{"ticker": "AD1", "overview": {"name": "Adneo Limited", "country": "Australia", "industry": "Media & Entertainment"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "AD1", "has_prices": true, "as_of": "2026-08-31", "last": 0.025, "prev_close": 0.025, "change": 0.0, "change_pct": 0.0, "session_volume": 323.0, "vwap_5": 0.027601030022984266, "vwap_20": 0.024727944961612344, "vwap_60": 0.0285165339787336, "vwap_250": 0.0405633797650669, "high_52w": 0.043, "low_52w": 0.013, "avg_volume_20": 172112.6, "sessions": 400, "market_cap": {"value": 7891422.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03134801", "src": "ASX", "ticker": "AD1", "cik": "", "company": "Adneo Limited", "company_raw": "Adneo Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on AD1", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03134801", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88784}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Norster", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-21", "source_url": "https://www.marketindex.com.au/asx/ad1", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Smedley", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-21", "source_url": "https://www.marketindex.com.au/asx/ad1", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "A Washington", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-03-03", "source_url": "https://www.marketindex.com.au/asx/ad1", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "N Smedley", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-01-05", "source_url": "https://www.marketindex.com.au/asx/ad1", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Norster", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-01-05", "source_url": "https://www.marketindex.com.au/asx/ad1", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "A Henderson", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-10-18", "source_url": "https://www.marketindex.com.au/asx/ad1", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M Norster", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-10-07", "source_url": "https://www.marketindex.com.au/asx/ad1", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M Norster", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-10-04", "source_url": "https://www.marketindex.com.au/asx/ad1", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M Norster", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-09-27", "source_url": "https://www.marketindex.com.au/asx/ad1", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "N Smedley", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-09-21", "source_url": "https://www.marketindex.com.au/asx/ad1", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M Norster", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-09-21", "source_url": "https://www.marketindex.com.au/asx/ad1", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "A Henderson", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-09-19", "source_url": "https://www.marketindex.com.au/asx/ad1", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M Norster", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-09-14", "source_url": "https://www.marketindex.com.au/asx/ad1", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "A Henderson", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-09-08", "source_url": "https://www.marketindex.com.au/asx/ad1", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "A Henderson", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-09-06", "source_url": "https://www.marketindex.com.au/asx/ad1", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M Norster", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-09-06", "source_url": "https://www.marketindex.com.au/asx/ad1", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "B Kavenagh", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-09-06", "source_url": "https://www.marketindex.com.au/asx/ad1", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "N Smedley", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-09-06", "source_url": "https://www.marketindex.com.au/asx/ad1", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-25", "source_url": "https://www.marketindex.com.au/asx/ad1", "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": "2025-09-23", "source_url": "https://www.marketindex.com.au/asx/ad1", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-25", "source_url": "https://www.marketindex.com.au/asx/ad1", "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": "2025-08-22", "source_url": "https://www.marketindex.com.au/asx/ad1", "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": "2025-08-22", "source_url": "https://www.marketindex.com.au/asx/ad1", "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": "2025-06-18", "source_url": "https://www.marketindex.com.au/asx/ad1", "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": "2025-05-19", "source_url": "https://www.marketindex.com.au/asx/ad1", "needs_ocr": 0}], "directors": [{"name": "Smedley", "first_seen": "2024-11-21", "last_seen": "2024-11-21", "status": "current", "notices": 1}, {"name": "Norster", "first_seen": "2024-01-05", "last_seen": "2024-11-21", "status": "current", "notices": 2}, {"name": "B Kavenagh", "first_seen": "2022-09-06", "last_seen": "2022-09-06", "status": "past", "notices": 1}, {"name": "M Norster", "first_seen": "2022-09-06", "last_seen": "2022-10-07", "status": "past", "notices": 6}, {"name": "A Henderson", "first_seen": "2022-09-06", "last_seen": "2022-10-18", "status": "past", "notices": 4}, {"name": "N Smedley", "first_seen": "2022-09-06", "last_seen": "2024-01-05", "status": "past", "notices": 3}, {"name": "A Washington", "first_seen": "2024-03-03", "last_seen": "2024-03-03", "status": "past", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-11-01", "form": "Progress Report", "title": "AdNeo secures strategic education services contract", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156732-3A705566"}, {"date": "2026-10-30", "form": "Commitments Test Entity Quarterly Reports", "title": "Quarterly Activities Report & Appendix 4C", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156340-3A705533"}, {"date": "2026-10-30", "form": "Notice Of Meeting", "title": "Notice of Annual General Meeting/Proxy Form", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156333-3A705532"}, {"date": "2026-10-13", "form": "Company Administration", "title": "Investor Webinar FY26 Results and Revenue Growth", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03147793-3A703992"}, {"date": "2026-09-29", "form": "Periodic Reports", "title": "FY26 Results Presentation", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03141435-3A702804"}], "performance": {"ticker": "AD1", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-06-23", "close": 3.05, "volume": 21625.0}, {"date": "2016-06-24", "close": 3.4, "volume": 17234.0}, {"date": "2016-06-27", "close": 3.4, "volume": 9633.0}, {"date": "2016-06-28", "close": 3.3, "volume": 36909.0}, {"date": "2016-06-29", "close": 3.3, "volume": 43747.0}, {"date": "2016-06-30", "close": 3.4, "volume": 38291.0}, {"date": "2016-07-01", "close": 3.6, "volume": 16338.0}, {"date": "2016-07-04", "close": 3.7, "volume": 95444.0}, {"date": "2016-07-05", "close": 3.65, "volume": 43251.0}, {"date": "2016-07-06", "close": 3.7, "volume": 21980.0}, {"date": "2016-07-07", "close": 4.0, "volume": 36737.0}, {"date": "2016-07-08", "close": 4.0, "volume": 4073.0}, {"date": "2016-07-11", "close": 3.9, "volume": 31283.0}, {"date": "2016-07-12", "close": 4.2, "volume": 14580.0}, {"date": "2016-07-13", "close": 4.25, "volume": 16949.0}, {"date": "2016-07-14", "close": 4.9, "volume": 17206.0}, {"date": "2016-07-15", "close": 5.0, "volume": 36935.0}, {"date": "2016-07-18", "close": 4.8, "volume": 7367.0}, {"date": "2016-07-19", "close": 4.9, "volume": 24200.0}, {"date": "2016-07-20", "close": 4.6, "volume": 37041.0}, {"date": "2016-07-21", "close": 4.6, "volume": 207000.0}, {"date": "2016-07-22", "close": 4.6, "volume": 14974.0}, {"date": "2016-07-25", "close": 4.5, "volume": 1100.0}, {"date": "2016-07-26", "close": 4.5, "volume": 2500.0}, {"date": "2016-07-27", "close": 4.6, "volume": 10069.0}, {"date": "2016-07-29", "close": 4.6, "volume": 2800.0}, {"date": "2016-08-01", "close": 4.5, "volume": 8749.0}, {"date": "2016-08-02", "close": 4.5, "volume": 4948.0}, {"date": "2016-08-03", "close": 4.0, "volume": 3000.0}, {"date": "2016-08-04", "close": 4.0, "volume": 100.0}, {"date": "2016-08-05", "close": 4.3, "volume": 397.0}, {"date": "2016-08-08", "close": 4.3, "volume": 5592.0}, {"date": "2016-08-09", "close": 4.1, "volume": 1000.0}, {"date": "2016-08-10", "close": 4.3, "volume": 8387.0}, {"date": "2016-08-11", "close": 4.1, "volume": 1125.0}, {"date": "2016-08-12", "close": 4.2, "volume": 7087.0}, {"date": "2016-08-16", "close": 4.3, "volume": 175.0}, {"date": "2016-08-17", "close": 4.0, "volume": 6898.0}, {"date": "2016-08-18", "close": 3.9, "volume": 1000.0}, {"date": "2016-08-22", "close": 3.9, "volume": 7632.0}, {"date": "2016-08-23", "close": 3.9, "volume": 420.0}, {"date": "2016-08-24", "close": 3.8, "volume": 14847.0}, {"date": "2016-08-25", "close": 4.0, "volume": 7551.0}, {"date": "2016-08-26", "close": 3.8, "volume": 1569.0}, {"date": "2016-08-29", "close": 3.6, "volume": 3800.0}, {"date": "2016-08-30", "close": 3.9, "volume": 16428.0}, {"date": "2016-08-31", "close": 3.85, "volume": 14617.0}, {"date": "2016-09-01", "close": 3.85, "volume": 519.0}, {"date": "2016-09-02", "close": 3.6, "volume": 3363.0}, {"date": "2016-09-05", "close": 3.7, "volume": 4550.0}, {"date": "2016-09-06", "close": 3.7, "volume": 18958.0}, {"date": "2016-09-07", "close": 3.5, "volume": 13072.0}, {"date": "2016-09-08", "close": 3.5, "volume": 42929.0}, {"date": "2016-09-09", "close": 3.5, "volume": 5000.0}, {"date": "2016-09-12", "close": 3.5, "volume": 13000.0}, {"date": "2016-09-13", "close": 3.75, "volume": 2771.0}, {"date": "2016-09-14", "close": 3.6, "volume": 2500.0}, {"date": "2016-09-15", "close": 3.85, "volume": 6330.0}, {"date": "2016-09-19", "close": 3.85, "volume": 2321.0}, {"date": "2016-09-21", "close": 3.6, "volume": 1291.0}, {"date": "2016-09-22", "close": 3.6, "volume": 945.0}, {"date": "2016-09-23", "close": 3.85, "volume": 1830.0}, {"date": "2016-09-28", "close": 3.6, "volume": 5000.0}, {"date": "2016-10-04", "close": 3.2, "volume": 1500.0}, {"date": "2016-10-06", "close": 3.1, "volume": 800.0}, {"date": "2016-10-07", "close": 3.4, "volume": 2500.0}, {"date": "2016-10-13", "close": 3.4, "volume": 5026.0}, {"date": "2016-10-14", "close": 3.4, "volume": 6400.0}, {"date": "2016-10-17", "close": 3.5, "volume": 15783.0}, {"date": "2016-10-18", "close": 3.3, "volume": 750.0}, {"date": "2016-10-19", "close": 3.2, "volume": 1229.0}, {"date": "2016-10-20", "close": 3.0, "volume": 726.0}, {"date": "2016-10-21", "close": 3.0, "volume": 1074.0}, {"date": "2016-10-25", "close": 3.3, "volume": 7300.0}, {"date": "2016-10-26", "close": 3.3, "volume": 14600.0}, {"date": "2016-10-27", "close": 3.3, "volume": 29667.0}, {"date": "2016-10-28", "close": 3.0, "volume": 16233.0}, {"date": "2016-10-31", "close": 3.3, "volume": 12507.0}, {"date": "2016-11-03", "close": 3.0, "volume": 3000.0}, {"date": "2016-11-04", "close": 3.0, "volume": 1842.0}, {"date": "2016-11-07", "close": 3.0, "volume": 20825.0}, {"date": "2016-11-08", "close": 3.0, "volume": 18175.0}, {"date": "2016-11-09", "close": 3.0, "volume": 12000.0}, {"date": "2016-11-10", "close": 3.8, "volume": 84170.0}, {"date": "2016-11-11", "close": 4.3, "volume": 21203.0}, {"date": "2016-11-14", "close": 4.5, "volume": 8131.0}, {"date": "2016-11-15", "close": 4.2, "volume": 5430.0}, {"date": "2016-11-16", "close": 4.25, "volume": 750.0}, {"date": "2016-11-17", "close": 4.2, "volume": 9152.0}, {"date": "2016-11-18", "close": 3.9, "volume": 868.0}, {"date": "2016-11-22", "close": 3.8, "volume": 2100.0}, {"date": "2016-11-23", "close": 3.25, "volume": 8609.0}, {"date": "2016-11-24", "close": 3.35, "volume": 3068.0}, {"date": "2016-11-25", "close": 3.35, "volume": 5999.0}, {"date": "2016-11-28", "close": 3.4, "volume": 12897.0}, {"date": "2016-11-30", "close": 3.5, "volume": 13050.0}, {"date": "2016-12-01", "close": 3.5, "volume": 1300.0}, {"date": "2016-12-02", "close": 3.5, "volume": 1349.0}, {"date": "2016-12-07", "close": 3.2, "volume": 6204.0}, {"date": "2016-12-08", "close": 3.1, "volume": 