{"ticker": "AHK", "overview": {"name": "ARK Mines Limited", "country": "Australia", "industry": "Materials"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "AHK", "has_prices": true, "as_of": "2026-09-18", "last": 0.32, "prev_close": 0.32, "change": 0.0, "change_pct": 0.0, "session_volume": 58304.0, "vwap_5": 0.3233057599392296, "vwap_20": 0.33696521271715973, "vwap_60": 0.290884878760523, "vwap_250": 0.4335004951331937, "high_52w": 0.64, "low_52w": 0.19, "avg_volume_20": 70089.55, "sessions": 400, "market_cap": {"value": 23148246.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03152428", "src": "ASX", "ticker": "AHK", "cik": "", "company": "ARK Mines Limited", "company_raw": "ARK Mines Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director files a director's interest notice on AHK", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03152428", "trade_date": "2026-10-14", "timestamp": "2026-10-14", "mins": 28308}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Ian Burnham Mitchell", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-30", "source_url": "https://www.marketindex.com.au/asx/ahk", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Ian Burnham Mitchell", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-30", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03106078-2A1681034", "needs_ocr": 1}, {"holder_role": "DIRECTOR", "holder_name": "Roger Jackson", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2015-03-23", "source_url": "https://www.marketindex.com.au/asx/ahk", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Ian Mitchell", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2015-03-15", "source_url": "https://www.marketindex.com.au/asx/ahk", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Ian Mitchell", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2015-02-12", "source_url": "https://www.marketindex.com.au/asx/ahk", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Roger Jackson", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2015-02-10", "source_url": "https://www.marketindex.com.au/asx/ahk", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Ian Mitchell", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2015-02-10", "source_url": "https://www.marketindex.com.au/asx/ahk", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Roger Jackson", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2015-02-02", "source_url": "https://www.marketindex.com.au/asx/ahk", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Jackson", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2014-11-18", "source_url": "https://www.marketindex.com.au/asx/ahk", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Ian Mitchell", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2014-11-11", "source_url": "https://www.marketindex.com.au/asx/ahk", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Roger Jackson", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2014-08-12", "source_url": "https://www.marketindex.com.au/asx/ahk", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Ian Mitchell", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2014-07-02", "source_url": "https://www.marketindex.com.au/asx/ahk", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Ian Mitchell", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2014-04-13", "source_url": "https://www.marketindex.com.au/asx/ahk", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mitchell", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2014-02-09", "source_url": "https://www.marketindex.com.au/asx/ahk", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mitchell", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2013-08-19", "source_url": "https://www.marketindex.com.au/asx/ahk", "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": "2026-04-13", "source_url": "https://www.marketindex.com.au/asx/ahk", "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": "2026-04-10", "source_url": "https://www.marketindex.com.au/asx/ahk", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-03", "source_url": "https://www.marketindex.com.au/asx/ahk", "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": "2025-02-17", "source_url": "https://www.marketindex.com.au/asx/ahk", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-19", "source_url": "https://www.marketindex.com.au/asx/ahk", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-07-04", "source_url": "https://www.marketindex.com.au/asx/ahk", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-01-10", "source_url": "https://www.marketindex.com.au/asx/ahk", "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": "2023-10-10", "source_url": "https://www.marketindex.com.au/asx/ahk", "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": "2023-10-10", "source_url": "https://www.marketindex.com.au/asx/ahk", "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": "2023-09-28", "source_url": "https://www.marketindex.com.au/asx/ahk", "needs_ocr": 0}], "directors": [{"name": "Mitchell", "first_seen": "2013-08-19", "last_seen": "2014-02-09", "status": "past", "notices": 2}, {"name": "Jackson", "first_seen": "2014-11-18", "last_seen": "2014-11-18", "status": "past", "notices": 1}, {"name": "Ian Mitchell", "first_seen": "2014-04-13", "last_seen": "2015-03-15", "status": "past", "notices": 6}, {"name": "Roger Jackson", "first_seen": "2014-08-12", "last_seen": "2015-03-23", "status": "past", "notices": 4}, {"name": "Ian Burnham Mitchell", "first_seen": "2026-06-30", "last_seen": "2026-06-30", "status": "past", "notices": 2}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-30", "form": "Quarterly Activities Report", "title": "Quarterly Activities/Appendix 5B Cash Flow Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156286-2A1707450"}, {"date": "2026-10-28", "form": "Progress Report", "title": "Sandy Mitchell Rare Earths Scoping Study - A$883M NPV", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155008-2A1706863"}, {"date": "2026-10-28", "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/2924-03154542-2A1706700"}, {"date": "2026-10-21", "form": "Notice Of Meeting", "title": "AGM Date and Closing Date for Director Nominations", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151266-2A1705383"}, {"date": "2026-10-14", "form": "Security Holder Details", "title": "Change of Director's Interest Notice", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03148369-2A1704050"}], "performance": {"ticker": "AHK", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2011-05-09", "close": 0.23, "volume": 790000.0}, {"date": "2011-05-10", "close": 0.2, "volume": 208970.0}, {"date": "2011-05-11", "close": 0.205, "volume": 97500.0}, {"date": "2011-05-12", "close": 0.195, "volume": 50000.0}, {"date": "2011-05-13", "close": 0.195, "volume": 10000.0}, {"date": "2011-05-16", "close": 0.195, "volume": 27702.0}, {"date": "2011-05-17", "close": 0.195, "volume": 312298.0}, {"date": "2011-05-18", "close": 0.2, "volume": 55000.0}, {"date": "2011-05-19", "close": 0.195, "volume": 272477.0}, {"date": "2011-05-20", "close": 0.19, "volume": 160000.0}, {"date": "2011-05-23", "close": 0.21, "volume": 206053.0}, {"date": "2011-05-24", "close": 0.21, "volume": 10000.0}, {"date": "2011-05-26", "close": 0.19, "volume": 102600.0}, {"date": "2011-05-27", "close": 0.165, "volume": 60000.0}, {"date": "2011-05-30", "close": 0.19, "volume": 25000.0}, {"date": "2011-06-01", "close": 0.17, "volume": 210000.0}, {"date": "2011-06-02", "close": 0.17, "volume": 115953.0}, {"date": "2011-06-06", "close": 0.17, "volume": 10000.0}, {"date": "2011-06-09", "close": 0.17, "volume": 27500.0}, {"date": "2011-06-10", "close": 0.17, "volume": 10000.0}, {"date": "2011-06-14", "close": 0.18, "volume": 65000.0}, {"date": "2011-06-16", "close": 0.175, "volume": 75000.0}, {"date": "2011-06-22", "close": 0.19, "volume": 114000.0}, {"date": "2011-06-23", "close": 0.18, "volume": 10000.0}, {"date": "2011-06-27", "close": 0.19, "volume": 91000.0}, {"date": "2011-07-06", "close": 0.19, "volume": 155000.0}, {"date": "2011-07-07", "close": 0.195, "volume": 40000.0}, {"date": "2011-07-08", "close": 0.185, "volume": 162000.0}, {"date": "2011-07-11", "close": 0.19, "volume": 59500.0}, {"date": "2011-07-13", "close": 0.175, "volume": 20000.0}, {"date": "2011-07-14", "close": 0.175, "volume": 92700.0}, {"date": "2011-07-18", "close": 0.175, "volume": 7300.0}, {"date": "2011-07-19", "close": 0.17, "volume": 5000.0}, {"date": "2011-07-20", "close": 0.175, "volume": 10000.0}, {"date": "2011-07-21", "close": 0.165, "volume": 10000.0}, {"date": "2011-07-25", "close": 0.175, "volume": 50000.0}, {"date": "2011-07-27", "close": 0.165, "volume": 20000.0}, {"date": "2011-07-28", "close": 0.175, "volume": 30000.0}, {"date": "2011-07-29", "close": 0.16, "volume": 10000.0}, {"date": "2011-08-02", "close": 0.155, "volume": 78500.0}, {"date": "2011-08-03", "close": 0.14, "volume": 10000.0}, {"date": "2011-08-04", "close": 0.165, "volume": 320400.0}, {"date": "2011-08-05", "close": 0.155, "volume": 39800.0}, {"date": "2011-08-08", "close": 0.15, "volume": 20200.0}, {"date": "2011-08-11", "close": 0.145, "volume": 3500.0}, {"date": "2011-08-12", "close": 0.145, "volume": 6000.0}, {"date": "2011-08-16", "close": 0.175, "volume": 177300.0}, {"date": "2011-08-17", "close": 0.17, "volume": 200000.0}, {"date": "2011-08-18", "close": 0.175, "volume": 20000.0}, {"date": "2011-08-19", "close": 0.165, "volume": 10000.0}, {"date": "2011-08-22", "close": 0.17, "volume": 20000.0}, {"date": "2011-08-23", "close": 0.18, "volume": 25000.0}, {"date": "2011-09-02", "close": 0.18, "volume": 14000.0}, {"date": "2011-09-06", "close": 0.185, "volume": 39453.0}, {"date": "2011-09-07", "close": 0.185, "volume": 86000.0}, {"date": "2011-09-08", "close": 0.2, "volume": 735000.0}, {"date": "2011-09-09", "close": 0.22, "volume": 419230.0}, {"date": "2011-09-13", "close": 0.315, "volume": 9675715.0}, {"date": "2011-09-14", "close": 0.26, "volume": 2779630.0}, {"date": "2011-09-15", "close": 0.24, "volume": 1115523.0}, {"date": "2011-09-16", "close": 0.255, "volume": 709404.0}, {"date": "2011-09-19", "close": 0.22, "volume": 535098.0}, {"date": "2011-09-20", "close": 0.23, "volume": 290800.0}, {"date": "2011-09-21", "close": 0.245, "volume": 442807.0}, {"date": "2011-09-22", "close": 0.245, "volume": 364814.0}, {"date": "2011-09-23", "close": 0.23, "volume": 497000.0}, {"date": "2011-09-26", "close": 0.215, "volume": 200100.0}, {"date": "2011-09-27", "close": 0.22, "volume": 303176.0}, {"date": "2011-09-28", "close": 0.22, "volume": 25000.0}, {"date": "2011-09-29", "close": 0.21, "volume": 11290.0}, {"date": "2011-09-30", "close": 0.215, "volume": 45000.0}, {"date": "2011-10-03", "close": 0.2, "volume": 135210.0}, {"date": "2011-10-04", "close": 0.18, "volume": 72099.0}, {"date": "2011-10-05", "close": 0.195, "volume": 48000.0}, {"date": "2011-10-06", "close": 0.225, "volume": 63400.0}, {"date": "2011-10-07", "close": 0.23, "volume": 255300.0}, {"date": "2011-10-10", "close": 0.22, "volume": 36721.0}, {"date": "2011-10-11", "close": 0.22, "volume": 33279.0}, {"date": "2011-10-12", "close": 0.215, "volume": 48000.0}, {"date": "2011-10-14", "close": 0.2, "volume": 42500.0}, {"date": "2011-10-17", "close": 0.2, "volume": 182500.0}, {"date": "2011-10-18", "close": 0.19, "volume": 142250.0}, {"date": "2011-10-19", "close": 0.19, "volume": 7000.0}, {"date": "2011-10-20", "close": 0.185, "volume": 22600.0}, {"date": "2011-10-21", "close": 0.195, "volume": 18000.0}, {"date": "2011-10-24", "close": 0.2, "volume": 47000.0}, {"date": "2011-10-25", "close": 0.19, "volume": 12429.0}, {"date": "2011-10-26", "close": 0.21, "volume": 48721.0}, {"date": "2011-10-27", "close": 0.205, "volume": 85262.0}, {"date": "2011-10-28", "close": 0.195, "volume": 7000.0}, {"date": "2011-10-31", "close": 0.205, "volume": 5000.0}, {"date": "2011-11-01", "close": 0.2, "volume": 9500.0}, {"date": "2011-11-02", "close": 0.185, "volume": 143500.0}, {"date": "2011-11-03", "close": 0.18, "volume": 51200.0}, {"date": "2011-11-04", "close": 0.205, "volume": 75000.0}, {"date": "2011-11-07", "close": 0.19, "volume": 107867.0}, {"date": "2011-11-08", "close": 0.21, "volume": 5000.0}, {"date": "2011-11-09", "close": 0.2, "volume": 50000.0}, {"date": "2011-11-10", "close": 0.19, "volume": 105945.0}, {"date": "2011-11-11", "close": 0.18, "volume": 10000.0}, {"date": "2011-11-14", "close": 0.19, "volume": 55000.0}, {"date": "2011-11-17", "close": 0.175, "volume": 20000.0}, {"date": "2011-11-21", "close": 0.18, "volume": 60000.0}, {"date": "2011-11-23", "close": 0.185, "volume": 5250.0}, {"date": "2011-11-24", "close": 0.175, "volume": 2500.0}, {"date": "2011-11-28", "close": 0.18, "volume": 54700.0}, {"date": "2011-11-29", "close": 0.175, "volume": 2500.0}, {"date": "2011-11-30", "close": 0.17, "volume": 181000.0}, {"date": "2011-12-01", "close": 0.21, "volume": 176791.0}, {"date": "2011-12-02", "close": 0.22, "volume": 10000.0}, {"date": "2011-12-06", "close": 0.21, "volume": 3300.0}, {"date": "2011-12-08", "close": 0.165, "volume": 15000.0}, {"date": "2011-12-09", "close": 0.17, "volume": 1417.0}, {"date": "2011-12-13", "close": 0.175, "volume": 66500.0}, {"date": "2011-12-15", "close": 0.205, "volume": 81670.0}, {"date": "2011-12-16", "close": 0.175, "volume": 4000.0}, {"date": "2011-12-19", "close": 0.185, "volume": 46000.0}, {"date": "2011-12-21", "close": 0.17, "volume": 55000.0}, {"date": "2011-12-22", "close": 0.165, "volume": 7500.0}, {"date": "2011-12-28", "close": 0.165, "volume": 55000.0}, {"date": "2012-01-04", "close": 0.165, "volume": 3300.0}, {"date": "2012-01-05", "close": 0.15, "volume": 118948.0}, {"date": "2012-01-09", "close": 0.17, "volume": 10000.0}, {"date": "2012-01-10", "close": 