{"ticker": "XGL", "overview": {"name": "Xamble Group Limited", "country": "Australia", "industry": "Media & Entertainment"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 1, "buy_sum": 99990.0, "sell_n": 0, "sell_sum": 0, "net": 99990.0, "insiders": 1, "first_date": "2026-06-23", "last_date": "2026-06-23"}, "metrics": {"ticker": "XGL", "has_prices": true, "as_of": "2026-08-31", "last": 0.008, "prev_close": 0.008, "change": 0.0, "change_pct": 0.0, "session_volume": 315710.0, "vwap_5": 0.008, "vwap_20": 0.008898672911524958, "vwap_60": 0.010993473889175324, "vwap_250": 0.016058546165193893, "high_52w": 0.017, "low_52w": 0.008, "avg_volume_20": 356581.35, "sessions": 400, "market_cap": {"value": 4100891.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX3Y-03105136-1", "src": "ASX", "ticker": "XGL", "cik": "", "company": "Xamble Group Limited", "company_raw": "Xamble Group Limited", "who": "Ganesh Kumar Bangah", "who_key": "Ganesh Kumar Bangah", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 99990.0, "score": 39.6, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Director buys $100K of XGL", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03105136", "trade_date": "2026-06-23", "timestamp": "2026-06-23", "mins": 191020}, {"id": "ASX3Y-03105136-2", "src": "ASX", "ticker": "XGL", "cik": "", "company": "Xamble Group Limited", "company_raw": "Xamble Group Limited", "who": "Ganesh Kumar Bangah", "who_key": "Ganesh Kumar Bangah", "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": "Ganesh Kumar Bangah lodges a filing in XGL", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03105136", "trade_date": "2026-06-23", "timestamp": "2026-06-23", "mins": 191020}], "recent_buys": [{"id": "ASX3Y-03105136-1", "src": "ASX", "ticker": "XGL", "cik": "", "company": "Xamble Group Limited", "company_raw": "Xamble Group Limited", "who": "Ganesh Kumar Bangah", "who_key": "Ganesh Kumar Bangah", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 99990.0, "score": 39.6, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Director buys $100K of XGL", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03105136", "trade_date": "2026-06-23", "timestamp": "2026-06-23", "mins": 191020}], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Ganesh Kumar Bangah", "notice_type": "FINAL", "direct_shares": 275813851.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-10-01", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03143438-2A1701246", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "GB Correction", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-29", "source_url": "https://www.marketindex.com.au/asx/xgl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Ganesh Kumar Bangah", "notice_type": "3Y", "direct_shares": 275813851.0, "indirect_shares": 59909000.0, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest. N/A", "pct": null, "notice_date": "2026-06-29", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03105064-2A1680123", "needs_ocr": 1}, {"holder_role": "DIRECTOR", "holder_name": "Ganesh Kumar Bangah", "notice_type": "3Y", "direct_shares": 275813851.0, "indirect_shares": 59090000.0, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest. N/A", "pct": null, "notice_date": "2026-06-29", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03105136-2A1680163", "needs_ocr": 1}, {"holder_role": "DIRECTOR", "holder_name": "Georg Chmiel", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-11-12", "source_url": "https://www.marketindex.com.au/asx/xgl", "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": "2026-06-29", "source_url": "https://www.marketindex.com.au/asx/xgl", "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": "2026-05-10", "source_url": "https://www.marketindex.com.au/asx/xgl", "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": "2025-09-23", "source_url": "https://www.marketindex.com.au/asx/xgl", "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": "2025-09-09", "source_url": "https://www.marketindex.com.au/asx/xgl", "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": "2025-09-01", "source_url": "https://www.marketindex.com.au/asx/xgl", "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": "2025-06-13", "source_url": "https://www.marketindex.com.au/asx/xgl", "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": "2024-05-31", "source_url": "https://www.marketindex.com.au/asx/xgl", "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": "2024-03-20", "source_url": "https://www.marketindex.com.au/asx/xgl", "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": "2024-03-06", "source_url": "https://www.marketindex.com.au/asx/xgl", "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": "2023-09-04", "source_url": "https://www.marketindex.com.au/asx/xgl", "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": "2023-04-14", "source_url": "https://www.marketindex.com.au/asx/xgl", "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": "2022-03-22", "source_url": "https://www.marketindex.com.au/asx/xgl", "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": "2021-06-28", "source_url": "https://www.marketindex.com.au/asx/xgl", "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": "2021-06-11", "source_url": "https://www.marketindex.com.au/asx/xgl", "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": "2021-01-11", "source_url": "https://www.marketindex.com.au/asx/xgl", "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": "2020-08-31", "source_url": "https://www.marketindex.com.au/asx/xgl", "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": "2020-08-31", "source_url": "https://www.marketindex.com.au/asx/xgl", "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": "2020-08-31", "source_url": "https://www.marketindex.com.au/asx/xgl", "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": "2020-07-09", "source_url": "https://www.marketindex.com.au/asx/xgl", "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": "2020-07-09", "source_url": "https://www.marketindex.com.au/asx/xgl", "needs_ocr": 0}], "directors": [{"name": "GB Correction", "first_seen": "2026-06-29", "last_seen": "2026-06-29", "status": "current", "notices": 1}, {"name": "Georg Chmiel", "first_seen": "2023-11-12", "last_seen": "2023-11-12", "status": "past", "notices": 1}, {"name": "Ganesh Kumar Bangah", "first_seen": "2026-06-29", "last_seen": "2026-10-01", "status": "past", "notices": 3}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [{"who": "Ganesh Kumar Bangah", "who_key": "Ganesh Kumar Bangah", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 99990.0, "sold": 0, "net": 99990.0, "trades": 1, "top_score": 39.6, "lean": "buying", "history": [{"action": "BUY", "amount": 99990.0, "date": "2026-06-23", "score": 39.6, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03105136"}], "latest": {"action": "BUY", "amount": 99990.0, "date": "2026-06-23", "score": 39.6, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03105136"}}], "activity": [], "announcements": [{"date": "2026-11-02", "form": "Chairman'S Address", "title": "CEO Letter", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03157124-2A1707854"}, {"date": "2026-10-30", "form": "Company Administration", "title": "Change of Singapore Company Secretary", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156450-2A1707520"}, {"date": "2026-10-28", "form": "Commitments Test Entity Quarterly Reports", "title": "Quarterly Activities/Appendix 4C Cash Flow Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154824-2A1706804"}, {"date": "2026-10-01", "form": "Security Holder Details", "title": "Final Director's Interest Notice - GB", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03143438-2A1701246"}, {"date": "2026-09-30", "form": "Company Administration", "title": "Xamble Announces Permanent CEO and Board changes", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03143048-2A1700979"}], "performance": {"ticker": "XGL", "has_prices": true, "summary": {"n": 1, "avg": -0.375, "win_rate": 0.0, "best": -0.375, "worst": -0.375, "as_of": "2026-10-21"}, "buys": [{"who": "Ganesh Kumar Bangah", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 99990.0, "date": "2026-06-23", "score": 39.6, "ref_price": 0.008, "return": -0.375}]}, "price_series": [{"date": "2015-07-06", "close": 0.2001, "volume": 2734016.0}, {"date": "2015-07-07", "close": 0.19575, "volume": 1056839.0}, {"date": "2015-07-08", "close": 0.1827, "volume": 1011736.0}, {"date": "2015-07-09", "close": 0.1827, "volume": 357115.0}, {"date": "2015-07-10", "close": 0.17835, "volume": 574138.0}, {"date": "2015-07-13", "close": 0.174, "volume": 667471.0}, {"date": "2015-07-14", "close": 0.17835, "volume": 272770.0}, {"date": "2015-07-15", "close": 0.18705, "volume": 398863.0}, {"date": "2015-07-16", "close": 0.2001, "volume": 608321.0}, {"date": "2015-07-17", "close": 0.2175, "volume": 318964.0}, {"date": "2015-07-20", "close": 0.21315, "volume": 