "volume": 74.0}, {"date": "2023-04-18", "close": 0.071, "volume": 10500.0}, {"date": "2023-04-19", "close": 0.071, "volume": 3514.0}, {"date": "2023-04-20", "close": 0.071, "volume": 35.0}, {"date": "2023-04-24", "close": 0.07, "volume": 53700.0}, {"date": "2023-04-28", "close": 0.071, "volume": 59.0}, {"date": "2023-05-01", "close": 0.071, "volume": 3752.0}, {"date": "2023-05-02", "close": 0.07, "volume": 101441.0}, {"date": "2023-05-05", "close": 0.07, "volume": 47890.0}, {"date": "2023-05-08", "close": 0.07, "volume": 3929.0}, {"date": "2023-05-09", "close": 0.07, "volume": 36661.0}, {"date": "2023-05-11", "close": 0.07, "volume": 1431.0}, {"date": "2023-05-15", "close": 0.07, "volume": 115269.0}, {"date": "2023-05-17", "close": 0.07, "volume": 28000.0}, {"date": "2023-05-22", "close": 0.07, "volume": 32939.0}, {"date": "2023-05-25", "close": 0.07, "volume": 2850.0}, {"date": "2023-05-31", "close": 0.072, "volume": 7668.0}, {"date": "2023-06-05", "close": 0.052, "volume": 37352.0}, {"date": "2023-06-08", "close": 0.053, "volume": 7300.0}, {"date": "2023-06-14", "close": 0.051, "volume": 57531.0}, {"date": "2023-06-27", "close": 0.056, "volume": 13346.0}, {"date": "2023-06-28", "close": 0.052, "volume": 30047.0}, {"date": "2023-07-06", "close": 0.051, "volume": 25.0}, {"date": "2023-07-07", "close": 0.051, "volume": 13120.0}, {"date": "2023-07-20", "close": 0.051, "volume": 12499.0}, {"date": "2023-07-21", "close": 0.049, "volume": 79685.0}, {"date": "2023-08-07", "close": 0.049, "volume": 893.0}, {"date": "2023-08-15", "close": 0.052, "volume": 81.0}, {"date": "2023-08-21", "close": 0.052, "volume": 20000.0}, {"date": "2023-08-22", "close": 0.0505, "volume": 147608.0}, {"date": "2023-08-28", "close": 0.052, "volume": 1980.0}, {"date": "2023-08-30", "close": 0.05, "volume": 1154.0}, {"date": "2023-09-01", "close": 0.048, "volume": 11273.0}, {"date": "2023-09-08", "close": 0.049, "volume": 102027.0}, {"date": "2023-09-11", "close": 0.047, "volume": 27607.0}, {"date": "2023-09-13", "close": 0.047, "volume": 6428.0}, {"date": "2023-09-14", "close": 0.045, "volume": 13623.0}, {"date": "2023-09-22", "close": 0.045, "volume": 165778.0}, {"date": "2023-09-25", "close": 0.046, "volume": 60.0}, {"date": "2023-10-09", "close": 0.047, "volume": 109.0}, {"date": "2023-11-01", "close": 0.047, "volume": 36768.0}, {"date": "2023-11-15", "close": 0.048, "volume": 35.0}, {"date": "2023-11-17", "close": 0.049, "volume": 5000.0}, {"date": "2024-01-05", "close": 0.042, "volume": 191676.0}, {"date": "2024-01-12", "close": 0.045, "volume": 14207.0}, {"date": "2024-01-18", "close": 0.045, "volume": 5000.0}, {"date": "2024-01-23", "close": 0.045, "volume": 73233.0}, {"date": "2024-01-24", "close": 0.046, "volume": 33294.0}, {"date": "2024-02-01", "close": 0.052, "volume": 38903.0}, {"date": "2024-02-05", "close": 0.052, "volume": 6905.0}, {"date": "2024-02-06", "close": 0.053, "volume": 45.0}, {"date": "2024-02-09", "close": 0.051, "volume": 97978.0}, {"date": "2024-02-13", "close": 0.0545, "volume": 110010.0}, {"date": "2024-02-14", "close": 0.055, "volume": 92990.0}, {"date": "2024-02-15", "close": 0.06, "volume": 189.0}, {"date": "2024-02-16", "close": 