1570.0}, {"date": "2016-12-09", "close": 3.3, "volume": 4100.0}, {"date": "2016-12-12", "close": 3.2, "volume": 2583.0}, {"date": "2016-12-13", "close": 3.0, "volume": 4279.0}, {"date": "2016-12-15", "close": 3.0, "volume": 188529.0}, {"date": "2016-12-16", "close": 3.0, "volume": 13000.0}, {"date": "2016-12-21", "close": 3.1, "volume": 37800.0}, {"date": "2016-12-22", "close": 3.2, "volume": 2000.0}, {"date": "2016-12-29", "close": 3.5, "volume": 11018.0}, {"date": "2016-12-30", "close": 3.5, "volume": 1000.0}, {"date": "2017-01-03", "close": 3.5, "volume": 770.0}, {"date": "2017-01-06", "close": 3.05, "volume": 979.0}, {"date": "2017-01-12", "close": 2.8, "volume": 1400.0}, {"date": "2017-01-16", "close": 2.9, "volume": 9821.0}, {"date": "2017-01-17", "close": 2.9, "volume": 5000.0}, {"date": "2017-01-19", "close": 3.1, "volume": 963.0}, {"date": "2017-01-20", "close": 3.0, "volume": 500.0}, {"date": "2017-01-24", "close": 2.9, "volume": 955.0}, {"date": "2017-01-25", "close": 2.9, "volume": 7775.0}, {"date": "2017-01-27", "close": 2.9, "volume": 2000.0}, {"date": "2017-01-31", "close": 2.9, "volume": 225.0}, {"date": "2017-02-07", "close": 2.65, "volume": 2400.0}, {"date": "2017-02-08", "close": 2.65, "volume": 695.0}, {"date": "2017-02-09", "close": 2.65, "volume": 7500.0}, {"date": "2017-02-14", "close": 2.65, "volume": 70095.0}, {"date": "2017-02-16", "close": 2.65, "volume": 13996.0}, {"date": "2017-02-17", "close": 2.65, "volume": 4500.0}, {"date": "2017-02-22", "close": 2.5, "volume": 106000.0}, {"date": "2017-02-23", "close": 2.55, "volume": 10000.0}, {"date": "2017-02-24", "close": 2.4, "volume": 1209.0}, {"date": "2017-02-27", "close": 2.0, "volume": 20412.0}, {"date": "2017-02-28", "close": 2.1, "volume": 3000.0}, {"date": "2017-03-01", "close": 2.0, "volume": 20278.0}, {"date": "2017-03-02", "close": 2.0, "volume": 15500.0}, {"date": "2017-03-06", "close": 2.0, "volume": 5000.0}, {"date": "2017-03-07", "close": 2.0, "volume": 750.0}, {"date": "2017-03-08", "close": 1.8, "volume": 19000.0}, {"date": "2017-03-09", "close": 1.8, "volume": 15500.0}, {"date": "2017-03-14", "close": 1.8, "volume": 2500.0}, {"date": "2017-03-15", "close": 1.65, "volume": 31282.0}, {"date": "2017-03-16", "close": 1.9, "volume": 8000.0}, {"date": "2017-03-17", "close": 2.3, "volume": 9060.0}, {"date": "2017-03-20", "close": 2.15, "volume": 1521.0}, {"date": "2017-03-21", "close": 2.2, "volume": 875.0}, {"date": "2017-03-22", "close": 2.2, "volume": 3294.0}, {"date": "2017-03-23", "close": 2.2, "volume": 445.0}, {"date": "2017-03-24", "close": 2.2, "volume": 1900.0}, {"date": "2017-03-27", "close": 2.0, "volume": 5925.0}, {"date": "2017-03-28", "close": 2.0, "volume": 10000.0}, {"date": "2017-03-30", "close": 1.9, "volume": 11000.0}, {"date": "2017-03-31", "close": 2.0, "volume": 3466.0}, {"date": "2017-04-03", "close": 2.0, "volume": 8700.0}, {"date": "2017-04-05", "close": 2.0, "volume": 2500.0}, {"date": "2017-04-12", "close": 1.8, "volume": 2923.0}, {"date": "2017-04-13", "close": 1.8, "volume": 2077.0}, {"date": "2017-04-18", "close": 1.8, "volume": 6173.0}, {"date": "2017-04-20", "close": 1.7, "volume": 6200.0}, {"date": "2017-04-21", "close": 1.7, "volume": 300.0}, {"date": "2017-04-24", "close": 1.8, "volume": 0.0}, {"date": "2017-04-26", "close": 1.6, "volume": 9500.0}, {"date": "2017-05-02", "close": 1.6, "volume": 1200.0}, {"date": "2017-05-04", "close": 1.6, "volume": 275.0}, {"date": "2017-05-05", "close": 1.65, "volume": 10000.0}, {"date": "2017-05-09", "close": 1.65, "volume": 10000.0}, {"date": "2017-05-10", "close": 1.65, "volume": 3000.0}, {"date": "2017-05-11", "close": 1.6, "volume": 21225.0}, {"date": "2017-05-15", "close": 1.7, "volume": 2456.0}, {"date": "2017-05-16", "close": 1.7, "volume": 1350.0}, {"date": "2017-05-17", "close": 1.7, "volume": 25.0}, {"date": "2017-05-18", "close": 1.55, "volume": 10000.0}, {"date": "2017-05-22", "close": 1.55, "volume": 465.0}, {"date": "2017-05-23", "close": 1.7, "volume": 3133.0}, {"date": "2017-05-24", "close": 1.7, "volume": 5000.0}, {"date": "2017-05-26", "close": 1.6, "volume": 2100.0}, {"date": "2017-05-29", "close": 1.55, "volume": 3961.0}, {"date": "2017-05-30", "close": 1.55, "volume": 645.0}, {"date": "2017-06-01", "close": 1.55, "volume": 2200.0}, {"date": "2017-06-02", "close": 1.5, "volume": 5000.0}, {"date": "2017-06-05", "close": 1.4, "volume": 18200.0}, {"date": "2017-06-07", "close": 1.4, "volume": 5000.0}, {"date": "2017-06-08", "close": 1.4, "volume": 709.0}, {"date": "2017-06-14", "close": 1.4, "volume": 20489.0}, {"date": "2017-06-15", "close": 1.4, "volume": 1135.0}, {"date": "2017-06-19", "close": 1.3, "volume": 20000.0}, {"date": "2017-06-20", "close": 1.5, "volume": 17000.0}, {"date": "2017-06-21", "close": 1.8, "volume": 15500.0}, {"date": "2017-06-27", "close": 1.8, "volume": 781.0}, {"date": "2017-06-28", "close": 1.8, "volume": 297.0}, {"date": "2017-06-30", "close": 1.4, "volume": 16221.0}, {"date": "2017-07-04", "close": 1.7, "volume": 10271.0}, {"date": "2017-07-06", "close": 1.8, "volume": 411.0}, {"date": "2017-07-07", "close": 2.3, "volume": 595.0}, {"date": "2017-07-11", "close": 2.2, "volume": 200.0}, {"date": "2017-07-17", "close": 2.1, "volume": 10581.0}, {"date": "2017-07-18", "close": 2.0, "volume": 23114.0}, {"date": "2017-07-19", "close": 2.1, "volume": 115.0}, {"date": "2017-07-20", "close": 1.9, "volume": 52500.0}, {"date": "2017-07-21", "close": 2.0, "volume": 15000.0}, {"date": "2017-07-25", "close": 2.0, "volume": 500.0}, {"date": "2017-07-26", "close": 1.9, "volume": 855.0}, {"date": "2017-07-27", "close": 1.8, "volume": 92867.0}, {"date": "2017-07-31", "close": 2.0, "volume": 2500.0}, {"date": "2017-08-07", "close": 2.0, "volume": 16000.0}, {"date": "2017-08-11", "close": 2.0, "volume": 10007.0}, {"date": "2017-08-14", "close": 2.0, "volume": 4567.0}, {"date": "2017-08-15", "close": 2.0, "volume": 14079.0}, {"date": "2017-08-16", "close": 2.0, "volume": 8696.0}, {"date": "2017-08-21", "close": 1.9, "volume": 11000.0}, {"date": "2017-08-22", "close": 1.8, "volume": 280.0}, {"date": "2017-08-24", "close": 1.75, "volume": 28511.0}, {"date": "2017-09-01", "close": 1.5, "volume": 11445.0}, {"date": "2017-09-05", "close": 1.5, "volume": 5000.0}, {"date": "2017-09-08", "close": 1.7, "volume": 1642.0}, {"date": "2017-09-18", "close": 1.5, "volume": 4442.0}, {"date": "2017-09-19", "close": 1.8, "volume": 631.0}, {"date": "2017-09-21", "close": 1.7, "volume": 2168.0}, {"date": "2017-09-28", "close": 1.5, "volume": 2689.0}, {"date": "2017-10-02", "close": 1.5, "volume": 1625.0}, {"date": "2017-10-03", "close": 1.5, "volume": 1310.0}, {"date": "2017-10-04", "close": 2.0, "volume": 9932.0}, {"date": "2017-10-05", "close": 2.0, "volume": 9478.0}, {"date": "2017-10-06", "close": 2.0, "volume": 10500.0}, {"date": "2017-10-09", "close": 1.75, "volume": 18500.0}, {"date": "2017-10-10", "close": 2.0, "volume": 21310.0}, {"date": "2017-10-11", "close": 2.0, "volume": 32180.0}, {"date": "2017-10-12", "close": 2.0, "volume": 10300.0}, {"date": "2017-10-13", "close": 1.9, "volume": 18323.0}, {"date": "2017-10-16", "close": 1.85, "volume": 8630.0}, {"date": "2017-10-17", "close": 1.8, "volume": 7851.0}, {"date": "2017-10-19", "close": 1.75, "volume": 8647.0}, {"date": "2017-10-20", "close": 1.9, "volume": 2599.0}, {"date": "2017-10-23", "close": 1.65, "volume": 5176.0}, {"date": "2017-10-24", "close": 1.6, "volume": 14461.0}, {"date": "2017-10-25", "close": 1.45, "volume": 30667.0}, {"date": "2017-10-26", "close": 1.45, "volume": 23138.0}, {"date": "2017-10-27", "close": 1.4, "volume": 4500.0}, {"date": "2017-10-30", "close": 1.2, "volume": 17774.0}, {"date": "2017-10-31", "close": 1.35, "volume": 21217.0}, {"date": "2017-11-01", "close": 1.35, "volume": 29100.0}, {"date": "2017-11-02", "close": 1.25, "volume": 3734.0}, {"date": "2017-11-06", "close": 1.3, "volume": 9916.0}, {"date": "2017-11-08", "close": 1.3, "volume": 1250.0}, {"date": "2017-11-13", "close": 1.3, "volume": 393.0}, {"date": "2017-11-15", "close": 1.25, "volume": 1195.0}, {"date": "2017-11-16", "close": 1.25, "volume": 788.0}, {"date": "2017-11-17", "close": 1.1, "volume": 7282.0}, {"date": "2017-11-20", "close": 1.2, "volume": 939.0}, {"date": "2017-11-21", "close": 1.2, "volume": 10642.0}, {"date": "2017-11-22", "close": 1.15, "volume": 3200.0}, {"date": "2017-11-24", "close": 1.15, "volume": 2503.0}, {"date": "2017-11-27", "close": 1.15, "volume": 26181.0}, {"date": "2017-11-28", "close": 1.1, "volume": 2000.0}, {"date": "2017-11-29", "close": 1.0, "volume": 5448.0}, {"date": "2017-11-30", "close": 1.0, "volume": 7742.0}, {"date": "2017-12-01", "close": 1.0, "volume": 5000.0}, {"date": "2017-12-04", "close": 1.0, "volume": 3194.0}, {"date": "2017-12-05", "close": 1.0, "volume": 306.0}, {"date": "2017-12-07", "close": 0.91, "volume": 2314.0}, {"date": "2017-12-08", "close": 0.91, "volume": 11826.0}, {"date": "2017-12-11", "close": 0.95, "volume": 5444.0}, {"date": "2017-12-12", "close": 0.9, "volume": 500.0}, {"date": "2017-12-13", "close": 0.91, "volume": 526.0}, {"date": "2017-12-18", "close": 0.95, "volume": 54464.0}, {"date": "2017-12-19", "close": 0.9, "volume": 20456.0}, {"date": "2017-12-20", "close": 0.9, "volume": 62994.0}, {"date": "2017-12-21", "close": 0.9, "volume": 2756.0}, {"date": "2017-12-22", "close": 0.9, "volume": 54804.0}, {"date": "2017-12-27", "close": 0.9, "volume": 19972.0}, {"date": "2017-12-28", "close": 0.94, "volume": 16081.0}, {"date": "2017-12-29", "close": 0.9, "volume": 2555.0}, {"date": "2018-01-03", "close": 0.88, "volume": 23000.0}, {"date": "2018-01-04", "close": 0.88, "volume": 64570.0}, {"date": "2018-01-05", "close": 0.88, "volume": 20724.0}, {"date": "2018-01-08", "close": 1.15, "volume": 27940.0}, {"date": "2018-01-09", "close": 1.25, "volume": 103442.0}, {"date": "2018-01-10", "close": 1.2, "volume": 60885.0}, {"date": "2018-01-11", "close": 1.1, "volume": 29500.0}, {"date": "2018-01-12", "close": 1.1, "volume": 7000.0}, {"date": "2018-01-15", "close": 1.0, "volume": 48511.0}, {"date": "2018-01-16", "close": 0.93, "volume": 80700.0}, {"date": "2018-01-17", "close": 1.0, "volume": 51280.0}, {"date": "2018-01-18", "close": 0.98, "volume": 7000.0}, {"date": "2018-01-19", "close": 0.96, "volume": 41531.0}, {"date": "2018-01-22", "close": 1.0, "volume": 42186.0}, {"date": "2018-01-23", "close": 1.1, "volume": 56032.0}, {"date": "2018-01-24", "close": 1.1, "volume": 34201.0}, {"date": "2018-01-25", "close": 1.05, "volume": 3187.0}, {"date": "2018-01-29", "close": 1.1, "volume": 10000.0}, {"date": "2018-01-30", "close": 1.2, "volume": 88901.0}, {"date": "2018-01-31", "close": 1.2, "volume": 14487.0}, {"date": "2018-02-01", "close": 1.2, "volume": 37482.0}, {"date": "2018-02-02", "close": 1.15, "volume": 4673.0}, {"date": "2018-02-05", "close": 1.05, "volume": 51316.0}, {"date": "2018-02-06", "close": 1.05, "volume": 464.0}, {"date": "2018-02-07", "close": 1.1, "volume": 20000.0}, {"date": "2018-02-08", "close": 1.1, "volume": 500.0}, {"date": "2018-02-09", "close": 0.94, "volume": 54833.0}, {"date": "2018-02-12", "close": 1.05, "volume": 36048.0}, {"date": "2018-02-13", "close": 1.1, "volume": 110480.0}, {"date": "2018-02-14", "close": 1.1, "volume": 4000.0}, {"date": "2018-02-16", "close": 1.1, "volume": 20111.0}, {"date": "2018-02-19", "close": 1.0, "volume": 22487.0}, {"date": "2018-02-20", "close": 0.9, "volume": 39203.0}, {"date": "2018-02-21", "close": 0.94, "volume": 1866.0}, {"date": "2018-02-22", "close": 0.91, "volume": 15277.0}, {"date": "2018-02-23", "close": 0.91, "volume": 12838.0}, {"date": "2018-02-26", "close": 0.94, "volume": 28563.0}, {"date": "2018-02-27", "close": 0.91, "volume": 30945.0}, {"date": "2018-02-28", "close": 0.9, "volume": 34017.0}, {"date": "2018-03-01", "close": 0.89, "volume": 32480.0}, {"date": "2018-03-02", "close": 0.88, "volume": 7225.0}, {"date": "2018-03-05", "close": 0.88, "volume": 551.0}, {"date": "2018-03-06", "close": 0.85, "volume": 18179.0}, {"date": "2018-03-07", "close": 0.77, "volume": 27766.0}, {"date": "2018-03-08", "close": 0.79, "volume": 25397.0}, {"date": "2018-03-09", "close": 0.8, "volume": 11732.0}, {"date": "2018-03-12", "close": 0.8, "volume": 231.0}, {"date": "2018-03-16", "close": 0.74, "volume": 59801.0}, {"date": "2018-03-19", "close": 0.8, "volume": 11208.0}, {"date": "2018-03-20", "close": 0.8, "volume": 9326.0}, {"date": "2018-03-21", "close": 0.79, "volume": 534.0}, {"date": "2018-03-22", "close": 