766768.0}, {"date": "2015-07-21", "close": 0.2001, "volume": 207069.0}, {"date": "2015-07-22", "close": 0.19575, "volume": 50575.0}, {"date": "2015-07-23", "close": 0.19575, "volume": 90575.0}, {"date": "2015-07-24", "close": 0.1827, "volume": 127324.0}, {"date": "2015-07-27", "close": 0.18705, "volume": 29462.0}, {"date": "2015-07-28", "close": 0.1827, "volume": 69661.0}, {"date": "2015-07-29", "close": 0.1827, "volume": 40230.0}, {"date": "2015-07-30", "close": 0.174, "volume": 168297.0}, {"date": "2015-08-03", "close": 0.174, "volume": 22989.0}, {"date": "2015-08-04", "close": 0.174, "volume": 155172.0}, {"date": "2015-08-06", "close": 0.1827, "volume": 30172.0}, {"date": "2015-08-11", "close": 0.174, "volume": 11494.0}, {"date": "2015-08-12", "close": 0.174, "volume": 137931.0}, {"date": "2015-08-13", "close": 0.174, "volume": 118392.0}, {"date": "2015-08-17", "close": 0.174, "volume": 22989.0}, {"date": "2015-08-18", "close": 0.174, "volume": 120690.0}, {"date": "2015-08-20", "close": 0.16965, "volume": 70115.0}, {"date": "2015-08-21", "close": 0.1566, "volume": 21379.0}, {"date": "2015-08-24", "close": 0.1653, "volume": 8621.0}, {"date": "2015-08-25", "close": 0.15225, "volume": 73029.0}, {"date": "2015-08-28", "close": 0.16965, "volume": 34483.0}, {"date": "2015-09-01", "close": 0.1653, "volume": 143678.0}, {"date": "2015-09-02", "close": 0.1566, "volume": 16092.0}, {"date": "2015-09-03", "close": 0.1479, "volume": 6897.0}, {"date": "2015-09-04", "close": 0.1392, "volume": 32241.0}, {"date": "2015-09-07", "close": 0.1305, "volume": 57471.0}, {"date": "2015-09-08", "close": 0.174, "volume": 57471.0}, {"date": "2015-09-15", "close": 0.1479, "volume": 34483.0}, {"date": "2015-10-02", "close": 0.1392, "volume": 33333.0}, {"date": "2015-10-06", "close": 0.1392, "volume": 116092.0}, {"date": "2015-10-07", "close": 0.1392, "volume": 37931.0}, {"date": "2015-10-08", "close": 0.1479, "volume": 34483.0}, {"date": "2015-10-09", "close": 0.1392, "volume": 17241.0}, {"date": "2015-10-13", "close": 0.1392, "volume": 28736.0}, {"date": "2015-10-14", "close": 0.13485, "volume": 62069.0}, {"date": "2015-10-15", "close": 0.1305, "volume": 54598.0}, {"date": "2015-10-20", "close": 0.1305, "volume": 68966.0}, {"date": "2015-10-23", "close": 0.15225, "volume": 23670.0}, {"date": "2015-10-27", "close": 0.15225, "volume": 97701.0}, {"date": "2015-10-28", "close": 0.1305, "volume": 86207.0}, {"date": "2015-11-04", "close": 0.1218, "volume": 28736.0}, {"date": "2015-11-06", "close": 0.1305, "volume": 8621.0}, {"date": "2015-11-11", "close": 0.1305, "volume": 100000.0}, {"date": "2015-11-12", "close": 0.1305, "volume": 22989.0}, {"date": "2015-11-16", "close": 0.1218, "volume": 11494.0}, {"date": "2015-11-17", "close": 0.1218, "volume": 22989.0}, {"date": "2015-11-18", "close": 0.12615, "volume": 80460.0}, {"date": "2015-11-23", "close": 0.1218, "volume": 112576.0}, {"date": "2015-11-25", "close": 0.1218, "volume": 75862.0}, {"date": "2015-11-27", "close": 0.1218, "volume": 22989.0}, {"date": "2015-12-01", "close": 0.1218, "volume": 97701.0}, {"date": "2015-12-09", "close": 0.1218, "volume": 28736.0}, {"date": "2015-12-10", "close": 0.1392, "volume": 11494.0}, {"date": "2015-12-15", "close": 0.1392, "volume": 35437.0}, {"date": "2015-12-18", "close": 0.1392, "volume": 86207.0}, {"date": "2015-12-21", "close": 0.1479, "volume": 11494.0}, {"date": "2015-12-22", "close": 0.1479, "volume": 28736.0}, {"date": "2015-12-23", "close": 0.1392, "volume": 20115.0}, {"date": "2016-01-07", "close": 0.1566, "volume": 11494.0}, {"date": "2016-01-08", "close": 0.1566, "volume": 18391.0}, {"date": "2016-01-12", "close": 0.1566, "volume": 44828.0}, {"date": "2016-01-13", "close": 0.1566, "volume": 35915.0}, {"date": "2016-01-15", "close": 0.16095, "volume": 11494.0}, {"date": "2016-01-18", "close": 0.1392, "volume": 2874.0}, {"date": "2016-01-19", "close": 0.1392, "volume": 57471.0}, {"date": "2016-01-20", "close": 0.1305, "volume": 34483.0}, {"date": "2016-01-22", "close": 0.1305, "volume": 5747.0}, {"date": "2016-01-27", "close": 0.1305, "volume": 8046.0}, {"date": "2016-01-29", "close": 0.1305, "volume": 3448.0}, {"date": "2016-02-01", "close": 0.1305, "volume": 31034.0}, {"date": "2016-02-02", "close": 0.12615, "volume": 11494.0}, {"date": "2016-02-04", "close": 0.12615, "volume": 4598.0}, {"date": "2016-02-08", "close": 0.12615, "volume": 51724.0}, {"date": "2016-02-09", "close": 0.1131, "volume": 57471.0}, {"date": "2016-02-18", "close": 0.10875, "volume": 11494.0}, {"date": "2016-02-22", "close": 0.1131, "volume": 54023.0}, {"date": "2016-02-23", "close": 0.1044, "volume": 41954.0}, {"date": "2016-02-26", "close": 0.0957, "volume": 192529.0}, {"date": "2016-02-29", "close": 0.0957, "volume": 57471.0}, {"date": "2016-03-01", "close": 0.1044, "volume": 5747.0}, {"date": "2016-03-02", "close": 0.0957, "volume": 45977.0}, {"date": "2016-03-04", "close": 0.1044, "volume": 181989.0}, {"date": "2016-03-08", "close": 0.1044, "volume": 356322.0}, {"date": "2016-03-24", "close": 0.1044, "volume": 87356.0}, {"date": "2016-04-05", "close": 0.1044, "volume": 68966.0}, {"date": "2016-04-08", "close": 0.1044, "volume": 11494.0}, {"date": "2016-04-11", "close": 0.1044, "volume": 22989.0}, {"date": "2016-04-12", "close": 0.1218, "volume": 6092.0}, {"date": "2016-04-14", "close": 0.1044, "volume": 120690.0}, {"date": "2016-04-15", "close": 0.1044, "volume": 57471.0}, {"date": "2016-04-18", "close": 0.1044, "volume": 74713.0}, {"date": "2016-04-19", "close": 0.1044, "volume": 17241.0}, {"date": "2016-04-21", "close": 0.1131, "volume": 45977.0}, {"date": "2016-04-27", "close": 0.1131, "volume": 17241.0}, {"date": "2016-04-28", "close": 0.1044, "volume": 86207.0}, {"date": "2016-05-03", "close": 0.1044, "volume": 114943.0}, {"date": "2016-05-04", "close": 0.1044, "volume": 57471.0}, {"date": "2016-05-10", "close": 0.1044, "volume": 17241.0}, {"date": "2016-05-24", "close": 0.0957, "volume": 172414.0}, {"date": "2016-05-25", "close": 0.0957, "volume": 57471.0}, {"date": "2016-05-31", "close": 0.0957, "volume": 5210.0}, {"date": "2016-06-03", "close": 0.1131, "volume": 11494.0}, {"date": "2016-06-06", "close": 0.1131, "volume": 5747.0}, {"date": "2016-06-16", "close": 0.1131, "volume": 120690.0}, {"date": "2016-06-17", "close": 0.087, "volume": 57471.0}, {"date": "2016-06-20", "close": 0.0957, "volume": 4598.0}, {"date": "2016-06-22", "close": 0.0957, "volume": 63218.0}, {"date": "2016-06-23", "close": 0.0957, "volume": 5747.0}, {"date": "2016-06-27", "close": 0.0957, "volume": 74713.0}, {"date": "2016-06-28", "close": 0.08265, "volume": 11494.0}, {"date": "2016-06-29", "close": 0.0957, "volume": 57471.0}, {"date": "2016-06-30", "close": 0.087, "volume": 79885.0}, {"date": "2016-07-14", "close": 0.0609, "volume": 185549.0}, {"date": "2016-07-15", "close": 0.0783, "volume": 28003.0}, {"date": "2016-07-18", "close": 0.0783, "volume": 149008.0}, {"date": "2016-07-19", "close": 0.0783, "volume": 241797.0}, {"date": "2016-07-20", "close": 0.0783, "volume": 86207.0}, {"date": "2016-07-25", "close": 0.0957, "volume": 119540.0}, {"date": "2016-07-26", "close": 0.08265, "volume": 28736.0}, {"date": "2016-07-29", "close": 0.08439, "volume": 5747.0}, {"date": "2016-08-01", "close": 0.0783, "volume": 11494.0}, {"date": "2016-08-08", "close": 0.07047, "volume": 68966.0}, {"date": "2016-08-09", "close": 0.0696, "volume": 114943.0}, {"date": "2016-08-11", "close": 0.0696, "volume": 11494.0}, {"date": "2016-08-16", "close": 0.0696, "volume": 11494.0}, {"date": "2016-08-19", "close": 0.0696, "volume": 5747.0}, {"date": "2016-08-22", "close": 0.0696, "volume": 6897.0}, {"date": "2016-08-23", "close": 0.0609, "volume": 114943.0}, {"date": "2016-08-24", "close": 0.0609, "volume": 114943.0}, {"date": "2016-08-25", "close": 0.0609, "volume": 114943.0}, {"date": "2016-08-29", "close": 0.0522, "volume": 114943.0}, {"date": "2016-08-30", "close": 0.0522, "volume": 9632.0}, {"date": "2016-09-09", "close": 0.0522, "volume": 1862.0}, {"date": "2016-09-13", "close": 0.0435, "volume": 109195.0}, {"date": "2016-09-14", "close": 0.03915, "volume": 201149.0}, {"date": "2016-09-15", "close": 0.0435, "volume": 300518.0}, {"date": "2016-09-16", "close": 0.0435, "volume": 325918.0}, {"date": "2016-09-20", "close": 0.0435, "volume": 267241.0}, {"date": "2016-09-22", "close": 0.0435, "volume": 57471.0}, {"date": "2016-09-28", "close": 0.03915, "volume": 275862.0}, {"date": "2016-09-30", "close": 0.03915, "volume": 68966.0}, {"date": "2016-10-03", "close": 0.04089, "volume": 120690.0}, {"date": "2016-10-04", "close": 0.03915, "volume": 68966.0}, {"date": "2016-10-05", "close": 0.0435, "volume": 114943.0}, {"date": "2016-10-14", "close": 0.0348, "volume": 573076.0}, {"date": "2016-10-17", "close": 0.0348, "volume": 202786.0}, {"date": "2016-10-19", "close": 0.0348, "volume": 477011.0}, {"date": "2016-10-20", "close": 0.03306, "volume": 172414.0}, {"date": "2016-10-25", "close": 0.03045, "volume": 