0.05, "volume": 13530.0}, {"date": "2024-02-19", "close": 0.047, "volume": 225880.0}, {"date": "2024-02-20", "close": 0.047, "volume": 2.0}, {"date": "2024-02-27", "close": 0.047, "volume": 35000.0}, {"date": "2024-03-01", "close": 0.06, "volume": 58813.0}, {"date": "2024-03-04", "close": 0.071, "volume": 99674.0}, {"date": "2024-03-05", "close": 0.08, "volume": 48313.0}, {"date": "2024-03-07", "close": 0.099, "volume": 229376.0}, {"date": "2024-03-08", "close": 0.1, "volume": 43946.0}, {"date": "2024-03-11", "close": 0.1, "volume": 125228.0}, {"date": "2024-03-12", "close": 0.099, "volume": 240043.0}, {"date": "2024-03-13", "close": 0.1, "volume": 110778.0}, {"date": "2024-03-14", "close": 0.1, "volume": 50870.0}, {"date": "2024-03-15", "close": 0.1, "volume": 2220.0}, {"date": "2024-03-19", "close": 0.1, "volume": 50000.0}, {"date": "2024-03-21", "close": 0.11, "volume": 27272.0}, {"date": "2024-03-25", "close": 0.11, "volume": 25.0}, {"date": "2024-03-26", "close": 0.11, "volume": 14086.0}, {"date": "2024-03-27", "close": 0.11, "volume": 23918.0}, {"date": "2024-04-02", "close": 0.11, "volume": 204420.0}, {"date": "2024-04-03", "close": 0.115, "volume": 110500.0}, {"date": "2024-04-04", "close": 0.115, "volume": 12.0}, {"date": "2024-04-05", "close": 0.135, "volume": 22928.0}, {"date": "2024-04-08", "close": 0.135, "volume": 8941.0}, {"date": "2024-04-09", "close": 0.13, "volume": 401.0}, {"date": "2024-04-10", "close": 0.135, "volume": 1753.0}, {"date": "2024-04-11", "close": 0.135, "volume": 230.0}, {"date": "2024-04-12", "close": 0.135, "volume": 37110.0}, {"date": "2024-04-16", "close": 0.135, "volume": 73.0}, {"date": "2024-04-17", "close": 0.135, "volume": 85.0}, {"date": "2024-04-18", "close": 0.135, "volume": 5.0}, {"date": "2024-04-26", "close": 0.11, "volume": 53541.0}, {"date": "2024-04-29", "close": 0.11, "volume": 21000.0}, {"date": "2024-04-30", "close": 0.11, "volume": 5100.0}, {"date": "2024-05-03", "close": 0.105, "volume": 65195.0}, {"date": "2024-05-06", "close": 0.1, "volume": 30897.0}, {"date": "2024-05-08", "close": 0.097, "volume": 69.0}, {"date": "2024-05-16", "close": 0.088, "volume": 24581.0}, {"date": "2024-05-20", "close": 0.084, "volume": 1317.0}, {"date": "2024-05-22", "close": 0.08, "volume": 13.0}, {"date": "2024-05-24", "close": 0.075, "volume": 15000.0}, {"date": "2024-05-27", "close": 0.075, "volume": 1399.0}, {"date": "2024-05-28", "close": 0.075, "volume": 108167.0}, {"date": "2024-05-29", "close": 0.08, "volume": 1313692.0}, {"date": "2024-05-30", "close": 0.08, "volume": 12500.0}, {"date": "2024-06-04", "close": 0.078, "volume": 76.0}, {"date": "2024-06-05", "close": 0.083, "volume": 49999.0}, {"date": "2024-06-19", "close": 0.094, "volume": 17400.0}, {"date": "2024-06-20", "close": 0.105, "volume": 9851.0}, {"date": "2024-06-24", "close": 0.11, "volume": 10000.0}, {"date": "2024-06-25", "close": 0.11, "volume": 2781.0}, {"date": "2024-06-26", "close": 0.11, "volume": 22000.0}, {"date": "2024-06-27", "close": 0.11, "volume": 6952.0}, {"date": "2024-07-02", "close": 0.11, "volume": 4660.0}, {"date": "2024-07-03", "close": 0.115, "volume": 177.0}, {"date": "2024-07-05", "close": 