0.82, "volume": 66805.0}, {"date": "2018-03-23", "close": 0.81, "volume": 10655.0}, {"date": "2018-03-26", "close": 0.81, "volume": 228.0}, {"date": "2018-04-04", "close": 0.75, "volume": 5382.0}, {"date": "2018-04-05", "close": 0.7, "volume": 20558.0}, {"date": "2018-04-06", "close": 0.7, "volume": 1069.0}, {"date": "2018-04-09", "close": 0.62, "volume": 10000.0}, {"date": "2018-04-10", "close": 0.53, "volume": 203983.0}, {"date": "2018-04-11", "close": 0.53, "volume": 1153.0}, {"date": "2018-04-12", "close": 0.47, "volume": 3907.0}, {"date": "2018-04-13", "close": 0.51, "volume": 9660.0}, {"date": "2018-04-16", "close": 0.5, "volume": 10592.0}, {"date": "2018-04-19", "close": 0.46, "volume": 13201.0}, {"date": "2018-04-23", "close": 0.49, "volume": 999.0}, {"date": "2018-04-24", "close": 0.52, "volume": 2773.0}, {"date": "2018-04-26", "close": 0.53, "volume": 15613.0}, {"date": "2018-04-27", "close": 0.48, "volume": 49607.0}, {"date": "2018-04-30", "close": 0.49, "volume": 1000.0}, {"date": "2018-05-01", "close": 0.48, "volume": 33333.0}, {"date": "2018-05-02", "close": 0.49, "volume": 85323.0}, {"date": "2018-05-07", "close": 0.5, "volume": 18500.0}, {"date": "2018-05-09", "close": 0.5, "volume": 2000.0}, {"date": "2018-05-10", "close": 0.5, "volume": 5000.0}, {"date": "2018-05-11", "close": 0.5, "volume": 11000.0}, {"date": "2018-05-16", "close": 0.5, "volume": 770.0}, {"date": "2018-05-17", "close": 0.48, "volume": 2386.0}, {"date": "2018-05-18", "close": 0.48, "volume": 8558.0}, {"date": "2018-05-22", "close": 0.45, "volume": 22385.0}, {"date": "2018-05-23", "close": 0.45, "volume": 15638.0}, {"date": "2018-05-24", "close": 0.5, "volume": 9275.0}, {"date": "2018-05-25", "close": 0.54, "volume": 148426.0}, {"date": "2018-05-28", "close": 0.5, "volume": 20000.0}, {"date": "2018-05-29", "close": 0.49, "volume": 1000.0}, {"date": "2018-05-30", "close": 0.51, "volume": 64684.0}, {"date": "2018-05-31", "close": 0.55, "volume": 2724.0}, {"date": "2018-06-01", "close": 0.56, "volume": 2627.0}, {"date": "2018-06-04", "close": 0.58, "volume": 22378.0}, {"date": "2018-06-05", "close": 0.6, "volume": 4400.0}, {"date": "2018-06-06", "close": 0.48, "volume": 66200.0}, {"date": "2018-06-08", "close": 0.5, "volume": 43000.0}, {"date": "2018-06-12", "close": 0.45, "volume": 17035.0}, {"date": "2018-06-13", "close": 0.42, "volume": 41800.0}, {"date": "2018-06-14", "close": 0.48, "volume": 118800.0}, {"date": "2018-06-15", "close": 0.46, "volume": 12000.0}, {"date": "2018-06-18", "close": 0.44, "volume": 15835.0}, {"date": "2018-06-19", "close": 0.44, "volume": 5000.0}, {"date": "2018-06-20", "close": 0.47, "volume": 5893.0}, {"date": "2018-06-21", "close": 0.5, "volume": 500.0}, {"date": "2018-06-22", "close": 0.51, "volume": 17698.0}, {"date": "2018-06-25", "close": 0.5, "volume": 8500.0}, {"date": "2018-06-26", "close": 0.5, "volume": 51867.0}, {"date": "2018-06-28", "close": 0.44, "volume": 48819.0}, {"date": "2018-06-29", "close": 0.45, "volume": 60980.0}, {"date": "2018-07-02", "close": 0.37, "volume": 31516.0}, {"date": "2018-07-03", "close": 0.42, "volume": 6000.0}, {"date": "2018-07-04", "close": 0.42, "volume": 40099.0}, {"date": "2018-07-05", "close": 0.39, "volume": 17000.0}, {"date": "2018-07-06", "close": 0.39, "volume": 20000.0}, {"date": "2018-07-09", "close": 0.38, "volume": 592.0}, {"date": "2018-07-11", "close": 0.36, "volume": 3517.0}, {"date": "2018-07-12", "close": 0.36, "volume": 15000.0}, {"date": "2018-07-13", "close": 0.38, "volume": 2600.0}, {"date": "2018-07-17", "close": 0.4, "volume": 18760.0}, {"date": "2018-07-18", "close": 0.4, "volume": 23310.0}, {"date": "2018-07-19", "close": 0.4, "volume": 11844.0}, {"date": "2018-07-20", "close": 0.44, "volume": 76992.0}, {"date": "2018-07-23", "close": 0.43, "volume": 10000.0}, {"date": "2018-07-24", "close": 0.43, "volume": 38667.0}, {"date": "2018-07-26", "close": 0.39, "volume": 5000.0}, {"date": "2018-07-27", "close": 0.5, "volume": 12000.0}, {"date": "2018-07-30", "close": 0.5, "volume": 3100.0}, {"date": "2018-07-31", "close": 0.43, "volume": 80239.0}, {"date": "2018-08-01", "close": 0.43, "volume": 24156.0}, {"date": "2018-08-02", "close": 0.4, "volume": 95844.0}, {"date": "2018-08-03", "close": 0.41, "volume": 30480.0}, {"date": "2018-08-07", "close": 0.39, "volume": 10000.0}, {"date": "2018-08-08", "close": 0.39, "volume": 25280.0}, {"date": "2018-08-14", "close": 0.4, "volume": 7792.0}, {"date": "2018-08-15", "close": 0.4, "volume": 15000.0}, {"date": "2018-08-21", "close": 0.4, "volume": 2000.0}, {"date": "2018-08-22", "close": 0.4, "volume": 800.0}, {"date": "2018-08-23", "close": 0.4, "volume": 10000.0}, {"date": "2018-08-30", "close": 0.41, "volume": 4509.0}, {"date": "2018-08-31", "close": 0.35, "volume": 43942.0}, {"date": "2018-09-04", "close": 0.39, "volume": 10508.0}, {"date": "2018-09-05", "close": 0.36, "volume": 9458.0}, {"date": "2018-09-11", "close": 0.36, "volume": 514.0}, {"date": "2018-09-12", "close": 0.35, "volume": 18148.0}, {"date": "2018-09-28", "close": 0.35, "volume": 13500.0}, {"date": "2018-10-01", "close": 0.3, "volume": 2844.0}, {"date": "2018-10-02", "close": 0.32, "volume": 30000.0}, {"date": "2018-10-03", "close": 0.35, "volume": 2000.0}, {"date": "2018-10-05", "close": 0.38, "volume": 18000.0}, {"date": "2018-10-09", "close": 0.39, "volume": 1065.0}, {"date": "2018-10-11", "close": 0.36, "volume": 14475.0}, {"date": "2018-10-12", "close": 0.33, "volume": 22179.0}, {"date": "2018-10-18", "close": 0.3, "volume": 824.0}, {"date": "2018-10-19", "close": 0.27, "volume": 1100.0}, {"date": "2018-10-23", "close": 0.3, "volume": 7826.0}, {"date": "2018-10-25", "close": 0.22, "volume": 1611.0}, {"date": "2018-10-29", "close": 0.26, "volume": 45813.0}, {"date": "2018-10-31", "close": 0.3, "volume": 9950.0}, {"date": "2018-11-01", "close": 0.26, "volume": 35350.0}, {"date": "2018-11-06", "close": 0.3, "volume": 6950.0}, {"date": "2018-11-07", "close": 0.32, "volume": 1650.0}, {"date": "2018-11-08", "close": 0.3, "volume": 7000.0}, {"date": "2018-11-12", "close": 0.39, "volume": 41139.0}, {"date": "2018-11-15", "close": 0.39, "volume": 55000.0}, {"date": "2018-11-16", "close": 0.4, "volume": 56539.0}, {"date": "2018-11-19", "close": 0.39, "volume": 30607.0}, {"date": "2018-11-20", "close": 0.35, "volume": 10000.0}, {"date": "2018-11-21", "close": 0.36, "volume": 21317.0}, {"date": "2018-11-23", "close": 0.39, "volume": 21732.0}, {"date": "2018-11-26", "close": 0.39, "volume": 3000.0}, {"date": "2018-11-27", "close": 0.29, "volume": 136374.0}, {"date": "2018-11-28", "close": 0.29, "volume": 156067.0}, {"date": "2018-11-29", "close": 0.24, "volume": 68000.0}, {"date": "2018-11-30", "close": 0.24, "volume": 10200.0}, {"date": "2018-12-03", "close": 0.24, "volume": 7919.0}, {"date": "2018-12-04", "close": 0.24, "volume": 24000.0}, {"date": "2018-12-05", "close": 0.24, "volume": 10300.0}, {"date": "2018-12-06", "close": 0.25, "volume": 6734.0}, {"date": "2018-12-07", "close": 0.25, "volume": 5266.0}, {"date": "2018-12-11", "close": 0.27, "volume": 34500.0}, {"date": "2018-12-18", "close": 0.25, "volume": 500.0}, {"date": "2018-12-20", "close": 0.23, "volume": 4167.0}, {"date": "2018-12-27", "close": 0.25, "volume": 16500.0}, {"date": "2018-12-28", "close": 0.22, "volume": 9900.0}, {"date": "2018-12-31", "close": 0.24, "volume": 33.0}, {"date": "2019-01-03", "close": 0.26, "volume": 10000.0}, {"date": "2019-01-04", "close": 0.27, "volume": 3500.0}, {"date": "2019-01-07", "close": 0.25, "volume": 1700.0}, {"date": "2019-01-14", "close": 0.25, "volume": 4000.0}, {"date": "2019-01-15", "close": 0.24, "volume": 40000.0}, {"date": "2019-01-21", "close": 0.24, "volume": 1967.0}, {"date": "2019-01-22", "close": 0.19, "volume": 18235.0}, {"date": "2019-01-23", "close": 0.2, "volume": 3391.0}, {"date": "2019-01-30", "close": 0.19, "volume": 5650.0}, {"date": "2019-02-04", "close": 0.17, "volume": 49327.0}, {"date": "2019-02-15", "close": 0.17, "volume": 23500.0}, {"date": "2019-02-22", "close": 0.18, "volume": 1125.0}, {"date": "2019-02-27", "close": 0.18, "volume": 37000.0}, {"date": "2019-03-04", "close": 0.18, "volume": 14125.0}, {"date": "2019-03-05", "close": 0.18, "volume": 10875.0}, {"date": "2019-03-12", "close": 0.15, "volume": 57000.0}, {"date": "2019-03-13", "close": 0.15, "volume": 12000.0}, {"date": "2019-03-19", "close": 0.13, "volume": 10000.0}, {"date": "2019-03-20", "close": 0.13, "volume": 8000.0}, {"date": "2019-03-25", "close": 0.2, "volume": 48434.0}, {"date": "2019-03-26", "close": 0.2, "volume": 49250.0}, {"date": "2019-03-27", "close": 0.15, "volume": 3625.0}, {"date": "2019-03-28", "close": 0.16, "volume": 34500.0}, {"date": "2019-03-29", "close": 0.15, "volume": 26595.0}, {"date": "2019-04-01", "close": 0.14, "volume": 11264.0}, {"date": "2019-04-05", "close": 0.12, "volume": 57940.0}, {"date": "2019-04-08", "close": 0.12, "volume": 38885.0}, {"date": "2019-04-09", "close": 0.1, "volume": 122315.0}, {"date": "2019-04-10", "close": 0.1, "volume": 12500.0}, {"date": "2019-04-11", "close": 0.09, "volume": 40000.0}, {"date": "2019-04-12", "close": 0.09, "volume": 20000.0}, {"date": "2019-04-15", "close": 0.08, "volume": 265613.0}, {"date": "2019-04-16", "close": 0.08, "volume": 28981.0}, {"date": "2019-04-17", "close": 0.09, "volume": 9196.0}, {"date": "2019-04-18", "close": 0.09, "volume": 11736.0}, {"date": "2019-04-23", "close": 0.11, "volume": 3186.0}, {"date": "2019-04-24", "close": 0.11, "volume": 16396.0}, {"date": "2019-04-29", "close": 0.12, "volume": 4985.0}, {"date": "2019-04-30", "close": 0.14, "volume": 2822.0}, {"date": "2019-05-02", "close": 0.12, "volume": 2111.0}, {"date": "2019-05-08", "close": 0.12, "volume": 11326.0}, {"date": "2019-05-13", "close": 0.14, "volume": 10940.0}, {"date": "2019-05-14", "close": 0.14, "volume": 14060.0}, {"date": "2019-05-15", "close": 0.14, "volume": 374.0}, {"date": "2019-05-17", "close": 0.15, "volume": 7417.0}, {"date": "2019-05-20", "close": 0.2, "volume": 33568.0}, {"date": "2019-05-21", "close": 0.2, "volume": 58391.0}, {"date": "2019-05-22", "close": 0.21, "volume": 9315.0}, {"date": "2019-05-23", "close": 0.19, "volume": 18553.0}, {"date": "2019-05-24", "close": 0.18, "volume": 3790.0}, {"date": "2019-05-29", "close": 0.22, "volume": 25500.0}, {"date": "2019-05-30", "close": 0.2, "volume": 2000.0}, {"date": "2019-05-31", "close": 0.19, "volume": 26216.0}, {"date": "2019-06-03", "close": 0.18, "volume": 78212.0}, {"date": "2019-06-04", "close": 0.18, "volume": 6062.0}, {"date": "2019-06-05", "close": 0.16, "volume": 5000.0}, {"date": "2019-06-06", "close": 0.17, "volume": 11271.0}, {"date": "2019-06-07", "close": 0.2, "volume": 8000.0}, {"date": "2019-06-11", "close": 0.19, "volume": 1237.0}, {"date": "2019-06-12", "close": 0.16, "volume": 20124.0}, {"date": "2019-06-13", "close": 0.15, "volume": 944.0}, {"date": "2019-06-14", "close": 0.14, "volume": 100816.0}, {"date": "2019-06-17", "close": 0.13, "volume": 20276.0}, {"date": "2019-06-18", "close": 0.13, "volume": 1300.0}, {"date": "2019-06-19", "close": 0.11, "volume": 24052.0}, {"date": "2019-06-20", "close": 0.11, "volume": 9671.0}, {"date": "2019-06-21", "close": 0.12, "volume": 13180.0}, {"date": "2019-06-24", "close": 0.16, "volume": 26367.0}, {"date": "2019-06-25", "close": 0.18, "volume": 37969.0}, {"date": "2019-06-26", "close": 0.13, "volume": 8993.0}, {"date": "2019-06-28", "close": 0.12, "volume": 39123.0}, {"date": "2019-07-02", "close": 0.11, "volume": 10000.0}, {"date": "2019-07-03", "close": 0.12, "volume": 13500.0}, {"date": "2019-07-04", "close": 0.11, "volume": 16343.0}, {"date": "2019-07-10", "close": 0.12, "volume": 1590.0}, {"date": "2019-07-16", "close": 0.14, "volume": 20000.0}, {"date": "2019-07-17", "close": 0.15, "volume": 31782.0}, {"date": "2019-07-19", "close": 0.17, "volume": 16574.0}, {"date": "2019-07-22", "close": 0.18, "volume": 130872.0}, {"date": "2019-07-23", "close": 0.21, "volume": 74900.0}, {"date": "2019-07-24", "close": 0.18, "volume": 176814.0}, {"date": "2019-07-25", "close": 0.17, "volume": 10035.0}, {"date": "2019-07-29", "close": 0.17, "volume": 64537.0}, {"date": "2019-07-31", "close": 0.17, "volume": 4876.0}, {"date": "2019-08-01", "close": 0.17, "volume": 6660.0}, {"date": "2019-08-05", "close": 0.18, "volume": 5350.0}, {"date": "2019-08-06", "close": 0.18, "volume": 150.0}, {"date": "2019-08-09", "close": 0.2, "volume": 58123.0}, {"date": "2019-08-12", "close": 0.18, "volume": 