402298.0}, {"date": "2016-10-26", "close": 0.03045, "volume": 114943.0}, {"date": "2016-10-27", "close": 0.03045, "volume": 172414.0}, {"date": "2016-10-28", "close": 0.03045, "volume": 57471.0}, {"date": "2016-10-31", "close": 0.03045, "volume": 32840.0}, {"date": "2016-11-01", "close": 0.03045, "volume": 91954.0}, {"date": "2016-11-02", "close": 0.02697, "volume": 431034.0}, {"date": "2016-11-03", "close": 0.0261, "volume": 1126437.0}, {"date": "2016-11-04", "close": 0.02349, "volume": 28736.0}, {"date": "2016-11-14", "close": 0.02436, "volume": 247126.0}, {"date": "2016-11-16", "close": 0.02349, "volume": 210345.0}, {"date": "2016-11-17", "close": 0.02349, "volume": 344828.0}, {"date": "2016-11-18", "close": 0.02349, "volume": 729318.0}, {"date": "2016-11-21", "close": 0.02436, "volume": 112283.0}, {"date": "2016-11-23", "close": 0.03219, "volume": 304810.0}, {"date": "2016-11-24", "close": 0.03219, "volume": 91954.0}, {"date": "2016-11-25", "close": 0.0348, "volume": 57471.0}, {"date": "2016-11-28", "close": 0.0348, "volume": 91741.0}, {"date": "2016-12-05", "close": 0.0348, "volume": 126437.0}, {"date": "2016-12-08", "close": 0.03654, "volume": 28736.0}, {"date": "2016-12-16", "close": 0.03654, "volume": 2874.0}, {"date": "2016-12-20", "close": 0.03654, "volume": 57471.0}, {"date": "2017-01-03", "close": 0.0348, "volume": 103661.0}, {"date": "2017-01-06", "close": 0.0348, "volume": 88868.0}, {"date": "2017-01-09", "close": 0.0348, "volume": 301724.0}, {"date": "2017-01-10", "close": 0.0348, "volume": 131034.0}, {"date": "2017-01-13", "close": 0.03654, "volume": 270115.0}, {"date": "2017-01-16", "close": 0.03654, "volume": 534483.0}, {"date": "2017-01-17", "close": 0.0348, "volume": 344828.0}, {"date": "2017-01-19", "close": 0.0348, "volume": 57471.0}, {"date": "2017-01-27", "close": 0.0348, "volume": 43678.0}, {"date": "2017-01-31", "close": 0.03045, "volume": 92238.0}, {"date": "2017-02-07", "close": 0.0348, "volume": 51724.0}, {"date": "2017-02-08", "close": 0.03045, "volume": 57471.0}, {"date": "2017-02-10", "close": 0.03045, "volume": 80460.0}, {"date": "2017-02-15", "close": 0.03045, "volume": 11494.0}, {"date": "2017-02-16", "close": 0.03045, "volume": 4023.0}, {"date": "2017-03-01", "close": 0.03045, "volume": 24713.0}, {"date": "2017-03-02", "close": 0.03045, "volume": 100866.0}, {"date": "2017-03-06", "close": 0.03045, "volume": 176951.0}, {"date": "2017-03-09", "close": 0.03654, "volume": 74713.0}, {"date": "2017-03-10", "close": 0.03741, "volume": 80460.0}, {"date": "2017-03-13", "close": 0.03915, "volume": 34483.0}, {"date": "2017-03-14", "close": 0.0435, "volume": 327586.0}, {"date": "2017-03-15", "close": 0.0435, "volume": 2286577.0}, {"date": "2017-03-16", "close": 0.0435, "volume": 1379310.0}, {"date": "2017-03-17", "close": 0.0435, "volume": 131818.0}, {"date": "2017-03-20", "close": 0.0435, "volume": 212644.0}, {"date": "2017-03-21", "close": 0.0435, "volume": 77586.0}, {"date": "2017-03-22", "close": 0.0435, "volume": 80460.0}, {"date": "2017-03-23", "close": 0.0435, "volume": 57471.0}, {"date": "2017-03-28", "close": 0.0435, "volume": 66115.0}, {"date": "2017-03-30", "close": 0.0435, "volume": 57471.0}, {"date": "2017-03-31", "close": 0.04524, "volume": 80460.0}, {"date": "2017-04-04", "close": 0.0435, "volume": 402299.0}, {"date": "2017-04-05", "close": 0.0435, "volume": 229885.0}, {"date": "2017-04-20", "close": 0.0435, "volume": 159277.0}, {"date": "2017-04-21", "close": 0.0435, "volume": 183908.0}, {"date": "2017-04-26", "close": 0.0435, "volume": 22989.0}, {"date": "2017-04-27", "close": 0.0435, "volume": 28736.0}, {"date": "2017-04-28", "close": 0.0435, "volume": 698276.0}, {"date": "2017-05-03", "close": 0.0435, "volume": 185632.0}, {"date": "2017-05-04", "close": 0.0435, "volume": 287356.0}, {"date": "2017-05-11", "close": 0.0435, "volume": 57471.0}, {"date": "2017-05-12", "close": 0.0435, "volume": 57471.0}, {"date": "2017-05-15", "close": 0.0435, "volume": 91954.0}, {"date": "2017-05-16", "close": 0.0435, "volume": 172069.0}, {"date": "2017-05-17", "close": 0.0435, "volume": 57471.0}, {"date": "2017-05-23", "close": 0.0435, "volume": 100575.0}, {"date": "2017-05-24", "close": 0.0435, "volume": 114943.0}, {"date": "2017-06-01", "close": 0.0435, "volume": 158046.0}, {"date": "2017-06-08", "close": 0.0435, "volume": 574713.0}, {"date": "2017-06-21", "close": 0.0435, "volume": 172414.0}, {"date": "2017-06-22", "close": 0.0435, "volume": 275862.0}, {"date": "2017-06-26", "close": 0.0435, "volume": 28736.0}, {"date": "2017-06-27", "close": 0.0435, "volume": 58621.0}, {"date": "2017-06-30", "close": 0.04437, "volume": 264368.0}, {"date": "2017-08-16", "close": 0.03741, "volume": 49425.0}, {"date": "2017-08-23", "close": 0.03306, "volume": 18391.0}, {"date": "2017-08-29", "close": 0.02871, "volume": 34483.0}, {"date": "2017-09-06", "close": 0.02436, "volume": 22989.0}, {"date": "2017-09-07", "close": 0.02436, "volume": 17241.0}, {"date": "2017-09-19", "close": 0.02001, "volume": 57470.0}, {"date": "2017-09-20", "close": 0.01827, "volume": 262069.0}, {"date": "2017-09-21", "close": 0.0174, "volume": 186207.0}, {"date": "2017-11-09", "close": 0.0174, "volume": 69678.0}, {"date": "2017-12-12", "close": 0.0174, "volume": 396575.0}, {"date": "2017-12-18", "close": 0.0174, "volume": 5724.0}, {"date": "2018-01-10", "close": 0.0174, "volume": 198489.0}, {"date": "2018-01-11", "close": 0.02088, "volume": 229885.0}, {"date": "2018-01-12", "close": 0.01914, "volume": 8407.0}, {"date": "2018-02-26", "close": 0.01479, "volume": 258621.0}, {"date": "2018-02-27", "close": 0.01479, "volume": 201149.0}, {"date": "2018-02-28", "close": 0.01479, "volume": 659770.0}, {"date": "2018-03-01", "close": 0.01218, "volume": 542560.0}, {"date": "2018-03-08", "close": 0.01131, "volume": 540230.0}, {"date": "2018-03-12", "close": 0.01044, "volume": 57471.0}, {"date": "2018-03-19", "close": 0.01218, "volume": 114943.0}, {"date": "2018-03-29", "close": 0.01044, "volume": 194571.0}, {"date": "2018-04-06", "close": 0.01044, "volume": 114943.0}, {"date": "2018-04-09", "close": 0.01044, "volume": 61839.0}, {"date": "2018-04-10", "close": 0.00957, "volume": 48276.0}, {"date": "2018-04-23", "close": 0.00957, "volume": 45977.0}, {"date": "2018-04-30", "close": 0.01044, "volume": 116985.0}, {"date": "2018-05-01", "close": 0.01044, "volume": 327586.0}, {"date": "2018-05-07", "close": 0.01044, "volume": 112900.0}, {"date": "2018-05-10", "close": 0.01044, "volume": 47984.0}, {"date": "2018-05-24", "close": 0.01044, "volume": 17241.0}, {"date": "2018-05-28", "close": 0.01044, "volume": 258621.0}, {"date": "2018-05-31", "close": 0.00957, "volume": 5528.0}, {"date": "2018-06-01", "close": 0.00957, "volume": 200977.0}, {"date": "2018-06-04", "close": 0.01044, "volume": 195402.0}, {"date": "2018-06-06", "close": 0.01218, "volume": 132184.0}, {"date": "2018-06-19", "close": 0.01044, "volume": 172414.0}, {"date": "2018-06-20", "close": 0.01044, "volume": 109195.0}, {"date": "2018-06-28", "close": 0.01044, "volume": 102778.0}, {"date": "2018-06-29", "close": 0.01044, "volume": 512164.0}, {"date": "2018-07-20", "close": 0.01044, "volume": 160920.0}, {"date": "2018-07-25", "close": 0.01044, "volume": 574713.0}, {"date": "2018-07-31", "close": 0.01131, "volume": 12414.0}, {"date": "2018-08-03", "close": 0.01044, "volume": 390897.0}, {"date": "2018-08-21", "close": 0.01044, "volume": 143678.0}, {"date": "2018-08-27", "close": 0.00957, "volume": 40230.0}, {"date": "2018-08-29", "close": 0.00957, "volume": 11494.0}, {"date": "2018-09-26", "close": 0.00957, "volume": 120690.0}, {"date": "2018-09-28", "close": 0.00957, "volume": 11494.0}, {"date": "2018-10-08", "close": 0.0087, "volume": 34483.0}, {"date": "2018-10-18", "close": 0.0087, "volume": 114943.0}, {"date": "2018-10-31", "close": 0.00783, "volume": 172414.0}, {"date": "2018-11-08", "close": 0.00783, "volume": 28736.0}, {"date": "2018-11-12", "close": 0.0087, "volume": 6897.0}, {"date": "2018-12-03", "close": 0.00783, "volume": 574713.0}, {"date": "2018-12-04", "close": 0.00696, "volume": 364007.0}, {"date": "2019-01-04", "close": 0.00696, "volume": 11494.0}, {"date": "2019-02-27", "close": 0.00696, "volume": 143678.0}, {"date": "2019-03-20", "close": 0.00609, "volume": 11494.0}, {"date": "2019-04-02", "close": 0.00696, "volume": 17241.0}, {"date": "2019-04-04", "close": 0.00609, "volume": 344828.0}, {"date": "2019-05-01", "close": 0.00609, "volume": 57471.0}, {"date": "2019-05-02", "close": 0.00609, "volume": 11494.0}, {"date": "2019-05-07", "close": 0.00609, "volume": 57471.0}, {"date": "2019-05-24", "close": 0.00696, "volume": 3114.0}, {"date": "2019-05-27", "close": 0.00609, "volume": 114943.0}, {"date": "2019-06-19", "close": 0.00522, "volume": 1233111.0}, {"date": "2019-06-21", "close": 0.00435, "volume": 1180682.0}, {"date": "2019-06-25", "close": 0.00609, "volume": 206897.0}, {"date": "2019-07-12", "close": 0.00522, "volume": 206897.0}, {"date": "2019-09-13", "close": 