0.185, "volume": 95000.0}, {"date": "2012-01-11", "close": 0.18, "volume": 49000.0}, {"date": "2012-01-12", "close": 0.175, "volume": 25000.0}, {"date": "2012-01-13", "close": 0.185, "volume": 64248.0}, {"date": "2012-01-16", "close": 0.165, "volume": 20000.0}, {"date": "2012-01-18", "close": 0.175, "volume": 28068.0}, {"date": "2012-01-19", "close": 0.18, "volume": 10000.0}, {"date": "2012-01-20", "close": 0.185, "volume": 12424.0}, {"date": "2012-01-24", "close": 0.17, "volume": 50000.0}, {"date": "2012-01-27", "close": 0.185, "volume": 49576.0}, {"date": "2012-01-30", "close": 0.19, "volume": 27451.0}, {"date": "2012-01-31", "close": 0.21, "volume": 48455.0}, {"date": "2012-02-01", "close": 0.18, "volume": 19602.0}, {"date": "2012-02-03", "close": 0.22, "volume": 85000.0}, {"date": "2012-02-07", "close": 0.21, "volume": 357917.0}, {"date": "2012-02-08", "close": 0.21, "volume": 11545.0}, {"date": "2012-02-09", "close": 0.22, "volume": 102800.0}, {"date": "2012-02-10", "close": 0.21, "volume": 44800.0}, {"date": "2012-02-13", "close": 0.2, "volume": 30000.0}, {"date": "2012-02-15", "close": 0.2, "volume": 20000.0}, {"date": "2012-02-16", "close": 0.19, "volume": 70000.0}, {"date": "2012-02-17", "close": 0.19, "volume": 25000.0}, {"date": "2012-02-20", "close": 0.2, "volume": 50000.0}, {"date": "2012-02-21", "close": 0.2, "volume": 81300.0}, {"date": "2012-02-22", "close": 0.19, "volume": 81500.0}, {"date": "2012-02-27", "close": 0.205, "volume": 101200.0}, {"date": "2012-02-28", "close": 0.205, "volume": 20000.0}, {"date": "2012-02-29", "close": 0.21, "volume": 120000.0}, {"date": "2012-03-01", "close": 0.21, "volume": 10000.0}, {"date": "2012-03-02", "close": 0.225, "volume": 35000.0}, {"date": "2012-03-05", "close": 0.23, "volume": 195733.0}, {"date": "2012-03-06", "close": 0.2, "volume": 130000.0}, {"date": "2012-03-07", "close": 0.2, "volume": 60000.0}, {"date": "2012-03-09", "close": 0.2, "volume": 6932.0}, {"date": "2012-03-13", "close": 0.22, "volume": 3500.0}, {"date": "2012-03-14", "close": 0.2, "volume": 29500.0}, {"date": "2012-03-19", "close": 0.21, "volume": 20000.0}, {"date": "2012-03-20", "close": 0.2, "volume": 138013.0}, {"date": "2012-03-22", "close": 0.21, "volume": 21262.0}, {"date": "2012-03-23", "close": 0.21, "volume": 36500.0}, {"date": "2012-03-29", "close": 0.19, "volume": 10000.0}, {"date": "2012-03-30", "close": 0.19, "volume": 2000.0}, {"date": "2012-04-02", "close": 0.19, "volume": 55200.0}, {"date": "2012-04-05", "close": 0.18, "volume": 28000.0}, {"date": "2012-04-10", "close": 0.18, "volume": 22000.0}, {"date": "2012-04-19", "close": 0.18, "volume": 10000.0}, {"date": "2012-04-20", "close": 0.17, "volume": 65725.0}, {"date": "2012-04-23", "close": 0.17, "volume": 50000.0}, {"date": "2012-04-26", "close": 0.175, "volume": 65001.0}, {"date": "2012-04-27", "close": 0.175, "volume": 96840.0}, {"date": "2012-04-30", "close": 0.18, "volume": 76575.0}, {"date": "2012-05-01", "close": 0.175, "volume": 39000.0}, {"date": "2012-05-02", "close": 0.175, "volume": 7628.0}, {"date": "2012-05-03", "close": 0.17, "volume": 8740.0}, {"date": "2012-05-07", "close": 0.17, "volume": 70535.0}, {"date": "2012-05-08", "close": 0.15, "volume": 10000.0}, {"date": "2012-05-10", "close": 0.17, "volume": 10000.0}, {"date": "2012-05-16", "close": 0.15, "volume": 83376.0}, {"date": "2012-05-17", "close": 0.12, "volume": 323000.0}, {"date": "2012-05-18", "close": 0.12, "volume": 114600.0}, {"date": "2012-05-22", "close": 0.12, "volume": 25000.0}, {"date": "2012-05-24", "close": 0.12, "volume": 100000.0}, {"date": "2012-05-30", "close": 0.11, "volume": 25000.0}, {"date": "2012-06-01", "close": 0.12, "volume": 35200.0}, {"date": "2012-06-08", "close": 0.12, "volume": 8000.0}, {"date": "2012-06-18", "close": 0.1, "volume": 50000.0}, {"date": "2012-06-21", "close": 0.09, "volume": 77358.0}, {"date": "2012-06-25", "close": 0.09, "volume": 10000.0}, {"date": "2012-06-26", "close": 0.09, "volume": 50000.0}, {"date": "2012-06-27", "close": 0.095, "volume": 45286.0}, {"date": "2012-06-29", "close": 0.08, "volume": 30000.0}, {"date": "2012-07-02", "close": 0.078, "volume": 20000.0}, {"date": "2012-07-18", "close": 0.09, "volume": 30000.0}, {"date": "2012-07-19", "close": 0.09, "volume": 215000.0}, {"date": "2012-07-23", "close": 0.09, "volume": 10000.0}, {"date": "2012-07-24", "close": 0.09, "volume": 10000.0}, {"date": "2012-07-25", "close": 0.09, "volume": 20388.0}, {"date": "2012-07-26", "close": 0.09, "volume": 1940.0}, {"date": "2012-08-16", "close": 0.09, "volume": 20000.0}, {"date": "2012-08-17", "close": 0.09, "volume": 17665.0}, {"date": "2012-08-20", "close": 0.09, "volume": 35862.0}, {"date": "2012-08-21", "close": 0.09, "volume": 36581.0}, {"date": "2012-08-22", "close": 0.07, "volume": 3600.0}, {"date": "2012-08-23", "close": 0.09, "volume": 61940.0}, {"date": "2012-08-24", "close": 0.09, "volume": 43356.0}, {"date": "2012-08-27", "close": 0.09, "volume": 50000.0}, {"date": "2012-09-05", "close": 0.099, "volume": 100000.0}, {"date": "2012-09-06", "close": 0.1, "volume": 6644.0}, {"date": "2012-09-07", "close": 0.099, "volume": 25000.0}, {"date": "2012-09-12", "close": 0.1, "volume": 36089.0}, {"date": "2012-09-14", "close": 0.105, "volume": 20000.0}, {"date": "2012-09-17", "close": 0.1, "volume": 50000.0}, {"date": "2012-09-18", "close": 0.105, "volume": 30000.0}, {"date": "2012-09-24", "close": 0.1, "volume": 29100.0}, {"date": "2012-10-01", "close": 0.1, "volume": 3162.0}, {"date": "2012-10-05", "close": 0.105, "volume": 44262.0}, {"date": "2012-10-09", "close": 0.12, "volume": 10000.0}, {"date": "2012-10-15", "close": 0.115, "volume": 30738.0}, {"date": "2012-10-29", "close": 0.08, "volume": 11642.0}, {"date": "2012-10-30", "close": 0.07, "volume": 29175.0}, {"date": "2012-11-01", "close": 0.07, "volume": 19262.0}, {"date": "2012-11-02", "close": 0.07, "volume": 2500.0}, {"date": "2012-11-21", "close": 0.07, "volume": 5000.0}, {"date": "2012-11-22", "close": 0.07, "volume": 5000.0}, {"date": "2012-12-07", "close": 0.07, "volume": 100000.0}, {"date": "2012-12-10", "close": 0.052, "volume": 10000.0}, {"date": "2012-12-13", "close": 0.07, "volume": 30000.0}, {"date": "2012-12-27", "close": 0.07, "volume": 20000.0}, {"date": "2013-01-15", "close": 0.12, "volume": 130025.0}, {"date": "2013-01-16", "close": 0.12, "volume": 168655.0}, {"date": "2013-01-23", "close": 0.125, "volume": 80345.0}, {"date": "2013-01-30", "close": 0.13, "volume": 191580.0}, {"date": "2013-01-31", "close": 0.13, "volume": 135000.0}, {"date": "2013-02-01", "close": 0.13, "volume": 30000.0}, {"date": "2013-02-04", "close": 0.13, "volume": 60000.0}, {"date": "2013-02-05", "close": 0.13, "volume": 30000.0}, {"date": "2013-02-07", "close": 0.13, "volume": 50000.0}, {"date": "2013-02-08", "close": 0.13, "volume": 30000.0}, {"date": "2013-02-15", "close": 0.14, "volume": 10000.0}, {"date": "2013-02-19", "close": 0.14, "volume": 59285.0}, {"date": "2013-02-21", "close": 0.12, "volume": 20000.0}, {"date": "2013-02-22", "close": 0.12, "volume": 19428.0}, {"date": "2013-03-12", "close": 0.094, "volume": 40000.0}, {"date": "2013-03-13", "close": 0.125, "volume": 35100.0}, {"date": "2013-03-14", "close": 0.14, "volume": 134900.0}, {"date": "2013-03-15", "close": 0.135, "volume": 105000.0}, {"date": "2013-04-02", "close": 0.1, "volume": 10000.0}, {"date": "2013-04-03", "close": 0.1, "volume": 100000.0}, {"date": "2013-04-11", "close": 0.115, "volume": 46387.0}, {"date": "2013-04-12", "close": 0.13, "volume": 50000.0}, {"date": "2013-04-30", "close": 0.13, "volume": 110000.0}, {"date": "2013-05-07", "close": 0.125, "volume": 105000.0}, {"date": "2013-05-13", "close": 0.115, "volume": 3613.0}, {"date": "2013-06-06", "close": 0.11, "volume": 136260.0}, {"date": "2013-06-07", "close": 0.13, "volume": 128127.0}, {"date": "2013-06-11", "close": 0.125, "volume": 613.0}, {"date": "2013-06-12", "close": 0.125, "volume": 79000.0}, {"date": "2013-06-19", "close": 0.115, "volume": 6000.0}, {"date": "2013-06-21", "close": 0.05, "volume": 12260.0}, {"date": "2013-06-24", "close": 0.052, "volume": 33344.0}, {"date": "2013-06-25", "close": 0.075, "volume": 106490.0}, {"date": "2013-06-27", "close": 0.08, "volume": 50000.0}, {"date": "2013-07-26", "close": 0.068, "volume": 10000.0}, {"date": "2013-07-29", "close": 0.069, "volume": 20000.0}, {"date": "2013-07-31", "close": 0.069, "volume": 30000.0}, {"date": "2013-08-01", "close": 0.068, "volume": 35000.0}, {"date": "2013-08-13", "close": 0.06, "volume": 150000.0}, {"date": "2013-08-21", "close": 0.06, "volume": 21440.0}, {"date": "2013-08-26", "close": 0.06, "volume": 5995.0}, {"date": "2013-08-27", "close": 0.065, "volume": 19648.0}, {"date": "2013-09-13", "close": 0.06, "volume": 3750.0}, {"date": "2013-09-16", "close": 0.05, "volume": 200000.0}, {"date": "2013-09-26", "close": 0.095, "volume": 200000.0}, {"date": "2014-02-11", "close": 0.095, "volume": null}, {"date": "2014-05-20", "close": 0.01, "volume": 10000.0}, {"date": "2014-05-21", "close": 0.01, "volume": 1316.0}, {"date": "2014-05-27", "close": 0.04, "volume": 2500.0}, {"date": "2014-05-29", "close": 0.06, "volume": 47500.0}, {"date": "2014-05-30", "close": 0.068, "volume": 100000.0}, {"date": "2014-06-05", "close": 0.07, "volume": 18940.0}, {"date": "2014-06-10", "close": 0.08, "volume": 12500.0}, {"date": "2014-06-11", "close": 0.089, "volume": 43060.0}, {"date": "2014-06-16", "close": 0.085, "volume": 2500.0}, {"date": "2014-06-17", "close": 0.084, "volume": 10000.0}, {"date": "2014-07-28", "close": 0.08, "volume": 114827.0}, {"date": "2014-07-29", "close": 0.08, "volume": 80000.0}, {"date": "2014-08-06", "close": 0.08, "volume": 45000.0}, {"date": "2014-08-12", "close": 0.07, "volume": 65000.0}, {"date": "2014-08-13", "close": 0.07, "volume": 5000.0}, {"date": "2014-08-25", "close": 0.07, "volume": 30000.0}, {"date": "2014-08-27", "close": 0.07, "volume": 18260.0}, {"date": "2014-09-01", "close": 0.08, "volume": 25000.0}, {"date": "2014-09-09", "close": 0.08, "volume": 25000.0}, {"date": "2014-09-11", "close": 0.088, "volume": 119000.0}, {"date": "2014-09-19", "close": 0.089, "volume": 162740.0}, {"date": "2014-09-25", "close": 0.088, "volume": 5500.0}, {"date": "2014-10-03", "close": 0.08, "volume": 2564.0}, {"date": "2014-10-08", "close": 0.08, "volume": 11675.0}, {"date": "2014-10-09", "close": 0.08, "volume": 10000.0}, {"date": "2014-10-20", "close": 0.08, "volume": 5761.0}, {"date": "2014-11-10", "close": 0.079, "volume": 337000.0}, {"date": "2015-01-06", "close": 0.05, "volume": 32915.0}, {"date": "2015-01-07", "close": 0.056, "volume": 85800.0}, {"date": "2015-01-09", "close": 0.055, "volume": 10000.0}, {"date": "2015-01-12", "close": 0.055, "volume": 24239.0}, {"date": "2015-01-14", "close": 0.058, "volume": 18351.0}, {"date": "2015-01-19", "close": 0.06, "volume": 28695.0}, {"date": "2015-01-22", "close": 0.05, "volume": 50000.0}, {"date": "2015-01-28", "close": 0.03, "volume": 28000.0}, {"date": "2015-01-30", "close": 0.039, "volume": 15600.0}, {"date": "2015-02-03", "close": 0.05, "volume": 90000.0}, {"date": "2015-02-05", "close": 0.06, "volume": 94400.0}, {"date": "2015-02-06", "close": 0.065, "volume": 13015.0}, {"date": "2015-02-10", "close": 0.069, "volume": 20555.0}, {"date": "2015-02-11", "close": 0.08, "volume": 128555.0}, {"date": "2015-02-12", "close": 0.05, "volume": 8740.0}, {"date": "2015-02-18", "close": 0.075, "volume": 25000.0}, {"date": "2015-02-19", "close": 0.074, "volume": 20388.0}, {"date": "2015-02-23", "close": 0.07, "volume": 10612.0}, {"date": "2015-03-06", "close": 0.01, "volume": 31500.0}, {"date": "2015-03-09", "close": 0.014, "volume": 10485.0}, {"date": "2015-03-13", "close": 0.04, "volume": 10000.0}, {"date": "2015-03-16", "close": 0.05, "volume": 95000.0}, {"date": "2015-03-23", "close": 0.05, "volume": 5000.0}, {"date": "2015-03-25", "close": 0.05, "volume": 49415.0}, {"date": "2015-03-30", "close": 0.051, "volume": 585.0}, {"date": "2015-04-02", "close": 0.05, "volume": 8740.0}, {"date": "2015-04-07", "close": 0.048, "volume": 10485.0}, {"date": "2015-04-08", "close": 0.05, "volume": 10000.0}, {"date": "2015-04-09", "close": 0.05, "volume": 775.0}, {"date": "2015-04-16", "close": 0.041, "volume": 19539.0}, {"date": "2015-04-22", "close": 0.05, "volume": 28400.0}, {"date": "2015-04-23", "close": 0.05, "volume": 1600.0}, {"date": "2015-04-24", "close": 0.05, "volume": 50000.0}, {"date": "2015-04-27", "close": 0.05, "volume": 1415.0}, {"date": "2015-04-29", "close": 0.05, "volume": 42115.0}, {"date": "2015-04-30", "close": 0.05, "volume": 1470.0}, {"date": "2015-05-04", "close": 0.05, "volume": 34398.0}, {"date": "2015-05-29", "close": 0.045, "volume": 18150.0}, {"date": "2015-06-01", "close": 0.05, "volume": 14480.0}, {"date": "2015-06-04", "close": 0.05, "volume": 520.0}, {"date": "2015-06-05", "close": 0.045, "volume": 33818.0}, {"date": "2015-06-09", "close": 0.048, "volume": 13090.0}, {"date": "2015-06-10", "close": 0.05, "volume": 100544.0}, {"date": "2015-06-12", "close": 0.05, "volume": 29376.0}, {"date": "2015-06-15", "close": 0.05, "volume": 20000.0}, {"date": "2015-06-24", "close": 0.045, "volume": 25700.0}, {"date": "2015-06-26", "close": 0.052, "volume": 3000.0}, {"date": "2015-07-03", "close": 0.052, "volume": 13460.0}, {"date": "2015-07-16", "close": 0.058, "volume": 3540.0}, {"date": "2015-07-22", "close": 0.059, "volume": 11400.0}, {"date": "2015-07-30", "close": 0.06, "volume": 100000.0}, {"date": "2015-08-04", "close": 0.065, "volume": 28424.0}, {"date": "2015-08-05", "close": 0.07, "volume": 171576.0}, {"date": "2015-08-06", "close": 0.07, "volume": 102850.0}, {"date": "2015-08-10", "close": 0.075, "volume": 117320.0}, {"date": "2015-08-13", "close": 0.05, "volume": 