51436.0}, {"date": "2019-08-14", "close": 0.15, "volume": 69346.0}, {"date": "2019-08-15", "close": 0.15, "volume": 15250.0}, {"date": "2019-08-16", "close": 0.14, "volume": 10000.0}, {"date": "2019-08-19", "close": 0.14, "volume": 78245.0}, {"date": "2019-08-20", "close": 0.14, "volume": 56956.0}, {"date": "2019-08-21", "close": 0.13, "volume": 89156.0}, {"date": "2019-08-22", "close": 0.15, "volume": 80000.0}, {"date": "2019-09-02", "close": 0.19, "volume": 40507.0}, {"date": "2019-09-03", "close": 0.19, "volume": 10520.0}, {"date": "2019-09-06", "close": 0.17, "volume": 56362.0}, {"date": "2019-09-17", "close": 0.19, "volume": 2622.0}, {"date": "2019-09-18", "close": 0.16, "volume": 24905.0}, {"date": "2019-09-19", "close": 0.16, "volume": 93211.0}, {"date": "2019-09-20", "close": 0.16, "volume": 12035.0}, {"date": "2019-09-26", "close": 0.17, "volume": 12993.0}, {"date": "2019-09-27", "close": 0.17, "volume": 16765.0}, {"date": "2019-09-30", "close": 0.17, "volume": 806.0}, {"date": "2019-10-01", "close": 0.19, "volume": 8785.0}, {"date": "2019-10-02", "close": 0.16, "volume": 50197.0}, {"date": "2019-10-09", "close": 0.15, "volume": 69781.0}, {"date": "2019-10-10", "close": 0.15, "volume": 25000.0}, {"date": "2019-10-14", "close": 0.15, "volume": 4210.0}, {"date": "2019-10-15", "close": 0.14, "volume": 12500.0}, {"date": "2019-10-16", "close": 0.14, "volume": 57574.0}, {"date": "2019-10-18", "close": 0.14, "volume": 26184.0}, {"date": "2019-10-22", "close": 0.14, "volume": 11828.0}, {"date": "2019-10-23", "close": 0.13, "volume": 35000.0}, {"date": "2019-10-24", "close": 0.12, "volume": 58462.0}, {"date": "2019-10-29", "close": 0.14, "volume": 50039.0}, {"date": "2019-11-04", "close": 0.12, "volume": 53392.0}, {"date": "2019-11-06", "close": 0.13, "volume": 23976.0}, {"date": "2019-11-07", "close": 0.13, "volume": 98373.0}, {"date": "2019-11-08", "close": 0.12, "volume": 2171.0}, {"date": "2019-11-11", "close": 0.12, "volume": 6387.0}, {"date": "2019-11-13", "close": 0.13, "volume": 167043.0}, {"date": "2019-11-14", "close": 0.13, "volume": 215103.0}, {"date": "2019-11-15", "close": 0.14, "volume": 164963.0}, {"date": "2019-11-18", "close": 0.12, "volume": 3914.0}, {"date": "2019-11-20", "close": 0.12, "volume": 20000.0}, {"date": "2019-11-21", "close": 0.12, "volume": 27606.0}, {"date": "2019-11-27", "close": 0.14, "volume": 162623.0}, {"date": "2019-11-28", "close": 0.13, "volume": 32808.0}, {"date": "2019-11-29", "close": 0.13, "volume": 5876.0}, {"date": "2019-12-02", "close": 0.14, "volume": 30000.0}, {"date": "2019-12-03", "close": 0.12, "volume": 49725.0}, {"date": "2019-12-04", "close": 0.14, "volume": 86229.0}, {"date": "2019-12-05", "close": 0.13, "volume": 5005.0}, {"date": "2019-12-13", "close": 0.13, "volume": 1577.0}, {"date": "2019-12-19", "close": 0.14, "volume": 7528.0}, {"date": "2019-12-20", "close": 0.14, "volume": 4804.0}, {"date": "2020-01-08", "close": 0.14, "volume": 1465.0}, {"date": "2020-01-09", "close": 0.14, "volume": 679.0}, {"date": "2020-01-14", "close": 0.12, "volume": 25000.0}, {"date": "2020-01-17", "close": 0.12, "volume": 50000.0}, {"date": "2020-01-24", "close": 0.13, "volume": 13000.0}, {"date": "2020-01-28", "close": 0.14, "volume": 800.0}, {"date": "2020-01-29", "close": 0.14, "volume": 1000.0}, {"date": "2020-01-30", "close": 0.13, "volume": 7000.0}, {"date": "2020-02-06", "close": 0.12, "volume": 10580.0}, {"date": "2020-02-10", "close": 0.12, "volume": 7000.0}, {"date": "2020-02-14", "close": 0.12, "volume": 4167.0}, {"date": "2020-02-17", "close": 0.12, "volume": 13669.0}, {"date": "2020-02-18", "close": 0.12, "volume": 10000.0}, {"date": "2020-02-19", "close": 0.14, "volume": 12664.0}, {"date": "2020-02-20", "close": 0.13, "volume": 22337.0}, {"date": "2020-02-21", "close": 0.13, "volume": 33102.0}, {"date": "2020-02-25", "close": 0.14, "volume": 30000.0}, {"date": "2020-02-26", "close": 0.13, "volume": 20000.0}, {"date": "2020-02-27", "close": 0.12, "volume": 5523.0}, {"date": "2020-02-28", "close": 0.13, "volume": 280.0}, {"date": "2020-03-02", "close": 0.13, "volume": 7692.0}, {"date": "2020-03-06", "close": 0.13, "volume": 2000.0}, {"date": "2020-03-09", "close": 0.13, "volume": 10000.0}, {"date": "2020-03-10", "close": 0.13, "volume": 48489.0}, {"date": "2020-03-12", "close": 0.11, "volume": 14625.0}, {"date": "2020-03-17", "close": 0.1, "volume": 51363.0}, {"date": "2020-03-20", "close": 0.1, "volume": 4012.0}, {"date": "2020-03-31", "close": 0.11, "volume": 2031.0}, {"date": "2020-04-02", "close": 0.12, "volume": 5000.0}, {"date": "2020-04-03", "close": 0.11, "volume": 1000.0}, {"date": "2020-04-08", "close": 0.12, "volume": 10000.0}, {"date": "2020-04-14", "close": 0.1, "volume": 20000.0}, {"date": "2020-04-27", "close": 0.1, "volume": 10000.0}, {"date": "2020-04-29", "close": 0.12, "volume": 11285.0}, {"date": "2020-04-30", "close": 0.11, "volume": 50126.0}, {"date": "2020-05-01", "close": 0.13, "volume": 51500.0}, {"date": "2020-05-04", "close": 0.13, "volume": 9854.0}, {"date": "2020-05-08", "close": 0.12, "volume": 12276.0}, {"date": "2020-05-11", "close": 0.11, "volume": 27155.0}, {"date": "2020-05-12", "close": 0.11, "volume": 3109.0}, {"date": "2020-05-13", "close": 0.11, "volume": 15324.0}, {"date": "2020-05-15", "close": 0.11, "volume": 10000.0}, {"date": "2020-05-18", "close": 0.11, "volume": 34331.0}, {"date": "2020-05-19", "close": 0.1, "volume": 241742.0}, {"date": "2020-05-21", "close": 0.1, "volume": 1010.0}, {"date": "2020-05-22", "close": 0.1, "volume": 79822.0}, {"date": "2020-05-25", "close": 0.1, "volume": 15911.0}, {"date": "2020-05-26", "close": 0.1, "volume": 163333.0}, {"date": "2020-05-27", "close": 0.11, "volume": 104420.0}, {"date": "2020-05-28", "close": 0.12, "volume": 12294.0}, {"date": "2020-05-29", "close": 0.11, "volume": 4000.0}, {"date": "2020-06-01", "close": 0.13, "volume": 31795.0}, {"date": "2020-06-02", "close": 0.12, "volume": 10000.0}, {"date": "2020-06-04", "close": 0.12, "volume": 400.0}, {"date": "2020-06-09", "close": 0.12, "volume": 550.0}, {"date": "2020-06-11", "close": 0.12, "volume": 3800.0}, {"date": "2020-06-12", "close": 0.12, "volume": 10000.0}, {"date": "2020-06-15", "close": 0.13, "volume": 5650.0}, {"date": "2020-06-16", "close": 0.14, "volume": 56425.0}, {"date": "2020-06-17", "close": 0.14, "volume": 53016.0}, {"date": "2020-06-18", "close": 0.12, "volume": 57134.0}, {"date": "2020-06-24", "close": 0.12, "volume": 92.0}, {"date": "2020-06-25", "close": 0.1, "volume": 134131.0}, {"date": "2020-06-26", "close": 0.09, "volume": 60788.0}, {"date": "2020-06-29", "close": 0.1, "volume": 87755.0}, {"date": "2020-06-30", "close": 0.1, "volume": 59667.0}, {"date": "2020-07-02", "close": 0.12, "volume": 86250.0}, {"date": "2020-07-03", "close": 0.14, "volume": 49538.0}, {"date": "2020-07-07", "close": 0.4, "volume": 24077710.0}, {"date": "2020-07-08", "close": 0.35, "volume": 3210130.0}, {"date": "2020-07-09", "close": 0.4, "volume": 1510499.0}, {"date": "2020-07-10", "close": 0.38, "volume": 3098743.0}, {"date": "2020-07-13", "close": 0.37, "volume": 617003.0}, {"date": "2020-07-14", "close": 0.32, "volume": 363966.0}, {"date": "2020-07-15", "close": 0.31, "volume": 446317.0}, {"date": "2020-07-16", "close": 0.31, "volume": 384187.0}, {"date": "2020-07-17", "close": 0.34, "volume": 586648.0}, {"date": "2020-07-20", "close": 0.35, "volume": 111410.0}, {"date": "2020-07-21", "close": 0.34, "volume": 447370.0}, {"date": "2020-07-22", "close": 0.29, "volume": 803165.0}, {"date": "2020-07-23", "close": 0.29, "volume": 135387.0}, {"date": "2020-07-24", "close": 0.36, "volume": 2790591.0}, {"date": "2020-07-27", "close": 0.34, "volume": 337015.0}, {"date": "2020-07-28", "close": 0.32, "volume": 353170.0}, {"date": "2020-07-29", "close": 0.34, "volume": 146638.0}, {"date": "2020-07-30", "close": 0.35, "volume": 147221.0}, {"date": "2020-07-31", "close": 0.36, "volume": 91109.0}, {"date": "2020-08-03", "close": 0.37, "volume": 313888.0}, {"date": "2020-08-04", "close": 0.41, "volume": 425616.0}, {"date": "2020-08-05", "close": 0.43, "volume": 384119.0}, {"date": "2020-08-06", "close": 0.48, "volume": 845920.0}, {"date": "2020-08-07", "close": 0.51, "volume": 561612.0}, {"date": "2020-08-10", "close": 0.52, "volume": 499049.0}, {"date": "2020-08-11", "close": 0.51, "volume": 207645.0}, {"date": "2020-08-12", "close": 0.49, "volume": 96223.0}, {"date": "2020-08-13", "close": 0.49, "volume": 107929.0}, {"date": "2020-08-14", "close": 0.46, "volume": 238915.0}, {"date": "2020-08-17", "close": 0.49, "volume": 398034.0}, {"date": "2020-08-18", "close": 0.44, "volume": 400728.0}, {"date": "2020-08-19", "close": 0.47, "volume": 384787.0}, {"date": "2020-08-20", "close": 0.47, "volume": 222932.0}, {"date": "2020-08-21", "close": 0.44, "volume": 156330.0}, {"date": "2020-08-24", "close": 0.45, "volume": 115835.0}, {"date": "2020-08-25", "close": 0.45, "volume": 102868.0}, {"date": "2020-08-26", "close": 0.46, "volume": 117556.0}, {"date": "2020-08-27", "close": 0.48, "volume": 424868.0}, {"date": "2020-08-28", "close": 0.56, "volume": 462778.0}, {"date": "2020-08-31", "close": 0.55, "volume": 1093252.0}, {"date": "2020-09-01", "close": 0.56, "volume": 92466.0}, {"date": "2020-09-02", "close": 0.56, "volume": 43310.0}, {"date": "2020-09-03", "close": 0.55, "volume": 110706.0}, {"date": "2020-09-04", "close": 0.51, "volume": 113275.0}, {"date": "2020-09-07", "close": 0.5, "volume": 17307.0}, {"date": "2020-09-08", "close": 0.52, "volume": 34819.0}, {"date": "2020-09-09", "close": 0.5, "volume": 157789.0}, {"date": "2020-09-10", "close": 0.51, "volume": 95320.0}, {"date": "2020-09-11", "close": 0.5, "volume": 148204.0}, {"date": "2020-09-14", "close": 0.5, "volume": 49212.0}, {"date": "2020-09-15", "close": 0.5, "volume": 65119.0}, {"date": "2020-09-16", "close": 0.55, "volume": 133470.0}, {"date": "2020-09-17", "close": 0.55, "volume": 47734.0}, {"date": "2020-09-18", "close": 0.52, "volume": 94060.0}, {"date": "2020-09-21", "close": 0.51, "volume": 294324.0}, {"date": "2020-09-22", "close": 0.5, "volume": 169184.0}, {"date": "2020-09-23", "close": 0.51, "volume": 81421.0}, {"date": "2020-09-24", "close": 0.5, "volume": 51730.0}, {"date": "2020-09-25", "close": 0.53, "volume": 62857.0}, {"date": "2020-09-28", "close": 0.58, "volume": 563842.0}, {"date": "2020-09-29", "close": 0.63, "volume": 754115.0}, {"date": "2020-09-30", "close": 0.6, "volume": 1010299.0}, {"date": "2020-10-01", "close": 0.6, "volume": 286051.0}, {"date": "2020-10-02", "close": 0.54, "volume": 107046.0}, {"date": "2020-10-05", "close": 0.54, "volume": 148523.0}, {"date": "2020-10-06", "close": 0.66, "volume": 303669.0}, {"date": "2020-10-13", "close": 0.65, "volume": 195944.0}, {"date": "2020-10-14", "close": 0.61, "volume": 81732.0}, {"date": "2020-10-15", "close": 0.65, "volume": 186054.0}, {"date": "2020-10-16", "close": 0.62, "volume": 126287.0}, {"date": "2020-10-19", "close": 0.63, "volume": 147080.0}, {"date": "2020-10-20", "close": 0.59, "volume": 141529.0}, {"date": "2020-10-21", "close": 0.6, "volume": 302392.0}, {"date": "2020-10-22", "close": 0.66, "volume": 370405.0}, {"date": "2020-10-23", "close": 0.65, "volume": 479218.0}, {"date": "2020-10-26", "close": 0.64, "volume": 133620.0}, {"date": "2020-10-27", "close": 0.65, "volume": 371040.0}, {"date": "2020-10-28", "close": 0.63, "volume": 20662.0}, {"date": "2020-10-29", "close": 0.6, "volume": 107469.0}, {"date": "2020-10-30", "close": 0.54, "volume": 396821.0}, {"date": "2020-11-02", "close": 0.47, "volume": 499952.0}, {"date": "2020-11-03", "close": 0.49, "volume": 89788.0}, {"date": "2020-11-04", "close": 0.5, "volume": 95925.0}, {"date": "2020-11-05", "close": 0.5, "volume": 79646.0}, {"date": "2020-11-06", "close": 0.53, "volume": 39379.0}, {"date": "2020-11-09", "close": 0.53, "volume": 173845.0}, {"date": "2020-11-10", "close": 0.53, "volume": 147452.0}, {"date": "2020-11-11", "close": 0.5, "volume": 79082.0}, {"date": "2020-11-12", "close": 0.5, "volume": 55970.0}, {"date": "2020-11-13", "close": 0.5, "volume": 98380.0}, {"date": "2020-11-16", "close": 0.51, "volume": 17300.0}, {"date": "2020-11-17", "close": 0.55, "volume": 173471.0}, {"date": "2020-11-18", "close": 0.5, "volume": 5807.0}, {"date": "2020-11-19", "close": 0.49, "volume": 88990.0}, {"date": "2020-11-20", "close": 0.49, "volume": 51590.0}, {"date": "2020-11-23", "close": 0.49, "volume": 82859.0}, {"date": "2020-11-24", "close": 0.47, "volume": 