0.00522, "volume": 109195.0}, {"date": "2019-10-03", "close": 0.00435, "volume": 11494.0}, {"date": "2019-10-09", "close": 0.00435, "volume": 11494.0}, {"date": "2020-01-20", "close": 0.0087, "volume": 195624.0}, {"date": "2020-01-28", "close": 0.01305, "volume": 11856099.0}, {"date": "2020-01-29", "close": 0.0174, "volume": 1076521.0}, {"date": "2020-01-30", "close": 0.0174, "volume": 764699.0}, {"date": "2020-01-31", "close": 0.0174, "volume": 246220.0}, {"date": "2020-02-04", "close": 0.02262, "volume": 101480.0}, {"date": "2020-02-10", "close": 0.0261, "volume": 28736.0}, {"date": "2020-02-11", "close": 0.0261, "volume": 172414.0}, {"date": "2020-02-13", "close": 0.02523, "volume": 38314.0}, {"date": "2020-02-20", "close": 0.02523, "volume": 453639.0}, {"date": "2020-04-06", "close": 0.01914, "volume": 321241.0}, {"date": "2020-04-08", "close": 0.01914, "volume": 11494.0}, {"date": "2020-04-15", "close": 0.02523, "volume": 402897.0}, {"date": "2020-04-24", "close": 0.02697, "volume": 2520039.0}, {"date": "2020-04-27", "close": 0.02436, "volume": 45977.0}, {"date": "2020-04-30", "close": 0.02436, "volume": 125405.0}, {"date": "2020-05-01", "close": 0.02262, "volume": 326460.0}, {"date": "2020-05-04", "close": 0.02784, "volume": 41711.0}, {"date": "2020-05-05", "close": 0.02436, "volume": 11057.0}, {"date": "2020-05-07", "close": 0.02175, "volume": 114943.0}, {"date": "2020-05-08", "close": 0.02175, "volume": 22989.0}, {"date": "2020-05-14", "close": 0.02175, "volume": 114943.0}, {"date": "2020-05-18", "close": 0.02175, "volume": 37078.0}, {"date": "2020-05-21", "close": 0.02175, "volume": 11632.0}, {"date": "2020-06-02", "close": 0.02262, "volume": 49425.0}, {"date": "2020-06-04", "close": 0.02436, "volume": 114943.0}, {"date": "2020-06-05", "close": 0.02436, "volume": 34483.0}, {"date": "2020-06-09", "close": 0.02784, "volume": 57471.0}, {"date": "2020-06-18", "close": 0.03045, "volume": 62534.0}, {"date": "2020-06-24", "close": 0.03132, "volume": 57471.0}, {"date": "2020-06-25", "close": 0.02262, "volume": 19482.0}, {"date": "2020-06-29", "close": 0.03045, "volume": 51724.0}, {"date": "2020-06-30", "close": 0.03393, "volume": 48217.0}, {"date": "2020-07-01", "close": 0.02784, "volume": 34483.0}, {"date": "2020-07-03", "close": 0.02697, "volume": 34483.0}, {"date": "2020-07-07", "close": 0.0261, "volume": 2298851.0}, {"date": "2020-07-28", "close": 0.04089, "volume": 147689.0}, {"date": "2020-08-03", "close": 0.03915, "volume": 574713.0}, {"date": "2020-08-05", "close": 0.04263, "volume": 4598.0}, {"date": "2020-08-10", "close": 0.04524, "volume": 77149.0}, {"date": "2020-08-12", "close": 0.0435, "volume": 22989.0}, {"date": "2020-08-14", "close": 0.05046, "volume": 66690.0}, {"date": "2020-08-17", "close": 0.0522, "volume": 98034.0}, {"date": "2020-08-18", "close": 0.05394, "volume": 3571.0}, {"date": "2020-08-19", "close": 0.05394, "volume": 114943.0}, {"date": "2020-08-24", "close": 0.0522, "volume": 18539.0}, {"date": "2020-08-25", "close": 0.0522, "volume": 30651.0}, {"date": "2020-08-26", "close": 0.04524, "volume": 126697.0}, {"date": "2020-08-27", "close": 0.04524, "volume": 34743.0}, {"date": "2020-08-28", "close": 0.04785, "volume": 11494.0}, {"date": "2020-09-01", "close": 0.04698, "volume": 11494.0}, {"date": "2020-09-07", "close": 0.0435, "volume": 72036.0}, {"date": "2020-10-07", "close": 0.0435, "volume": 19220.0}, {"date": "2020-10-13", "close": 0.03915, "volume": 28736.0}, {"date": "2020-10-23", "close": 0.03915, "volume": 57471.0}, {"date": "2020-10-26", "close": 0.03915, "volume": 34483.0}, {"date": "2020-10-30", "close": 0.03915, "volume": 80460.0}, {"date": "2020-11-03", "close": 0.04089, "volume": 9474.0}, {"date": "2020-11-10", "close": 0.02871, "volume": 61240.0}, {"date": "2020-11-13", "close": 0.03219, "volume": 9474.0}, {"date": "2020-11-17", "close": 0.02784, "volume": 51724.0}, {"date": "2020-11-20", "close": 0.0261, "volume": 293103.0}, {"date": "2020-11-25", "close": 0.04437, "volume": 375393.0}, {"date": "2020-11-26", "close": 0.04611, "volume": 183908.0}, {"date": "2020-11-27", "close": 0.04611, "volume": 32530.0}, {"date": "2020-11-30", "close": 0.05307, "volume": 607936.0}, {"date": "2020-12-01", "close": 0.06786, "volume": 3384120.0}, {"date": "2020-12-02", "close": 0.06177, "volume": 669336.0}, {"date": "2020-12-03", "close": 0.06438, "volume": 19260.0}, {"date": "2020-12-07", "close": 0.0609, "volume": 34713.0}, {"date": "2020-12-08", "close": 0.06525, "volume": 41954.0}, {"date": "2020-12-10", "close": 0.0609, "volume": 159540.0}, {"date": "2020-12-11", "close": 0.0609, "volume": 22591.0}, {"date": "2020-12-14", "close": 0.0609, "volume": 57471.0}, {"date": "2020-12-15", "close": 0.06438, "volume": 209178.0}, {"date": "2020-12-16", "close": 0.06264, "volume": 18838.0}, {"date": "2020-12-17", "close": 0.05916, "volume": 4799.0}, {"date": "2020-12-21", "close": 0.06438, "volume": 53321.0}, {"date": "2020-12-22", "close": 0.06699, "volume": 51724.0}, {"date": "2020-12-23", "close": 0.06786, "volume": 66063.0}, {"date": "2020-12-24", "close": 0.06786, "volume": 5747.0}, {"date": "2021-01-06", "close": 0.06003, "volume": 35239.0}, {"date": "2021-01-07", "close": 0.06003, "volume": 27914.0}, {"date": "2021-01-08", "close": 0.05394, "volume": 157175.0}, {"date": "2021-01-13", "close": 0.05046, "volume": 16591.0}, {"date": "2021-01-14", "close": 0.0522, "volume": 2747.0}, {"date": "2021-01-15", "close": 0.0609, "volume": 248923.0}, {"date": "2021-01-18", "close": 0.0609, "volume": 74597.0}, {"date": "2021-01-21", "close": 0.0522, "volume": 5057.0}, {"date": "2021-01-22", "close": 0.05394, "volume": 6568.0}, {"date": "2021-01-29", "close": 0.05568, "volume": 15138.0}, {"date": "2021-02-03", "close": 0.0609, "volume": 149425.0}, {"date": "2021-02-04", "close": 0.0609, "volume": 45977.0}, {"date": "2021-02-08", "close": 0.06612, "volume": 132252.0}, {"date": "2021-02-10", "close": 0.07743, "volume": 604432.0}, {"date": "2021-02-11", "close": 0.08265, "volume": 11494.0}, {"date": "2021-02-12", "close": 0.07917, "volume": 417190.0}, {"date": "2021-02-15", "close": 0.07395, "volume": 97568.0}, {"date": "2021-02-16", "close": 0.08091, "volume": 82630.0}, {"date": "2021-02-17", "close": 0.07917, "volume": 29338.0}, {"date": "2021-02-18", "close": 0.08178, "volume": 187430.0}, {"date": "2021-02-19", "close": 0.12615, "volume": 2110416.0}, {"date": "2021-02-22", "close": 0.2523, "volume": 5009446.0}, {"date": "2021-02-25", "close": 0.16965, "volume": 1105928.0}, {"date": "2021-02-26", "close": 0.1479, "volume": 610664.0}, {"date": "2021-03-01", "close": 0.2349, "volume": 1711945.0}, {"date": "2021-03-02", "close": 0.24795, "volume": 2822170.0}, {"date": "2021-03-03", "close": 0.25665, "volume": 226944.0}, {"date": "2021-03-04", "close": 0.17835, "volume": 3433318.0}, {"date": "2021-03-05", "close": 0.1653, "volume": 853390.0}, {"date": "2021-03-08", "close": 0.16965, "volume": 602656.0}, {"date": "2021-03-09", "close": 0.2001, "volume": 2245447.0}, {"date": "2021-03-10", "close": 0.2001, "volume": 747162.0}, {"date": "2021-03-11", "close": 0.174, "volume": 561493.0}, {"date": "2021-03-12", "close": 0.1653, "volume": 317044.0}, {"date": "2021-03-15", "close": 0.16095, "volume": 445993.0}, {"date": "2021-03-16", "close": 0.1479, "volume": 818086.0}, {"date": "2021-03-17", "close": 0.1914, "volume": 1535864.0}, {"date": "2021-03-18", "close": 0.2001, "volume": 3206154.0}, {"date": "2021-03-19", "close": 0.2001, "volume": 897343.0}, {"date": "2021-03-22", "close": 0.19575, "volume": 3326400.0}, {"date": "2021-03-23", "close": 0.18705, "volume": 1124103.0}, {"date": "2021-03-24", "close": 0.174, "volume": 188409.0}, {"date": "2021-03-25", "close": 0.174, "volume": 179041.0}, {"date": "2021-03-26", "close": 0.17835, "volume": 270238.0}, {"date": "2021-03-29", "close": 0.18705, "volume": 259446.0}, {"date": "2021-03-30", "close": 0.17835, "volume": 214759.0}, {"date": "2021-03-31", "close": 0.1653, "volume": 143103.0}, {"date": "2021-04-01", "close": 0.1653, "volume": 834952.0}, {"date": "2021-04-06", "close": 0.16095, "volume": 845279.0}, {"date": "2021-04-07", "close": 0.1566, "volume": 423103.0}, {"date": "2021-04-08", "close": 0.15225, "volume": 404315.0}, {"date": "2021-04-09", "close": 0.15225, "volume": 79241.0}, {"date": "2021-04-12", "close": 0.1479, "volume": 479543.0}, {"date": "2021-04-13", "close": 0.1479, "volume": 836269.0}, {"date": "2021-04-14", "close": 0.14355, "volume": 66298.0}, {"date": "2021-04-15", "close": 0.14355, "volume": 1309055.0}, {"date": "2021-04-16", "close": 0.1392, "volume": 336266.0}, {"date": "2021-04-19", "close": 0.1392, "volume": 142014.0}, {"date": "2021-04-20", "close": 0.12615, "volume": 397943.0}, {"date": "2021-04-21", "close": 0.1218, "volume": 195562.0}, {"date": "2021-04-22", "close": 0.1479, "volume": 872224.0}, {"date": "2021-04-23", "close": 0.1479, "volume": 8621.0}, {"date": "2021-04-26", "close": 0.15225, "volume": 