36460.0}, {"date": "2015-08-14", "close": 0.05, "volume": 192650.0}, {"date": "2015-08-18", "close": 0.075, "volume": 36520.0}, {"date": "2015-08-19", "close": 0.061, "volume": 164560.0}, {"date": "2015-08-20", "close": 0.085, "volume": 22000.0}, {"date": "2015-08-21", "close": 0.085, "volume": 91341.0}, {"date": "2015-08-25", "close": 0.085, "volume": 11400.0}, {"date": "2015-08-27", "close": 0.091, "volume": 22259.0}, {"date": "2015-08-31", "close": 0.075, "volume": 121092.0}, {"date": "2015-09-22", "close": 0.075, "volume": 7480.0}, {"date": "2015-09-25", "close": 0.075, "volume": 47500.0}, {"date": "2015-10-02", "close": 0.075, "volume": 20000.0}, {"date": "2015-10-26", "close": 0.075, "volume": 33020.0}, {"date": "2015-10-30", "close": 0.075, "volume": 14960.0}, {"date": "2015-11-02", "close": 0.075, "volume": 10000.0}, {"date": "2015-11-04", "close": 0.075, "volume": 20000.0}, {"date": "2015-11-13", "close": 0.075, "volume": 6995.0}, {"date": "2015-11-16", "close": 0.075, "volume": 3005.0}, {"date": "2015-12-14", "close": 0.075, "volume": 14995.0}, {"date": "2015-12-15", "close": 0.075, "volume": 110005.0}, {"date": "2016-01-27", "close": 0.075, "volume": 1035.0}, {"date": "2016-01-28", "close": 0.075, "volume": 8960.0}, {"date": "2016-02-05", "close": 0.073, "volume": 14895.0}, {"date": "2016-02-10", "close": 0.08, "volume": 19539.0}, {"date": "2016-02-11", "close": 0.09, "volume": 67500.0}, {"date": "2016-02-12", "close": 0.1, "volume": 22810.0}, {"date": "2016-02-15", "close": 0.1, "volume": 10000.0}, {"date": "2016-02-16", "close": 0.11, "volume": 27000.0}, {"date": "2016-02-19", "close": 0.1, "volume": 10000.0}, {"date": "2016-02-24", "close": 0.11, "volume": 2827.0}, {"date": "2016-03-11", "close": 0.11, "volume": 37261.0}, {"date": "2016-03-17", "close": 0.11, "volume": 50000.0}, {"date": "2016-03-18", "close": 0.09, "volume": 7416.0}, {"date": "2016-03-23", "close": 0.1, "volume": 10000.0}, {"date": "2016-03-29", "close": 0.1, "volume": 18980.0}, {"date": "2016-04-05", "close": 0.1, "volume": 50000.0}, {"date": "2016-04-21", "close": 0.11, "volume": 30000.0}, {"date": "2016-05-04", "close": 0.15, "volume": 8720.0}, {"date": "2016-05-05", "close": 0.15, "volume": 50000.0}, {"date": "2016-05-06", "close": 0.15, "volume": 79280.0}, {"date": "2016-05-09", "close": 0.15, "volume": 10000.0}, {"date": "2016-05-12", "close": 0.13, "volume": 38420.0}, {"date": "2016-05-25", "close": 0.13, "volume": 18740.0}, {"date": "2016-06-14", "close": 0.14, "volume": 17000.0}, {"date": "2016-06-15", "close": 0.15, "volume": 50000.0}, {"date": "2016-06-16", "close": 0.17, "volume": 10000.0}, {"date": "2016-06-20", "close": 0.13, "volume": 20000.0}, {"date": "2016-06-27", "close": 0.14, "volume": 25000.0}, {"date": "2016-07-05", "close": 0.14, "volume": 210.0}, {"date": "2016-07-06", "close": 0.12, "volume": 9175.0}, {"date": "2016-07-07", "close": 0.14, "volume": 24790.0}, {"date": "2016-07-08", "close": 0.145, "volume": 10000.0}, {"date": "2016-07-11", "close": 0.17, "volume": 13300.0}, {"date": "2016-07-15", "close": 0.155, "volume": 25000.0}, {"date": "2016-07-18", "close": 0.145, "volume": 14500.0}, {"date": "2016-07-19", "close": 0.155, "volume": 1700.0}, {"date": "2016-07-21", "close": 0.17, "volume": 1238.0}, {"date": "2016-07-26", "close": 0.16, "volume": 5000.0}, {"date": "2016-07-27", "close": 0.15, "volume": 11500.0}, {"date": "2016-07-28", "close": 0.14, "volume": 57566.0}, {"date": "2016-08-02", "close": 0.145, "volume": 37681.0}, {"date": "2016-08-03", "close": 0.19, "volume": 609039.0}, {"date": "2016-08-04", "close": 0.26, "volume": 187529.0}, {"date": "2016-08-05", "close": 0.26, "volume": 512876.0}, {"date": "2016-08-08", "close": 0.275, "volume": 316067.0}, {"date": "2016-08-09", "close": 0.27, "volume": 175587.0}, {"date": "2016-08-11", "close": 0.29, "volume": 235864.0}, {"date": "2016-08-12", "close": 0.34, "volume": 774459.0}, {"date": "2016-08-15", "close": 0.35, "volume": 614772.0}, {"date": "2016-08-16", "close": 0.28, "volume": 190296.0}, {"date": "2016-08-17", "close": 0.32, "volume": 137130.0}, {"date": "2016-08-18", "close": 0.31, "volume": 33394.0}, {"date": "2016-08-19", "close": 0.32, "volume": 210331.0}, {"date": "2016-08-22", "close": 0.31, "volume": 253729.0}, {"date": "2016-08-23", "close": 0.3, "volume": 46000.0}, {"date": "2016-08-24", "close": 0.27, "volume": 89270.0}, {"date": "2016-08-25", "close": 0.26, "volume": 99980.0}, {"date": "2016-08-26", "close": 0.27, "volume": 57463.0}, {"date": "2016-08-29", "close": 0.3, "volume": 33188.0}, {"date": "2016-08-30", "close": 0.28, "volume": 64333.0}, {"date": "2016-08-31", "close": 0.27, "volume": 6500.0}, {"date": "2016-09-01", "close": 0.26, "volume": 45850.0}, {"date": "2016-09-02", "close": 0.28, "volume": 6800.0}, {"date": "2016-09-05", "close": 0.27, "volume": 7800.0}, {"date": "2016-09-06", "close": 0.24, "volume": 30000.0}, {"date": "2016-09-07", "close": 0.285, "volume": 29366.0}, {"date": "2016-09-13", "close": 0.26, "volume": 20000.0}, {"date": "2016-09-14", "close": 0.26, "volume": 25000.0}, {"date": "2016-09-15", "close": 0.275, "volume": 13249.0}, {"date": "2016-09-16", "close": 0.24, "volume": 10433.0}, {"date": "2016-09-20", "close": 0.24, "volume": 19000.0}, {"date": "2016-09-21", "close": 0.2, "volume": 35748.0}, {"date": "2016-09-22", "close": 0.225, "volume": 90100.0}, {"date": "2016-09-23", "close": 0.265, "volume": 35000.0}, {"date": "2016-09-26", "close": 0.245, "volume": 26000.0}, {"date": "2016-09-27", "close": 0.245, "volume": 49700.0}, {"date": "2016-09-28", "close": 0.25, "volume": 15000.0}, {"date": "2016-09-29", "close": 0.26, "volume": 1930.0}, {"date": "2016-10-03", "close": 0.26, "volume": 20000.0}, {"date": "2016-10-05", "close": 0.195, "volume": 105177.0}, {"date": "2016-10-06", "close": 0.195, "volume": 196900.0}, {"date": "2016-10-07", "close": 0.195, "volume": 11134.0}, {"date": "2016-10-10", "close": 0.185, "volume": 25713.0}, {"date": "2016-10-11", "close": 0.175, "volume": 30000.0}, {"date": "2016-10-13", "close": 0.2, "volume": 107307.0}, {"date": "2016-10-14", "close": 0.165, "volume": 39000.0}, {"date": "2016-10-18", "close": 0.17, "volume": 10000.0}, {"date": "2016-10-20", "close": 0.2, "volume": 18343.0}, {"date": "2016-10-21", "close": 0.2, "volume": 9657.0}, {"date": "2016-10-24", "close": 0.195, "volume": 40733.0}, {"date": "2016-10-26", "close": 0.19, "volume": 22680.0}, {"date": "2016-10-27", "close": 0.175, "volume": 36120.0}, {"date": "2016-10-31", "close": 0.22, "volume": 55000.0}, {"date": "2016-11-01", "close": 0.215, "volume": 2206.0}, {"date": "2016-11-02", "close": 0.195, "volume": 100000.0}, {"date": "2016-11-03", "close": 0.19, "volume": 27140.0}, {"date": "2016-11-04", "close": 0.22, "volume": 106416.0}, {"date": "2016-11-07", "close": 0.2, "volume": 7500.0}, {"date": "2016-11-08", "close": 0.18, "volume": 10000.0}, {"date": "2016-11-09", "close": 0.22, "volume": 232806.0}, {"date": "2016-11-10", "close": 0.2, "volume": 77425.0}, {"date": "2016-11-11", "close": 0.2, "volume": 27404.0}, {"date": "2016-11-14", "close": 0.18, "volume": 142478.0}, {"date": "2016-11-17", "close": 0.18, "volume": 18404.0}, {"date": "2016-11-18", "close": 0.18, "volume": 88181.0}, {"date": "2016-11-22", "close": 0.18, "volume": 24711.0}, {"date": "2016-11-23", "close": 0.185, "volume": 6000.0}, {"date": "2016-11-28", "close": 0.125, "volume": 25950.0}, {"date": "2016-11-30", "close": 0.155, "volume": 20000.0}, {"date": "2016-12-07", "close": 0.11, "volume": 261486.0}, {"date": "2016-12-08", "close": 0.125, "volume": 46328.0}, {"date": "2016-12-13", "close": 0.115, "volume": 10000.0}, {"date": "2016-12-15", "close": 0.115, "volume": 24500.0}, {"date": "2016-12-20", "close": 0.115, "volume": 10960.0}, {"date": "2016-12-30", "close": 0.19, "volume": 152580.0}, {"date": "2017-01-03", "close": 0.165, "volume": 5978.0}, {"date": "2017-01-10", "close": 0.165, "volume": 3589.0}, {"date": "2017-01-13", "close": 0.16, "volume": 18034.0}, {"date": "2017-01-16", "close": 0.15, "volume": 5000.0}, {"date": "2017-01-17", "close": 0.14, "volume": 39966.0}, {"date": "2017-01-23", "close": 0.16, "volume": 60000.0}, {"date": "2017-01-30", "close": 0.15, "volume": 25000.0}, {"date": "2017-01-31", "close": 0.145, "volume": 7690.0}, {"date": "2017-02-06", "close": 0.15, "volume": 13000.0}, {"date": "2017-02-07", "close": 0.16, "volume": 22000.0}, {"date": "2017-02-08", "close": 0.185, "volume": 83200.0}, {"date": "2017-02-09", "close": 0.17, "volume": 45110.0}, {"date": "2017-02-13", "close": 0.18, "volume": 7600.0}, {"date": "2017-02-14", "close": 0.18, "volume": 5000.0}, {"date": "2017-02-17", "close": 0.195, "volume": 20500.0}, {"date": "2017-02-20", "close": 0.195, "volume": 10000.0}, {"date": "2017-02-23", "close": 0.165, "volume": 61710.0}, {"date": "2017-02-24", "close": 0.165, "volume": 7707.0}, {"date": "2017-02-27", "close": 0.185, "volume": 5500.0}, {"date": "2017-03-03", "close": 0.18, "volume": 268500.0}, {"date": "2017-03-06", "close": 0.18, "volume": 90000.0}, {"date": "2017-03-07", "close": 0.18, "volume": 62000.0}, {"date": "2017-03-08", "close": 0.165, "volume": 54764.0}, {"date": "2017-03-09", "close": 0.17, "volume": 37000.0}, {"date": "2017-03-10", "close": 0.15, "volume": 10000.0}, {"date": "2017-03-13", "close": 0.17, "volume": 7975.0}, {"date": "2017-03-14", "close": 0.17, "volume": 5900.0}, {"date": "2017-03-15", "close": 0.16, "volume": 31000.0}, {"date": "2017-03-16", "close": 0.15, "volume": 15000.0}, {"date": "2017-03-17", "close": 0.16, "volume": 10000.0}, {"date": "2017-03-20", "close": 0.155, "volume": 54305.0}, {"date": "2017-03-21", "close": 0.16, "volume": 7710.0}, {"date": "2017-03-22", "close": 0.2, "volume": 161100.0}, {"date": "2017-03-23", "close": 0.2, "volume": 45200.0}, {"date": "2017-03-24", "close": 0.2, "volume": 4960.0}, {"date": "2017-03-30", "close": 0.17, "volume": 9000.0}, {"date": "2017-04-04", "close": 0.175, "volume": 146407.0}, {"date": "2017-04-05", "close": 0.175, "volume": 63000.0}, {"date": "2017-04-12", "close": 0.175, "volume": 15800.0}, {"date": "2017-04-13", "close": 0.185, "volume": 32314.0}, {"date": "2017-04-18", "close": 0.18, "volume": 34233.0}, {"date": "2017-04-19", "close": 0.14, "volume": 137086.0}, {"date": "2017-04-20", "close": 0.175, "volume": 25000.0}, {"date": "2017-04-21", "close": 0.175, "volume": 25000.0}, {"date": "2017-04-24", "close": 0.15, "volume": 15000.0}, {"date": "2017-04-26", "close": 0.15, "volume": 90000.0}, {"date": "2017-05-01", "close": 0.15, "volume": 8000.0}, {"date": "2017-05-03", "close": 0.16, "volume": 132000.0}, {"date": "2017-05-05", "close": 0.14, "volume": 47.0}, {"date": "2017-05-08", "close": 0.135, "volume": 92417.0}, {"date": "2017-05-09", "close": 0.115, "volume": 205000.0}, {"date": "2017-05-10", "close": 0.135, "volume": 107550.0}, {"date": "2017-05-15", "close": 0.11, "volume": 109000.0}, {"date": "2017-05-16", "close": 0.135, "volume": 24814.0}, {"date": "2017-05-17", "close": 0.155, "volume": 90699.0}, {"date": "2017-05-18", "close": 0.16, "volume": 90519.0}, {"date": "2017-05-22", "close": 0.155, "volume": 30000.0}, {"date": "2017-05-25", "close": 0.14, "volume": 5795.0}, {"date": "2017-05-29", "close": 0.14, "volume": 8000.0}, {"date": "2017-05-30", "close": 0.155, "volume": 50000.0}, {"date": "2017-05-31", "close": 0.135, "volume": 5500.0}, {"date": "2017-06-01", "close": 0.135, "volume": 12300.0}, {"date": "2017-06-02", "close": 0.16, "volume": 93100.0}, {"date": "2017-06-05", "close": 0.185, "volume": 186760.0}, {"date": "2017-06-07", "close": 0.185, "volume": 30000.0}, {"date": "2017-06-14", "close": 0.13, "volume": 158549.0}, {"date": "2017-06-15", "close": 0.12, "volume": 228306.0}, {"date": "2017-06-16", "close": 0.12, "volume": 72247.0}, {"date": "2017-06-21", "close": 0.135, "volume": 10000.0}, {"date": "2017-06-23", "close": 0.115, "volume": 14000.0}, {"date": "2017-06-26", "close": 0.115, "volume": 5711.0}, {"date": "2017-06-27", "close": 0.115, "volume": 17289.0}, {"date": "2017-06-28", "close": 0.115, "volume": 18540.0}, {"date": "2017-06-30", "close": 0.115, "volume": 15624.0}, {"date": "2017-07-03", "close": 0.135, "volume": 56000.0}, {"date": "2017-07-04", "close": 0.135, "volume": 1708.0}, {"date": "2017-07-06", "close": 0.12, "volume": 2632.0}, {"date": "2017-07-07", "close": 0.135, "volume": 148000.0}, {"date": "2017-07-10", "close": 0.115, "volume": 32000.0}, {"date": "2017-07-13", "close": 0.12, "volume": 25000.0}, {"date": "2017-07-14", "close": 0.12, "volume": 108083.0}, {"date": "2017-07-17", "close": 0.115, "volume": 19814.0}, {"date": "2017-07-21", "close": 0.1, "volume": 313554.0}, {"date": "2017-07-24", "close": 0.099, "volume": 93500.0}, {"date": "2017-07-25", "close": 0.065, "volume": 555946.0}, {"date": "2017-07-26", "close": 0.07, "volume": 50000.0}, {"date": "2017-07-28", "close": 0.081, "volume": 91888.0}, {"date": "2017-08-01", "close": 0.085, "volume": 21702.0}, {"date": "2017-08-02", "close": 0.085, "volume": 39118.0}, {"date": "2017-08-03", "close": 0.085, "volume": 5762.0}, {"date": "2017-08-08", "close": 0.088, "volume": 67056.0}, {"date": "2017-08-10", "close": 0.088, "volume": 122944.0}, {"date": "2017-08-11", "close": 0.085, "volume": 76000.0}, {"date": "2017-08-14", "close": 0.09, "volume": 20000.0}, {"date": "2017-08-15", "close": 0.092, "volume": 18056.0}, {"date": "2017-08-16", "close": 0.092, "volume": 5152.0}, {"date": "2017-08-18", "close": 0.081, "volume": 32124.0}, {"date": "2017-08-23", "close": 0.075, "volume": 16376.0}, {"date": "2017-08-25", "close": 0.07, "volume": 20000.0}, {"date": "2017-08-29", "close": 0.09, "volume": 45050.0}, {"date": "2017-09-14", "close": 0.073, "volume": 18500.0}, {"date": "2017-09-18", "close": 0.08, "volume": 22238.0}, {"date": "2017-10-03", "close": 