48996.0}, {"date": "2020-11-25", "close": 0.5, "volume": 100.0}, {"date": "2020-11-26", "close": 0.48, "volume": 38578.0}, {"date": "2020-11-27", "close": 0.45, "volume": 142077.0}, {"date": "2020-11-30", "close": 0.46, "volume": 64708.0}, {"date": "2020-12-01", "close": 0.43, "volume": 337868.0}, {"date": "2020-12-02", "close": 0.5, "volume": 88361.0}, {"date": "2020-12-03", "close": 0.51, "volume": 11146.0}, {"date": "2020-12-04", "close": 0.49, "volume": 30500.0}, {"date": "2020-12-07", "close": 0.5, "volume": 119579.0}, {"date": "2020-12-08", "close": 0.49, "volume": 81450.0}, {"date": "2020-12-09", "close": 0.49, "volume": 2866.0}, {"date": "2020-12-10", "close": 0.48, "volume": 87690.0}, {"date": "2020-12-11", "close": 0.48, "volume": 323774.0}, {"date": "2020-12-15", "close": 0.45, "volume": 16667.0}, {"date": "2020-12-16", "close": 0.44, "volume": 84722.0}, {"date": "2020-12-17", "close": 0.44, "volume": 39204.0}, {"date": "2020-12-18", "close": 0.45, "volume": 1051086.0}, {"date": "2020-12-21", "close": 0.46, "volume": 8428.0}, {"date": "2020-12-22", "close": 0.46, "volume": 9422.0}, {"date": "2020-12-23", "close": 0.45, "volume": 7000.0}, {"date": "2020-12-24", "close": 0.49, "volume": 15846.0}, {"date": "2020-12-29", "close": 0.48, "volume": 30149.0}, {"date": "2020-12-30", "close": 0.47, "volume": 6516.0}, {"date": "2021-01-04", "close": 0.45, "volume": 111914.0}, {"date": "2021-01-05", "close": 0.45, "volume": 54273.0}, {"date": "2021-01-06", "close": 0.47, "volume": 173718.0}, {"date": "2021-01-07", "close": 0.46, "volume": 55621.0}, {"date": "2021-01-08", "close": 0.45, "volume": 3915.0}, {"date": "2021-01-11", "close": 0.45, "volume": 53779.0}, {"date": "2021-01-12", "close": 0.47, "volume": 53114.0}, {"date": "2021-01-14", "close": 0.45, "volume": 40725.0}, {"date": "2021-01-15", "close": 0.48, "volume": 93104.0}, {"date": "2021-01-18", "close": 0.48, "volume": 82307.0}, {"date": "2021-01-19", "close": 0.45, "volume": 84366.0}, {"date": "2021-01-20", "close": 0.46, "volume": 199250.0}, {"date": "2021-01-21", "close": 0.47, "volume": 86371.0}, {"date": "2021-01-22", "close": 0.53, "volume": 228114.0}, {"date": "2021-01-25", "close": 0.57, "volume": 286812.0}, {"date": "2021-01-27", "close": 0.53, "volume": 174553.0}, {"date": "2021-01-28", "close": 0.58, "volume": 152057.0}, {"date": "2021-01-29", "close": 0.59, "volume": 147524.0}, {"date": "2021-02-01", "close": 0.59, "volume": 21335.0}, {"date": "2021-02-02", "close": 0.53, "volume": 62493.0}, {"date": "2021-02-03", "close": 0.55, "volume": 53710.0}, {"date": "2021-02-04", "close": 0.52, "volume": 74088.0}, {"date": "2021-02-05", "close": 0.52, "volume": 17299.0}, {"date": "2021-02-08", "close": 0.52, "volume": 39829.0}, {"date": "2021-02-09", "close": 0.58, "volume": 613316.0}, {"date": "2021-02-10", "close": 0.54, "volume": 197062.0}, {"date": "2021-02-11", "close": 0.55, "volume": 17586.0}, {"date": "2021-02-12", "close": 0.5, "volume": 141272.0}, {"date": "2021-02-15", "close": 0.48, "volume": 450947.0}, {"date": "2021-02-16", "close": 0.45, "volume": 299626.0}, {"date": "2021-02-17", "close": 0.45, "volume": 197214.0}, {"date": "2021-02-18", "close": 0.42, "volume": 282475.0}, {"date": "2021-02-19", "close": 0.42, "volume": 207394.0}, {"date": "2021-02-22", "close": 0.49, "volume": 53996.0}, {"date": "2021-02-23", "close": 0.46, "volume": 22677.0}, {"date": "2021-02-24", "close": 0.47, "volume": 20840.0}, {"date": "2021-02-25", "close": 0.47, "volume": 6194.0}, {"date": "2021-02-26", "close": 0.48, "volume": 85226.0}, {"date": "2021-03-01", "close": 0.45, "volume": 6435.0}, {"date": "2021-03-02", "close": 0.43, "volume": 42106.0}, {"date": "2021-03-03", "close": 0.43, "volume": 15300.0}, {"date": "2021-03-04", "close": 0.43, "volume": 24231.0}, {"date": "2021-03-05", "close": 0.41, "volume": 23964.0}, {"date": "2021-03-09", "close": 0.4, "volume": 245883.0}, {"date": "2021-03-10", "close": 0.38, "volume": 175414.0}, {"date": "2021-03-11", "close": 0.4, "volume": 30000.0}, {"date": "2021-03-12", "close": 0.4, "volume": 63121.0}, {"date": "2021-03-15", "close": 0.42, "volume": 20700.0}, {"date": "2021-03-16", "close": 0.42, "volume": 45575.0}, {"date": "2021-03-17", "close": 0.45, "volume": 30181.0}, {"date": "2021-03-18", "close": 0.44, "volume": 6350.0}, {"date": "2021-03-19", "close": 0.42, "volume": 13484.0}, {"date": "2021-03-22", "close": 0.45, "volume": 24357.0}, {"date": "2021-03-23", "close": 0.44, "volume": 18300.0}, {"date": "2021-03-24", "close": 0.43, "volume": 22767.0}, {"date": "2021-03-25", "close": 0.41, "volume": 1700.0}, {"date": "2021-03-29", "close": 0.43, "volume": 82383.0}, {"date": "2021-03-30", "close": 0.45, "volume": 7365.0}, {"date": "2021-03-31", "close": 0.45, "volume": 22191.0}, {"date": "2021-04-01", "close": 0.45, "volume": 15772.0}, {"date": "2021-04-06", "close": 0.45, "volume": 156606.0}, {"date": "2021-04-07", "close": 0.45, "volume": 37530.0}, {"date": "2021-04-08", "close": 0.42, "volume": 50598.0}, {"date": "2021-04-09", "close": 0.42, "volume": 3435.0}, {"date": "2021-04-12", "close": 0.42, "volume": 14827.0}, {"date": "2021-04-13", "close": 0.42, "volume": 8435.0}, {"date": "2021-04-14", "close": 0.45, "volume": 114184.0}, {"date": "2021-04-15", "close": 0.46, "volume": 3380.0}, {"date": "2021-04-16", "close": 0.45, "volume": 19090.0}, {"date": "2021-04-19", "close": 0.43, "volume": 16447.0}, {"date": "2021-04-20", "close": 0.45, "volume": 18137.0}, {"date": "2021-04-21", "close": 0.45, "volume": 56685.0}, {"date": "2021-04-22", "close": 0.45, "volume": 6125.0}, {"date": "2021-04-26", "close": 0.43, "volume": 13744.0}, {"date": "2021-04-27", "close": 0.43, "volume": 27454.0}, {"date": "2021-04-28", "close": 0.43, "volume": 17850.0}, {"date": "2021-04-29", "close": 0.43, "volume": 12000.0}, {"date": "2021-04-30", "close": 0.43, "volume": 30030.0}, {"date": "2021-05-03", "close": 0.4, "volume": 126723.0}, {"date": "2021-05-04", "close": 0.39, "volume": 19503.0}, {"date": "2021-05-05", "close": 0.38, "volume": 16005.0}, {"date": "2021-05-06", "close": 0.4, "volume": 39773.0}, {"date": "2021-05-07", "close": 0.39, "volume": 740.0}, {"date": "2021-05-10", "close": 0.4, "volume": 4141.0}, {"date": "2021-05-11", "close": 0.38, "volume": 69010.0}, {"date": "2021-05-13", "close": 0.4, "volume": 58264.0}, {"date": "2021-05-14", "close": 0.4, "volume": 5003.0}, {"date": "2021-05-19", "close": 0.4, "volume": 43455.0}, {"date": "2021-05-24", "close": 0.38, "volume": 8900.0}, {"date": "2021-05-26", "close": 0.4, "volume": 52056.0}, {"date": "2021-05-27", "close": 0.4, "volume": 6568.0}, {"date": "2021-05-28", "close": 0.4, "volume": 95376.0}, {"date": "2021-05-31", "close": 0.39, "volume": 23828.0}, {"date": "2021-06-01", "close": 0.44, "volume": 84738.0}, {"date": "2021-06-02", "close": 0.4, "volume": 25671.0}, {"date": "2021-06-03", "close": 0.4, "volume": 12.0}, {"date": "2021-06-07", "close": 0.39, "volume": 11448.0}, {"date": "2021-06-08", "close": 0.41, "volume": 171187.0}, {"date": "2021-06-09", "close": 0.38, "volume": 20583.0}, {"date": "2021-06-10", "close": 0.38, "volume": 36.0}, {"date": "2021-06-11", "close": 0.38, "volume": 9836.0}, {"date": "2021-06-15", "close": 0.4, "volume": 53698.0}, {"date": "2021-06-16", "close": 0.43, "volume": 90164.0}, {"date": "2021-06-17", "close": 0.38, "volume": 43688.0}, {"date": "2021-06-18", "close": 0.4, "volume": 8155.0}, {"date": "2021-06-23", "close": 0.38, "volume": 22261.0}, {"date": "2021-06-24", "close": 0.38, "volume": 24849.0}, {"date": "2021-06-25", "close": 0.38, "volume": 18668.0}, {"date": "2021-06-28", "close": 0.37, "volume": 32097.0}, {"date": "2021-06-29", "close": 0.36, "volume": 33529.0}, {"date": "2021-06-30", "close": 0.37, "volume": 120176.0}, {"date": "2021-07-01", "close": 0.38, "volume": 1.0}, {"date": "2021-07-02", "close": 0.36, "volume": 7865.0}, {"date": "2021-07-05", "close": 0.35, "volume": 19451.0}, {"date": "2021-07-06", "close": 0.35, "volume": 1600.0}, {"date": "2021-07-07", "close": 0.35, "volume": 54312.0}, {"date": "2021-07-08", "close": 0.33, "volume": 52301.0}, {"date": "2021-07-09", "close": 0.4, "volume": 33234.0}, {"date": "2021-07-12", "close": 0.44, "volume": 90673.0}, {"date": "2021-07-13", "close": 0.44, "volume": 86766.0}, {"date": "2021-07-14", "close": 0.44, "volume": 27030.0}, {"date": "2021-07-15", "close": 0.44, "volume": 15124.0}, {"date": "2021-07-16", "close": 0.42, "volume": 3000.0}, {"date": "2021-07-19", "close": 0.43, "volume": 9000.0}, {"date": "2021-07-21", "close": 0.42, "volume": 3524.0}, {"date": "2021-07-22", "close": 0.43, "volume": 4475.0}, {"date": "2021-07-23", "close": 0.43, "volume": 14804.0}, {"date": "2021-07-26", "close": 0.43, "volume": 17707.0}, {"date": "2021-07-27", "close": 0.43, "volume": 20750.0}, {"date": "2021-07-28", "close": 0.43, "volume": 2393.0}, {"date": "2021-07-30", "close": 0.39, "volume": 69035.0}, {"date": "2021-08-03", "close": 0.41, "volume": 1318.0}, {"date": "2021-08-04", "close": 0.39, "volume": 4518.0}, {"date": "2021-08-05", "close": 0.4, "volume": 2576.0}, {"date": "2021-08-06", "close": 0.4, "volume": 3.0}, {"date": "2021-08-09", "close": 0.4, "volume": 3000.0}, {"date": "2021-08-10", "close": 0.38, "volume": 3390.0}, {"date": "2021-08-11", "close": 0.35, "volume": 52610.0}, {"date": "2021-08-13", "close": 0.39, "volume": 16107.0}, {"date": "2021-08-16", "close": 0.39, "volume": 14252.0}, {"date": "2021-08-17", "close": 0.38, "volume": 3000.0}, {"date": "2021-08-18", "close": 0.36, "volume": 2013.0}, {"date": "2021-08-19", "close": 0.39, "volume": 17081.0}, {"date": "2021-08-20", "close": 0.4, "volume": 165397.0}, {"date": "2021-08-23", "close": 0.4, "volume": 18863.0}, {"date": "2021-08-25", "close": 0.38, "volume": 1125.0}, {"date": "2021-08-26", "close": 0.38, "volume": 239.0}, {"date": "2021-08-27", "close": 0.4, "volume": 8533.0}, {"date": "2021-08-31", "close": 0.4, "volume": 17909.0}, {"date": "2021-09-01", "close": 0.36, "volume": 47260.0}, {"date": "2021-09-02", "close": 0.35, "volume": 19867.0}, {"date": "2021-09-03", "close": 0.36, "volume": 133.0}, {"date": "2021-09-07", "close": 0.35, "volume": 23569.0}, {"date": "2021-09-09", "close": 0.37, "volume": 24230.0}, {"date": "2021-09-10", "close": 0.36, "volume": 26817.0}, {"date": "2021-09-13", "close": 0.35, "volume": 72709.0}, {"date": "2021-09-14", "close": 0.36, "volume": 1282.0}, {"date": "2021-09-15", "close": 0.39, "volume": 1725.0}, {"date": "2021-09-16", "close": 0.39, "volume": 67266.0}, {"date": "2021-09-17", "close": 0.36, "volume": 2920.0}, {"date": "2021-09-20", "close": 0.36, "volume": 32572.0}, {"date": "2021-09-21", "close": 0.39, "volume": 37419.0}, {"date": "2021-09-22", "close": 0.4, "volume": 50401.0}, {"date": "2021-09-23", "close": 0.35, "volume": 147553.0}, {"date": "2021-09-24", "close": 0.36, "volume": 63654.0}, {"date": "2021-09-27", "close": 0.36, "volume": 42944.0}, {"date": "2021-09-28", "close": 0.36, "volume": 95887.0}, {"date": "2021-09-29", "close": 0.36, "volume": 4294.0}, {"date": "2021-09-30", "close": 0.36, "volume": 28073.0}, {"date": "2021-10-01", "close": 0.36, "volume": 10929.0}, {"date": "2021-10-05", "close": 0.36, "volume": 20335.0}, {"date": "2021-10-06", "close": 0.41, "volume": 68807.0}, {"date": "2021-10-07", "close": 0.41, "volume": 9400.0}, {"date": "2021-10-11", "close": 0.4, "volume": 1250.0}, {"date": "2021-10-12", "close": 0.4, "volume": 10365.0}, {"date": "2021-10-13", "close": 0.41, "volume": 5000.0}, {"date": "2021-10-14", "close": 0.41, "volume": 53483.0}, {"date": "2021-10-15", "close": 0.35, "volume": 119741.0}, {"date": "2021-10-18", "close": 0.38, "volume": 22674.0}, {"date": "2021-10-25", "close": 0.33, "volume": 253352.0}, {"date": "2021-10-26", "close": 0.37, "volume": 7778.0}, {"date": "2021-10-27", "close": 0.36, "volume": 145973.0}, {"date": "2021-10-28", "close": 0.34, "volume": 189553.0}, {"date": "2021-10-29", "close": 0.34, "volume": 78511.0}, {"date": "2021-11-01", "close": 0.31, "volume": 363849.0}, {"date": "2021-11-02", "close": 0.3, "volume": 230061.0}, {"date": "2021-11-03", "close": 0.31, "volume": 6617.0}, {"date": "2021-11-04", "close": 0.3, "volume": 27006.0}, {"date": "2021-11-05", "close": 0.31, "volume": 40060.0}, {"date": "2021-11-08", "close": 0.3, "volume": 22658.0}, {"date": "2021-11-09", "close": 0.27, "volume": 76404.0}, {"date": "2021-11-10", "close": 0.3, "volume": 11203.0}, {"date": "2021-11-11", "close": 0.29, "volume": 48731.0}, {"date": "2021-11-12", "close": 