507367.0}, {"date": "2021-04-27", "close": 0.15225, "volume": 63877.0}, {"date": "2021-04-28", "close": 0.1566, "volume": 938123.0}, {"date": "2021-04-29", "close": 0.174, "volume": 306853.0}, {"date": "2021-04-30", "close": 0.174, "volume": 11494.0}, {"date": "2021-05-03", "close": 0.1653, "volume": 77634.0}, {"date": "2021-05-04", "close": 0.1479, "volume": 131575.0}, {"date": "2021-05-05", "close": 0.15225, "volume": 142990.0}, {"date": "2021-05-06", "close": 0.1392, "volume": 64800.0}, {"date": "2021-05-07", "close": 0.1392, "volume": 160722.0}, {"date": "2021-05-10", "close": 0.14355, "volume": 112648.0}, {"date": "2021-05-11", "close": 0.16095, "volume": 265224.0}, {"date": "2021-05-12", "close": 0.14355, "volume": 3308.0}, {"date": "2021-05-13", "close": 0.14355, "volume": 25078.0}, {"date": "2021-05-14", "close": 0.1392, "volume": 78174.0}, {"date": "2021-05-19", "close": 0.1305, "volume": 279714.0}, {"date": "2021-05-20", "close": 0.1305, "volume": 161425.0}, {"date": "2021-05-21", "close": 0.1479, "volume": 133175.0}, {"date": "2021-05-24", "close": 0.1392, "volume": 341374.0}, {"date": "2021-05-25", "close": 0.1305, "volume": 146884.0}, {"date": "2021-05-26", "close": 0.14355, "volume": 379098.0}, {"date": "2021-05-27", "close": 0.1479, "volume": 331617.0}, {"date": "2021-05-28", "close": 0.1392, "volume": 47590.0}, {"date": "2021-05-31", "close": 0.1305, "volume": 235092.0}, {"date": "2021-06-02", "close": 0.1392, "volume": 22989.0}, {"date": "2021-06-03", "close": 0.1479, "volume": 406787.0}, {"date": "2021-06-04", "close": 0.14355, "volume": 37651.0}, {"date": "2021-06-07", "close": 0.14355, "volume": 28713.0}, {"date": "2021-06-08", "close": 0.1392, "volume": 327175.0}, {"date": "2021-06-10", "close": 0.1392, "volume": 15517.0}, {"date": "2021-06-11", "close": 0.1305, "volume": 81570.0}, {"date": "2021-06-15", "close": 0.1305, "volume": 48557.0}, {"date": "2021-06-16", "close": 0.1305, "volume": 184693.0}, {"date": "2021-06-17", "close": 0.1392, "volume": 65616.0}, {"date": "2021-06-21", "close": 0.1305, "volume": 3831.0}, {"date": "2021-06-22", "close": 0.13485, "volume": 7414.0}, {"date": "2021-06-23", "close": 0.13485, "volume": 14549.0}, {"date": "2021-06-24", "close": 0.13485, "volume": 150402.0}, {"date": "2021-06-25", "close": 0.1392, "volume": 79885.0}, {"date": "2021-06-29", "close": 0.1305, "volume": 94437.0}, {"date": "2021-06-30", "close": 0.1305, "volume": 134263.0}, {"date": "2021-07-01", "close": 0.13485, "volume": 23125.0}, {"date": "2021-07-05", "close": 0.1305, "volume": 57471.0}, {"date": "2021-07-06", "close": 0.1305, "volume": 20115.0}, {"date": "2021-07-07", "close": 0.1305, "volume": 52586.0}, {"date": "2021-07-08", "close": 0.13485, "volume": 88897.0}, {"date": "2021-07-09", "close": 0.1305, "volume": 49638.0}, {"date": "2021-07-12", "close": 0.1305, "volume": 45977.0}, {"date": "2021-07-14", "close": 0.1305, "volume": 122761.0}, {"date": "2021-07-15", "close": 0.13485, "volume": 147338.0}, {"date": "2021-07-16", "close": 0.13485, "volume": 60867.0}, {"date": "2021-07-20", "close": 0.1305, "volume": 160572.0}, {"date": "2021-07-21", "close": 0.1305, "volume": 38628.0}, {"date": "2021-07-22", "close": 0.1305, "volume": 28406.0}, {"date": "2021-07-26", "close": 0.1305, "volume": 1525.0}, {"date": "2021-07-27", "close": 0.13485, "volume": 170693.0}, {"date": "2021-07-28", "close": 0.1305, "volume": 16956.0}, {"date": "2021-07-29", "close": 0.12615, "volume": 20230.0}, {"date": "2021-08-02", "close": 0.1305, "volume": 146.0}, {"date": "2021-08-04", "close": 0.11745, "volume": 124494.0}, {"date": "2021-08-05", "close": 0.11745, "volume": 332168.0}, {"date": "2021-08-06", "close": 0.1218, "volume": 17931.0}, {"date": "2021-08-10", "close": 0.1218, "volume": 163872.0}, {"date": "2021-08-12", "close": 0.1218, "volume": 14368.0}, {"date": "2021-08-13", "close": 0.1218, "volume": 50062.0}, {"date": "2021-08-16", "close": 0.1305, "volume": 461905.0}, {"date": "2021-08-18", "close": 0.1218, "volume": 6378.0}, {"date": "2021-08-19", "close": 0.1305, "volume": 9605.0}, {"date": "2021-08-23", "close": 0.1305, "volume": 155817.0}, {"date": "2021-08-24", "close": 0.1305, "volume": 7034.0}, {"date": "2021-08-25", "close": 0.11745, "volume": 1022363.0}, {"date": "2021-08-26", "close": 0.10875, "volume": 451633.0}, {"date": "2021-08-27", "close": 0.1131, "volume": 22989.0}, {"date": "2021-08-30", "close": 0.1044, "volume": 146348.0}, {"date": "2021-08-31", "close": 0.1131, "volume": 197962.0}, {"date": "2021-09-01", "close": 0.11745, "volume": 11494.0}, {"date": "2021-09-06", "close": 0.10005, "volume": 7471.0}, {"date": "2021-09-07", "close": 0.10005, "volume": 19705.0}, {"date": "2021-09-08", "close": 0.1044, "volume": 71647.0}, {"date": "2021-09-09", "close": 0.10005, "volume": 32780.0}, {"date": "2021-09-14", "close": 0.10875, "volume": 100136.0}, {"date": "2021-09-15", "close": 0.1131, "volume": 112867.0}, {"date": "2021-09-16", "close": 0.11745, "volume": 28736.0}, {"date": "2021-09-17", "close": 0.11745, "volume": 28736.0}, {"date": "2021-09-20", "close": 0.11745, "volume": 291186.0}, {"date": "2021-09-21", "close": 0.11745, "volume": 2576.0}, {"date": "2021-09-22", "close": 0.1218, "volume": 34483.0}, {"date": "2021-09-23", "close": 0.12615, "volume": 49213.0}, {"date": "2021-09-24", "close": 0.1305, "volume": 829.0}, {"date": "2021-09-28", "close": 0.1131, "volume": 4023.0}, {"date": "2021-10-01", "close": 0.12615, "volume": 74490.0}, {"date": "2021-10-04", "close": 0.12615, "volume": 3.0}, {"date": "2021-10-06", "close": 0.1305, "volume": 84272.0}, {"date": "2021-10-07", "close": 0.1305, "volume": 8.0}, {"date": "2021-10-12", "close": 0.10875, "volume": 97126.0}, {"date": "2021-10-14", "close": 0.1044, "volume": 189097.0}, {"date": "2021-10-15", "close": 0.1131, "volume": 5747.0}, {"date": "2021-10-18", "close": 0.1044, "volume": 57471.0}, {"date": "2021-10-25", "close": 0.1044, "volume": 10.0}, {"date": "2021-10-26", "close": 0.1044, "volume": 38506.0}, {"date": "2021-10-27", "close": 0.1131, "volume": 10345.0}, {"date": "2021-10-28", "close": 0.1131, "volume": 38146.0}, {"date": "2021-10-29", "close": 0.1131, "volume": 64262.0}, {"date": "2021-11-02", "close": 0.1218, "volume": 84440.0}, {"date": "2021-11-04", "close": 0.1218, "volume": 205.0}, {"date": "2021-11-05", "close": 0.1218, "volume": 80017.0}, {"date": "2021-11-09", "close": 0.1218, "volume": 28736.0}, {"date": "2021-11-10", "close": 0.11745, "volume": 314066.0}, {"date": "2021-11-11", "close": 0.1218, "volume": 17241.0}, {"date": "2021-11-12", "close": 0.1218, "volume": 22180.0}, {"date": "2021-11-15", "close": 0.1218, "volume": 65287.0}, {"date": "2021-11-16", "close": 0.1044, "volume": 18028.0}, {"date": "2021-11-17", "close": 0.0957, "volume": 52557.0}, {"date": "2021-11-18", "close": 0.10005, "volume": 111080.0}, {"date": "2021-11-19", "close": 0.0957, "volume": 125490.0}, {"date": "2021-11-22", "close": 0.10005, "volume": 159370.0}, {"date": "2021-11-24", "close": 0.1131, "volume": 78851.0}, {"date": "2021-11-26", "close": 0.11745, "volume": 1323767.0}, {"date": "2021-11-29", "close": 0.13485, "volume": 415990.0}, {"date": "2021-11-30", "close": 0.1305, "volume": 277538.0}, {"date": "2021-12-01", "close": 0.1044, "volume": 172357.0}, {"date": "2021-12-02", "close": 0.1044, "volume": 81092.0}, {"date": "2021-12-03", "close": 0.10875, "volume": 191487.0}, {"date": "2021-12-06", "close": 0.1131, "volume": 11494.0}, {"date": "2021-12-07", "close": 0.10875, "volume": 57471.0}, {"date": "2021-12-08", "close": 0.1044, "volume": 85092.0}, {"date": "2021-12-09", "close": 0.11745, "volume": 83510.0}, {"date": "2021-12-10", "close": 0.11745, "volume": 102903.0}, {"date": "2021-12-14", "close": 0.11745, "volume": 42502.0}, {"date": "2021-12-15", "close": 0.10875, "volume": 69425.0}, {"date": "2021-12-17", "close": 0.11745, "volume": 66667.0}, {"date": "2021-12-29", "close": 0.1305, "volume": 46872.0}, {"date": "2021-12-30", "close": 0.1218, "volume": 44497.0}, {"date": "2021-12-31", "close": 0.119625, "volume": 779.0}, {"date": "2022-01-04", "close": 0.11745, "volume": 6406.0}, {"date": "2022-01-05", "close": 0.1218, "volume": 15809.0}, {"date": "2022-01-10", "close": 0.1218, "volume": 8.0}, {"date": "2022-01-11", "close": 0.1131, "volume": 27151.0}, {"date": "2022-01-12", "close": 0.1305, "volume": 173598.0}, {"date": "2022-01-13", "close": 0.1305, "volume": 543254.0}, {"date": "2022-01-14", "close": 0.1392, "volume": 1898294.0}, {"date": "2022-01-17", "close": 0.13485, "volume": 167530.0}, {"date": "2022-01-18", "close": 0.1305, "volume": 109892.0}, {"date": "2022-01-19", "close": 0.1305, "volume": 230491.0}, {"date": "2022-01-20", "close": 0.12615, "volume": 172414.0}, {"date": "2022-01-21", "close": 0.1218, "volume": 154580.0}, {"date": "2022-01-24", "close": 0.1131, "volume": 219944.0}, {"date": "2022-01-25", "close": 0.10875, "volume": 350718.0}, {"date": "2022-01-27", "close": 0.1044, "volume": 