0.08, "volume": 5000.0}, {"date": "2017-10-06", "close": 0.08, "volume": 5700.0}, {"date": "2017-10-12", "close": 0.08, "volume": 60000.0}, {"date": "2017-10-16", "close": 0.125, "volume": 71333.0}, {"date": "2017-10-18", "close": 0.125, "volume": 20000.0}, {"date": "2017-10-19", "close": 0.125, "volume": 23683.0}, {"date": "2017-10-20", "close": 0.125, "volume": 12817.0}, {"date": "2017-10-23", "close": 0.125, "volume": 5183.0}, {"date": "2017-10-24", "close": 0.13, "volume": 30000.0}, {"date": "2017-10-31", "close": 0.125, "volume": 19817.0}, {"date": "2017-11-02", "close": 0.076, "volume": 27000.0}, {"date": "2017-11-06", "close": 0.083, "volume": 69853.0}, {"date": "2017-11-08", "close": 0.092, "volume": 15500.0}, {"date": "2017-11-09", "close": 0.092, "volume": 85000.0}, {"date": "2017-11-14", "close": 0.09, "volume": 30000.0}, {"date": "2017-11-15", "close": 0.09, "volume": 160000.0}, {"date": "2017-11-16", "close": 0.088, "volume": 200000.0}, {"date": "2017-11-17", "close": 0.088, "volume": 10000.0}, {"date": "2017-11-21", "close": 0.095, "volume": 20000.0}, {"date": "2017-11-22", "close": 0.095, "volume": 5000.0}, {"date": "2017-11-24", "close": 0.09, "volume": 15000.0}, {"date": "2017-11-27", "close": 0.09, "volume": 73909.0}, {"date": "2017-11-29", "close": 0.09, "volume": 69602.0}, {"date": "2017-12-06", "close": 0.07, "volume": 50000.0}, {"date": "2017-12-07", "close": 0.07, "volume": 30000.0}, {"date": "2017-12-11", "close": 0.07, "volume": 32124.0}, {"date": "2017-12-18", "close": 0.07, "volume": 6792.0}, {"date": "2017-12-19", "close": 0.07, "volume": 14108.0}, {"date": "2017-12-20", "close": 0.07, "volume": 30821.0}, {"date": "2017-12-21", "close": 0.07, "volume": 10000.0}, {"date": "2017-12-22", "close": 0.07, "volume": 25000.0}, {"date": "2017-12-29", "close": 0.065, "volume": 35600.0}, {"date": "2018-01-10", "close": 0.075, "volume": 31000.0}, {"date": "2018-01-16", "close": 0.075, "volume": 78980.0}, {"date": "2018-01-30", "close": 0.076, "volume": 3711.0}, {"date": "2018-02-08", "close": 0.075, "volume": 5000.0}, {"date": "2018-02-13", "close": 0.075, "volume": 10020.0}, {"date": "2018-02-26", "close": 0.07, "volume": 3000.0}, {"date": "2018-02-28", "close": 0.071, "volume": 14000.0}, {"date": "2018-03-01", "close": 0.065, "volume": 102674.0}, {"date": "2018-03-02", "close": 0.065, "volume": 3500.0}, {"date": "2018-03-19", "close": 0.066, "volume": 4000.0}, {"date": "2018-03-22", "close": 0.07, "volume": 10000.0}, {"date": "2018-03-23", "close": 0.085, "volume": 89953.0}, {"date": "2018-03-26", "close": 0.085, "volume": 50000.0}, {"date": "2018-03-27", "close": 0.085, "volume": 100000.0}, {"date": "2018-03-28", "close": 0.085, "volume": 100000.0}, {"date": "2018-04-03", "close": 0.085, "volume": 20000.0}, {"date": "2018-04-16", "close": 0.085, "volume": 105336.0}, {"date": "2018-04-17", "close": 0.12, "volume": 138529.0}, {"date": "2018-04-18", "close": 0.12, "volume": 10000.0}, {"date": "2018-04-19", "close": 0.085, "volume": 100000.0}, {"date": "2018-04-20", "close": 0.085, "volume": 60000.0}, {"date": "2018-04-23", "close": 0.08, "volume": 180573.0}, {"date": "2018-04-26", "close": 0.08, "volume": 16762.0}, {"date": "2018-04-27", "close": 0.081, "volume": 5000.0}, {"date": "2018-05-02", "close": 0.084, "volume": 83106.0}, {"date": "2018-05-07", "close": 0.07, "volume": 10000.0}, {"date": "2018-05-21", "close": 0.082, "volume": 9978.0}, {"date": "2018-05-22", "close": 0.08, "volume": 43079.0}, {"date": "2018-05-23", "close": 0.08, "volume": 9443.0}, {"date": "2018-05-24", "close": 0.07, "volume": 30000.0}, {"date": "2018-05-29", "close": 0.068, "volume": 30000.0}, {"date": "2018-05-30", "close": 0.068, "volume": 18740.0}, {"date": "2018-06-12", "close": 0.075, "volume": 31131.0}, {"date": "2018-06-14", "close": 0.075, "volume": 13711.0}, {"date": "2018-06-18", "close": 0.067, "volume": 22115.0}, {"date": "2018-06-19", "close": 0.067, "volume": 8322.0}, {"date": "2018-06-20", "close": 0.067, "volume": 91678.0}, {"date": "2018-06-21", "close": 0.067, "volume": 11990.0}, {"date": "2018-06-22", "close": 0.067, "volume": 2233.0}, {"date": "2018-06-25", "close": 0.067, "volume": 2452.0}, {"date": "2018-06-26", "close": 0.067, "volume": 4274.0}, {"date": "2018-07-17", "close": 0.051, "volume": 90000.0}, {"date": "2018-07-18", "close": 0.059, "volume": 13926.0}, {"date": "2018-07-19", "close": 0.061, "volume": 35400.0}, {"date": "2018-07-20", "close": 0.059, "volume": 32666.0}, {"date": "2018-07-23", "close": 0.05, "volume": 105132.0}, {"date": "2018-07-24", "close": 0.057, "volume": 100000.0}, {"date": "2018-07-27", "close": 0.054, "volume": 150000.0}, {"date": "2018-07-30", "close": 0.055, "volume": 70000.0}, {"date": "2018-07-31", "close": 0.055, "volume": 114600.0}, {"date": "2018-08-06", "close": 0.059, "volume": 6618.0}, {"date": "2018-08-17", "close": 0.056, "volume": 9883.0}, {"date": "2018-08-20", "close": 0.06, "volume": 132700.0}, {"date": "2018-08-23", "close": 0.056, "volume": 188555.0}, {"date": "2018-08-24", "close": 0.055, "volume": 25259.0}, {"date": "2018-08-27", "close": 0.054, "volume": 259.0}, {"date": "2018-08-30", "close": 0.056, "volume": 920.0}, {"date": "2018-09-04", "close": 0.056, "volume": 4080.0}, {"date": "2018-09-07", "close": 0.03, "volume": 20000.0}, {"date": "2018-09-12", "close": 0.055, "volume": 10000.0}, {"date": "2018-09-25", "close": 0.049, "volume": 1532.0}, {"date": "2018-09-27", "close": 0.055, "volume": 100425.0}, {"date": "2018-10-01", "close": 0.067, "volume": 391173.0}, {"date": "2018-11-12", "close": 0.04, "volume": 102000.0}, {"date": "2018-11-13", "close": 0.04, "volume": 22000.0}, {"date": "2018-11-14", "close": 0.039, "volume": 3000.0}, {"date": "2018-11-15", "close": 0.022, "volume": 20000.0}, {"date": "2018-11-16", "close": 0.024, "volume": 49888.0}, {"date": "2018-11-19", "close": 0.023, "volume": 23529.0}, {"date": "2018-11-20", "close": 0.026, "volume": 42450.0}, {"date": "2018-11-21", "close": 0.023, "volume": 14285.0}, {"date": "2018-11-23", "close": 0.015, "volume": 92000.0}, {"date": "2018-11-26", "close": 0.015, "volume": 3350.0}, {"date": "2018-12-10", "close": 0.013, "volume": 22500.0}, {"date": "2019-01-14", "close": 0.015, "volume": 192500.0}, {"date": "2019-01-21", "close": 0.015, "volume": 40000.0}, {"date": "2019-01-22", "close": 0.015, "volume": 25000.0}, {"date": "2019-02-01", "close": 0.015, "volume": 150568.0}, {"date": "2019-02-04", "close": 0.015, "volume": 5666.0}, {"date": "2019-02-05", "close": 0.016, "volume": 1334.0}, {"date": "2019-02-06", "close": 0.015, "volume": 45334.0}, {"date": "2019-03-06", "close": 0.011, "volume": 10000.0}, {"date": "2019-03-07", "close": 0.008, "volume": 133035.0}, {"date": "2019-03-08", "close": 0.017, "volume": 250755.0}, {"date": "2019-03-12", "close": 0.015, "volume": 245500.0}, {"date": "2019-03-13", "close": 0.017, "volume": 50000.0}, {"date": "2019-03-14", "close": 0.018, "volume": 31999.0}, {"date": "2019-03-19", "close": 0.015, "volume": 77535.0}, {"date": "2019-03-22", "close": 0.018, "volume": 117810.0}, {"date": "2019-04-02", "close": 0.012, "volume": 170489.0}, {"date": "2019-04-26", "close": 0.012, "volume": 25000.0}, {"date": "2019-05-08", "close": 0.012, "volume": 1000.0}, {"date": "2019-05-17", "close": 0.012, "volume": 50000.0}, {"date": "2019-05-29", "close": 0.007, "volume": 14115.0}, {"date": "2019-06-17", "close": 0.011, "volume": 200000.0}, {"date": "2019-06-19", "close": 0.013, "volume": 99938.0}, {"date": "2019-06-20", "close": 0.013, "volume": 67293.0}, {"date": "2019-06-24", "close": 0.012, "volume": 120000.0}, {"date": "2019-06-26", "close": 0.013, "volume": 21773.0}, {"date": "2019-07-01", "close": 0.013, "volume": 25000.0}, {"date": "2019-07-10", "close": 0.013, "volume": 15000.0}, {"date": "2019-07-19", "close": 0.013, "volume": 50052.0}, {"date": "2019-07-25", "close": 0.015, "volume": 45448.0}, {"date": "2019-07-30", "close": 0.02, "volume": 519252.0}, {"date": "2019-07-31", "close": 0.02, "volume": 320000.0}, {"date": "2019-08-01", "close": 0.02, "volume": 80748.0}, {"date": "2019-08-06", "close": 0.025, "volume": 300000.0}, {"date": "2019-08-07", "close": 0.03, "volume": 84368.0}, {"date": "2019-08-08", "close": 0.032, "volume": 25000.0}, {"date": "2019-08-09", "close": 0.035, "volume": 28571.0}, {"date": "2019-08-12", "close": 0.045, "volume": 192375.0}, {"date": "2019-08-13", "close": 0.055, "volume": 421350.0}, {"date": "2019-08-14", "close": 0.054, "volume": 112223.0}, {"date": "2019-08-15", "close": 0.046, "volume": 9900.0}, {"date": "2019-08-16", "close": 0.04, "volume": 10000.0}, {"date": "2019-08-21", "close": 0.03, "volume": 202583.0}, {"date": "2019-08-23", "close": 0.028, "volume": 20000.0}, {"date": "2019-08-28", "close": 0.027, "volume": 72165.0}, {"date": "2019-08-29", "close": 0.027, "volume": 180776.0}, {"date": "2019-09-03", "close": 0.029, "volume": 220803.0}, {"date": "2019-09-04", "close": 0.034, "volume": 122244.0}, {"date": "2019-09-05", "close": 0.035, "volume": 55000.0}, {"date": "2019-09-06", "close": 0.032, "volume": 70000.0}, {"date": "2019-09-10", "close": 0.03, "volume": 14800.0}, {"date": "2019-09-13", "close": 0.03, "volume": 100000.0}, {"date": "2019-09-16", "close": 0.031, "volume": 8740.0}, {"date": "2019-09-19", "close": 0.034, "volume": 200000.0}, {"date": "2021-12-24", "close": 0.19, "volume": 1287794.0}, {"date": "2021-12-29", "close": 0.205, "volume": 300100.0}, {"date": "2021-12-30", "close": 0.22, "volume": 236701.0}, {"date": "2021-12-31", "close": 0.235, "volume": 307534.0}, {"date": "2022-01-04", "close": 0.225, "volume": 410692.0}, {"date": "2022-01-05", "close": 0.235, "volume": 375725.0}, {"date": "2022-01-06", "close": 0.22, "volume": 60000.0}, {"date": "2022-01-07", "close": 0.235, "volume": 22500.0}, {"date": "2022-01-10", "close": 0.235, "volume": 55000.0}, {"date": "2022-01-12", "close": 0.2, "volume": 29772.0}, {"date": "2022-01-13", "close": 0.21, "volume": 52753.0}, {"date": "2022-01-14", "close": 0.21, "volume": 15000.0}, {"date": "2022-01-17", "close": 0.22, "volume": 129426.0}, {"date": "2022-01-18", "close": 0.22, "volume": 30574.0}, {"date": "2022-01-19", "close": 0.225, "volume": 112452.0}, {"date": "2022-01-20", "close": 0.22, "volume": 33929.0}, {"date": "2022-01-24", "close": 0.2, "volume": 78000.0}, {"date": "2022-01-25", "close": 0.21, "volume": 51232.0}, {"date": "2022-01-27", "close": 0.215, "volume": 118500.0}, {"date": "2022-01-28", "close": 0.22, "volume": 40000.0}, {"date": "2022-01-31", "close": 0.22, "volume": 43567.0}, {"date": "2022-02-01", "close": 0.2, "volume": 12850.0}, {"date": "2022-02-02", "close": 0.2, "volume": 72088.0}, {"date": "2022-02-03", "close": 0.2, "volume": 18372.0}, {"date": "2022-02-04", "close": 0.21, "volume": 8010.0}, {"date": "2022-02-07", "close": 0.215, "volume": 82990.0}, {"date": "2022-02-09", "close": 0.215, "volume": 8881.0}, {"date": "2022-02-10", "close": 0.2, "volume": 25000.0}, {"date": "2022-02-11", "close": 0.2, "volume": 20000.0}, {"date": "2022-02-14", "close": 0.2, "volume": 3658.0}, {"date": "2022-02-15", "close": 0.2, "volume": 21242.0}, {"date": "2022-02-17", "close": 0.2, "volume": 62036.0}, {"date": "2022-02-21", "close": 0.205, "volume": 4081.0}, {"date": "2022-02-22", "close": 0.205, "volume": 101162.0}, {"date": "2022-02-23", "close": 0.2, "volume": 25900.0}, {"date": "2022-02-24", "close": 0.21, "volume": 12600.0}, {"date": "2022-02-25", "close": 0.225, "volume": 636235.0}, {"date": "2022-02-28", "close": 0.23, "volume": 95582.0}, {"date": "2022-03-01", "close": 0.255, "volume": 224418.0}, {"date": "2022-03-02", "close": 0.25, "volume": 27300.0}, {"date": "2022-03-03", "close": 0.265, "volume": 656133.0}, {"date": "2022-03-04", "close": 0.26, "volume": 188079.0}, {"date": "2022-03-07", "close": 0.245, "volume": 4052.0}, {"date": "2022-03-08", "close": 0.245, "volume": 10000.0}, {"date": "2022-03-10", "close": 0.245, "volume": 41500.0}, {"date": "2022-03-11", "close": 0.24, "volume": 32800.0}, {"date": "2022-03-14", "close": 0.25, "volume": 2854.0}, {"date": "2022-03-15", "close": 0.25, "volume": 110000.0}, {"date": "2022-03-16", "close": 0.275, "volume": 40172.0}, {"date": "2022-03-17", "close": 0.265, "volume": 68187.0}, {"date": "2022-03-18", "close": 0.265, "volume": 27826.0}, {"date": "2022-03-21", "close": 0.24, "volume": 202889.0}, {"date": "2022-03-22", "close": 0.28, "volume": 240282.0}, {"date": "2022-03-23", "close": 0.27, "volume": 18528.0}, {"date": "2022-03-24", "close": 0.27, "volume": 20000.0}, {"date": "2022-03-25", "close": 0.28, "volume": 78713.0}, {"date": "2022-03-28", "close": 0.295, "volume": 250687.0}, {"date": "2022-03-29", "close": 0.3, "volume": 340466.0}, {"date": "2022-03-30", "close": 0.28, "volume": 324344.0}, {"date": "2022-03-31", "close": 0.26, "volume": 61124.0}, {"date": "2022-04-01", "close": 0.29, "volume": 125832.0}, {"date": "2022-04-04", "close": 0.29, "volume": 29468.0}, {"date": "2022-04-05", "close": 0.28, "volume": 193003.0}, {"date": "2022-04-06", "close": 0.3, "volume": 30166.0}, {"date": "2022-04-07", "close": 0.35, "volume": 272244.0}, {"date": "2022-04-08", "close": 0.4, "volume": 323958.0}, {"date": "2022-04-11", "close": 0.4, "volume": 56030.0}, {"date": "2022-04-12", "close": 0.36, "volume": 27200.0}, {"date": "2022-04-13", "close": 0.38, "volume": 134565.0}, {"date": "2022-04-14", "close": 0.45, "volume": 483220.0}, {"date": "2022-04-19", "close": 0.46, "volume": 509371.0}, {"date": "2022-04-20", "close": 0.5, "volume": 157607.0}, {"date": "2022-04-21", "close": 0.51, "volume": 17595.0}, {"date": "2022-04-22", "close": 0.54, "volume": 43490.0}, {"date": "2022-04-26", "close": 0.505, "volume": 97144.0}, {"date": "2022-04-27", "close": 0.435, "volume": 