0.115, "volume": 24864.0}, {"date": "2024-07-08", "close": 0.11, "volume": 6.0}, {"date": "2024-07-12", "close": 0.11, "volume": 20000.0}, {"date": "2024-07-16", "close": 0.11, "volume": 380.0}, {"date": "2024-07-25", "close": 0.11, "volume": 18205.0}, {"date": "2024-07-26", "close": 0.11, "volume": 97220.0}, {"date": "2024-07-30", "close": 0.11, "volume": 168000.0}, {"date": "2024-08-05", "close": 0.11, "volume": 187.0}, {"date": "2024-08-06", "close": 0.11, "volume": 58683.0}, {"date": "2024-08-07", "close": 0.115, "volume": 100000.0}, {"date": "2024-08-08", "close": 0.115, "volume": 21798.0}, {"date": "2024-08-20", "close": 0.12, "volume": 20000.0}, {"date": "2024-08-21", "close": 0.115, "volume": 55000.0}, {"date": "2024-08-27", "close": 0.115, "volume": 24987.0}, {"date": "2024-08-29", "close": 0.115, "volume": 6.0}, {"date": "2024-08-30", "close": 0.135, "volume": 344799.0}, {"date": "2024-09-02", "close": 0.15, "volume": 7500.0}, {"date": "2024-09-03", "close": 0.15, "volume": 96904.0}, {"date": "2024-09-05", "close": 0.15, "volume": 8129.0}, {"date": "2024-09-10", "close": 0.135, "volume": 3248.0}, {"date": "2024-09-11", "close": 0.12, "volume": 1457.0}, {"date": "2024-09-12", "close": 0.12, "volume": 8457.0}, {"date": "2024-09-17", "close": 0.12, "volume": 2200.0}, {"date": "2024-09-20", "close": 0.12, "volume": 25167.0}, {"date": "2024-09-24", "close": 0.135, "volume": 5000.0}, {"date": "2024-09-26", "close": 0.1325, "volume": 38.0}, {"date": "2024-09-27", "close": 0.13, "volume": 103.0}, {"date": "2024-10-08", "close": 0.13, "volume": 60881.0}, {"date": "2024-10-09", "close": 0.12, "volume": 40000.0}, {"date": "2024-10-11", "close": 0.12, "volume": 5027.0}, {"date": "2024-10-16", "close": 0.115, "volume": 9267.0}, {"date": "2024-10-17", "close": 0.115, "volume": 747.0}, {"date": "2024-10-18", "close": 0.115, "volume": 110.0}, {"date": "2024-10-21", "close": 0.115, "volume": 21.0}, {"date": "2024-10-22", "close": 0.115, "volume": 1383.0}, {"date": "2024-10-25", "close": 0.105, "volume": 22753.0}, {"date": "2024-10-28", "close": 0.12, "volume": 55086.0}, {"date": "2024-10-29", "close": 0.125, "volume": 43250.0}, {"date": "2024-10-30", "close": 0.125, "volume": 1069.0}, {"date": "2024-10-31", "close": 0.135, "volume": 63579.0}, {"date": "2024-11-01", "close": 0.13, "volume": 9000.0}, {"date": "2024-11-05", "close": 0.125, "volume": 40561.0}, {"date": "2024-11-06", "close": 0.13, "volume": 4500.0}, {"date": "2024-11-07", "close": 0.13, "volume": 5000.0}, {"date": "2024-11-11", "close": 0.115, "volume": 840.0}, {"date": "2024-11-12", "close": 0.115, "volume": 27407.0}, {"date": "2024-11-14", "close": 0.13, "volume": 20833.0}, {"date": "2024-11-15", "close": 0.115, "volume": 20833.0}, {"date": "2024-11-18", "close": 0.115, "volume": 132000.0}, {"date": "2024-11-20", "close": 0.11, "volume": 104039.0}, {"date": "2024-11-22", "close": 0.125, "volume": 32061.0}, {"date": "2024-11-25", "close": 0.135, "volume": 12766.0}, {"date": "2024-11-26", "close": 0.13, "volume": 17966.0}, {"date": "2024-11-27", "close": 0.13, "volume": 1312.0}, {"date": "2024-11-28", "close": 0.1325, "volume": 22725.0}, {"date": "2024-11-29", "close": 