0.29, "volume": 12124.0}, {"date": "2021-11-15", "close": 0.28, "volume": 10000.0}, {"date": "2021-11-16", "close": 0.28, "volume": 67711.0}, {"date": "2021-11-17", "close": 0.28, "volume": 27531.0}, {"date": "2021-11-18", "close": 0.28, "volume": 22385.0}, {"date": "2021-11-19", "close": 0.28, "volume": 8841.0}, {"date": "2021-11-22", "close": 0.28, "volume": 21514.0}, {"date": "2021-11-23", "close": 0.28, "volume": 4.0}, {"date": "2021-11-24", "close": 0.28, "volume": 5029.0}, {"date": "2021-11-25", "close": 0.3, "volume": 66522.0}, {"date": "2021-11-26", "close": 0.3, "volume": 33.0}, {"date": "2021-11-29", "close": 0.29, "volume": 38844.0}, {"date": "2021-11-30", "close": 0.28, "volume": 35050.0}, {"date": "2021-12-01", "close": 0.27, "volume": 46008.0}, {"date": "2021-12-02", "close": 0.27, "volume": 18250.0}, {"date": "2021-12-03", "close": 0.28, "volume": 6250.0}, {"date": "2021-12-07", "close": 0.27, "volume": 5.0}, {"date": "2021-12-08", "close": 0.29, "volume": 23057.0}, {"date": "2021-12-09", "close": 0.29, "volume": 35527.0}, {"date": "2021-12-10", "close": 0.28, "volume": 8430.0}, {"date": "2021-12-13", "close": 0.29, "volume": 37500.0}, {"date": "2021-12-14", "close": 0.28, "volume": 16238.0}, {"date": "2021-12-15", "close": 0.27, "volume": 61801.0}, {"date": "2021-12-16", "close": 0.26, "volume": 126071.0}, {"date": "2021-12-17", "close": 0.24, "volume": 53192.0}, {"date": "2021-12-20", "close": 0.21, "volume": 74238.0}, {"date": "2021-12-21", "close": 0.21, "volume": 1725.0}, {"date": "2021-12-22", "close": 0.23, "volume": 75612.0}, {"date": "2021-12-23", "close": 0.25, "volume": 182140.0}, {"date": "2021-12-24", "close": 0.24, "volume": 1780.0}, {"date": "2021-12-29", "close": 0.25, "volume": 27460.0}, {"date": "2021-12-30", "close": 0.24, "volume": 4583.0}, {"date": "2022-01-04", "close": 0.25, "volume": 32845.0}, {"date": "2022-01-07", "close": 0.24, "volume": 65235.0}, {"date": "2022-01-10", "close": 0.23, "volume": 6522.0}, {"date": "2022-01-11", "close": 0.23, "volume": 69735.0}, {"date": "2022-01-17", "close": 0.24, "volume": 6566.0}, {"date": "2022-01-18", "close": 0.23, "volume": 4000.0}, {"date": "2022-01-21", "close": 0.23, "volume": 8932.0}, {"date": "2022-01-24", "close": 0.26, "volume": 13004.0}, {"date": "2022-01-25", "close": 0.23, "volume": 38000.0}, {"date": "2022-01-27", "close": 0.23, "volume": 3.0}, {"date": "2022-01-28", "close": 0.23, "volume": 2000.0}, {"date": "2022-02-02", "close": 0.25, "volume": 5314.0}, {"date": "2022-02-03", "close": 0.23, "volume": 9867.0}, {"date": "2022-02-04", "close": 0.22, "volume": 33487.0}, {"date": "2022-02-08", "close": 0.22, "volume": 65179.0}, {"date": "2022-02-09", "close": 0.205, "volume": 138426.0}, {"date": "2022-02-10", "close": 0.195, "volume": 72940.0}, {"date": "2022-02-14", "close": 0.19, "volume": 1327.0}, {"date": "2022-02-15", "close": 0.195, "volume": 5255.0}, {"date": "2022-02-16", "close": 0.19, "volume": 58055.0}, {"date": "2022-02-17", "close": 0.22, "volume": 473771.0}, {"date": "2022-02-18", "close": 0.205, "volume": 9300.0}, {"date": "2022-02-21", "close": 0.2, "volume": 76591.0}, {"date": "2022-02-22", "close": 0.2, "volume": 5000.0}, {"date": "2022-02-23", "close": 0.19, "volume": 6282.0}, {"date": "2022-02-24", "close": 0.19, "volume": 31737.0}, {"date": "2022-02-25", "close": 0.19, "volume": 7130.0}, {"date": "2022-02-28", "close": 0.2, "volume": 27200.0}, {"date": "2022-03-03", "close": 0.22, "volume": 6500.0}, {"date": "2022-03-07", "close": 0.22, "volume": 30528.0}, {"date": "2022-03-09", "close": 0.2, "volume": 88550.0}, {"date": "2022-03-11", "close": 0.21, "volume": 21988.0}, {"date": "2022-03-14", "close": 0.2, "volume": 156566.0}, {"date": "2022-03-15", "close": 0.19, "volume": 147784.0}, {"date": "2022-03-16", "close": 0.18, "volume": 849.0}, {"date": "2022-03-17", "close": 0.18, "volume": 68976.0}, {"date": "2022-03-18", "close": 0.19, "volume": 5052.0}, {"date": "2022-03-21", "close": 0.19, "volume": 37393.0}, {"date": "2022-03-22", "close": 0.19, "volume": 50868.0}, {"date": "2022-03-23", "close": 0.19, "volume": 20000.0}, {"date": "2022-03-25", "close": 0.19, "volume": 8197.0}, {"date": "2022-03-28", "close": 0.19, "volume": 44336.0}, {"date": "2022-03-29", "close": 0.19, "volume": 1.0}, {"date": "2022-03-30", "close": 0.19, "volume": 5.0}, {"date": "2022-03-31", "close": 0.19, "volume": 11494.0}, {"date": "2022-04-01", "close": 0.19, "volume": 1000.0}, {"date": "2022-04-04", "close": 0.18, "volume": 100014.0}, {"date": "2022-04-05", "close": 0.16, "volume": 174009.0}, {"date": "2022-04-06", "close": 0.2, "volume": 143456.0}, {"date": "2022-04-07", "close": 0.19, "volume": 97939.0}, {"date": "2022-04-11", "close": 0.19, "volume": 5.0}, {"date": "2022-04-12", "close": 0.19, "volume": 168876.0}, {"date": "2022-04-13", "close": 0.21, "volume": 32168.0}, {"date": "2022-04-14", "close": 0.21, "volume": 4000.0}, {"date": "2022-04-19", "close": 0.2, "volume": 15047.0}, {"date": "2022-04-20", "close": 0.21, "volume": 76645.0}, {"date": "2022-04-21", "close": 0.21, "volume": 4762.0}, {"date": "2022-04-22", "close": 0.21, "volume": 86048.0}, {"date": "2022-04-26", "close": 0.2, "volume": 29839.0}, {"date": "2022-04-27", "close": 0.18, "volume": 4051.0}, {"date": "2022-04-28", "close": 0.19, "volume": 1493.0}, {"date": "2022-04-29", "close": 0.21, "volume": 20000.0}, {"date": "2022-05-02", "close": 0.18, "volume": 32174.0}, {"date": "2022-05-03", "close": 0.19, "volume": 8333.0}, {"date": "2022-05-09", "close": 0.19, "volume": 70000.0}, {"date": "2022-05-10", "close": 0.19, "volume": 68187.0}, {"date": "2022-05-11", "close": 0.17, "volume": 103268.0}, {"date": "2022-05-12", "close": 0.17, "volume": 112374.0}, {"date": "2022-05-13", "close": 0.17, "volume": 9494.0}, {"date": "2022-05-16", "close": 0.18, "volume": 6.0}, {"date": "2022-05-17", "close": 0.18, "volume": 18828.0}, {"date": "2022-05-18", "close": 0.18, "volume": 110.0}, {"date": "2022-05-19", "close": 0.19, "volume": 45000.0}, {"date": "2022-05-20", "close": 0.17, "volume": 138620.0}, {"date": "2022-05-23", "close": 0.19, "volume": 10000.0}, {"date": "2022-05-24", "close": 0.17, "volume": 15234.0}, {"date": "2022-05-26", "close": 0.17, "volume": 60000.0}, {"date": "2022-05-27", "close": 0.17, "volume": 1200.0}, {"date": "2022-06-02", "close": 0.18, "volume": 4000.0}, {"date": "2022-06-03", "close": 0.14, "volume": 398148.0}, {"date": "2022-06-06", "close": 0.16, "volume": 31213.0}, {"date": "2022-06-07", "close": 0.14, "volume": 50000.0}, {"date": "2022-06-08", "close": 0.13, "volume": 102500.0}, {"date": "2022-06-09", "close": 0.14, "volume": 5000.0}, {"date": "2022-06-10", "close": 0.14, "volume": 199749.0}, {"date": "2022-06-14", "close": 0.11, "volume": 39078.0}, {"date": "2022-06-15", "close": 0.12, "volume": 40000.0}, {"date": "2022-06-17", "close": 0.13, "volume": 101926.0}, {"date": "2022-06-21", "close": 0.12, "volume": 5957.0}, {"date": "2022-06-22", "close": 0.11, "volume": 105516.0}, {"date": "2022-06-23", "close": 0.12, "volume": 92663.0}, {"date": "2022-06-24", "close": 0.12, "volume": 6.0}, {"date": "2022-06-27", "close": 0.12, "volume": 17758.0}, {"date": "2022-06-28", "close": 0.14, "volume": 66667.0}, {"date": "2022-06-30", "close": 0.12, "volume": 6030.0}, {"date": "2022-07-01", "close": 0.12, "volume": 20000.0}, {"date": "2022-07-08", "close": 0.12, "volume": 1300.0}, {"date": "2022-07-12", "close": 0.15, "volume": 59839.0}, {"date": "2022-07-19", "close": 0.17, "volume": 2947.0}, {"date": "2022-07-20", "close": 0.2, "volume": 19925.0}, {"date": "2022-07-21", "close": 0.2, "volume": 3000.0}, {"date": "2022-07-22", "close": 0.18, "volume": 17946.0}, {"date": "2022-07-25", "close": 0.2, "volume": 7478.0}, {"date": "2022-07-28", "close": 0.2, "volume": 159.0}, {"date": "2022-07-29", "close": 0.2, "volume": 11930.0}, {"date": "2022-08-01", "close": 0.17, "volume": 7500.0}, {"date": "2022-08-02", "close": 0.19, "volume": 25000.0}, {"date": "2022-08-04", "close": 0.21, "volume": 26259.0}, {"date": "2022-08-05", "close": 0.21, "volume": 1.0}, {"date": "2022-08-09", "close": 0.21, "volume": 70.0}, {"date": "2022-08-10", "close": 0.21, "volume": 7930.0}, {"date": "2022-08-12", "close": 0.2, "volume": 279934.0}, {"date": "2022-08-15", "close": 0.21, "volume": 267329.0}, {"date": "2022-08-16", "close": 0.21, "volume": 71650.0}, {"date": "2022-08-17", "close": 0.23, "volume": 8696.0}, {"date": "2022-08-18", "close": 0.21, "volume": 43171.0}, {"date": "2022-08-19", "close": 0.21, "volume": 22389.0}, {"date": "2022-08-22", "close": 0.19, "volume": 9086.0}, {"date": "2022-08-23", "close": 0.19, "volume": 3415.0}, {"date": "2022-08-24", "close": 0.17, "volume": 73880.0}, {"date": "2022-08-25", "close": 0.17, "volume": 20000.0}, {"date": "2022-08-30", "close": 0.25, "volume": 446376.0}, {"date": "2022-08-31", "close": 0.27, "volume": 758302.0}, {"date": "2022-09-01", "close": 0.27, "volume": 208146.0}, {"date": "2022-09-02", "close": 0.27, "volume": 87486.0}, {"date": "2022-09-05", "close": 0.27, "volume": 86118.0}, {"date": "2022-09-07", "close": 0.29, "volume": 45177.0}, {"date": "2022-09-08", "close": 0.28, "volume": 85948.0}, {"date": "2022-09-09", "close": 0.28, "volume": 184102.0}, {"date": "2022-09-12", "close": 0.25, "volume": 64940.0}, {"date": "2022-09-13", "close": 0.26, "volume": 28580.0}, {"date": "2022-09-14", "close": 0.27, "volume": 57900.0}, {"date": "2022-09-15", "close": 0.27, "volume": 2167.0}, {"date": "2022-09-16", "close": 0.25, "volume": 56111.0}, {"date": "2022-09-19", "close": 0.25, "volume": 7302.0}, {"date": "2022-09-20", "close": 0.26, "volume": 20000.0}, {"date": "2022-09-21", "close": 0.23, "volume": 21198.0}, {"date": "2022-09-23", "close": 0.23, "volume": 20000.0}, {"date": "2022-09-26", "close": 0.22, "volume": 3150.0}, {"date": "2022-09-27", "close": 0.2, "volume": 28753.0}, {"date": "2022-09-28", "close": 0.22, "volume": 8433.0}, {"date": "2022-09-29", "close": 0.24, "volume": 14000.0}, {"date": "2022-09-30", "close": 0.24, "volume": 2419.0}, {"date": "2022-10-03", "close": 0.2, "volume": 18040.0}, {"date": "2022-10-04", "close": 0.17, "volume": 12689.0}, {"date": "2022-10-05", "close": 0.21, "volume": 43884.0}, {"date": "2022-10-07", "close": 0.21, "volume": 40857.0}, {"date": "2022-10-10", "close": 0.21, "volume": 571.0}, {"date": "2022-10-14", "close": 0.2, "volume": 15189.0}, {"date": "2022-10-18", "close": 0.18, "volume": 38189.0}, {"date": "2022-10-20", "close": 0.18, "volume": 12992.0}, {"date": "2022-10-24", "close": 0.17, "volume": 22047.0}, {"date": "2022-10-27", "close": 0.19, "volume": 21249.0}, {"date": "2022-10-28", "close": 0.19, "volume": 4452.0}, {"date": "2022-10-31", "close": 0.19, "volume": 6011.0}, {"date": "2022-11-01", "close": 0.18, "volume": 2974.0}, {"date": "2022-11-03", "close": 0.18, "volume": 15521.0}, {"date": "2022-11-04", "close": 0.16, "volume": 63965.0}, {"date": "2022-11-07", "close": 0.15, "volume": 13775.0}, {"date": "2022-11-08", "close": 0.18, "volume": 98849.0}, {"date": "2022-11-09", "close": 0.2, "volume": 3056.0}, {"date": "2022-11-10", "close": 0.16, "volume": 60000.0}, {"date": "2022-11-14", "close": 0.16, "volume": 10847.0}, {"date": "2022-11-21", "close": 0.16, "volume": 300.0}, {"date": "2022-11-22", "close": 0.15, "volume": 30080.0}, {"date": "2022-11-23", "close": 0.17, "volume": 3500.0}, {"date": "2022-11-25", "close": 0.15, "volume": 31572.0}, {"date": "2022-11-29", "close": 0.15, "volume": 2838.0}, {"date": "2022-12-01", "close": 0.15, "volume": 19107.0}, {"date": "2022-12-09", "close": 0.15, "volume": 2500.0}, {"date": "2022-12-12", "close": 0.15, "volume": 4838.0}, {"date": "2022-12-13", "close": 0.13, "volume": 26500.0}, {"date": "2022-12-15", "close": 0.13, "volume": 3500.0}, {"date": "2022-12-16", "close": 0.11, "volume": 2575.0}, {"date": "2022-12-20", "close": 0.1, "volume": 50497.0}, {"date": "2022-12-21", "close": 0.09, "volume": 6489.0}, {"date": "2022-12-22", "close": 0.11, "volume": 17500.0}, {"date": "2022-12-23", "close": 0.1, "volume": 24727.0}, {"date": "2023-01-13", "close": 0.1, "volume": 8000.0}, {"date": "2023-01-16", "close": 0.11, "volume": 69389.0}, {"date": "2023-01-17", "close": 0.12, "volume": 10000.0}, {"date": "2023-01-19", "close": 0.12, "volume": 40.0}, {"date": "2023-01-20", "close": 0.1, "volume": 18848.0}, {"date": "2023-01-23", "close": 0.11, "volume": 59000.0}, {"date": "2023-01-25", "close": 0.1, "volume": 74266.0}, {"date": "2023-01-27", "close": 