57111.0}, {"date": "2022-04-28", "close": 0.455, "volume": 25198.0}, {"date": "2022-04-29", "close": 0.51, "volume": 109237.0}, {"date": "2022-05-02", "close": 0.445, "volume": 44057.0}, {"date": "2022-05-03", "close": 0.4, "volume": 74072.0}, {"date": "2022-05-04", "close": 0.36, "volume": 241083.0}, {"date": "2022-05-05", "close": 0.385, "volume": 29155.0}, {"date": "2022-05-06", "close": 0.39, "volume": 228815.0}, {"date": "2022-05-09", "close": 0.355, "volume": 30060.0}, {"date": "2022-05-10", "close": 0.33, "volume": 62864.0}, {"date": "2022-05-11", "close": 0.355, "volume": 45000.0}, {"date": "2022-05-12", "close": 0.31, "volume": 158546.0}, {"date": "2022-05-13", "close": 0.31, "volume": 73193.0}, {"date": "2022-05-16", "close": 0.38, "volume": 157421.0}, {"date": "2022-05-17", "close": 0.375, "volume": 53248.0}, {"date": "2022-05-18", "close": 0.38, "volume": 63570.0}, {"date": "2022-05-19", "close": 0.385, "volume": 21493.0}, {"date": "2022-05-20", "close": 0.39, "volume": 4559.0}, {"date": "2022-05-23", "close": 0.35, "volume": 223324.0}, {"date": "2022-05-24", "close": 0.33, "volume": 10000.0}, {"date": "2022-05-26", "close": 0.305, "volume": 103000.0}, {"date": "2022-05-27", "close": 0.3, "volume": 10500.0}, {"date": "2022-06-03", "close": 0.27, "volume": 15413.0}, {"date": "2022-06-07", "close": 0.235, "volume": 75810.0}, {"date": "2022-06-08", "close": 0.235, "volume": 19075.0}, {"date": "2022-06-09", "close": 0.24, "volume": 22.0}, {"date": "2022-06-10", "close": 0.265, "volume": 19427.0}, {"date": "2022-06-14", "close": 0.255, "volume": 37157.0}, {"date": "2022-06-15", "close": 0.255, "volume": 524.0}, {"date": "2022-06-16", "close": 0.255, "volume": 1961.0}, {"date": "2022-06-17", "close": 0.26, "volume": 9169.0}, {"date": "2022-06-20", "close": 0.255, "volume": 454.0}, {"date": "2022-06-21", "close": 0.25, "volume": 19529.0}, {"date": "2022-06-22", "close": 0.23, "volume": 444.0}, {"date": "2022-06-24", "close": 0.2, "volume": 86867.0}, {"date": "2022-06-28", "close": 0.2, "volume": 5231.0}, {"date": "2022-06-29", "close": 0.195, "volume": 14.0}, {"date": "2022-06-30", "close": 0.175, "volume": 50177.0}, {"date": "2022-07-05", "close": 0.18, "volume": 93337.0}, {"date": "2022-07-06", "close": 0.18, "volume": 2060.0}, {"date": "2022-07-08", "close": 0.17, "volume": 489872.0}, {"date": "2022-07-11", "close": 0.17, "volume": 4521.0}, {"date": "2022-07-12", "close": 0.155, "volume": 13686.0}, {"date": "2022-07-13", "close": 0.16, "volume": 23742.0}, {"date": "2022-07-14", "close": 0.17, "volume": 33822.0}, {"date": "2022-07-15", "close": 0.17, "volume": 6370.0}, {"date": "2022-07-18", "close": 0.175, "volume": 265744.0}, {"date": "2022-07-19", "close": 0.175, "volume": 1259.0}, {"date": "2022-07-20", "close": 0.19, "volume": 26243.0}, {"date": "2022-07-22", "close": 0.185, "volume": 3725.0}, {"date": "2022-07-25", "close": 0.19, "volume": 45400.0}, {"date": "2022-07-26", "close": 0.2, "volume": 139.0}, {"date": "2022-07-27", "close": 0.205, "volume": 93687.0}, {"date": "2022-07-28", "close": 0.205, "volume": 52360.0}, {"date": "2022-07-29", "close": 0.2, "volume": 43974.0}, {"date": "2022-08-01", "close": 0.19, "volume": 40884.0}, {"date": "2022-08-02", "close": 0.2, "volume": 6661.0}, {"date": "2022-08-03", "close": 0.2025, "volume": 44925.0}, {"date": "2022-08-04", "close": 0.205, "volume": 37.0}, {"date": "2022-08-05", "close": 0.195, "volume": 66472.0}, {"date": "2022-08-08", "close": 0.27, "volume": 125763.0}, {"date": "2022-08-09", "close": 0.315, "volume": 81013.0}, {"date": "2022-08-10", "close": 0.315, "volume": 25014.0}, {"date": "2022-08-11", "close": 0.295, "volume": 11693.0}, {"date": "2022-08-12", "close": 0.31, "volume": 3324.0}, {"date": "2022-08-15", "close": 0.275, "volume": 12609.0}, {"date": "2022-08-16", "close": 0.26, "volume": 11296.0}, {"date": "2022-08-17", "close": 0.255, "volume": 8551.0}, {"date": "2022-08-18", "close": 0.28, "volume": 12232.0}, {"date": "2022-08-19", "close": 0.3, "volume": 157187.0}, {"date": "2022-08-22", "close": 0.29, "volume": 4269.0}, {"date": "2022-08-23", "close": 0.28, "volume": 149862.0}, {"date": "2022-08-24", "close": 0.29, "volume": 1431.0}, {"date": "2022-08-25", "close": 0.3, "volume": 15836.0}, {"date": "2022-08-29", "close": 0.3, "volume": 4541.0}, {"date": "2022-08-30", "close": 0.3, "volume": 3337.0}, {"date": "2022-08-31", "close": 0.295, "volume": 329.0}, {"date": "2022-09-01", "close": 0.3, "volume": 10365.0}, {"date": "2022-09-02", "close": 0.3, "volume": 1551.0}, {"date": "2022-09-05", "close": 0.29, "volume": 2844.0}, {"date": "2022-09-06", "close": 0.27, "volume": 91834.0}, {"date": "2022-09-07", "close": 0.27, "volume": 16604.0}, {"date": "2022-09-08", "close": 0.29, "volume": 5510.0}, {"date": "2022-09-09", "close": 0.285, "volume": 24898.0}, {"date": "2022-09-12", "close": 0.285, "volume": 7.0}, {"date": "2022-09-13", "close": 0.29, "volume": 43504.0}, {"date": "2022-09-14", "close": 0.29, "volume": 38001.0}, {"date": "2022-09-15", "close": 0.295, "volume": 111179.0}, {"date": "2022-09-16", "close": 0.3, "volume": 310354.0}, {"date": "2022-09-19", "close": 0.335, "volume": 51518.0}, {"date": "2022-09-20", "close": 0.315, "volume": 30853.0}, {"date": "2022-09-21", "close": 0.3, "volume": 122070.0}, {"date": "2022-09-23", "close": 0.25, "volume": 52683.0}, {"date": "2022-09-26", "close": 0.26, "volume": 22494.0}, {"date": "2022-09-27", "close": 0.25, "volume": 1443.0}, {"date": "2022-09-28", "close": 0.25, "volume": 11785.0}, {"date": "2022-09-29", "close": 0.26, "volume": 22785.0}, {"date": "2022-09-30", "close": 0.26, "volume": 7781.0}, {"date": "2022-10-03", "close": 0.25, "volume": 25000.0}, {"date": "2022-10-05", "close": 0.25, "volume": 123701.0}, {"date": "2022-10-06", "close": 0.26, "volume": 26032.0}, {"date": "2022-10-07", "close": 0.25, "volume": 127369.0}, {"date": "2022-10-10", "close": 0.25, "volume": 11959.0}, {"date": "2022-10-11", "close": 0.25, "volume": 93257.0}, {"date": "2022-10-18", "close": 0.225, "volume": 20856.0}, {"date": "2022-10-19", "close": 0.2375, "volume": 4451.0}, {"date": "2022-10-20", "close": 0.245, "volume": 120445.0}, {"date": "2022-10-24", "close": 0.23, "volume": 26.0}, {"date": "2022-10-25", "close": 0.285, "volume": 462757.0}, {"date": "2022-10-26", "close": 0.295, "volume": 1829.0}, {"date": "2022-10-27", "close": 0.295, "volume": 149.0}, {"date": "2022-11-01", "close": 0.285, "volume": 3734.0}, {"date": "2022-11-02", "close": 0.28, "volume": 89236.0}, {"date": "2022-11-03", "close": 0.255, "volume": 643.0}, {"date": "2022-11-07", "close": 0.275, "volume": 2226.0}, {"date": "2022-11-08", "close": 0.255, "volume": 223901.0}, {"date": "2022-11-09", "close": 0.235, "volume": 2022.0}, {"date": "2022-11-11", "close": 0.255, "volume": 315196.0}, {"date": "2022-11-15", "close": 0.2625, "volume": 8154.0}, {"date": "2022-11-16", "close": 0.2525, "volume": 3173.0}, {"date": "2022-11-17", "close": 0.26, "volume": 683.0}, {"date": "2022-11-18", "close": 0.255, "volume": 2954.0}, {"date": "2022-11-21", "close": 0.26, "volume": 15716.0}, {"date": "2022-11-22", "close": 0.265, "volume": 72452.0}, {"date": "2022-11-30", "close": 0.29, "volume": 1150.0}, {"date": "2022-12-01", "close": 0.28, "volume": 3082.0}, {"date": "2022-12-02", "close": 0.265, "volume": 116.0}, {"date": "2022-12-05", "close": 0.265, "volume": 200.0}, {"date": "2022-12-06", "close": 0.25, "volume": 17689.0}, {"date": "2022-12-07", "close": 0.24, "volume": 641.0}, {"date": "2022-12-12", "close": 0.225, "volume": 2530.0}, {"date": "2022-12-13", "close": 0.215, "volume": 17886.0}, {"date": "2022-12-14", "close": 0.2, "volume": 72616.0}, {"date": "2022-12-15", "close": 0.215, "volume": 30087.0}, {"date": "2022-12-16", "close": 0.225, "volume": 31704.0}, {"date": "2022-12-19", "close": 0.2, "volume": 60100.0}, {"date": "2022-12-20", "close": 0.2, "volume": 30000.0}, {"date": "2022-12-23", "close": 0.19, "volume": 53.0}, {"date": "2022-12-28", "close": 0.19, "volume": 6428.0}, {"date": "2022-12-29", "close": 0.19, "volume": 545.0}, {"date": "2022-12-30", "close": 0.225, "volume": 230976.0}, {"date": "2023-01-03", "close": 0.22, "volume": 52560.0}, {"date": "2023-01-05", "close": 0.225, "volume": 20000.0}, {"date": "2023-01-09", "close": 0.21, "volume": 12250.0}, {"date": "2023-01-10", "close": 0.2, "volume": 461.0}, {"date": "2023-01-12", "close": 0.2, "volume": 4611.0}, {"date": "2023-01-13", "close": 0.21, "volume": 7643.0}, {"date": "2023-01-16", "close": 0.21, "volume": 2400.0}, {"date": "2023-01-17", "close": 0.2, "volume": 68242.0}, {"date": "2023-01-18", "close": 0.2075, "volume": 2096.0}, {"date": "2023-01-19", "close": 0.2025, "volume": 78.0}, {"date": "2023-01-20", "close": 0.2, "volume": 5419.0}, {"date": "2023-01-24", "close": 0.205, "volume": 19727.0}, {"date": "2023-01-27", "close": 0.205, "volume": 5617.0}, {"date": "2023-01-31", "close": 0.205, "volume": 5.0}, {"date": "2023-02-02", "close": 0.185, "volume": 24133.0}, {"date": "2023-02-03", "close": 0.175, "volume": 73361.0}, {"date": "2023-02-06", "close": 0.19, "volume": 51288.0}, {"date": "2023-02-07", "close": 0.18, "volume": 72262.0}, {"date": "2023-02-08", "close": 0.175, "volume": 45000.0}, {"date": "2023-02-09", "close": 0.175, "volume": 283.0}, {"date": "2023-02-13", "close": 0.18, "volume": 20049.0}, {"date": "2023-02-14", "close": 0.175, "volume": 3788.0}, {"date": "2023-02-16", "close": 0.175, "volume": 3.0}, {"date": "2023-02-17", "close": 0.18, "volume": 4267.0}, {"date": "2023-02-20", "close": 0.19, "volume": 163461.0}, {"date": "2023-02-21", "close": 0.19, "volume": 187689.0}, {"date": "2023-02-22", "close": 0.225, "volume": 22980.0}, {"date": "2023-02-23", "close": 0.225, "volume": 149764.0}, {"date": "2023-02-24", "close": 0.225, "volume": 8821.0}, {"date": "2023-02-27", "close": 0.2, "volume": 41051.0}, {"date": "2023-02-28", "close": 0.2, "volume": 8995.0}, {"date": "2023-03-01", "close": 0.22, "volume": 119673.0}, {"date": "2023-03-02", "close": 0.235, "volume": 174194.0}, {"date": "2023-03-03", "close": 0.23, "volume": 4347.0}, {"date": "2023-03-06", "close": 0.235, "volume": 115080.0}, {"date": "2023-03-07", "close": 0.23, "volume": 20.0}, {"date": "2023-03-08", "close": 0.23, "volume": 125146.0}, {"date": "2023-03-09", "close": 0.22, "volume": 10100.0}, {"date": "2023-03-10", "close": 0.21, "volume": 12227.0}, {"date": "2023-03-14", "close": 0.215, "volume": 5286.0}, {"date": "2023-03-21", "close": 0.195, "volume": 15193.0}, {"date": "2023-03-24", "close": 0.21, "volume": 34310.0}, {"date": "2023-03-28", "close": 0.245, "volume": 21500.0}, {"date": "2023-03-30", "close": 0.235, "volume": 200.0}, {"date": "2023-03-31", "close": 0.23, "volume": 8500.0}, {"date": "2023-04-03", "close": 0.23, "volume": 800.0}, {"date": "2023-04-04", "close": 0.23, "volume": 2063.0}, {"date": "2023-04-05", "close": 0.235, "volume": 60970.0}, {"date": "2023-04-06", "close": 0.245, "volume": 219518.0}, {"date": "2023-04-11", "close": 0.25, "volume": 42567.0}, {"date": "2023-04-12", "close": 0.25, "volume": 55333.0}, {"date": "2023-04-13", "close": 0.28, "volume": 93621.0}, {"date": "2023-04-14", "close": 0.32, "volume": 69739.0}, {"date": "2023-04-17", "close": 0.35, "volume": 146181.0}, {"date": "2023-04-18", "close": 0.32, "volume": 20406.0}, {"date": "2023-04-19", "close": 0.325, "volume": 73249.0}, {"date": "2023-04-20", "close": 0.325, "volume": 10001.0}, {"date": "2023-04-21", "close": 0.32, "volume": 78.0}, {"date": "2023-04-27", "close": 0.31, "volume": 7150.0}, {"date": "2023-05-01", "close": 0.305, "volume": 212847.0}, {"date": "2023-05-02", "close": 0.3, "volume": 27021.0}, {"date": "2023-05-03", "close": 0.23, "volume": 140106.0}, {"date": "2023-05-04", "close": 0.28, "volume": 70166.0}, {"date": "2023-05-05", "close": 0.28, "volume": 2200.0}, {"date": "2023-05-08", "close": 0.28, "volume": 1767.0}, {"date": "2023-05-09", "close": 0.25, "volume": 76340.0}, {"date": "2023-05-10", "close": 0.255, "volume": 18235.0}, {"date": "2023-05-11", "close": 0.285, "volume": 57146.0}, {"date": "2023-05-12", "close": 0.285, "volume": 4943.0}, {"date": "2023-05-15", "close": 0.3, "volume": 27208.0}, {"date": "2023-05-16", "close": 0.3, "volume": 14799.0}, {"date": "2023-05-17", "close": 0.3, "volume": 7026.0}, {"date": "2023-05-19", "close": 0.31, "volume": 103157.0}, {"date": "2023-05-22", "close": 0.32, "volume": 63343.0}, {"date": "2023-05-23", "close": 0.32, "volume": 17572.0}, {"date": "2023-05-24", "close": 0.3, "volume": 134216.0}, {"date": "2023-05-25", "close": 0.3, "volume": 48250.0}, {"date": "2023-05-26", "close": 0.35, "volume": 78317.0}, {"date": "2023-05-29", "close": 0.38, "volume": 210114.0}, {"date": "2023-05-30", "close": 0.335, "volume": 275154.0}, {"date": "2023-05-31", "close": 0.325, "volume": 29379.0}, {"date": "2023-06-01", "close": 0.325, "volume": 23566.0}, {"date": "2023-06-02", "close": 0.33, "volume": 36765.0}, {"date": "2023-06-05", "close": 0.33, "volume": 41557.0}, {"date": "2023-06-06", "close": 0.32, "volume": 80896.0}, {"date": "2023-06-07", "close": 0.3, "volume": 3738.0}, {"date": "2023-06-08", "close": 0.275, "volume": 47333.0}, {"date": "2023-06-09", "close": 0.3, "volume": 47883.0}, {"date": "2023-06-13", "close": 0.28, "volume": 38963.0}, {"date": "2023-06-14", "close": 0.315, "volume": 80271.0}, {"date": "2023-06-15", "close": 0.32, "volume": 111976.0}, {"date": "2023-06-16", "close": 0.305, "volume": 16261.0}, {"date": "2023-06-19", "close": 0.33, "volume": 6060.0}, {"date": "2023-06-20", "close": 0.315, "volume": 116100.0}, {"date": "2023-06-21", "close": 0.315, "volume": 81905.0}, {"date": "2023-06-22", "close": 0.315, "volume": 1845.0}, {"date": "2023-06-26", "close": 0.3, "volume": 29750.0}, {"date": "2023-06-27", "close": 0.3, "volume": 