0.14, "volume": 10000.0}, {"date": "2024-12-02", "close": 0.14, "volume": 37227.0}, {"date": "2024-12-03", "close": 0.14, "volume": 23480.0}, {"date": "2024-12-04", "close": 0.14, "volume": 76520.0}, {"date": "2024-12-05", "close": 0.145, "volume": 13000.0}, {"date": "2024-12-06", "close": 0.145, "volume": 20.0}, {"date": "2024-12-09", "close": 0.145, "volume": 1016.0}, {"date": "2024-12-10", "close": 0.145, "volume": 28.0}, {"date": "2024-12-12", "close": 0.13, "volume": 61742.0}, {"date": "2024-12-16", "close": 0.125, "volume": 28299.0}, {"date": "2024-12-19", "close": 0.13, "volume": 755.0}, {"date": "2025-01-02", "close": 0.135, "volume": 73.0}, {"date": "2025-01-03", "close": 0.12, "volume": 15000.0}, {"date": "2025-01-08", "close": 0.12, "volume": 858.0}, {"date": "2025-01-10", "close": 0.12, "volume": 135.0}, {"date": "2025-01-16", "close": 0.11, "volume": 45658.0}, {"date": "2025-01-20", "close": 0.11, "volume": 20000.0}, {"date": "2025-01-22", "close": 0.1, "volume": 7934.0}, {"date": "2025-01-23", "close": 0.1, "volume": 491.0}, {"date": "2025-01-31", "close": 0.13, "volume": 25491.0}, {"date": "2025-02-03", "close": 0.13, "volume": 60000.0}, {"date": "2025-02-04", "close": 0.115, "volume": 44218.0}, {"date": "2025-02-06", "close": 0.125, "volume": 22000.0}, {"date": "2025-02-10", "close": 0.125, "volume": 63967.0}, {"date": "2025-02-18", "close": 0.13, "volume": 12000.0}, {"date": "2025-02-21", "close": 0.13, "volume": 32.0}, {"date": "2025-02-24", "close": 0.135, "volume": 15000.0}, {"date": "2025-02-25", "close": 0.14, "volume": 5800.0}, {"date": "2025-02-26", "close": 0.135, "volume": 40000.0}, {"date": "2025-02-27", "close": 0.21, "volume": 734239.0}, {"date": "2025-02-28", "close": 0.19, "volume": 111498.0}, {"date": "2025-03-03", "close": 0.18, "volume": 4197.0}, {"date": "2025-03-04", "close": 0.18, "volume": 605.0}, {"date": "2025-03-06", "close": 0.18, "volume": 6668.0}, {"date": "2025-03-07", "close": 0.185, "volume": 6573.0}, {"date": "2025-03-10", "close": 0.185, "volume": 1.0}, {"date": "2025-03-11", "close": 0.15, "volume": 83712.0}, {"date": "2025-03-17", "close": 0.15, "volume": 37.0}, {"date": "2025-03-18", "close": 0.17, "volume": 55679.0}, {"date": "2025-03-20", "close": 0.17, "volume": 18.0}, {"date": "2025-03-24", "close": 0.17, "volume": 5029.0}, {"date": "2025-03-25", "close": 0.155, "volume": 204114.0}, {"date": "2025-03-27", "close": 0.18, "volume": 9011.0}, {"date": "2025-03-28", "close": 0.15, "volume": 23610.0}, {"date": "2025-03-31", "close": 0.155, "volume": 5000.0}, {"date": "2025-04-01", "close": 0.18, "volume": 31247.0}, {"date": "2025-04-02", "close": 0.18, "volume": 19023.0}, {"date": "2025-04-03", "close": 0.155, "volume": 33103.0}, {"date": "2025-04-04", "close": 0.135, "volume": 201877.0}, {"date": "2025-04-08", "close": 0.135, "volume": 20000.0}, {"date": "2025-04-09", "close": 0.13, "volume": 77600.0}, {"date": "2025-04-10", "close": 0.13, "volume": 27620.0}, {"date": "2025-04-15", "close": 0.14, "volume": 36.0}, {"date": "2025-04-16", "close": 0.15, "volume": 1300.0}, {"date": "2025-04-17", "close": 0.15, "volume": 349.0}, {"date": "2025-04-23", "close": 