0.1, "volume": 3000.0}, {"date": "2023-01-30", "close": 0.09, "volume": 192870.0}, {"date": "2023-01-31", "close": 0.1, "volume": 1833.0}, {"date": "2023-02-01", "close": 0.1, "volume": 10000.0}, {"date": "2023-02-02", "close": 0.1, "volume": 17130.0}, {"date": "2023-02-06", "close": 0.09, "volume": 97744.0}, {"date": "2023-02-07", "close": 0.09, "volume": 39587.0}, {"date": "2023-02-08", "close": 0.09, "volume": 55000.0}, {"date": "2023-02-09", "close": 0.08, "volume": 41522.0}, {"date": "2023-02-10", "close": 0.08, "volume": 0.0}, {"date": "2023-02-13", "close": 0.08, "volume": 287126.0}, {"date": "2023-02-15", "close": 0.07, "volume": 91053.0}, {"date": "2023-02-16", "close": 0.08, "volume": 40468.0}, {"date": "2023-02-17", "close": 0.07, "volume": 40000.0}, {"date": "2023-02-28", "close": 0.08, "volume": 38743.0}, {"date": "2023-03-02", "close": 0.08, "volume": 5000.0}, {"date": "2023-03-07", "close": 0.07, "volume": 35000.0}, {"date": "2023-03-09", "close": 0.07, "volume": 9345.0}, {"date": "2023-03-13", "close": 0.07, "volume": 20000.0}, {"date": "2023-03-15", "close": 0.07, "volume": 1685.0}, {"date": "2023-03-16", "close": 0.06, "volume": 21615.0}, {"date": "2023-03-17", "close": 0.07, "volume": 76983.0}, {"date": "2023-03-20", "close": 0.06, "volume": 52510.0}, {"date": "2023-03-22", "close": 0.07, "volume": 100000.0}, {"date": "2023-03-23", "close": 0.07, "volume": 84510.0}, {"date": "2023-03-24", "close": 0.06, "volume": 11269.0}, {"date": "2023-03-27", "close": 0.07, "volume": 135000.0}, {"date": "2023-03-30", "close": 0.06, "volume": 17568.0}, {"date": "2023-03-31", "close": 0.05, "volume": 41000.0}, {"date": "2023-04-04", "close": 0.05, "volume": 143333.0}, {"date": "2023-04-05", "close": 0.05, "volume": 200182.0}, {"date": "2023-04-17", "close": 0.05, "volume": 749.0}, {"date": "2023-04-18", "close": 0.05, "volume": 100000.0}, {"date": "2023-04-19", "close": 0.05, "volume": 20000.0}, {"date": "2023-04-20", "close": 0.05, "volume": 20000.0}, {"date": "2023-04-21", "close": 0.05, "volume": 5882.0}, {"date": "2023-04-26", "close": 0.05, "volume": 1108.0}, {"date": "2023-04-27", "close": 0.05, "volume": 196.0}, {"date": "2023-05-03", "close": 0.05, "volume": 93750.0}, {"date": "2023-05-04", "close": 0.05, "volume": 11536.0}, {"date": "2023-05-10", "close": 0.05, "volume": 2500.0}, {"date": "2023-05-12", "close": 0.05, "volume": 16657.0}, {"date": "2023-05-15", "close": 0.04, "volume": 140000.0}, {"date": "2023-05-16", "close": 0.05, "volume": 52855.0}, {"date": "2023-05-17", "close": 0.05, "volume": 17145.0}, {"date": "2023-05-18", "close": 0.05, "volume": 19550.0}, {"date": "2023-05-23", "close": 0.06, "volume": 116800.0}, {"date": "2023-05-24", "close": 0.07, "volume": 20000.0}, {"date": "2023-05-26", "close": 0.06, "volume": 20000.0}, {"date": "2023-05-30", "close": 0.05, "volume": 1200.0}, {"date": "2023-06-13", "close": 0.07, "volume": 65000.0}, {"date": "2023-06-15", "close": 0.06, "volume": 818.0}, {"date": "2023-06-16", "close": 0.05, "volume": 51357.0}, {"date": "2023-06-19", "close": 0.05, "volume": 10000.0}, {"date": "2023-06-20", "close": 0.05, "volume": 507.0}, {"date": "2023-06-26", "close": 0.04, "volume": 132071.0}, {"date": "2023-06-27", "close": 0.04, "volume": 6768.0}, {"date": "2023-06-28", "close": 0.04, "volume": 12500.0}, {"date": "2023-06-30", "close": 0.05, "volume": 82018.0}, {"date": "2023-07-03", "close": 0.05, "volume": 1000.0}, {"date": "2023-07-04", "close": 0.04, "volume": 53783.0}, {"date": "2023-07-05", "close": 0.05, "volume": 37903.0}, {"date": "2023-07-06", "close": 0.05, "volume": 216316.0}, {"date": "2023-07-07", "close": 0.04, "volume": 10003.0}, {"date": "2023-07-10", "close": 0.04, "volume": 1.0}, {"date": "2023-07-11", "close": 0.05, "volume": 14360.0}, {"date": "2023-07-12", "close": 0.05, "volume": 80.0}, {"date": "2023-07-26", "close": 0.07, "volume": 25247.0}, {"date": "2023-07-28", "close": 0.07, "volume": 38087.0}, {"date": "2023-07-31", "close": 0.08, "volume": 86605.0}, {"date": "2023-08-01", "close": 0.08, "volume": 13235.0}, {"date": "2023-08-03", "close": 0.07, "volume": 753.0}, {"date": "2023-08-04", "close": 0.08, "volume": 10000.0}, {"date": "2023-08-08", "close": 0.07, "volume": 99620.0}, {"date": "2023-08-09", "close": 0.08, "volume": 5000.0}, {"date": "2023-08-11", "close": 0.08, "volume": 184.0}, {"date": "2023-08-15", "close": 0.06, "volume": 140558.0}, {"date": "2023-08-16", "close": 0.06, "volume": 61.0}, {"date": "2023-08-17", "close": 0.06, "volume": 98.0}, {"date": "2023-08-28", "close": 0.07, "volume": 25001.0}, {"date": "2023-08-30", "close": 0.07, "volume": 157916.0}, {"date": "2023-08-31", "close": 0.08, "volume": 52501.0}, {"date": "2023-09-07", "close": 0.08, "volume": 0.0}, {"date": "2023-09-08", "close": 0.06, "volume": 50123.0}, {"date": "2023-09-11", "close": 0.06, "volume": 20520.0}, {"date": "2023-09-14", "close": 0.06, "volume": 1010.0}, {"date": "2023-09-15", "close": 0.06, "volume": 15490.0}, {"date": "2023-09-29", "close": 0.06, "volume": 0.0}, {"date": "2023-10-10", "close": 0.06, "volume": 18.0}, {"date": "2023-10-18", "close": 0.05, "volume": 69114.0}, {"date": "2023-10-20", "close": 0.05, "volume": 30490.0}, {"date": "2023-10-25", "close": 0.05, "volume": 41700.0}, {"date": "2023-10-26", "close": 0.05, "volume": 7600.0}, {"date": "2023-10-27", "close": 0.05, "volume": 26250.0}, {"date": "2023-11-02", "close": 0.05, "volume": 20000.0}, {"date": "2023-11-03", "close": 0.05, "volume": 33960.0}, {"date": "2023-11-06", "close": 0.04, "volume": 10000.0}, {"date": "2023-11-15", "close": 0.05, "volume": 34980.0}, {"date": "2023-11-16", "close": 0.05, "volume": 200000.0}, {"date": "2023-11-17", "close": 0.04, "volume": 2630.0}, {"date": "2023-11-20", "close": 0.05, "volume": 2609.0}, {"date": "2023-11-23", "close": 0.05, "volume": 7411.0}, {"date": "2023-11-30", "close": 0.05, "volume": 32590.0}, {"date": "2023-12-01", "close": 0.05, "volume": 1350.0}, {"date": "2023-12-05", "close": 0.05, "volume": 20000.0}, {"date": "2023-12-06", "close": 0.07, "volume": 7143.0}, {"date": "2023-12-07", "close": 0.07, "volume": 14510.0}, {"date": "2023-12-11", "close": 0.07, "volume": 39276.0}, {"date": "2023-12-14", "close": 0.06, "volume": 24980.0}, {"date": "2023-12-15", "close": 0.08, "volume": 83222.0}, {"date": "2023-12-18", "close": 0.08, "volume": 510.0}, {"date": "2023-12-21", "close": 0.08, "volume": 10684.0}, {"date": "2023-12-22", "close": 0.09, "volume": 4000.0}, {"date": "2023-12-29", "close": 0.09, "volume": 8400.0}, {"date": "2024-01-02", "close": 0.08, "volume": 510.0}, {"date": "2024-01-09", "close": 0.07, "volume": 10000.0}, {"date": "2024-01-10", "close": 0.06, "volume": 7810.0}, {"date": "2024-01-11", "close": 0.06, "volume": 1.0}, {"date": "2024-01-16", "close": 0.07, "volume": 23880.0}, {"date": "2024-01-17", "close": 0.07, "volume": 209159.0}, {"date": "2024-01-22", "close": 0.05, "volume": 8000.0}, {"date": "2024-01-23", "close": 0.05, "volume": 1200.0}, {"date": "2024-01-30", "close": 0.06, "volume": 97261.0}, {"date": "2024-01-31", "close": 0.06, "volume": 10000.0}, {"date": "2024-02-01", "close": 0.06, "volume": 718.0}, {"date": "2024-02-02", "close": 0.06, "volume": 60000.0}, {"date": "2024-02-07", "close": 0.05, "volume": 23198.0}, {"date": "2024-02-13", "close": 0.05, "volume": 113937.0}, {"date": "2024-02-14", "close": 0.05, "volume": 52473.0}, {"date": "2024-02-20", "close": 0.05, "volume": 50000.0}, {"date": "2024-02-23", "close": 0.05, "volume": 11000.0}, {"date": "2024-02-26", "close": 0.05, "volume": 55266.0}, {"date": "2024-02-27", "close": 0.05, "volume": 282829.0}, {"date": "2024-03-08", "close": 0.06, "volume": 37000.0}, {"date": "2024-03-11", "close": 0.06, "volume": 6680.0}, {"date": "2024-03-21", "close": 0.06, "volume": 1320.0}, {"date": "2024-03-25", "close": 0.06, "volume": 36680.0}, {"date": "2024-03-27", "close": 0.09, "volume": 101100.0}, {"date": "2024-03-28", "close": 0.09, "volume": 6.0}, {"date": "2024-04-03", "close": 0.09, "volume": 55.0}, {"date": "2024-04-05", "close": 0.09, "volume": 81349.0}, {"date": "2024-04-08", "close": 0.09, "volume": 528396.0}, {"date": "2024-04-10", "close": 0.08, "volume": 209030.0}, {"date": "2024-04-11", "close": 0.08, "volume": 70.0}, {"date": "2024-04-12", "close": 0.08, "volume": 39560.0}, {"date": "2024-04-15", "close": 0.09, "volume": 42823.0}, {"date": "2024-04-18", "close": 0.09, "volume": 10000.0}, {"date": "2024-04-22", "close": 0.08, "volume": 71560.0}, {"date": "2024-04-23", "close": 0.08, "volume": 61697.0}, {"date": "2024-04-24", "close": 0.08, "volume": 5080.0}, {"date": "2024-04-26", "close": 0.08, "volume": 327619.0}, {"date": "2024-04-29", "close": 0.09, "volume": 83393.0}, {"date": "2024-04-30", "close": 0.09, "volume": 5700.0}, {"date": "2024-05-02", "close": 0.09, "volume": 18405.0}, {"date": "2024-05-03", "close": 0.1, "volume": 13524.0}, {"date": "2024-05-07", "close": 0.1, "volume": 111154.0}, {"date": "2024-05-10", "close": 0.09, "volume": 121000.0}, {"date": "2024-05-16", "close": 0.08, "volume": 165850.0}, {"date": "2024-05-20", "close": 0.09, "volume": 11675.0}, {"date": "2024-05-22", "close": 0.09, "volume": 22470.0}, {"date": "2024-05-24", "close": 0.08, "volume": 15604.0}, {"date": "2024-05-28", "close": 0.08, "volume": 9799.0}, {"date": "2024-06-03", "close": 0.07, "volume": 61700.0}, {"date": "2024-06-05", "close": 0.07, "volume": 15000.0}, {"date": "2024-06-06", "close": 0.08, "volume": 8188.0}, {"date": "2024-06-07", "close": 0.08, "volume": 18229.0}, {"date": "2024-06-11", "close": 0.08, "volume": 8967.0}, {"date": "2024-06-13", "close": 0.08, "volume": 7500.0}, {"date": "2024-06-14", "close": 0.08, "volume": 27677.0}, {"date": "2024-06-18", "close": 0.08, "volume": 3680.0}, {"date": "2024-06-19", "close": 0.07, "volume": 1150.0}, {"date": "2024-06-20", "close": 0.08, "volume": 15000.0}, {"date": "2024-06-21", "close": 0.06, "volume": 39875.0}, {"date": "2024-06-24", "close": 0.08, "volume": 37000.0}, {"date": "2024-06-25", "close": 0.06, "volume": 28680.0}, {"date": "2024-06-26", "close": 0.07, "volume": 49300.0}, {"date": "2024-06-27", "close": 0.07, "volume": 710000.0}, {"date": "2024-06-28", "close": 0.06, "volume": 53758.0}, {"date": "2024-07-02", "close": 0.08, "volume": 48253.0}, {"date": "2024-07-04", "close": 0.08, "volume": 11747.0}, {"date": "2024-07-09", "close": 0.08, "volume": 30857.0}, {"date": "2024-07-17", "close": 0.07, "volume": 79150.0}, {"date": "2024-07-18", "close": 0.06, "volume": 70900.0}, {"date": "2024-07-19", "close": 0.04, "volume": 104933.0}, {"date": "2024-07-22", "close": 0.06, "volume": 106584.0}, {"date": "2024-07-30", "close": 0.07, "volume": 32226.0}, {"date": "2024-07-31", "close": 0.09, "volume": 59791.0}, {"date": "2024-08-08", "close": 0.05, "volume": 518631.0}, {"date": "2024-08-09", "close": 0.05, "volume": 120781.0}, {"date": "2024-08-12", "close": 0.05, "volume": 20020.0}, {"date": "2024-08-13", "close": 0.06, "volume": 195839.0}, {"date": "2024-08-14", "close": 0.06, "volume": 47300.0}, {"date": "2024-08-15", "close": 0.05, "volume": 216660.0}, {"date": "2024-08-16", "close": 0.05, "volume": 6262.0}, {"date": "2024-08-19", "close": 0.05, "volume": 31500.0}, {"date": "2024-08-20", "close": 0.05, "volume": 97081.0}, {"date": "2024-08-21", "close": 0.05, "volume": 40000.0}, {"date": "2024-08-23", "close": 0.05, "volume": 50000.0}, {"date": "2024-08-28", "close": 0.05, "volume": 3735.0}, {"date": "2024-08-29", "close": 0.06, "volume": 349460.0}, {"date": "2024-09-03", "close": 0.05, "volume": 8211.0}, {"date": "2024-09-06", "close": 0.05, "volume": 118995.0}, {"date": "2024-09-10", "close": 0.05, "volume": 400.0}, {"date": "2024-09-12", "close": 0.05, "volume": 315.0}, {"date": "2024-09-16", "close": 0.06, "volume": 18995.0}, {"date": "2024-09-17", "close": 0.05, "volume": 134991.0}, {"date": "2024-09-18", "close": 0.05, "volume": 74002.0}, {"date": "2024-09-20", "close": 0.06, "volume": 25566.0}, {"date": "2024-09-24", "close": 0.05, "volume": 20000.0}, {"date": "2024-09-25", "close": 0.05, "volume": 223.0}, {"date": "2024-09-30", "close": 0.05, "volume": 125038.0}, {"date": "2024-10-04", "close": 0.05, "volume": 29693.0}, {"date": "2024-10-08", "close": 0.05, "volume": 45000.0}, {"date": "2024-10-11", "close": 0.06, "volume": 48337.0}, {"date": "2024-10-16", "close": 0.06, "volume": 216663.0}, {"date": "2024-10-18", "close": 0.05, "volume": 452880.0}, {"date": "2024-10-22", "close": 0.05, "volume": 