10164.0}, {"date": "2023-06-28", "close": 0.31, "volume": 15297.0}, {"date": "2023-06-29", "close": 0.31, "volume": 118791.0}, {"date": "2023-07-03", "close": 0.315, "volume": 50007.0}, {"date": "2023-07-04", "close": 0.32, "volume": 61243.0}, {"date": "2023-07-05", "close": 0.33, "volume": 44999.0}, {"date": "2023-07-06", "close": 0.335, "volume": 14382.0}, {"date": "2023-07-07", "close": 0.355, "volume": 57329.0}, {"date": "2023-07-10", "close": 0.36, "volume": 56597.0}, {"date": "2023-07-11", "close": 0.355, "volume": 29628.0}, {"date": "2023-07-12", "close": 0.36, "volume": 24470.0}, {"date": "2023-07-13", "close": 0.36, "volume": 5144.0}, {"date": "2023-07-18", "close": 0.3, "volume": 296172.0}, {"date": "2023-07-19", "close": 0.31, "volume": 245028.0}, {"date": "2023-07-20", "close": 0.3, "volume": 251874.0}, {"date": "2023-07-21", "close": 0.315, "volume": 30321.0}, {"date": "2023-07-24", "close": 0.3, "volume": 203151.0}, {"date": "2023-07-25", "close": 0.28, "volume": 290022.0}, {"date": "2023-07-26", "close": 0.265, "volume": 183726.0}, {"date": "2023-07-27", "close": 0.25, "volume": 276702.0}, {"date": "2023-07-28", "close": 0.265, "volume": 87051.0}, {"date": "2023-07-31", "close": 0.26, "volume": 33178.0}, {"date": "2023-08-01", "close": 0.25, "volume": 59803.0}, {"date": "2023-08-02", "close": 0.245, "volume": 30824.0}, {"date": "2023-08-03", "close": 0.25, "volume": 39800.0}, {"date": "2023-08-04", "close": 0.255, "volume": 10.0}, {"date": "2023-08-07", "close": 0.245, "volume": 40281.0}, {"date": "2023-08-08", "close": 0.245, "volume": 15000.0}, {"date": "2023-08-10", "close": 0.25, "volume": 9918.0}, {"date": "2023-08-11", "close": 0.245, "volume": 10082.0}, {"date": "2023-08-14", "close": 0.24, "volume": 67908.0}, {"date": "2023-08-15", "close": 0.23, "volume": 23303.0}, {"date": "2023-08-16", "close": 0.215, "volume": 331681.0}, {"date": "2023-08-17", "close": 0.2, "volume": 141769.0}, {"date": "2023-08-18", "close": 0.2, "volume": 10029.0}, {"date": "2023-08-21", "close": 0.2, "volume": 25.0}, {"date": "2023-08-22", "close": 0.19, "volume": 25217.0}, {"date": "2023-08-23", "close": 0.2, "volume": 112578.0}, {"date": "2023-08-24", "close": 0.2, "volume": 37995.0}, {"date": "2023-08-25", "close": 0.2, "volume": 100610.0}, {"date": "2023-08-28", "close": 0.2, "volume": 64037.0}, {"date": "2023-08-29", "close": 0.2, "volume": 8655.0}, {"date": "2023-08-31", "close": 0.19, "volume": 29003.0}, {"date": "2023-09-04", "close": 0.18, "volume": 34480.0}, {"date": "2023-09-05", "close": 0.18, "volume": 15000.0}, {"date": "2023-09-06", "close": 0.18, "volume": 22541.0}, {"date": "2023-09-07", "close": 0.18, "volume": 10000.0}, {"date": "2023-09-08", "close": 0.21, "volume": 24368.0}, {"date": "2023-09-11", "close": 0.225, "volume": 15537.0}, {"date": "2023-09-12", "close": 0.225, "volume": 2752.0}, {"date": "2023-09-13", "close": 0.225, "volume": 8596.0}, {"date": "2023-09-14", "close": 0.245, "volume": 27588.0}, {"date": "2023-09-15", "close": 0.225, "volume": 195677.0}, {"date": "2023-09-18", "close": 0.2, "volume": 169369.0}, {"date": "2023-09-21", "close": 0.195, "volume": 2223.0}, {"date": "2023-09-22", "close": 0.195, "volume": 3954.0}, {"date": "2023-09-25", "close": 0.19, "volume": 84821.0}, {"date": "2023-09-26", "close": 0.19, "volume": 38580.0}, {"date": "2023-09-28", "close": 0.19, "volume": 3492.0}, {"date": "2023-09-29", "close": 0.175, "volume": 120015.0}, {"date": "2023-10-02", "close": 0.18, "volume": 10000.0}, {"date": "2023-10-03", "close": 0.225, "volume": 468120.0}, {"date": "2023-10-04", "close": 0.225, "volume": 22222.0}, {"date": "2023-10-05", "close": 0.225, "volume": 219.0}, {"date": "2023-10-06", "close": 0.225, "volume": 13.0}, {"date": "2023-10-10", "close": 0.185, "volume": 42381.0}, {"date": "2023-10-11", "close": 0.185, "volume": 206092.0}, {"date": "2023-10-12", "close": 0.195, "volume": 4254.0}, {"date": "2023-10-13", "close": 0.18, "volume": 258559.0}, {"date": "2023-10-16", "close": 0.185, "volume": 5000.0}, {"date": "2023-10-17", "close": 0.185, "volume": 9000.0}, {"date": "2023-10-18", "close": 0.19, "volume": 2642.0}, {"date": "2023-10-19", "close": 0.185, "volume": 148869.0}, {"date": "2023-10-20", "close": 0.19, "volume": 2693.0}, {"date": "2023-10-23", "close": 0.185, "volume": 75000.0}, {"date": "2023-10-24", "close": 0.18, "volume": 8781.0}, {"date": "2023-10-25", "close": 0.175, "volume": 83448.0}, {"date": "2023-10-26", "close": 0.16, "volume": 129876.0}, {"date": "2023-10-27", "close": 0.165, "volume": 13153.0}, {"date": "2023-10-30", "close": 0.17, "volume": 3967.0}, {"date": "2023-10-31", "close": 0.18, "volume": 46240.0}, {"date": "2023-11-01", "close": 0.2, "volume": 116607.0}, {"date": "2023-11-02", "close": 0.215, "volume": 122396.0}, {"date": "2023-11-03", "close": 0.26, "volume": 430326.0}, {"date": "2023-11-06", "close": 0.245, "volume": 25122.0}, {"date": "2023-11-07", "close": 0.24, "volume": 102564.0}, {"date": "2023-11-08", "close": 0.24, "volume": 40000.0}, {"date": "2023-11-09", "close": 0.22, "volume": 45837.0}, {"date": "2023-11-10", "close": 0.23, "volume": 139696.0}, {"date": "2023-11-13", "close": 0.22, "volume": 546614.0}, {"date": "2023-11-14", "close": 0.235, "volume": 393776.0}, {"date": "2023-11-15", "close": 0.23, "volume": 375198.0}, {"date": "2023-11-16", "close": 0.235, "volume": 255997.0}, {"date": "2023-11-17", "close": 0.24, "volume": 200019.0}, {"date": "2023-11-20", "close": 0.215, "volume": 115710.0}, {"date": "2023-11-21", "close": 0.215, "volume": 73756.0}, {"date": "2023-11-22", "close": 0.19, "volume": 62703.0}, {"date": "2023-11-23", "close": 0.21, "volume": 105180.0}, {"date": "2023-11-24", "close": 0.23, "volume": 2211537.0}, {"date": "2023-11-27", "close": 0.225, "volume": 233710.0}, {"date": "2023-11-28", "close": 0.235, "volume": 172363.0}, {"date": "2023-11-29", "close": 0.24, "volume": 90739.0}, {"date": "2023-11-30", "close": 0.21, "volume": 191288.0}, {"date": "2023-12-01", "close": 0.22, "volume": 305488.0}, {"date": "2023-12-04", "close": 0.21, "volume": 209000.0}, {"date": "2023-12-06", "close": 0.215, "volume": 34994.0}, {"date": "2023-12-07", "close": 0.245, "volume": 44549.0}, {"date": "2023-12-08", "close": 0.205, "volume": 77249.0}, {"date": "2023-12-11", "close": 0.21, "volume": 240199.0}, {"date": "2023-12-12", "close": 0.19, "volume": 287627.0}, {"date": "2023-12-13", "close": 0.19, "volume": 22256.0}, {"date": "2023-12-14", "close": 0.19, "volume": 426046.0}, {"date": "2023-12-15", "close": 0.205, "volume": 12763.0}, {"date": "2023-12-18", "close": 0.185, "volume": 106272.0}, {"date": "2023-12-19", "close": 0.17, "volume": 149048.0}, {"date": "2023-12-20", "close": 0.17, "volume": 117239.0}, {"date": "2023-12-21", "close": 0.195, "volume": 21779.0}, {"date": "2023-12-22", "close": 0.195, "volume": 1017.0}, {"date": "2023-12-27", "close": 0.195, "volume": 122.0}, {"date": "2023-12-28", "close": 0.19, "volume": 35136.0}, {"date": "2023-12-29", "close": 0.21, "volume": 18071.0}, {"date": "2024-01-02", "close": 0.195, "volume": 11802.0}, {"date": "2024-01-03", "close": 0.195, "volume": 2041.0}, {"date": "2024-01-04", "close": 0.205, "volume": 59200.0}, {"date": "2024-01-05", "close": 0.205, "volume": 16.0}, {"date": "2024-01-08", "close": 0.195, "volume": 10484.0}, {"date": "2024-01-09", "close": 0.195, "volume": 69.0}, {"date": "2024-01-11", "close": 0.19, "volume": 103500.0}, {"date": "2024-01-12", "close": 0.17, "volume": 289985.0}, {"date": "2024-01-15", "close": 0.175, "volume": 12705.0}, {"date": "2024-01-16", "close": 0.18, "volume": 59913.0}, {"date": "2024-01-18", "close": 0.165, "volume": 3098.0}, {"date": "2024-01-19", "close": 0.135, "volume": 222817.0}, {"date": "2024-01-22", "close": 0.175, "volume": 26505.0}, {"date": "2024-01-23", "close": 0.15, "volume": 11751.0}, {"date": "2024-01-24", "close": 0.15, "volume": 11509.0}, {"date": "2024-01-25", "close": 0.15, "volume": 29075.0}, {"date": "2024-01-29", "close": 0.15, "volume": 50771.0}, {"date": "2024-01-30", "close": 0.14, "volume": 8000.0}, {"date": "2024-01-31", "close": 0.14, "volume": 16544.0}, {"date": "2024-02-02", "close": 0.135, "volume": 10038.0}, {"date": "2024-02-05", "close": 0.15, "volume": 30189.0}, {"date": "2024-02-06", "close": 0.13, "volume": 27350.0}, {"date": "2024-02-07", "close": 0.13, "volume": 51122.0}, {"date": "2024-02-09", "close": 0.15, "volume": 33818.0}, {"date": "2024-02-12", "close": 0.165, "volume": 412.0}, {"date": "2024-02-13", "close": 0.15, "volume": 10493.0}, {"date": "2024-02-14", "close": 0.135, "volume": 70839.0}, {"date": "2024-02-15", "close": 0.135, "volume": 39007.0}, {"date": "2024-02-16", "close": 0.135, "volume": 6006.0}, {"date": "2024-02-19", "close": 0.15, "volume": 44645.0}, {"date": "2024-02-20", "close": 0.2, "volume": 105902.0}, {"date": "2024-02-22", "close": 0.18, "volume": 20186.0}, {"date": "2024-02-23", "close": 0.17, "volume": 6000.0}, {"date": "2024-02-26", "close": 0.17, "volume": 68.0}, {"date": "2024-02-27", "close": 0.17, "volume": 18.0}, {"date": "2024-02-28", "close": 0.18, "volume": 3955.0}, {"date": "2024-02-29", "close": 0.175, "volume": 40476.0}, {"date": "2024-03-01", "close": 0.145, "volume": 13000.0}, {"date": "2024-03-05", "close": 0.145, "volume": 2222.0}, {"date": "2024-03-06", "close": 0.14, "volume": 17076.0}, {"date": "2024-03-08", "close": 0.145, "volume": 12800.0}, {"date": "2024-03-11", "close": 0.135, "volume": 5720.0}, {"date": "2024-03-12", "close": 0.135, "volume": 34553.0}, {"date": "2024-03-14", "close": 0.14, "volume": 18518.0}, {"date": "2024-03-15", "close": 0.14, "volume": 8115.0}, {"date": "2024-03-18", "close": 0.135, "volume": 30000.0}, {"date": "2024-03-20", "close": 0.14, "volume": 1664.0}, {"date": "2024-03-27", "close": 0.15, "volume": 5053.0}, {"date": "2024-03-28", "close": 0.14, "volume": 58986.0}, {"date": "2024-04-02", "close": 0.15, "volume": 9108.0}, {"date": "2024-04-04", "close": 0.155, "volume": 3161.0}, {"date": "2024-04-08", "close": 0.14, "volume": 32442.0}, {"date": "2024-04-09", "close": 0.135, "volume": 551.0}, {"date": "2024-04-11", "close": 0.125, "volume": 72957.0}, {"date": "2024-04-12", "close": 0.125, "volume": 11710.0}, {"date": "2024-04-15", "close": 0.125, "volume": 83569.0}, {"date": "2024-04-16", "close": 0.125, "volume": 8387.0}, {"date": "2024-04-17", "close": 0.125, "volume": 10300.0}, {"date": "2024-04-18", "close": 0.12, "volume": 40777.0}, {"date": "2024-04-19", "close": 0.13, "volume": 1000.0}, {"date": "2024-04-22", "close": 0.12, "volume": 103375.0}, {"date": "2024-04-24", "close": 0.14, "volume": 105937.0}, {"date": "2024-04-26", "close": 0.14, "volume": 701.0}, {"date": "2024-04-29", "close": 0.13, "volume": 2188.0}, {"date": "2024-05-01", "close": 0.14, "volume": 35000.0}, {"date": "2024-05-02", "close": 0.165, "volume": 16181.0}, {"date": "2024-05-03", "close": 0.15, "volume": 25109.0}, {"date": "2024-05-07", "close": 0.15, "volume": 25150.0}, {"date": "2024-05-08", "close": 0.15, "volume": 151.0}, {"date": "2024-05-09", "close": 0.15, "volume": 22058.0}, {"date": "2024-05-13", "close": 0.155, "volume": 13404.0}, {"date": "2024-05-15", "close": 0.15, "volume": 38880.0}, {"date": "2024-05-16", "close": 0.14, "volume": 54977.0}, {"date": "2024-05-17", "close": 0.12, "volume": 31437.0}, {"date": "2024-05-22", "close": 0.14, "volume": 40000.0}, {"date": "2024-05-23", "close": 0.14, "volume": 26785.0}, {"date": "2024-05-24", "close": 0.125, "volume": 74550.0}, {"date": "2024-05-29", "close": 0.135, "volume": 61120.0}, {"date": "2024-05-30", "close": 0.165, "volume": 77231.0}, {"date": "2024-05-31", "close": 0.165, "volume": 70036.0}, {"date": "2024-06-03", "close": 0.17, "volume": 166.0}, {"date": "2024-06-04", "close": 0.17, "volume": 24807.0}, {"date": "2024-06-05", "close": 0.17, "volume": 3000.0}, {"date": "2024-06-07", "close": 0.17, "volume": 2419.0}, {"date": "2024-06-11", "close": 0.16, "volume": 30823.0}, {"date": "2024-06-12", "close": 0.15, "volume": 50715.0}, {"date": "2024-06-14", "close": 0.15, "volume": 17351.0}, {"date": "2024-06-17", "close": 0.135, "volume": 9693.0}, {"date": "2024-06-18", "close": 0.11, "volume": 86432.0}, {"date": "2024-06-19", "close": 0.14, "volume": 29084.0}, {"date": "2024-06-20", "close": 0.15, "volume": 24238.0}, {"date": "2024-06-21", "close": 0.13, "volume": 58120.0}, {"date": "2024-06-24", "close": 0.13, "volume": 6393.0}, {"date": "2024-06-26", "close": 0.16, "volume": 191001.0}, {"date": "2024-06-27", "close": 0.155, "volume": 16877.0}, {"date": "2024-06-28", "close": 0.15, "volume": 10960.0}, {"date": "2024-07-02", "close": 0.18, "volume": 649521.0}, {"date": "2024-07-03", "close": 0.21, "volume": 363620.0}, {"date": "2024-07-04", "close": 0.255, "volume": 305436.0}, {"date": "2024-07-05", "close": 0.255, "volume": 282885.0}, {"date": "2024-07-08", "close": 0.215, "volume": 132418.0}, {"date": "2024-07-09", "close": 0.235, "volume": 59684.0}, {"date": "2024-07-10", "close": 0.225, "volume": 49817.0}, {"date": "2024-07-11", "close": 0.235, "volume": 11051.0}, {"date": "2024-07-12", "close": 0.25, "volume": 117854.0}, {"date": "2024-07-15", "close": 0.25, "volume": 1235.0}, {"date": "2024-07-16", "close": 0.23, "volume": 38316.0}, {"date": "2024-07-17", "close": 0.245, "volume": 18000.0}, {"date": "2024-07-18", "close": 0.2, "volume": 95555.0}, {"date": "2024-07-22", "close": 0.2, "volume": 28984.0}, {"date": "2024-07-23", "close": 0.18, "volume": 94727.0}, {"date": "2024-07-24", "close": 0.185, "volume": 15000.0}, {"date": "2024-07-26", "close": 0.195, "volume": 19497.0}, {"date": "2024-07-30", "close": 0.2, "volume": 45000.0}, {"date": "2024-07-31", "close": 0.185, "volume": 18979.0}, {"date": "2024-08-02", "close": 0.185, "volume": 1085.0}, {"date": "2024-08-05", "close": 