0.16, "volume": 39671.0}, {"date": "2025-04-24", "close": 0.155, "volume": 41603.0}, {"date": "2025-04-30", "close": 0.15, "volume": 31600.0}, {"date": "2025-05-05", "close": 0.13, "volume": 57305.0}, {"date": "2025-05-07", "close": 0.135, "volume": 13090.0}, {"date": "2025-05-08", "close": 0.14, "volume": 5980.0}, {"date": "2025-05-13", "close": 0.165, "volume": 97401.0}, {"date": "2025-05-26", "close": 0.195, "volume": 241756.0}, {"date": "2025-05-27", "close": 0.18, "volume": 41646.0}, {"date": "2025-06-05", "close": 0.175, "volume": 45117.0}, {"date": "2025-06-17", "close": 0.16, "volume": 6311.0}, {"date": "2025-06-19", "close": 0.16, "volume": 258.0}, {"date": "2025-06-20", "close": 0.16, "volume": 8801.0}, {"date": "2025-06-23", "close": 0.16, "volume": 2679.0}, {"date": "2025-06-24", "close": 0.15, "volume": 122404.0}, {"date": "2025-06-25", "close": 0.14, "volume": 27277.0}, {"date": "2025-06-26", "close": 0.185, "volume": 140498.0}, {"date": "2025-06-27", "close": 0.185, "volume": 350.0}, {"date": "2025-07-02", "close": 0.185, "volume": 10.0}, {"date": "2025-07-03", "close": 0.145, "volume": 8140.0}, {"date": "2025-07-07", "close": 0.155, "volume": 7124.0}, {"date": "2025-07-08", "close": 0.16, "volume": 1.0}, {"date": "2025-07-09", "close": 0.16, "volume": 3650.0}, {"date": "2025-07-11", "close": 0.16, "volume": 34.0}, {"date": "2025-07-14", "close": 0.16, "volume": 7744.0}, {"date": "2025-07-17", "close": 0.155, "volume": 10000.0}, {"date": "2025-07-21", "close": 0.155, "volume": 28838.0}, {"date": "2025-07-22", "close": 0.18, "volume": 5555.0}, {"date": "2025-07-30", "close": 0.15, "volume": 20000.0}, {"date": "2025-07-31", "close": 0.155, "volume": 8500.0}, {"date": "2025-08-07", "close": 0.15, "volume": 20500.0}, {"date": "2025-08-08", "close": 0.15, "volume": 6999.0}, {"date": "2025-08-11", "close": 0.15, "volume": 1044.0}, {"date": "2025-08-12", "close": 0.14, "volume": 5002.0}, {"date": "2025-08-13", "close": 0.14, "volume": 44994.0}, {"date": "2025-08-14", "close": 0.14, "volume": 1323.0}, {"date": "2025-08-15", "close": 0.165, "volume": 13139.0}, {"date": "2025-08-18", "close": 0.145, "volume": 4483.0}, {"date": "2025-08-20", "close": 0.15, "volume": 13075.0}, {"date": "2025-08-28", "close": 0.14, "volume": 100522.0}, {"date": "2025-08-29", "close": 0.16, "volume": 12062.0}, {"date": "2025-09-02", "close": 0.135, "volume": 96963.0}, {"date": "2025-09-03", "close": 0.135, "volume": 19004.0}, {"date": "2025-09-08", "close": 0.18, "volume": 279489.0}, {"date": "2025-09-09", "close": 0.185, "volume": 37387.0}, {"date": "2025-09-10", "close": 0.175, "volume": 37869.0}, {"date": "2025-09-11", "close": 0.18, "volume": 12500.0}, {"date": "2025-09-12", "close": 0.195, "volume": 140510.0}, {"date": "2025-09-15", "close": 0.215, "volume": 72280.0}, {"date": "2025-09-16", "close": 0.21, "volume": 12500.0}, {"date": "2025-09-17", "close": 0.215, "volume": 30032.0}, {"date": "2025-09-18", "close": 0.215, "volume": 4196.0}, {"date": "2025-09-19", "close": 0.22, "volume": 33051.0}, {"date": "2025-09-22", "close": 0.23, "volume": 6200.0}, {"date": "2025-09-23", "close": 0.23, "volume": 21546.0}, {"date": "2025-09-24", "close": 