102934.0}, {"date": "2022-01-28", "close": 0.1131, "volume": 64030.0}, {"date": "2022-01-31", "close": 0.1131, "volume": 126136.0}, {"date": "2022-02-01", "close": 0.1131, "volume": 9787.0}, {"date": "2022-02-02", "close": 0.1044, "volume": 143421.0}, {"date": "2022-02-03", "close": 0.1044, "volume": 54023.0}, {"date": "2022-02-04", "close": 0.087, "volume": 96587.0}, {"date": "2022-02-07", "close": 0.1044, "volume": 49807.0}, {"date": "2022-02-08", "close": 0.0957, "volume": 243785.0}, {"date": "2022-02-09", "close": 0.0957, "volume": 8483.0}, {"date": "2022-02-10", "close": 0.0957, "volume": 143677.0}, {"date": "2022-02-11", "close": 0.0957, "volume": 179971.0}, {"date": "2022-02-14", "close": 0.09135, "volume": 5700.0}, {"date": "2022-02-15", "close": 0.09135, "volume": 57471.0}, {"date": "2022-02-16", "close": 0.0957, "volume": 81609.0}, {"date": "2022-02-17", "close": 0.09135, "volume": 2467.0}, {"date": "2022-02-18", "close": 0.09135, "volume": 69070.0}, {"date": "2022-02-22", "close": 0.09135, "volume": 43140.0}, {"date": "2022-02-23", "close": 0.09135, "volume": 250771.0}, {"date": "2022-02-24", "close": 0.087, "volume": 346394.0}, {"date": "2022-02-25", "close": 0.087, "volume": 18161.0}, {"date": "2022-03-01", "close": 0.1044, "volume": 314010.0}, {"date": "2022-03-02", "close": 0.10005, "volume": 137992.0}, {"date": "2022-03-03", "close": 0.09135, "volume": 117837.0}, {"date": "2022-03-04", "close": 0.09135, "volume": 22989.0}, {"date": "2022-03-07", "close": 0.08352, "volume": 16009.0}, {"date": "2022-03-08", "close": 0.08265, "volume": 27367.0}, {"date": "2022-03-09", "close": 0.08265, "volume": 20284.0}, {"date": "2022-03-10", "close": 0.087, "volume": 28933.0}, {"date": "2022-03-11", "close": 0.084825, "volume": 40356.0}, {"date": "2022-03-15", "close": 0.08265, "volume": 51716.0}, {"date": "2022-03-16", "close": 0.08178, "volume": 232163.0}, {"date": "2022-03-21", "close": 0.0783, "volume": 206976.0}, {"date": "2022-03-23", "close": 0.07743, "volume": 28509.0}, {"date": "2022-03-24", "close": 0.078735, "volume": 22836.0}, {"date": "2022-03-25", "close": 0.0783, "volume": 6385.0}, {"date": "2022-03-28", "close": 0.07917, "volume": 46748.0}, {"date": "2022-03-29", "close": 0.07743, "volume": 35420.0}, {"date": "2022-03-30", "close": 0.07743, "volume": 23031.0}, {"date": "2022-03-31", "close": 0.07482, "volume": 70964.0}, {"date": "2022-04-01", "close": 0.07395, "volume": 8736.0}, {"date": "2022-04-04", "close": 0.07395, "volume": 58869.0}, {"date": "2022-04-05", "close": 0.07047, "volume": 28736.0}, {"date": "2022-04-06", "close": 0.06699, "volume": 17493.0}, {"date": "2022-04-07", "close": 0.06786, "volume": 145197.0}, {"date": "2022-04-08", "close": 0.07308, "volume": 63218.0}, {"date": "2022-04-11", "close": 0.07395, "volume": 192578.0}, {"date": "2022-04-12", "close": 0.07656, "volume": 143122.0}, {"date": "2022-04-21", "close": 0.07308, "volume": 34483.0}, {"date": "2022-04-22", "close": 0.07395, "volume": 198336.0}, {"date": "2022-04-26", "close": 0.07134, "volume": 3448.0}, {"date": "2022-04-27", "close": 0.07221, "volume": 219468.0}, {"date": "2022-04-28", "close": 0.087, "volume": 847356.0}, {"date": "2022-04-29", "close": 0.087, "volume": 6897.0}, {"date": "2022-05-03", "close": 0.08265, "volume": 5770.0}, {"date": "2022-05-04", "close": 0.07569, "volume": 16303.0}, {"date": "2022-05-05", "close": 0.07569, "volume": 197770.0}, {"date": "2022-05-10", "close": 0.06786, "volume": 115847.0}, {"date": "2022-05-11", "close": 0.06525, "volume": 34483.0}, {"date": "2022-05-12", "close": 0.06525, "volume": 150575.0}, {"date": "2022-05-13", "close": 0.07221, "volume": 127830.0}, {"date": "2022-05-17", "close": 0.06525, "volume": 82595.0}, {"date": "2022-05-19", "close": 0.06612, "volume": 111083.0}, {"date": "2022-05-20", "close": 0.06612, "volume": 171063.0}, {"date": "2022-05-23", "close": 0.06612, "volume": 169109.0}, {"date": "2022-05-24", "close": 0.06612, "volume": 112226.0}, {"date": "2022-05-25", "close": 0.06612, "volume": 138225.0}, {"date": "2022-05-26", "close": 0.06612, "volume": 175046.0}, {"date": "2022-06-01", "close": 0.06612, "volume": 7816.0}, {"date": "2022-06-02", "close": 0.06699, "volume": 57471.0}, {"date": "2022-06-06", "close": 0.06351, "volume": 287356.0}, {"date": "2022-06-07", "close": 0.06003, "volume": 261483.0}, {"date": "2022-06-14", "close": 0.0609, "volume": 28736.0}, {"date": "2022-06-17", "close": 0.08004, "volume": 87657.0}, {"date": "2022-06-20", "close": 0.07917, "volume": 64.0}, {"date": "2022-06-23", "close": 0.07917, "volume": 15616.0}, {"date": "2022-06-27", "close": 0.08004, "volume": 12493.0}, {"date": "2022-07-12", "close": 0.07743, "volume": 571.0}, {"date": "2022-07-20", "close": 0.07656, "volume": 28736.0}, {"date": "2022-07-28", "close": 0.07569, "volume": 272438.0}, {"date": "2022-07-29", "close": 0.07656, "volume": 28736.0}, {"date": "2022-08-02", "close": 0.06351, "volume": 50361.0}, {"date": "2022-08-03", "close": 0.06438, "volume": 30813.0}, {"date": "2022-08-05", "close": 0.0696, "volume": 28736.0}, {"date": "2022-08-11", "close": 0.06264, "volume": 45106.0}, {"date": "2022-08-16", "close": 0.0696, "volume": 52631.0}, {"date": "2022-08-17", "close": 0.07743, "volume": 26107.0}, {"date": "2022-08-18", "close": 0.07569, "volume": 2738.0}, {"date": "2022-08-19", "close": 0.07743, "volume": 116406.0}, {"date": "2022-08-24", "close": 0.06699, "volume": 90691.0}, {"date": "2022-08-25", "close": 0.07047, "volume": 5556.0}, {"date": "2022-08-29", "close": 0.06525, "volume": 149425.0}, {"date": "2022-08-30", "close": 0.05655, "volume": 128505.0}, {"date": "2022-08-31", "close": 0.06438, "volume": 7014.0}, {"date": "2022-09-01", "close": 0.06612, "volume": 21722.0}, {"date": "2022-09-08", "close": 0.07047, "volume": 1418.0}, {"date": "2022-09-20", "close": 0.057855, "volume": 56371.0}, {"date": "2022-09-28", "close": 0.0522, "volume": 114943.0}, {"date": "2022-09-29", "close": 0.0522, "volume": 3966.0}, {"date": "2022-10-07", "close": 0.05655, "volume": 149579.0}, {"date": "2022-10-10", "close": 0.05655, "volume": 20944.0}, {"date": "2022-10-14", "close": 0.05655, "volume": 6322.0}, {"date": "2022-10-18", "close": 0.05655, "volume": 1014.0}, {"date": "2022-10-24", "close": 0.04959, "volume": 112187.0}, {"date": "2022-10-25", "close": 0.04959, "volume": 399.0}, {"date": "2022-10-26", "close": 0.05568, "volume": 1149.0}, {"date": "2022-11-07", "close": 0.05568, "volume": 109171.0}, {"date": "2022-11-08", "close": 0.0435, "volume": 13.0}, {"date": "2022-11-14", "close": 0.04785, "volume": 40230.0}, {"date": "2022-11-16", "close": 0.05655, "volume": 1149.0}, {"date": "2022-11-18", "close": 0.0609, "volume": 22989.0}, {"date": "2022-11-21", "close": 0.06264, "volume": 1149.0}, {"date": "2022-11-22", "close": 0.06264, "volume": 10345.0}, {"date": "2022-11-23", "close": 0.06264, "volume": 18391.0}, {"date": "2022-12-02", "close": 0.06786, "volume": 2299.0}, {"date": "2022-12-05", "close": 0.07134, "volume": 9195.0}, {"date": "2022-12-06", "close": 0.07221, "volume": 115.0}, {"date": "2022-12-07", "close": 0.07134, "volume": 34648.0}, {"date": "2023-01-30", "close": 0.07134, "volume": 340071.0}, {"date": "2023-01-31", "close": 0.0783, "volume": 254246.0}, {"date": "2023-02-20", "close": 0.07308, "volume": 11494.0}, {"date": "2023-03-23", "close": 0.05829, "volume": 68966.0}, {"date": "2023-03-24", "close": 0.05046, "volume": 57471.0}, {"date": "2023-03-27", "close": 0.05655, "volume": 41826.0}, {"date": "2023-03-31", "close": 0.05568, "volume": 33333.0}, {"date": "2023-04-21", "close": 0.05568, "volume": 1839.0}, {"date": "2023-04-27", "close": 0.05133, "volume": 3837.0}, {"date": "2023-04-28", "close": 0.0435, "volume": 48066.0}, {"date": "2023-05-01", "close": 0.0435, "volume": 16437.0}, {"date": "2023-05-03", "close": 0.0435, "volume": 18780.0}, {"date": "2023-05-05", "close": 0.0435, "volume": 64943.0}, {"date": "2023-05-08", "close": 0.04263, "volume": 9869.0}, {"date": "2023-05-09", "close": 0.0435, "volume": 257602.0}, {"date": "2023-05-10", "close": 0.03828, "volume": 59744.0}, {"date": "2023-05-11", "close": 0.03915, "volume": 106962.0}, {"date": "2023-05-12", "close": 0.05046, "volume": 147895.0}, {"date": "2023-05-15", "close": 0.06003, "volume": 51851.0}, {"date": "2023-05-16", "close": 0.06264, "volume": 49217.0}, {"date": "2023-05-17", "close": 0.06525, "volume": 5747.0}, {"date": "2023-05-18", "close": 0.06525, "volume": 1149.0}, {"date": "2023-05-22", "close": 0.05829, "volume": 13994.0}, {"date": "2023-05-30", "close": 0.04959, "volume": 309014.0}, {"date": "2023-05-31", "close": 0.05568, "volume": 575.0}, {"date": "2023-06-01", "close": 0.04785, "volume": 22989.0}, {"date": "2023-06-02", "close": 0.04785, "volume": 28736.0}, {"date": "2023-06-05", "close": 0.05307, "volume": 11494.0}, {"date": "2023-06-08", "close": 0.04785, "volume": 18572.0}, {"date": "2023-06-14", "close": 0.0435, "volume": 22989.0}, {"date": "2023-06-16", "close": 0.0435, "volume": 