519790.0}, {"date": "2024-10-23", "close": 0.05, "volume": 280000.0}, {"date": "2024-10-24", "close": 0.05, "volume": 400000.0}, {"date": "2024-10-25", "close": 0.06, "volume": 25024.0}, {"date": "2024-10-30", "close": 0.05, "volume": 8417.0}, {"date": "2024-10-31", "close": 0.05, "volume": 65269.0}, {"date": "2024-11-01", "close": 0.05, "volume": 165.0}, {"date": "2024-11-04", "close": 0.04, "volume": 39177.0}, {"date": "2024-11-05", "close": 0.05, "volume": 240896.0}, {"date": "2024-11-18", "close": 0.053, "volume": 185707.0}, {"date": "2024-11-19", "close": 0.051, "volume": 64711.0}, {"date": "2024-11-20", "close": 0.05, "volume": 109351.0}, {"date": "2024-11-22", "close": 0.051, "volume": 7660.0}, {"date": "2024-11-29", "close": 0.053, "volume": 36333.0}, {"date": "2024-12-02", "close": 0.051, "volume": 1207247.0}, {"date": "2024-12-03", "close": 0.051, "volume": 95900.0}, {"date": "2024-12-04", "close": 0.06, "volume": 154509.0}, {"date": "2024-12-05", "close": 0.064, "volume": 260811.0}, {"date": "2024-12-06", "close": 0.052, "volume": 288988.0}, {"date": "2024-12-09", "close": 0.05, "volume": 350199.0}, {"date": "2024-12-10", "close": 0.05, "volume": 526.0}, {"date": "2024-12-12", "close": 0.05, "volume": 106358.0}, {"date": "2024-12-17", "close": 0.05, "volume": 296176.0}, {"date": "2024-12-18", "close": 0.05, "volume": 30000.0}, {"date": "2024-12-30", "close": 0.051, "volume": 950.0}, {"date": "2025-01-03", "close": 0.051, "volume": 58.0}, {"date": "2025-01-06", "close": 0.05, "volume": 23000.0}, {"date": "2025-01-08", "close": 0.048, "volume": 12500.0}, {"date": "2025-01-09", "close": 0.05, "volume": 40002.0}, {"date": "2025-01-10", "close": 0.05, "volume": 4.0}, {"date": "2025-01-13", "close": 0.048, "volume": 7812.0}, {"date": "2025-01-14", "close": 0.048, "volume": 1.0}, {"date": "2025-01-15", "close": 0.048, "volume": 111200.0}, {"date": "2025-01-16", "close": 0.048, "volume": 14129.0}, {"date": "2025-01-20", "close": 0.048, "volume": 28117.0}, {"date": "2025-01-22", "close": 0.048, "volume": 39999.0}, {"date": "2025-01-23", "close": 0.048, "volume": 252.0}, {"date": "2025-01-24", "close": 0.048, "volume": 50001.0}, {"date": "2025-01-28", "close": 0.048, "volume": 1.0}, {"date": "2025-01-29", "close": 0.048, "volume": 1.0}, {"date": "2025-01-30", "close": 0.048, "volume": 1.0}, {"date": "2025-01-31", "close": 0.048, "volume": 1.0}, {"date": "2025-02-03", "close": 0.05, "volume": 5.0}, {"date": "2025-02-04", "close": 0.052, "volume": 29001.0}, {"date": "2025-02-05", "close": 0.059, "volume": 91765.0}, {"date": "2025-02-06", "close": 0.058, "volume": 12758.0}, {"date": "2025-02-10", "close": 0.054, "volume": 27800.0}, {"date": "2025-02-11", "close": 0.054, "volume": 18.0}, {"date": "2025-02-20", "close": 0.049, "volume": 11829.0}, {"date": "2025-02-27", "close": 0.048, "volume": 81667.0}, {"date": "2025-03-04", "close": 0.049, "volume": 15000.0}, {"date": "2025-03-06", "close": 0.048, "volume": 6739.0}, {"date": "2025-03-26", "close": 0.043, "volume": 7500.0}, {"date": "2025-03-28", "close": 0.049, "volume": 103000.0}, {"date": "2025-03-31", "close": 0.055, "volume": 35791.0}, {"date": "2025-04-01", "close": 0.055, "volume": 4209.0}, {"date": "2025-04-15", "close": 0.047, "volume": 217103.0}, {"date": "2025-04-16", "close": 0.047, "volume": 5000.0}, {"date": "2025-04-17", "close": 0.05, "volume": 5000.0}, {"date": "2025-04-29", "close": 0.053, "volume": 30000.0}, {"date": "2025-06-12", "close": 0.054, "volume": 19.0}, {"date": "2025-06-13", "close": 0.045, "volume": 495243.0}, {"date": "2025-06-16", "close": 0.046, "volume": 110552.0}, {"date": "2025-06-19", "close": 0.046, "volume": 52778.0}, {"date": "2025-06-20", "close": 0.046, "volume": 50000.0}, {"date": "2025-06-23", "close": 0.046, "volume": 163999.0}, {"date": "2025-06-25", "close": 0.047, "volume": 141879.0}, {"date": "2025-06-26", "close": 0.047, "volume": 89553.0}, {"date": "2025-06-27", "close": 0.045, "volume": 105778.0}, {"date": "2025-06-30", "close": 0.05, "volume": 284904.0}, {"date": "2025-07-01", "close": 0.046, "volume": 34974.0}, {"date": "2025-07-02", "close": 0.05, "volume": 160450.0}, {"date": "2025-07-03", "close": 0.046, "volume": 69143.0}, {"date": "2025-07-04", "close": 0.05, "volume": 50000.0}, {"date": "2025-07-07", "close": 0.05, "volume": 50114.0}, {"date": "2025-07-08", "close": 0.05, "volume": 175000.0}, {"date": "2025-07-09", "close": 0.05, "volume": 50440.0}, {"date": "2025-07-10", "close": 0.054, "volume": 499099.0}, {"date": "2025-07-16", "close": 0.05, "volume": 200.0}, {"date": "2025-07-17", "close": 0.049, "volume": 100.0}, {"date": "2025-07-18", "close": 0.05, "volume": 657161.0}, {"date": "2025-07-21", "close": 0.052, "volume": 22976.0}, {"date": "2025-07-22", "close": 0.054, "volume": 21185.0}, {"date": "2025-07-24", "close": 0.054, "volume": 40.0}, {"date": "2025-07-25", "close": 0.05, "volume": 7429.0}, {"date": "2025-07-29", "close": 0.053, "volume": 7429.0}, {"date": "2025-07-30", "close": 0.049, "volume": 40278.0}, {"date": "2025-08-04", "close": 0.053, "volume": 14222.0}, {"date": "2025-08-05", "close": 0.053, "volume": 6278.0}, {"date": "2025-08-07", "close": 0.048, "volume": 160973.0}, {"date": "2025-08-18", "close": 0.05, "volume": 523220.0}, {"date": "2025-08-19", "close": 0.045, "volume": 1913683.0}, {"date": "2025-08-21", "close": 0.046, "volume": 124698.0}, {"date": "2025-08-25", "close": 0.04, "volume": 96930.0}, {"date": "2025-08-26", "close": 0.045, "volume": 137724.0}, {"date": "2025-08-27", "close": 0.045, "volume": 150.0}, {"date": "2025-08-29", "close": 0.042, "volume": 113429.0}, {"date": "2025-09-01", "close": 0.042, "volume": 1914.0}, {"date": "2025-09-03", "close": 0.04, "volume": 187.0}, {"date": "2025-09-04", "close": 0.04, "volume": 742.0}, {"date": "2025-09-05", "close": 0.041, "volume": 68000.0}, {"date": "2025-09-09", "close": 0.04, "volume": 238089.0}, {"date": "2025-09-10", "close": 0.04, "volume": 3529.0}, {"date": "2025-09-11", "close": 0.035, "volume": 20000.0}, {"date": "2025-09-15", "close": 0.037, "volume": 870.0}, {"date": "2025-09-22", "close": 0.037, "volume": 54996.0}, {"date": "2025-09-23", "close": 0.037, "volume": 87.0}, {"date": "2025-09-24", "close": 0.037, "volume": 967660.0}, {"date": "2025-09-29", "close": 0.036, "volume": 10200.0}, {"date": "2025-10-01", "close": 0.037, "volume": 15004.0}, {"date": "2025-10-07", "close": 0.037, "volume": 800.0}, {"date": "2025-10-08", "close": 0.04, "volume": 1772666.0}, {"date": "2025-10-13", "close": 0.04, "volume": 11500.0}, {"date": "2025-10-15", "close": 0.04, "volume": 13500.0}, {"date": "2025-10-16", "close": 0.039, "volume": 20000.0}, {"date": "2025-10-20", "close": 0.036, "volume": 7316.0}, {"date": "2025-10-24", "close": 0.039, "volume": 6250.0}, {"date": "2025-10-27", "close": 0.036, "volume": 6250.0}, {"date": "2025-10-29", "close": 0.04, "volume": 2315.0}, {"date": "2025-10-30", "close": 0.042, "volume": 176.0}, {"date": "2025-11-07", "close": 0.042, "volume": 12282.0}, {"date": "2025-11-10", "close": 0.042, "volume": 8.0}, {"date": "2025-12-03", "close": 0.042, "volume": 50000.0}, {"date": "2025-12-05", "close": 0.043, "volume": 68074.0}, {"date": "2025-12-08", "close": 0.043, "volume": 31926.0}, {"date": "2025-12-10", "close": 0.04, "volume": 12525.0}, {"date": "2025-12-11", "close": 0.038, "volume": 2641.0}, {"date": "2025-12-15", "close": 0.039, "volume": 12470.0}, {"date": "2025-12-18", "close": 0.036, "volume": 42725.0}, {"date": "2025-12-22", "close": 0.035, "volume": 40000.0}, {"date": "2025-12-29", "close": 0.036, "volume": 30000.0}, {"date": "2026-01-05", "close": 0.034, "volume": 70812.0}, {"date": "2026-01-07", "close": 0.034, "volume": 50000.0}, {"date": "2026-01-13", "close": 0.034, "volume": 7545.0}, {"date": "2026-01-14", "close": 0.034, "volume": 200.0}, {"date": "2026-01-23", "close": 0.034, "volume": 5661.0}, {"date": "2026-01-27", "close": 0.034, "volume": 818.0}, {"date": "2026-01-29", "close": 0.033, "volume": 636762.0}, {"date": "2026-01-30", "close": 0.032, "volume": 75715.0}, {"date": "2026-02-02", "close": 0.031, "volume": 24100.0}, {"date": "2026-02-03", "close": 0.029, "volume": 10152.0}, {"date": "2026-02-04", "close": 0.03, "volume": 18000.0}, {"date": "2026-02-05", "close": 0.029, "volume": 49900.0}, {"date": "2026-02-11", "close": 0.029, "volume": 119948.0}, {"date": "2026-02-12", "close": 0.029, "volume": 18.0}, {"date": "2026-02-25", "close": 0.028, "volume": 5133.0}, {"date": "2026-02-26", "close": 0.028, "volume": 3970.0}, {"date": "2026-02-27", "close": 0.03, "volume": 12000.0}, {"date": "2026-03-04", "close": 0.028, "volume": 20039.0}, {"date": "2026-03-13", "close": 0.029, "volume": 78296.0}, {"date": "2026-03-17", "close": 0.03, "volume": 1356.0}, {"date": "2026-03-19", "close": 0.028, "volume": 2000.0}, {"date": "2026-03-20", "close": 0.028, "volume": 84849.0}, {"date": "2026-03-25", "close": 0.029, "volume": 27151.0}, {"date": "2026-03-26", "close": 0.029, "volume": 69.0}, {"date": "2026-03-30", "close": 0.029, "volume": 59937.0}, {"date": "2026-03-31", "close": 0.03, "volume": 316000.0}, {"date": "2026-04-02", "close": 0.03, "volume": 100000.0}, {"date": "2026-04-09", "close": 0.033, "volume": 56861.0}, {"date": "2026-04-10", "close": 0.035, "volume": 28547.0}, {"date": "2026-04-13", "close": 0.035, "volume": 61299.0}, {"date": "2026-04-14", "close": 0.04, "volume": 213394.0}, {"date": "2026-04-15", "close": 0.04, "volume": 127504.0}, {"date": "2026-04-16", "close": 0.042, "volume": 52496.0}, {"date": "2026-04-20", "close": 0.042, "volume": 100000.0}, {"date": "2026-04-21", "close": 0.042, "volume": 41075.0}, {"date": "2026-04-22", "close": 0.039, "volume": 522785.0}, {"date": "2026-04-23", "close": 0.04, "volume": 50000.0}, {"date": "2026-04-27", "close": 0.041, "volume": 125000.0}, {"date": "2026-04-28", "close": 0.043, "volume": 232387.0}, {"date": "2026-04-29", "close": 0.04, "volume": 35000.0}, {"date": "2026-04-30", "close": 0.04, "volume": 235601.0}, {"date": "2026-05-01", "close": 0.04, "volume": 20000.0}, {"date": "2026-05-07", "close": 0.039, "volume": 29161.0}, {"date": "2026-05-08", "close": 0.039, "volume": 1.0}, {"date": "2026-05-11", "close": 0.038, "volume": 20000.0}, {"date": "2026-05-13", "close": 0.037, "volume": 10000.0}, {"date": "2026-05-14", "close": 0.034, "volume": 1372505.0}, {"date": "2026-05-18", "close": 0.034, "volume": 48000.0}, {"date": "2026-05-20", "close": 0.033, "volume": 31.0}, {"date": "2026-05-22", "close": 0.029, "volume": 30000.0}, {"date": "2026-05-25", "close": 0.03, "volume": 20000.0}, {"date": "2026-05-26", "close": 0.032, "volume": 15560.0}, {"date": "2026-05-27", "close": 0.033, "volume": 20689.0}, {"date": "2026-06-01", "close": 0.028, "volume": 106250.0}, {"date": "2026-06-05", "close": 0.028, "volume": 3000.0}, {"date": "2026-06-10", "close": 0.028, "volume": 128888.0}, {"date": "2026-06-16", "close": 0.024, "volume": 20000.0}, {"date": "2026-06-17", "close": 0.023, "volume": 53578.0}, {"date": "2026-06-19", "close": 0.023, "volume": 565699.0}, {"date": "2026-06-22", "close": 0.025, "volume": 2520000.0}, {"date": "2026-06-23", "close": 0.023, "volume": 187819.0}, {"date": "2026-06-25", "close": 0.02, "volume": 360000.0}, {"date": "2026-06-26", "close": 0.016, "volume": 100071.0}, {"date": "2026-06-29", "close": 0.015, "volume": 429944.0}, {"date": "2026-06-30", "close": 0.013, "volume": 409280.0}, {"date": "2026-07-07", "close": 0.02, "volume": 30000.0}, {"date": "2026-07-08", "close": 0.027, "volume": 347449.0}, {"date": "2026-07-09", "close": 0.025, "volume": 100000.0}, {"date": "2026-07-13", "close": 0.025, "volume": 1000.0}, {"date": "2026-07-20", "close": 0.031, "volume": 158490.0}, {"date": "2026-07-21", "close": 0.029, "volume": 1089711.0}, {"date": "2026-07-22", "close": 0.027, "volume": 153965.0}, {"date": "2026-07-24", "close": 0.026, "volume": 56712.0}, {"date": "2026-07-29", "close": 0.026, "volume": 39393.0}, {"date": "2026-08-03", "close": 0.028, "volume": 60000.0}, {"date": "2026-08-04", "close": 0.028, "volume": 20000.0}, {"date": "2026-08-06", "close": 0.029, "volume": 233499.0}, {"date": "2026-08-07", "close": 0.029, "volume": 20000.0}, {"date": "2026-08-10", "close": 0.03, "volume": 152321.0}, {"date": "2026-08-20", "close": 0.025, "volume": 102000.0}, {"date": "2026-08-25", "close": 0.025, "volume": 4590.0}, {"date": "2026-08-27", "close": 0.025, "volume": 33575.0}, {"date": "2026-08-31", "close": 0.025, "volume": 323.0}], "refreshing": true}