0.225, "volume": 46000.0}, {"date": "2025-09-25", "close": 0.2, "volume": 7000.0}, {"date": "2025-09-26", "close": 0.22, "volume": 12678.0}, {"date": "2025-09-29", "close": 0.225, "volume": 21221.0}, {"date": "2025-10-01", "close": 0.21, "volume": 8622.0}, {"date": "2025-10-03", "close": 0.22, "volume": 8894.0}, {"date": "2025-10-06", "close": 0.22, "volume": 69443.0}, {"date": "2025-10-08", "close": 0.225, "volume": 68.0}, {"date": "2025-10-10", "close": 0.22, "volume": 28209.0}, {"date": "2025-10-13", "close": 0.21, "volume": 29812.0}, {"date": "2025-10-14", "close": 0.22, "volume": 91216.0}, {"date": "2025-10-15", "close": 0.22, "volume": 18182.0}, {"date": "2025-10-16", "close": 0.225, "volume": 31727.0}, {"date": "2025-10-17", "close": 0.23, "volume": 9725.0}, {"date": "2025-10-20", "close": 0.23, "volume": 2131.0}, {"date": "2025-10-21", "close": 0.24, "volume": 21382.0}, {"date": "2025-10-22", "close": 0.26, "volume": 293866.0}, {"date": "2025-10-23", "close": 0.25, "volume": 19553.0}, {"date": "2025-10-24", "close": 0.275, "volume": 2097.0}, {"date": "2025-10-27", "close": 0.26, "volume": 8816.0}, {"date": "2025-10-29", "close": 0.26, "volume": 8884.0}, {"date": "2025-10-30", "close": 0.275, "volume": 49090.0}, {"date": "2025-11-03", "close": 0.25, "volume": 12000.0}, {"date": "2025-11-04", "close": 0.25, "volume": 17985.0}, {"date": "2025-11-05", "close": 0.265, "volume": 4008.0}, {"date": "2025-11-07", "close": 0.25, "volume": 199.0}, {"date": "2025-11-10", "close": 0.27, "volume": 3537.0}, {"date": "2025-11-12", "close": 0.255, "volume": 9078.0}, {"date": "2025-11-17", "close": 0.255, "volume": 5019.0}, {"date": "2025-11-18", "close": 0.26, "volume": 7492.0}, {"date": "2025-11-20", "close": 0.25, "volume": 9329.0}, {"date": "2025-11-21", "close": 0.25, "volume": 26254.0}, {"date": "2025-11-25", "close": 0.265, "volume": 7449.0}, {"date": "2025-11-26", "close": 0.255, "volume": 6491.0}, {"date": "2025-11-27", "close": 0.26, "volume": 50000.0}, {"date": "2025-11-28", "close": 0.255, "volume": 27354.0}, {"date": "2025-12-05", "close": 0.26, "volume": 37748.0}, {"date": "2025-12-12", "close": 0.26, "volume": 13797.0}, {"date": "2025-12-15", "close": 0.255, "volume": 33663.0}, {"date": "2025-12-18", "close": 0.24, "volume": 7368.0}, {"date": "2025-12-19", "close": 0.24, "volume": 10086.0}, {"date": "2025-12-23", "close": 0.22, "volume": 20993.0}, {"date": "2025-12-24", "close": 0.22, "volume": 4.0}, {"date": "2025-12-31", "close": 0.245, "volume": 9009.0}, {"date": "2026-01-02", "close": 0.235, "volume": 35.0}, {"date": "2026-01-05", "close": 0.255, "volume": 20001.0}, {"date": "2026-01-06", "close": 0.245, "volume": 7.0}, {"date": "2026-01-07", "close": 0.255, "volume": 26278.0}, {"date": "2026-01-08", "close": 0.255, "volume": 5.0}, {"date": "2026-01-09", "close": 0.25, "volume": 91.0}, {"date": "2026-01-12", "close": 0.255, "volume": 5019.0}, {"date": "2026-01-13", "close": 0.245, "volume": 21.0}, {"date": "2026-01-14", "close": 0.25, "volume": 384.0}, {"date": "2026-01-15", "close": 0.235, "volume": 39131.0}, {"date": "2026-01-16", "close": 0.285, "volume": 108447.0}, {"date": "2026-01-19", "close": 0.31, "volume": 