18470.0}, {"date": "2023-06-20", "close": 0.0435, "volume": 16013.0}, {"date": "2023-06-22", "close": 0.03915, "volume": 91954.0}, {"date": "2023-06-23", "close": 0.03915, "volume": 310345.0}, {"date": "2023-06-27", "close": 0.03567, "volume": 15536.0}, {"date": "2023-06-28", "close": 0.03654, "volume": 148506.0}, {"date": "2023-06-29", "close": 0.03567, "volume": 7709.0}, {"date": "2023-06-30", "close": 0.03045, "volume": 63218.0}, {"date": "2023-07-04", "close": 0.03045, "volume": 45977.0}, {"date": "2023-07-05", "close": 0.0348, "volume": 76629.0}, {"date": "2023-07-11", "close": 0.03306, "volume": 74713.0}, {"date": "2023-07-12", "close": 0.03045, "volume": 229943.0}, {"date": "2023-07-18", "close": 0.02697, "volume": 222883.0}, {"date": "2023-07-19", "close": 0.02697, "volume": 3448.0}, {"date": "2023-07-20", "close": 0.02697, "volume": 141485.0}, {"date": "2023-07-21", "close": 0.02871, "volume": 124138.0}, {"date": "2023-07-25", "close": 0.02871, "volume": 35440.0}, {"date": "2023-07-28", "close": 0.03132, "volume": 57471.0}, {"date": "2023-08-03", "close": 0.02958, "volume": 70370.0}, {"date": "2023-08-08", "close": 0.0261, "volume": 68966.0}, {"date": "2023-08-14", "close": 0.02523, "volume": 5932.0}, {"date": "2023-08-15", "close": 0.02784, "volume": 1149.0}, {"date": "2023-08-16", "close": 0.03045, "volume": 143678.0}, {"date": "2023-08-17", "close": 0.02871, "volume": 183908.0}, {"date": "2023-08-18", "close": 0.03393, "volume": 30800.0}, {"date": "2023-08-21", "close": 0.03393, "volume": 184536.0}, {"date": "2023-08-25", "close": 0.03567, "volume": 49425.0}, {"date": "2023-09-06", "close": 0.03045, "volume": 3103.0}, {"date": "2023-09-12", "close": 0.02697, "volume": 40230.0}, {"date": "2023-09-18", "close": 0.02697, "volume": 20690.0}, {"date": "2023-10-09", "close": 0.02697, "volume": 28736.0}, {"date": "2023-10-10", "close": 0.02697, "volume": 30177.0}, {"date": "2023-10-12", "close": 0.02697, "volume": 5172.0}, {"date": "2023-10-17", "close": 0.02697, "volume": 15472.0}, {"date": "2023-10-19", "close": 0.02697, "volume": 31937.0}, {"date": "2023-10-23", "close": 0.0261, "volume": 57471.0}, {"date": "2023-10-24", "close": 0.02523, "volume": 149425.0}, {"date": "2023-10-31", "close": 0.03219, "volume": 93103.0}, {"date": "2023-11-01", "close": 0.03654, "volume": 99617.0}, {"date": "2023-11-02", "close": 0.03915, "volume": 15325.0}, {"date": "2023-11-03", "close": 0.0435, "volume": 682883.0}, {"date": "2023-11-06", "close": 0.0522, "volume": 64368.0}, {"date": "2023-11-07", "close": 0.0609, "volume": 103448.0}, {"date": "2023-11-09", "close": 0.06525, "volume": 11494.0}, {"date": "2023-11-13", "close": 0.06525, "volume": 28793.0}, {"date": "2023-11-14", "close": 0.0609, "volume": 19701.0}, {"date": "2023-11-22", "close": 0.04872, "volume": 17241.0}, {"date": "2023-11-23", "close": 0.04872, "volume": 11494.0}, {"date": "2023-11-27", "close": 0.05307, "volume": 575.0}, {"date": "2023-12-04", "close": 0.05307, "volume": 6.0}, {"date": "2023-12-15", "close": 0.05655, "volume": 17241.0}, {"date": "2023-12-18", "close": 0.04611, "volume": 109786.0}, {"date": "2023-12-21", "close": 0.05307, "volume": 12644.0}, {"date": "2024-01-02", "close": 0.04698, "volume": 22989.0}, {"date": "2024-01-04", "close": 0.04611, "volume": 62586.0}, {"date": "2024-01-17", "close": 0.03828, "volume": 137931.0}, {"date": "2024-01-18", "close": 0.03741, "volume": 13793.0}, {"date": "2024-01-19", "close": 0.03741, "volume": 4167.0}, {"date": "2024-02-09", "close": 0.0348, "volume": 19156.0}, {"date": "2024-02-15", "close": 0.03828, "volume": 3028.0}, {"date": "2024-02-16", "close": 0.03828, "volume": 1401.0}, {"date": "2024-02-19", "close": 0.0435, "volume": 293.0}, {"date": "2024-02-22", "close": 0.0435, "volume": 790.0}, {"date": "2024-03-04", "close": 0.04263, "volume": 22989.0}, {"date": "2024-03-05", "close": 0.04263, "volume": 184923.0}, {"date": "2024-03-14", "close": 0.0435, "volume": 114943.0}, {"date": "2024-04-30", "close": 0.03393, "volume": 4943.0}, {"date": "2024-05-09", "close": 0.02958, "volume": 41954.0}, {"date": "2024-05-10", "close": 0.0261, "volume": 264593.0}, {"date": "2024-05-14", "close": 0.0261, "volume": 23275.0}, {"date": "2024-05-15", "close": 0.0261, "volume": 241379.0}, {"date": "2024-05-17", "close": 0.0261, "volume": 21843.0}, {"date": "2024-05-20", "close": 0.02262, "volume": 117771.0}, {"date": "2024-05-23", "close": 0.0261, "volume": 44143.0}, {"date": "2024-05-28", "close": 0.0261, "volume": 28736.0}, {"date": "2024-05-29", "close": 0.02262, "volume": 1145977.0}, {"date": "2024-05-30", "close": 0.02262, "volume": 967992.0}, {"date": "2024-05-31", "close": 0.02523, "volume": 963141.0}, {"date": "2024-06-03", "close": 0.02523, "volume": 796083.0}, {"date": "2024-06-04", "close": 0.02523, "volume": 12644.0}, {"date": "2024-06-05", "close": 0.0261, "volume": 234800.0}, {"date": "2024-06-06", "close": 0.0261, "volume": 286944.0}, {"date": "2024-06-07", "close": 0.02784, "volume": 74416.0}, {"date": "2024-06-11", "close": 0.0261, "volume": 5747.0}, {"date": "2024-06-19", "close": 0.02175, "volume": 34646.0}, {"date": "2024-06-21", "close": 0.02523, "volume": 7471.0}, {"date": "2024-06-24", "close": 0.02436, "volume": 287.0}, {"date": "2024-06-27", "close": 0.02175, "volume": 200053.0}, {"date": "2024-06-28", "close": 0.02175, "volume": 38314.0}, {"date": "2024-07-01", "close": 0.02349, "volume": 33182.0}, {"date": "2024-07-15", "close": 0.02262, "volume": 6513.0}, {"date": "2024-07-16", "close": 0.0174, "volume": 71838.0}, {"date": "2024-07-17", "close": 0.0261, "volume": 273589.0}, {"date": "2024-07-23", "close": 0.02175, "volume": 11494.0}, {"date": "2024-07-24", "close": 0.02175, "volume": 141653.0}, {"date": "2024-07-31", "close": 0.02088, "volume": 68779.0}, {"date": "2024-08-01", "close": 0.02523, "volume": 2299.0}, {"date": "2024-08-12", "close": 0.02262, "volume": 4421.0}, {"date": "2024-08-19", "close": 0.01827, "volume": 43678.0}, {"date": "2024-08-20", "close": 0.02088, "volume": 68266.0}, {"date": "2024-08-21", "close": 0.02175, "volume": 1149.0}, {"date": "2024-09-27", "close": 0.02262, "volume": 40230.0}, {"date": "2024-09-30", "close": 0.02436, "volume": 22989.0}, {"date": "2024-10-01", "close": 0.02436, "volume": 12644.0}, {"date": "2024-10-03", "close": 0.01914, "volume": 580506.0}, {"date": "2024-10-04", "close": 0.02349, "volume": 6780.0}, {"date": "2024-10-18", "close": 0.02001, "volume": 349378.0}, {"date": "2024-10-21", "close": 0.02088, "volume": 1197.0}, {"date": "2024-10-23", "close": 0.01914, "volume": 14323.0}, {"date": "2024-10-24", "close": 0.01827, "volume": 30890.0}, {"date": "2024-10-25", "close": 0.02001, "volume": 1149.0}, {"date": "2024-10-28", "close": 0.0174, "volume": 57471.0}, {"date": "2024-10-29", "close": 0.0174, "volume": 2874.0}, {"date": "2024-10-31", "close": 0.01827, "volume": 333908.0}, {"date": "2024-11-05", "close": 0.01914, "volume": 9894.0}, {"date": "2024-11-21", "close": 0.01653, "volume": 6094.0}, {"date": "2024-11-22", "close": 0.01566, "volume": 189655.0}, {"date": "2024-11-26", "close": 0.0174, "volume": 5747.0}, {"date": "2024-12-11", "close": 0.0174, "volume": 34237.0}, {"date": "2024-12-12", "close": 0.0174, "volume": 120474.0}, {"date": "2024-12-13", "close": 0.02262, "volume": 376237.0}, {"date": "2024-12-16", "close": 0.02175, "volume": 1010928.0}, {"date": "2024-12-17", "close": 0.02349, "volume": 63040.0}, {"date": "2024-12-18", "close": 0.02175, "volume": 26820.0}, {"date": "2024-12-20", "close": 0.02262, "volume": 88122.0}, {"date": "2025-01-08", "close": 0.01914, "volume": 15718.0}, {"date": "2025-01-30", "close": 0.0174, "volume": 46784.0}, {"date": "2025-01-31", "close": 0.0174, "volume": 41954.0}, {"date": "2025-02-03", "close": 0.0174, "volume": 1149.0}, {"date": "2025-02-05", "close": 0.0174, "volume": 1264.0}, {"date": "2025-02-13", "close": 0.01392, "volume": 229885.0}, {"date": "2025-02-14", "close": 0.0174, "volume": 1149.0}, {"date": "2025-02-17", "close": 0.0174, "volume": 45977.0}, {"date": "2025-03-03", "close": 0.01479, "volume": 48977.0}, {"date": "2025-03-04", "close": 0.01305, "volume": 149425.0}, {"date": "2025-03-05", "close": 0.01305, "volume": 109374.0}, {"date": "2025-03-17", "close": 0.01305, "volume": 80460.0}, {"date": "2025-03-18", "close": 0.01392, "volume": 111941.0}, {"date": "2025-03-20", "close": 0.01305, "volume": 132990.0}, {"date": "2025-03-21", "close": 0.01131, "volume": 287356.0}, {"date": "2025-03-24", "close": 0.01218, "volume": 310345.0}, {"date": "2025-03-26", "close": 0.01305, "volume": 172414.0}, {"date": "2025-03-27", "close": 0.01305, "volume": 7471.0}, {"date": "2025-03-28", "close": 0.01392, "volume": 1149.0}, {"date": "2025-03-31", "close": 0.01479, "volume": 150534.0}, {"date": "2025-04-01", "close": 0.0174, "volume": 7259.0}, {"date": "2025-04-04", "close": 0.01914, "volume": 107067.0}, {"date": "2025-04-07", "close": 0.0174, "volume": 82023.0}, {"date": "2025-04-10", "close": 