0.17, "volume": 26701.0}, {"date": "2024-08-06", "close": 0.17, "volume": 19529.0}, {"date": "2024-08-12", "close": 0.16, "volume": 3411.0}, {"date": "2024-08-13", "close": 0.165, "volume": 46542.0}, {"date": "2024-08-20", "close": 0.19, "volume": 42837.0}, {"date": "2024-08-21", "close": 0.19, "volume": 81.0}, {"date": "2024-08-22", "close": 0.175, "volume": 15517.0}, {"date": "2024-08-23", "close": 0.175, "volume": 37.0}, {"date": "2024-08-28", "close": 0.175, "volume": 17241.0}, {"date": "2024-08-29", "close": 0.17, "volume": 5006.0}, {"date": "2024-08-30", "close": 0.17, "volume": 48000.0}, {"date": "2024-09-03", "close": 0.165, "volume": 6600.0}, {"date": "2024-09-05", "close": 0.165, "volume": 1613.0}, {"date": "2024-09-06", "close": 0.195, "volume": 32974.0}, {"date": "2024-09-09", "close": 0.18, "volume": 17635.0}, {"date": "2024-09-10", "close": 0.18, "volume": 107421.0}, {"date": "2024-09-12", "close": 0.185, "volume": 43666.0}, {"date": "2024-09-16", "close": 0.185, "volume": 2844.0}, {"date": "2024-09-17", "close": 0.185, "volume": 9161.0}, {"date": "2024-09-18", "close": 0.185, "volume": 13437.0}, {"date": "2024-09-19", "close": 0.185, "volume": 43187.0}, {"date": "2024-09-20", "close": 0.185, "volume": 42000.0}, {"date": "2024-09-23", "close": 0.175, "volume": 5666.0}, {"date": "2024-09-24", "close": 0.175, "volume": 800.0}, {"date": "2024-09-26", "close": 0.18, "volume": 40000.0}, {"date": "2024-09-27", "close": 0.18, "volume": 200.0}, {"date": "2024-09-30", "close": 0.185, "volume": 5927.0}, {"date": "2024-10-01", "close": 0.175, "volume": 24861.0}, {"date": "2024-10-02", "close": 0.18, "volume": 157783.0}, {"date": "2024-10-03", "close": 0.19, "volume": 76635.0}, {"date": "2024-10-04", "close": 0.18, "volume": 150820.0}, {"date": "2024-10-07", "close": 0.19, "volume": 3221.0}, {"date": "2024-10-08", "close": 0.225, "volume": 56562.0}, {"date": "2024-10-10", "close": 0.205, "volume": 21604.0}, {"date": "2024-10-11", "close": 0.2075, "volume": 39618.0}, {"date": "2024-10-14", "close": 0.21, "volume": 5000.0}, {"date": "2024-10-15", "close": 0.2, "volume": 66091.0}, {"date": "2024-10-16", "close": 0.18, "volume": 135796.0}, {"date": "2024-10-17", "close": 0.18, "volume": 49851.0}, {"date": "2024-10-18", "close": 0.17, "volume": 3903.0}, {"date": "2024-10-21", "close": 0.185, "volume": 351146.0}, {"date": "2024-10-22", "close": 0.2, "volume": 7238.0}, {"date": "2024-10-23", "close": 0.215, "volume": 189259.0}, {"date": "2024-10-24", "close": 0.21, "volume": 484.0}, {"date": "2024-10-28", "close": 0.2, "volume": 185429.0}, {"date": "2024-10-29", "close": 0.19, "volume": 100000.0}, {"date": "2024-10-30", "close": 0.175, "volume": 9387.0}, {"date": "2024-11-01", "close": 0.21, "volume": 26703.0}, {"date": "2024-11-04", "close": 0.23, "volume": 89317.0}, {"date": "2024-11-05", "close": 0.22, "volume": 22727.0}, {"date": "2024-11-06", "close": 0.215, "volume": 24523.0}, {"date": "2024-11-07", "close": 0.21, "volume": 19682.0}, {"date": "2024-11-08", "close": 0.23, "volume": 41798.0}, {"date": "2024-11-11", "close": 0.23, "volume": 5005.0}, {"date": "2024-11-12", "close": 0.23, "volume": 24939.0}, {"date": "2024-11-13", "close": 0.21, "volume": 1422.0}, {"date": "2024-11-15", "close": 0.22, "volume": 5047.0}, {"date": "2024-11-18", "close": 0.235, "volume": 77262.0}, {"date": "2024-11-19", "close": 0.21, "volume": 57792.0}, {"date": "2024-11-20", "close": 0.21, "volume": 4121.0}, {"date": "2024-11-22", "close": 0.21, "volume": 47358.0}, {"date": "2024-11-26", "close": 0.21, "volume": 79566.0}, {"date": "2024-11-27", "close": 0.215, "volume": 20.0}, {"date": "2024-11-28", "close": 0.23, "volume": 15490.0}, {"date": "2024-12-02", "close": 0.225, "volume": 6.0}, {"date": "2024-12-04", "close": 0.235, "volume": 1677.0}, {"date": "2024-12-05", "close": 0.21, "volume": 8152.0}, {"date": "2024-12-06", "close": 0.215, "volume": 2575.0}, {"date": "2024-12-09", "close": 0.195, "volume": 37330.0}, {"date": "2024-12-10", "close": 0.2, "volume": 14936.0}, {"date": "2024-12-11", "close": 0.17, "volume": 148222.0}, {"date": "2024-12-12", "close": 0.16, "volume": 94279.0}, {"date": "2024-12-13", "close": 0.14, "volume": 136540.0}, {"date": "2024-12-16", "close": 0.15, "volume": 188796.0}, {"date": "2024-12-17", "close": 0.17, "volume": 27230.0}, {"date": "2024-12-19", "close": 0.16, "volume": 10737.0}, {"date": "2024-12-23", "close": 0.145, "volume": 47610.0}, {"date": "2024-12-24", "close": 0.14, "volume": 21884.0}, {"date": "2024-12-27", "close": 0.14, "volume": 11683.0}, {"date": "2024-12-30", "close": 0.14, "volume": 226249.0}, {"date": "2025-01-02", "close": 0.135, "volume": 428.0}, {"date": "2025-01-03", "close": 0.15, "volume": 3600.0}, {"date": "2025-01-06", "close": 0.15, "volume": 6.0}, {"date": "2025-01-08", "close": 0.15, "volume": 830.0}, {"date": "2025-01-09", "close": 0.16, "volume": 2604.0}, {"date": "2025-01-13", "close": 0.165, "volume": 244.0}, {"date": "2025-01-15", "close": 0.155, "volume": 24579.0}, {"date": "2025-01-16", "close": 0.15, "volume": 18706.0}, {"date": "2025-01-20", "close": 0.175, "volume": 106578.0}, {"date": "2025-01-21", "close": 0.17, "volume": 15050.0}, {"date": "2025-01-23", "close": 0.155, "volume": 14975.0}, {"date": "2025-01-24", "close": 0.15, "volume": 33846.0}, {"date": "2025-01-28", "close": 0.155, "volume": 20458.0}, {"date": "2025-01-29", "close": 0.16, "volume": 6000.0}, {"date": "2025-01-30", "close": 0.155, "volume": 20303.0}, {"date": "2025-02-03", "close": 0.145, "volume": 69303.0}, {"date": "2025-02-04", "close": 0.145, "volume": 31.0}, {"date": "2025-02-05", "close": 0.145, "volume": 2087.0}, {"date": "2025-02-06", "close": 0.14, "volume": 82284.0}, {"date": "2025-02-10", "close": 0.15, "volume": 19981.0}, {"date": "2025-02-11", "close": 0.175, "volume": 82714.0}, {"date": "2025-02-12", "close": 0.155, "volume": 56182.0}, {"date": "2025-02-13", "close": 0.155, "volume": 43505.0}, {"date": "2025-02-14", "close": 0.15, "volume": 12102.0}, {"date": "2025-02-17", "close": 0.15, "volume": 34378.0}, {"date": "2025-02-18", "close": 0.15, "volume": 3236.0}, {"date": "2025-02-19", "close": 0.14, "volume": 98326.0}, {"date": "2025-02-24", "close": 0.14, "volume": 2.0}, {"date": "2025-02-25", "close": 0.14, "volume": 160.0}, {"date": "2025-02-26", "close": 0.14, "volume": 54686.0}, {"date": "2025-02-27", "close": 0.135, "volume": 30302.0}, {"date": "2025-03-03", "close": 0.135, "volume": 9803.0}, {"date": "2025-03-04", "close": 0.13, "volume": 325.0}, {"date": "2025-03-05", "close": 0.135, "volume": 4814.0}, {"date": "2025-03-06", "close": 0.14, "volume": 30.0}, {"date": "2025-03-07", "close": 0.15, "volume": 28359.0}, {"date": "2025-03-10", "close": 0.15, "volume": 13333.0}, {"date": "2025-03-11", "close": 0.12, "volume": 171889.0}, {"date": "2025-03-12", "close": 0.13, "volume": 197.0}, {"date": "2025-03-14", "close": 0.135, "volume": 16343.0}, {"date": "2025-03-18", "close": 0.135, "volume": 3980.0}, {"date": "2025-03-20", "close": 0.12, "volume": 42482.0}, {"date": "2025-03-24", "close": 0.125, "volume": 36200.0}, {"date": "2025-03-27", "close": 0.14, "volume": 7396.0}, {"date": "2025-03-28", "close": 0.135, "volume": 116250.0}, {"date": "2025-03-31", "close": 0.135, "volume": 50010.0}, {"date": "2025-04-01", "close": 0.135, "volume": 31696.0}, {"date": "2025-04-02", "close": 0.15, "volume": 83955.0}, {"date": "2025-04-03", "close": 0.155, "volume": 1249.0}, {"date": "2025-04-07", "close": 0.135, "volume": 96524.0}, {"date": "2025-04-08", "close": 0.14, "volume": 1001.0}, {"date": "2025-04-10", "close": 0.15, "volume": 9963.0}, {"date": "2025-04-11", "close": 0.145, "volume": 29050.0}, {"date": "2025-04-14", "close": 0.135, "volume": 24498.0}, {"date": "2025-04-15", "close": 0.15, "volume": 3500.0}, {"date": "2025-04-22", "close": 0.155, "volume": 20642.0}, {"date": "2025-04-23", "close": 0.14, "volume": 85814.0}, {"date": "2025-04-28", "close": 0.15, "volume": 3410.0}, {"date": "2025-04-29", "close": 0.155, "volume": 15848.0}, {"date": "2025-04-30", "close": 0.175, "volume": 15601.0}, {"date": "2025-05-01", "close": 0.16, "volume": 9767.0}, {"date": "2025-05-02", "close": 0.16, "volume": 13008.0}, {"date": "2025-05-05", "close": 0.165, "volume": 3.0}, {"date": "2025-05-06", "close": 0.17, "volume": 5324.0}, {"date": "2025-05-07", "close": 0.195, "volume": 48575.0}, {"date": "2025-05-08", "close": 0.185, "volume": 10592.0}, {"date": "2025-05-09", "close": 0.19, "volume": 47472.0}, {"date": "2025-05-12", "close": 0.21, "volume": 85849.0}, {"date": "2025-05-13", "close": 0.24, "volume": 302916.0}, {"date": "2025-05-14", "close": 0.215, "volume": 85723.0}, {"date": "2025-05-15", "close": 0.21, "volume": 18133.0}, {"date": "2025-05-16", "close": 0.21, "volume": 4437.0}, {"date": "2025-05-19", "close": 0.205, "volume": 53.0}, {"date": "2025-05-20", "close": 0.205, "volume": 3.0}, {"date": "2025-05-23", "close": 0.2, "volume": 20000.0}, {"date": "2025-05-26", "close": 0.205, "volume": 30.0}, {"date": "2025-05-27", "close": 0.205, "volume": 27583.0}, {"date": "2025-05-28", "close": 0.205, "volume": 4888.0}, {"date": "2025-05-29", "close": 0.205, "volume": 18132.0}, {"date": "2025-05-30", "close": 0.2, "volume": 43478.0}, {"date": "2025-06-02", "close": 0.2, "volume": 3893.0}, {"date": "2025-06-03", "close": 0.185, "volume": 8429.0}, {"date": "2025-06-04", "close": 0.185, "volume": 5.0}, {"date": "2025-06-06", "close": 0.205, "volume": 15034.0}, {"date": "2025-06-10", "close": 0.19, "volume": 32483.0}, {"date": "2025-06-11", "close": 0.185, "volume": 18812.0}, {"date": "2025-06-12", "close": 0.185, "volume": 166.0}, {"date": "2025-06-17", "close": 0.195, "volume": 35141.0}, {"date": "2025-06-18", "close": 0.2, "volume": 65000.0}, {"date": "2025-06-19", "close": 0.195, "volume": 272.0}, {"date": "2025-06-20", "close": 0.185, "volume": 5000.0}, {"date": "2025-06-23", "close": 0.18, "volume": 43334.0}, {"date": "2025-06-24", "close": 0.17, "volume": 14739.0}, {"date": "2025-06-26", "close": 0.17, "volume": 239.0}, {"date": "2025-06-27", "close": 0.165, "volume": 2167.0}, {"date": "2025-06-30", "close": 0.165, "volume": 16020.0}, {"date": "2025-07-01", "close": 0.18, "volume": 32033.0}, {"date": "2025-07-07", "close": 0.155, "volume": 7950.0}, {"date": "2025-07-09", "close": 0.155, "volume": 105.0}, {"date": "2025-07-11", "close": 0.155, "volume": 2000.0}, {"date": "2025-07-14", "close": 0.15, "volume": 20648.0}, {"date": "2025-07-16", "close": 0.165, "volume": 61360.0}, {"date": "2025-07-17", "close": 0.18, "volume": 55006.0}, {"date": "2025-07-18", "close": 0.185, "volume": 5134.0}, {"date": "2025-07-22", "close": 0.205, "volume": 44111.0}, {"date": "2025-07-23", "close": 0.21, "volume": 800.0}, {"date": "2025-07-24", "close": 0.225, "volume": 2946.0}, {"date": "2025-07-25", "close": 0.185, "volume": 86211.0}, {"date": "2025-07-28", "close": 0.19, "volume": 62649.0}, {"date": "2025-07-29", "close": 0.195, "volume": 21389.0}, {"date": "2025-07-30", "close": 0.19, "volume": 9680.0}, {"date": "2025-08-01", "close": 0.19, "volume": 4752.0}, {"date": "2025-08-04", "close": 0.185, "volume": 10249.0}, {"date": "2025-08-05", "close": 0.19, "volume": 9000.0}, {"date": "2025-08-07", "close": 0.185, "volume": 4444.0}, {"date": "2025-08-11", "close": 0.17, "volume": 67467.0}, {"date": "2025-08-12", "close": 0.195, "volume": 105874.0}, {"date": "2025-08-13", "close": 0.19, "volume": 4615.0}, {"date": "2025-08-14", "close": 0.195, "volume": 98037.0}, {"date": "2025-08-15", "close": 0.18, "volume": 69732.0}, {"date": "2025-08-18", "close": 0.18, "volume": 10.0}, {"date": "2025-08-19", "close": 0.185, "volume": 37681.0}, {"date": "2025-08-20", "close": 0.2, "volume": 126842.0}, {"date": "2025-08-21", "close": 0.18, "volume": 691300.0}, {"date": "2025-08-22", "close": 0.185, "volume": 841.0}, {"date": "2025-08-25", "close": 0.355, "volume": 2733835.0}, {"date": "2025-08-26", "close": 0.455, "volume": 3399562.0}, {"date": "2025-08-27", "close": 0.41, "volume": 1349328.0}, {"date": "2025-08-28", "close": 0.335, "volume": 2006730.0}, {"date": "2025-08-29", "close": 0.345, "volume": 457618.0}, {"date": "2025-09-01", "close": 0.435, "volume": 781039.0}, {"date": "2025-09-02", "close": 0.4, "volume": 267594.0}, {"date": "2025-09-03", "close": 0.35, "volume": 344330.0}, {"date": "2025-09-04", "close": 0.355, "volume": 62081.0}, {"date": "2025-09-05", "close": 0.345, "volume": 80560.0}, {"date": "2025-09-08", "close": 0.375, "volume": 193789.0}, {"date": "2025-09-09", "close": 0.37, "volume": 79806.0}, {"date": "2025-09-10", "close": 0.325, "volume": 85890.0}, {"date": "2025-09-11", "close": 0.335, "volume": 89860.0}, {"date": "2025-09-12", "close": 0.34, "volume": 22174.0}, {"date": "2025-09-15", "close": 0.325, "volume": 63464.0}, {"date": "2025-09-16", "close": 0.315, "volume": 178181.0}, {"date": "2025-09-17", "close": 0.32, "volume": 188949.0}, {"date": "2025-09-18", "close": 0.305, "volume": 31756.0}, {"date": "2025-09-19", "close": 0.355, "volume": 161591.0}, {"date": "2025-09-22", "close": 0.37, "volume": 77260.0}, {"date": "2025-09-23", "close": 0.34, "volume": 115882.0}, {"date": "2025-09-24", "close": 0.315, "volume": 79940.0}, {"date": "2025-09-25", "close": 0.33, "volume": 43947.0}, {"date": "2025-09-26", "close": 0.33, "volume": 31126.0}, {"date": "2025-09-29", "close": 0.32, "volume": 208722.0}, {"date": "2025-09-30", "close": 0.305, "volume": 183243.0}, {"date": "2025-10-01", "close": 0.32, "volume": 155183.0}, {"date": "2025-10-02", "close": 0.35, "volume": 70501.0}, {"date": "2025-10-03", "close": 0.3575, "volume": 126647.0}, {"date": "2025-10-06", "close": 0.385, "volume": 84694.0}, {"date": "2025-10-07", "close": 0.385, "volume": 35607.0}, {"date": "2025-10-08", "close": 