154815.0}, {"date": "2026-01-20", "close": 0.32, "volume": 35590.0}, {"date": "2026-01-21", "close": 0.31, "volume": 9512.0}, {"date": "2026-01-22", "close": 0.32, "volume": 55565.0}, {"date": "2026-01-23", "close": 0.34, "volume": 137442.0}, {"date": "2026-01-27", "close": 0.33, "volume": 32844.0}, {"date": "2026-01-28", "close": 0.32, "volume": 97000.0}, {"date": "2026-01-29", "close": 0.3, "volume": 51532.0}, {"date": "2026-01-30", "close": 0.33, "volume": 6000.0}, {"date": "2026-02-02", "close": 0.325, "volume": 2565.0}, {"date": "2026-02-04", "close": 0.325, "volume": 48685.0}, {"date": "2026-02-05", "close": 0.33, "volume": 6121.0}, {"date": "2026-02-06", "close": 0.325, "volume": 67461.0}, {"date": "2026-02-09", "close": 0.33, "volume": 35550.0}, {"date": "2026-02-11", "close": 0.31, "volume": 9433.0}, {"date": "2026-02-16", "close": 0.335, "volume": 3009.0}, {"date": "2026-02-17", "close": 0.34, "volume": 1500.0}, {"date": "2026-02-18", "close": 0.34, "volume": 4925.0}, {"date": "2026-02-19", "close": 0.32, "volume": 4400.0}, {"date": "2026-02-20", "close": 0.32, "volume": 600.0}, {"date": "2026-02-25", "close": 0.34, "volume": 50823.0}, {"date": "2026-02-26", "close": 0.33, "volume": 198355.0}, {"date": "2026-02-27", "close": 0.36, "volume": 47448.0}, {"date": "2026-03-02", "close": 0.35, "volume": 50612.0}, {"date": "2026-03-03", "close": 0.345, "volume": 10500.0}, {"date": "2026-03-04", "close": 0.345, "volume": 44138.0}, {"date": "2026-03-05", "close": 0.355, "volume": 1411.0}, {"date": "2026-03-06", "close": 0.33, "volume": 15000.0}, {"date": "2026-03-10", "close": 0.345, "volume": 3631.0}, {"date": "2026-03-11", "close": 0.32, "volume": 9543.0}, {"date": "2026-03-13", "close": 0.29, "volume": 44711.0}, {"date": "2026-03-16", "close": 0.29, "volume": 17191.0}, {"date": "2026-03-17", "close": 0.29, "volume": 10907.0}, {"date": "2026-03-18", "close": 0.29, "volume": 6329.0}, {"date": "2026-03-19", "close": 0.25, "volume": 78575.0}, {"date": "2026-03-23", "close": 0.26, "volume": 26269.0}, {"date": "2026-03-24", "close": 0.25, "volume": 19458.0}, {"date": "2026-03-27", "close": 0.23, "volume": 24468.0}, {"date": "2026-03-30", "close": 0.235, "volume": 36967.0}, {"date": "2026-04-01", "close": 0.27, "volume": 4000.0}, {"date": "2026-04-08", "close": 0.31, "volume": 57019.0}, {"date": "2026-04-09", "close": 0.31, "volume": 5816.0}, {"date": "2026-04-10", "close": 0.275, "volume": 331.0}, {"date": "2026-04-14", "close": 0.275, "volume": 6419.0}, {"date": "2026-04-15", "close": 0.285, "volume": 10.0}, {"date": "2026-04-17", "close": 0.275, "volume": 8009.0}, {"date": "2026-04-20", "close": 0.265, "volume": 26984.0}, {"date": "2026-04-29", "close": 0.285, "volume": 10129.0}, {"date": "2026-04-30", "close": 0.28, "volume": 5.0}, {"date": "2026-05-01", "close": 0.275, "volume": 6076.0}, {"date": "2026-05-04", "close": 0.29, "volume": 3933.0}, {"date": "2026-05-05", "close": 0.28, "volume": 14027.0}, {"date": "2026-05-06", "close": 0.275, "volume": 27803.0}, {"date": "2026-05-07", "close": 0.27, "volume": 4869.0}, {"date": "2026-05-08", "close": 0.265, "volume": 1947.0}, {"date": "2026-05-11", "close": 0.27, "volume": 