0.01827, "volume": 159548.0}, {"date": "2025-04-11", "close": 0.01479, "volume": 88760.0}, {"date": "2025-04-17", "close": 0.01653, "volume": 20839.0}, {"date": "2025-04-22", "close": 0.01653, "volume": 9362.0}, {"date": "2025-04-23", "close": 0.01827, "volume": 97701.0}, {"date": "2025-05-06", "close": 0.01827, "volume": 11494.0}, {"date": "2025-05-08", "close": 0.01827, "volume": 137579.0}, {"date": "2025-05-13", "close": 0.02001, "volume": 17241.0}, {"date": "2025-05-14", "close": 0.02349, "volume": 94530.0}, {"date": "2025-05-15", "close": 0.02001, "volume": 59407.0}, {"date": "2025-06-03", "close": 0.01827, "volume": 110.0}, {"date": "2025-06-23", "close": 0.0174, "volume": 115.0}, {"date": "2025-06-25", "close": 0.0174, "volume": 24987.0}, {"date": "2025-06-26", "close": 0.01479, "volume": 162934.0}, {"date": "2025-07-03", "close": 0.01566, "volume": 370515.0}, {"date": "2025-07-10", "close": 0.01653, "volume": 26415.0}, {"date": "2025-07-11", "close": 0.01653, "volume": 57593.0}, {"date": "2025-08-06", "close": 0.01566, "volume": 31929.0}, {"date": "2025-08-20", "close": 0.01827, "volume": 173908.0}, {"date": "2025-08-21", "close": 0.0261, "volume": 2193099.0}, {"date": "2025-08-22", "close": 0.02175, "volume": 2796359.0}, {"date": "2025-08-25", "close": 0.024, "volume": 160255.0}, {"date": "2025-08-26", "close": 0.02, "volume": 1670342.0}, {"date": "2025-08-27", "close": 0.024, "volume": 773450.0}, {"date": "2025-08-28", "close": 0.024, "volume": 82518.0}, {"date": "2025-08-29", "close": 0.028, "volume": 258975.0}, {"date": "2025-09-01", "close": 0.025, "volume": 303523.0}, {"date": "2025-09-02", "close": 0.025, "volume": 100900.0}, {"date": "2025-09-03", "close": 0.025, "volume": 12111.0}, {"date": "2025-09-04", "close": 0.023, "volume": 501948.0}, {"date": "2025-09-05", "close": 0.028, "volume": 145273.0}, {"date": "2025-09-08", "close": 0.023, "volume": 774408.0}, {"date": "2025-09-15", "close": 0.027, "volume": 110408.0}, {"date": "2025-09-16", "close": 0.029, "volume": 2443.0}, {"date": "2025-09-18", "close": 0.025, "volume": 100000.0}, {"date": "2025-09-19", "close": 0.025, "volume": 3239214.0}, {"date": "2025-09-22", "close": 0.02, "volume": 1057012.0}, {"date": "2025-09-23", "close": 0.016, "volume": 3140234.0}, {"date": "2025-09-24", "close": 0.015, "volume": 300583.0}, {"date": "2025-09-25", "close": 0.015, "volume": 491730.0}, {"date": "2025-09-26", "close": 0.016, "volume": 1949421.0}, {"date": "2025-09-29", "close": 0.015, "volume": 207895.0}, {"date": "2025-09-30", "close": 0.015, "volume": 605000.0}, {"date": "2025-10-01", "close": 0.014, "volume": 186606.0}, {"date": "2025-10-02", "close": 0.014, "volume": 437397.0}, {"date": "2025-10-03", "close": 0.014, "volume": 37337.0}, {"date": "2025-10-07", "close": 0.016, "volume": 60501.0}, {"date": "2025-10-08", "close": 0.016, "volume": 119095.0}, {"date": "2025-10-10", "close": 0.015, "volume": 198588.0}, {"date": "2025-10-13", "close": 0.015, "volume": 97061.0}, {"date": "2025-10-14", "close": 0.016, "volume": 41516.0}, {"date": "2025-10-17", "close": 0.014, "volume": 951295.0}, {"date": "2025-10-20", "close": 0.013, "volume": 2792221.0}, {"date": "2025-10-21", "close": 0.013, "volume": 615974.0}, {"date": "2025-10-27", "close": 0.013, "volume": 105000.0}, {"date": "2025-10-29", "close": 0.013, "volume": 199925.0}, {"date": "2025-10-30", "close": 0.014, "volume": 30000.0}, {"date": "2025-10-31", "close": 0.013, "volume": 88279.0}, {"date": "2025-11-03", "close": 0.014, "volume": 268715.0}, {"date": "2025-11-11", "close": 0.015, "volume": 13133.0}, {"date": "2025-11-14", "close": 0.016, "volume": 8482.0}, {"date": "2025-11-20", "close": 0.013, "volume": 1065549.0}, {"date": "2025-11-21", "close": 0.013, "volume": 34375.0}, {"date": "2025-11-25", "close": 0.013, "volume": 95472.0}, {"date": "2025-11-26", "close": 0.013, "volume": 30494.0}, {"date": "2025-11-27", "close": 0.013, "volume": 50000.0}, {"date": "2025-12-01", "close": 0.013, "volume": 15884.0}, {"date": "2025-12-08", "close": 0.013, "volume": 15702.0}, {"date": "2025-12-12", "close": 0.013, "volume": 114989.0}, {"date": "2025-12-19", "close": 0.013, "volume": 12.0}, {"date": "2025-12-24", "close": 0.014, "volume": 20000.0}, {"date": "2025-12-29", "close": 0.015, "volume": 105142.0}, {"date": "2025-12-30", "close": 0.016, "volume": 80000.0}, {"date": "2026-01-05", "close": 0.014, "volume": 20221.0}, {"date": "2026-01-08", "close": 0.014, "volume": 701.0}, {"date": "2026-01-13", "close": 0.013, "volume": 1190.0}, {"date": "2026-01-16", "close": 0.013, "volume": 372506.0}, {"date": "2026-01-22", "close": 0.013, "volume": 170308.0}, {"date": "2026-01-23", "close": 0.015, "volume": 1385133.0}, {"date": "2026-01-27", "close": 0.015, "volume": 60000.0}, {"date": "2026-01-29", "close": 0.015, "volume": 421598.0}, {"date": "2026-02-02", "close": 0.014, "volume": 124768.0}, {"date": "2026-02-03", "close": 0.014, "volume": 109000.0}, {"date": "2026-02-04", "close": 0.014, "volume": 9782.0}, {"date": "2026-02-06", "close": 0.013, "volume": 60000.0}, {"date": "2026-02-09", "close": 0.014, "volume": 1958738.0}, {"date": "2026-02-10", "close": 0.014, "volume": 343333.0}, {"date": "2026-02-11", "close": 0.013, "volume": 494729.0}, {"date": "2026-02-12", "close": 0.013, "volume": 176470.0}, {"date": "2026-02-13", "close": 0.014, "volume": 200000.0}, {"date": "2026-02-18", "close": 0.013, "volume": 129044.0}, {"date": "2026-02-26", "close": 0.013, "volume": 174560.0}, {"date": "2026-03-02", "close": 0.013, "volume": 300000.0}, {"date": "2026-03-04", "close": 0.013, "volume": 75000.0}, {"date": "2026-03-06", "close": 0.012, "volume": 333333.0}, {"date": "2026-03-16", "close": 0.012, "volume": 73224.0}, {"date": "2026-03-18", "close": 0.013, "volume": 310000.0}, {"date": "2026-03-20", "close": 0.012, "volume": 199200.0}, {"date": "2026-03-23", "close": 0.012, "volume": 210000.0}, {"date": "2026-03-24", "close": 0.012, "volume": 20000.0}, {"date": "2026-03-25", "close": 0.012, "volume": 200000.0}, {"date": "2026-03-26", "close": 0.012, "volume": 287607.0}, {"date": "2026-03-27", "close": 0.012, "volume": 5000.0}, {"date": "2026-04-02", "close": 0.0115, "volume": 5000.0}, {"date": "2026-04-09", "close": 0.015, "volume": 3116433.0}, {"date": "2026-04-10", "close": 0.015, "volume": 377696.0}, {"date": "2026-04-13", "close": 0.014, "volume": 16622.0}, {"date": "2026-04-15", "close": 0.013, "volume": 445450.0}, {"date": "2026-04-17", "close": 0.012, "volume": 10055.0}, {"date": "2026-04-21", "close": 0.013, "volume": 147132.0}, {"date": "2026-04-28", "close": 0.013, "volume": 46071.0}, {"date": "2026-05-05", "close": 0.017, "volume": 926348.0}, {"date": "2026-05-06", "close": 0.015, "volume": 99805.0}, {"date": "2026-05-07", "close": 0.015, "volume": 553299.0}, {"date": "2026-05-12", "close": 0.014, "volume": 36134.0}, {"date": "2026-05-14", "close": 0.013, "volume": 1285713.0}, {"date": "2026-05-15", "close": 0.013, "volume": 41014.0}, {"date": "2026-05-18", "close": 0.013, "volume": 319831.0}, {"date": "2026-05-19", "close": 0.01, "volume": 7939056.0}, {"date": "2026-05-20", "close": 0.009, "volume": 1231537.0}, {"date": "2026-05-21", "close": 0.01, "volume": 135700.0}, {"date": "2026-05-22", "close": 0.01, "volume": 590907.0}, {"date": "2026-05-25", "close": 0.01, "volume": 688311.0}, {"date": "2026-05-28", "close": 0.009, "volume": 562996.0}, {"date": "2026-05-29", "close": 0.01, "volume": 1000000.0}, {"date": "2026-06-05", "close": 0.01, "volume": 337004.0}, {"date": "2026-06-10", "close": 0.01, "volume": 485602.0}, {"date": "2026-06-12", "close": 0.009, "volume": 70000.0}, {"date": "2026-06-16", "close": 0.009, "volume": 123272.0}, {"date": "2026-06-18", "close": 0.009, "volume": 126316.0}, {"date": "2026-06-19", "close": 0.01, "volume": 506605.0}, {"date": "2026-06-24", "close": 0.008, "volume": 479541.0}, {"date": "2026-06-26", "close": 0.009, "volume": 852759.0}, {"date": "2026-06-30", "close": 0.009, "volume": 198870.0}, {"date": "2026-07-07", "close": 0.009, "volume": 435524.0}, {"date": "2026-07-10", "close": 0.009, "volume": 402297.0}, {"date": "2026-07-13", "close": 0.009, "volume": 97703.0}, {"date": "2026-07-14", "close": 0.009, "volume": 49691.0}, {"date": "2026-07-17", "close": 0.009, "volume": 62000.0}, {"date": "2026-07-27", "close": 0.008, "volume": 18380.0}, {"date": "2026-07-29", "close": 0.008, "volume": 374554.0}, {"date": "2026-07-30", "close": 0.01, "volume": 1378398.0}, {"date": "2026-07-31", "close": 0.01, "volume": 121602.0}, {"date": "2026-08-04", "close": 0.01, "volume": 100000.0}, {"date": "2026-08-06", "close": 0.009, "volume": 96946.0}, {"date": "2026-08-12", "close": 0.008, "volume": 315923.0}, {"date": "2026-08-14", "close": 0.008, "volume": 150000.0}, {"date": "2026-08-17", "close": 0.008, "volume": 50000.0}, {"date": "2026-08-26", "close": 0.008, "volume": 1125124.0}, {"date": "2026-08-31", "close": 0.008, "volume": 315710.0}], "refreshing": true}