0.37, "volume": 178329.0}, {"date": "2025-10-09", "close": 0.375, "volume": 59833.0}, {"date": "2025-10-10", "close": 0.375, "volume": 14367.0}, {"date": "2025-10-13", "close": 0.385, "volume": 359616.0}, {"date": "2025-10-14", "close": 0.48, "volume": 564574.0}, {"date": "2025-10-15", "close": 0.47, "volume": 553118.0}, {"date": "2025-10-16", "close": 0.485, "volume": 209367.0}, {"date": "2025-10-17", "close": 0.5, "volume": 223695.0}, {"date": "2025-10-20", "close": 0.5, "volume": 166420.0}, {"date": "2025-10-21", "close": 0.55, "volume": 396783.0}, {"date": "2025-10-22", "close": 0.55, "volume": 252924.0}, {"date": "2025-10-23", "close": 0.645, "volume": 385413.0}, {"date": "2025-10-24", "close": 0.655, "volume": 193231.0}, {"date": "2025-10-27", "close": 0.61, "volume": 160555.0}, {"date": "2025-10-28", "close": 0.58, "volume": 110488.0}, {"date": "2025-10-29", "close": 0.65, "volume": 383066.0}, {"date": "2025-10-30", "close": 0.62, "volume": 192135.0}, {"date": "2025-10-31", "close": 0.65, "volume": 321155.0}, {"date": "2025-11-03", "close": 0.635, "volume": 103826.0}, {"date": "2025-11-04", "close": 0.6, "volume": 98329.0}, {"date": "2025-11-05", "close": 0.54, "volume": 220459.0}, {"date": "2025-11-06", "close": 0.535, "volume": 33948.0}, {"date": "2025-11-07", "close": 0.465, "volume": 123515.0}, {"date": "2025-11-10", "close": 0.475, "volume": 165699.0}, {"date": "2025-11-11", "close": 0.445, "volume": 150625.0}, {"date": "2025-11-12", "close": 0.445, "volume": 69771.0}, {"date": "2025-11-13", "close": 0.45, "volume": 13011.0}, {"date": "2025-11-14", "close": 0.525, "volume": 109135.0}, {"date": "2025-11-17", "close": 0.6, "volume": 217054.0}, {"date": "2025-11-18", "close": 0.62, "volume": 411815.0}, {"date": "2025-11-19", "close": 0.625, "volume": 157671.0}, {"date": "2025-11-20", "close": 0.64, "volume": 115609.0}, {"date": "2025-11-21", "close": 0.595, "volume": 136620.0}, {"date": "2025-11-24", "close": 0.575, "volume": 27345.0}, {"date": "2025-11-25", "close": 0.565, "volume": 52632.0}, {"date": "2025-11-26", "close": 0.55, "volume": 138863.0}, {"date": "2025-11-27", "close": 0.55, "volume": 13750.0}, {"date": "2025-11-28", "close": 0.57, "volume": 25530.0}, {"date": "2025-12-01", "close": 0.58, "volume": 24586.0}, {"date": "2025-12-02", "close": 0.55, "volume": 50565.0}, {"date": "2025-12-03", "close": 0.57, "volume": 12002.0}, {"date": "2025-12-04", "close": 0.555, "volume": 8230.0}, {"date": "2025-12-05", "close": 0.59, "volume": 55903.0}, {"date": "2025-12-08", "close": 0.57, "volume": 11550.0}, {"date": "2025-12-09", "close": 0.56, "volume": 2161.0}, {"date": "2025-12-10", "close": 0.57, "volume": 51377.0}, {"date": "2025-12-11", "close": 0.555, "volume": 58676.0}, {"date": "2025-12-12", "close": 0.565, "volume": 40340.0}, {"date": "2025-12-15", "close": 0.575, "volume": 96096.0}, {"date": "2025-12-16", "close": 0.59, "volume": 47153.0}, {"date": "2025-12-17", "close": 0.57, "volume": 78065.0}, {"date": "2025-12-18", "close": 0.555, "volume": 86753.0}, {"date": "2025-12-19", "close": 0.55, "volume": 43067.0}, {"date": "2025-12-22", "close": 0.54, "volume": 163878.0}, {"date": "2025-12-23", "close": 0.56, "volume": 3057.0}, {"date": "2025-12-24", "close": 0.515, "volume": 58227.0}, {"date": "2025-12-29", "close": 0.515, "volume": 1650.0}, {"date": "2025-12-30", "close": 0.54, "volume": 30097.0}, {"date": "2025-12-31", "close": 0.53, "volume": 2847.0}, {"date": "2026-01-02", "close": 0.53, "volume": 1939.0}, {"date": "2026-01-05", "close": 0.545, "volume": 269156.0}, {"date": "2026-01-06", "close": 0.52, "volume": 3140.0}, {"date": "2026-01-07", "close": 0.49, "volume": 41492.0}, {"date": "2026-01-08", "close": 0.49, "volume": 521.0}, {"date": "2026-01-09", "close": 0.515, "volume": 93504.0}, {"date": "2026-01-12", "close": 0.535, "volume": 10544.0}, {"date": "2026-01-13", "close": 0.5, "volume": 104059.0}, {"date": "2026-01-14", "close": 0.55, "volume": 91257.0}, {"date": "2026-01-15", "close": 0.55, "volume": 62084.0}, {"date": "2026-01-16", "close": 0.555, "volume": 48619.0}, {"date": "2026-01-19", "close": 0.535, "volume": 52582.0}, {"date": "2026-01-20", "close": 0.54, "volume": 22864.0}, {"date": "2026-01-21", "close": 0.57, "volume": 93176.0}, {"date": "2026-01-22", "close": 0.53, "volume": 46261.0}, {"date": "2026-01-23", "close": 0.505, "volume": 59017.0}, {"date": "2026-01-27", "close": 0.515, "volume": 63236.0}, {"date": "2026-01-28", "close": 0.45, "volume": 122961.0}, {"date": "2026-01-29", "close": 0.46, "volume": 200503.0}, {"date": "2026-01-30", "close": 0.47, "volume": 92957.0}, {"date": "2026-02-02", "close": 0.48, "volume": 109971.0}, {"date": "2026-02-03", "close": 0.47, "volume": 32992.0}, {"date": "2026-02-04", "close": 0.51, "volume": 141642.0}, {"date": "2026-02-05", "close": 0.46, "volume": 83326.0}, {"date": "2026-02-06", "close": 0.455, "volume": 57998.0}, {"date": "2026-02-09", "close": 0.47, "volume": 93138.0}, {"date": "2026-02-10", "close": 0.45, "volume": 224971.0}, {"date": "2026-02-11", "close": 0.475, "volume": 4446.0}, {"date": "2026-02-12", "close": 0.465, "volume": 50312.0}, {"date": "2026-02-13", "close": 0.47, "volume": 256283.0}, {"date": "2026-02-16", "close": 0.5, "volume": 176385.0}, {"date": "2026-02-17", "close": 0.495, "volume": 114382.0}, {"date": "2026-02-18", "close": 0.46, "volume": 220076.0}, {"date": "2026-02-19", "close": 0.45, "volume": 60475.0}, {"date": "2026-02-20", "close": 0.455, "volume": 11852.0}, {"date": "2026-02-23", "close": 0.42, "volume": 3620.0}, {"date": "2026-02-24", "close": 0.43, "volume": 75.0}, {"date": "2026-02-25", "close": 0.43, "volume": 7009.0}, {"date": "2026-02-26", "close": 0.415, "volume": 52279.0}, {"date": "2026-02-27", "close": 0.435, "volume": 17162.0}, {"date": "2026-03-02", "close": 0.445, "volume": 25286.0}, {"date": "2026-03-03", "close": 0.42, "volume": 13903.0}, {"date": "2026-03-04", "close": 0.435, "volume": 21806.0}, {"date": "2026-03-05", "close": 0.42, "volume": 80731.0}, {"date": "2026-03-06", "close": 0.41, "volume": 28108.0}, {"date": "2026-03-09", "close": 0.405, "volume": 176614.0}, {"date": "2026-03-10", "close": 0.43, "volume": 105387.0}, {"date": "2026-03-11", "close": 0.41, "volume": 11608.0}, {"date": "2026-03-12", "close": 0.42, "volume": 50270.0}, {"date": "2026-03-13", "close": 0.42, "volume": 137353.0}, {"date": "2026-03-16", "close": 0.38, "volume": 168721.0}, {"date": "2026-03-17", "close": 0.455, "volume": 186453.0}, {"date": "2026-03-18", "close": 0.41, "volume": 46464.0}, {"date": "2026-03-19", "close": 0.395, "volume": 83967.0}, {"date": "2026-03-23", "close": 0.37, "volume": 130885.0}, {"date": "2026-03-24", "close": 0.38, "volume": 15551.0}, {"date": "2026-03-25", "close": 0.38, "volume": 3142.0}, {"date": "2026-03-26", "close": 0.41, "volume": 25612.0}, {"date": "2026-03-27", "close": 0.41, "volume": 23894.0}, {"date": "2026-03-30", "close": 0.38, "volume": 16251.0}, {"date": "2026-03-31", "close": 0.38, "volume": 14405.0}, {"date": "2026-04-01", "close": 0.395, "volume": 10007.0}, {"date": "2026-04-02", "close": 0.41, "volume": 3993.0}, {"date": "2026-04-07", "close": 0.395, "volume": 12500.0}, {"date": "2026-04-08", "close": 0.345, "volume": 157220.0}, {"date": "2026-04-09", "close": 0.33, "volume": 79514.0}, {"date": "2026-04-10", "close": 0.355, "volume": 21127.0}, {"date": "2026-04-13", "close": 0.345, "volume": 47341.0}, {"date": "2026-04-14", "close": 0.35, "volume": 33508.0}, {"date": "2026-04-15", "close": 0.37, "volume": 67342.0}, {"date": "2026-04-16", "close": 0.36, "volume": 9475.0}, {"date": "2026-04-17", "close": 0.355, "volume": 51065.0}, {"date": "2026-04-20", "close": 0.34, "volume": 69382.0}, {"date": "2026-04-21", "close": 0.34, "volume": 37725.0}, {"date": "2026-04-22", "close": 0.3425, "volume": 39886.0}, {"date": "2026-04-23", "close": 0.335, "volume": 61002.0}, {"date": "2026-04-24", "close": 0.335, "volume": 110537.0}, {"date": "2026-04-27", "close": 0.34, "volume": 10000.0}, {"date": "2026-04-28", "close": 0.34, "volume": 59373.0}, {"date": "2026-04-29", "close": 0.32, "volume": 54890.0}, {"date": "2026-04-30", "close": 0.34, "volume": 362765.0}, {"date": "2026-05-01", "close": 0.335, "volume": 31449.0}, {"date": "2026-05-04", "close": 0.33, "volume": 56186.0}, {"date": "2026-05-05", "close": 0.35, "volume": 4900.0}, {"date": "2026-05-06", "close": 0.325, "volume": 52447.0}, {"date": "2026-05-07", "close": 0.315, "volume": 166692.0}, {"date": "2026-05-08", "close": 0.34, "volume": 80463.0}, {"date": "2026-05-11", "close": 0.335, "volume": 10216.0}, {"date": "2026-05-12", "close": 0.325, "volume": 6949.0}, {"date": "2026-05-13", "close": 0.32, "volume": 11844.0}, {"date": "2026-05-14", "close": 0.33, "volume": 32668.0}, {"date": "2026-05-15", "close": 0.33, "volume": 40586.0}, {"date": "2026-05-18", "close": 0.31, "volume": 121792.0}, {"date": "2026-05-19", "close": 0.32, "volume": 78149.0}, {"date": "2026-05-21", "close": 0.325, "volume": 139591.0}, {"date": "2026-05-22", "close": 0.31, "volume": 25697.0}, {"date": "2026-05-25", "close": 0.315, "volume": 87435.0}, {"date": "2026-05-26", "close": 0.33, "volume": 18653.0}, {"date": "2026-05-27", "close": 0.32, "volume": 76570.0}, {"date": "2026-05-28", "close": 0.32, "volume": 74000.0}, {"date": "2026-05-29", "close": 0.315, "volume": 36199.0}, {"date": "2026-06-01", "close": 0.325, "volume": 138907.0}, {"date": "2026-06-02", "close": 0.345, "volume": 128520.0}, {"date": "2026-06-03", "close": 0.33, "volume": 28084.0}, {"date": "2026-06-04", "close": 0.3325, "volume": 490.0}, {"date": "2026-06-05", "close": 0.33, "volume": 23202.0}, {"date": "2026-06-09", "close": 0.33, "volume": 7.0}, {"date": "2026-06-10", "close": 0.315, "volume": 54602.0}, {"date": "2026-06-11", "close": 0.3, "volume": 17335.0}, {"date": "2026-06-12", "close": 0.315, "volume": 10000.0}, {"date": "2026-06-15", "close": 0.32, "volume": 2447.0}, {"date": "2026-06-16", "close": 0.325, "volume": 11010.0}, {"date": "2026-06-17", "close": 0.3, "volume": 73701.0}, {"date": "2026-06-18", "close": 0.305, "volume": 515.0}, {"date": "2026-06-19", "close": 0.305, "volume": 327648.0}, {"date": "2026-06-22", "close": 0.3, "volume": 66957.0}, {"date": "2026-06-23", "close": 0.28, "volume": 31310.0}, {"date": "2026-06-24", "close": 0.285, "volume": 94402.0}, {"date": "2026-06-25", "close": 0.285, "volume": 26118.0}, {"date": "2026-06-26", "close": 0.26, "volume": 104831.0}, {"date": "2026-06-29", "close": 0.265, "volume": 253539.0}, {"date": "2026-06-30", "close": 0.25, "volume": 18491.0}, {"date": "2026-07-01", "close": 0.255, "volume": 4750.0}, {"date": "2026-07-02", "close": 0.265, "volume": 5977.0}, {"date": "2026-07-03", "close": 0.265, "volume": 13905.0}, {"date": "2026-07-06", "close": 0.265, "volume": 11047.0}, {"date": "2026-07-07", "close": 0.25, "volume": 35759.0}, {"date": "2026-07-08", "close": 0.26, "volume": 10400.0}, {"date": "2026-07-09", "close": 0.27, "volume": 28904.0}, {"date": "2026-07-10", "close": 0.275, "volume": 69437.0}, {"date": "2026-07-13", "close": 0.265, "volume": 5865.0}, {"date": "2026-07-14", "close": 0.255, "volume": 6255.0}, {"date": "2026-07-15", "close": 0.255, "volume": 7658.0}, {"date": "2026-07-16", "close": 0.25, "volume": 229701.0}, {"date": "2026-07-17", "close": 0.25, "volume": 7.0}, {"date": "2026-07-20", "close": 0.25, "volume": 139150.0}, {"date": "2026-07-21", "close": 0.24, "volume": 14446.0}, {"date": "2026-07-22", "close": 0.25, "volume": 42690.0}, {"date": "2026-07-23", "close": 0.25, "volume": 110772.0}, {"date": "2026-07-24", "close": 0.24, "volume": 49605.0}, {"date": "2026-07-27", "close": 0.225, "volume": 27358.0}, {"date": "2026-07-28", "close": 0.215, "volume": 88500.0}, {"date": "2026-07-29", "close": 0.215, "volume": 131023.0}, {"date": "2026-07-30", "close": 0.19, "volume": 132730.0}, {"date": "2026-07-31", "close": 0.205, "volume": 336301.0}, {"date": "2026-08-03", "close": 0.24, "volume": 10000.0}, {"date": "2026-08-04", "close": 0.25, "volume": 649.0}, {"date": "2026-08-05", "close": 0.3, "volume": 20400.0}, {"date": "2026-08-06", "close": 0.32, "volume": 33606.0}, {"date": "2026-08-07", "close": 0.315, "volume": 57487.0}, {"date": "2026-08-10", "close": 0.31, "volume": 5408.0}, {"date": "2026-08-12", "close": 0.305, "volume": 10071.0}, {"date": "2026-08-13", "close": 0.305, "volume": 11864.0}, {"date": "2026-08-14", "close": 0.315, "volume": 61091.0}, {"date": "2026-08-17", "close": 0.405, "volume": 137979.0}, {"date": "2026-08-20", "close": 0.37, "volume": 154252.0}, {"date": "2026-08-21", "close": 0.38, "volume": 59259.0}, {"date": "2026-08-24", "close": 0.385, "volume": 31733.0}, {"date": "2026-08-25", "close": 0.345, "volume": 58563.0}, {"date": "2026-08-26", "close": 0.33, "volume": 149531.0}, {"date": "2026-08-27", "close": 0.34, "volume": 96733.0}, {"date": "2026-08-28", "close": 0.34, "volume": 16938.0}, {"date": "2026-08-31", "close": 0.33, "volume": 72709.0}, {"date": "2026-09-01", "close": 0.325, "volume": 120663.0}, {"date": "2026-09-02", "close": 0.345, "volume": 382703.0}, {"date": "2026-09-03", "close": 0.34, "volume": 71764.0}, {"date": "2026-09-04", "close": 0.3375, "volume": 3549.0}, {"date": "2026-09-07", "close": 0.335, "volume": 2917.0}, {"date": "2026-09-08", "close": 0.34, "volume": 122559.0}, {"date": "2026-09-09", "close": 0.34, "volume": 33854.0}, {"date": "2026-09-10", "close": 0.3425, "volume": 414.0}, {"date": "2026-09-11", "close": 0.335, "volume": 10735.0}, {"date": "2026-09-14", "close": 0.33, "volume": 74851.0}, {"date": "2026-09-15", "close": 0.32, "volume": 9554.0}, {"date": "2026-09-16", "close": 0.32, "volume": 79717.0}, {"date": "2026-09-17", "close": 0.32, "volume": 4000.0}, {"date": "2026-09-18", "close": 0.32, "volume": 58304.0}], "refreshing": true}