3602.0}, {"date": "2026-05-12", "close": 0.27, "volume": 5357.0}, {"date": "2026-05-13", "close": 0.28, "volume": 5141.0}, {"date": "2026-05-14", "close": 0.28, "volume": 5.0}, {"date": "2026-05-15", "close": 0.28, "volume": 20192.0}, {"date": "2026-05-18", "close": 0.28, "volume": 136884.0}, {"date": "2026-05-19", "close": 0.265, "volume": 24421.0}, {"date": "2026-05-20", "close": 0.25, "volume": 23349.0}, {"date": "2026-05-26", "close": 0.255, "volume": 33970.0}, {"date": "2026-05-27", "close": 0.255, "volume": 19621.0}, {"date": "2026-05-28", "close": 0.26, "volume": 34467.0}, {"date": "2026-05-29", "close": 0.26, "volume": 3762.0}, {"date": "2026-06-01", "close": 0.29, "volume": 1456.0}, {"date": "2026-06-02", "close": 0.29, "volume": 29862.0}, {"date": "2026-06-03", "close": 0.31, "volume": 124513.0}, {"date": "2026-06-04", "close": 0.31, "volume": 4133.0}, {"date": "2026-06-09", "close": 0.31, "volume": 10000.0}, {"date": "2026-06-10", "close": 0.29, "volume": 74.0}, {"date": "2026-06-11", "close": 0.29, "volume": 756.0}, {"date": "2026-06-12", "close": 0.29, "volume": 5000.0}, {"date": "2026-06-24", "close": 0.285, "volume": 2010.0}, {"date": "2026-06-25", "close": 0.285, "volume": 37.0}, {"date": "2026-06-26", "close": 0.3, "volume": 68154.0}, {"date": "2026-06-29", "close": 0.3, "volume": 37895.0}, {"date": "2026-06-30", "close": 0.34, "volume": 9398.0}, {"date": "2026-07-01", "close": 0.34, "volume": 9964.0}, {"date": "2026-07-02", "close": 0.34, "volume": 1758.0}, {"date": "2026-07-03", "close": 0.335, "volume": 9188.0}, {"date": "2026-07-06", "close": 0.335, "volume": 100.0}, {"date": "2026-07-08", "close": 0.335, "volume": 6044.0}, {"date": "2026-07-09", "close": 0.335, "volume": 8209.0}, {"date": "2026-07-10", "close": 0.335, "volume": 15.0}, {"date": "2026-07-13", "close": 0.29, "volume": 15099.0}, {"date": "2026-07-15", "close": 0.32, "volume": 6896.0}, {"date": "2026-07-22", "close": 0.29, "volume": 7456.0}, {"date": "2026-07-23", "close": 0.29, "volume": 67.0}, {"date": "2026-07-24", "close": 0.27, "volume": 39451.0}, {"date": "2026-07-27", "close": 0.25, "volume": 39529.0}, {"date": "2026-07-28", "close": 0.25, "volume": 15.0}, {"date": "2026-07-29", "close": 0.25, "volume": 29054.0}, {"date": "2026-08-04", "close": 0.24, "volume": 135687.0}, {"date": "2026-08-11", "close": 0.25, "volume": 2785.0}, {"date": "2026-08-12", "close": 0.27, "volume": 2008.0}, {"date": "2026-08-13", "close": 0.27, "volume": 100.0}, {"date": "2026-08-17", "close": 0.27, "volume": 37.0}, {"date": "2026-08-18", "close": 0.27, "volume": 6.0}, {"date": "2026-08-19", "close": 0.235, "volume": 33681.0}, {"date": "2026-08-24", "close": 0.25, "volume": 18064.0}, {"date": "2026-08-26", "close": 0.25, "volume": 12054.0}, {"date": "2026-08-28", "close": 0.24, "volume": 163563.0}, {"date": "2026-08-31", "close": 0.24, "volume": 10929.0}, {"date": "2026-09-01", "close": 0.25, "volume": 62614.0}, {"date": "2026-09-02", "close": 0.24, "volume": 157124.0}, {"date": "2026-09-03", "close": 0.25, "volume": 2074.0}, {"date": "2026-09-04", "close": 0.25, "volume": 32.0}, {"date": "2026-09-07", "close": 0.25, "volume": 200200.0}], "refreshing": true}