{"ticker": "DEM", "overview": {"name": "De.mem Limited", "country": "Australia", "industry": "Utilities"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 1, "buy_sum": 275000.0, "sell_n": 0, "sell_sum": 0, "net": 275000.0, "insiders": 1, "first_date": "2026-06-25", "last_date": "2026-06-25"}, "metrics": {"ticker": "DEM", "has_prices": true, "as_of": "2026-09-07", "last": 0.115, "prev_close": 0.115, "change": 0.0, "change_pct": 0.0, "session_volume": 29266.0, "vwap_5": 0.11244036386038242, "vwap_20": 0.10760579646748948, "vwap_60": 0.09093365609321627, "vwap_250": 0.09524545778642116, "high_52w": 0.12, "low_52w": 0.06, "avg_volume_20": 224491.9, "sessions": 400, "market_cap": {"value": 36000246.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03160917", "src": "ASX", "ticker": "DEM", "cik": "", "company": "De.mem Limited", "company_raw": "De.mem 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 just moved their DEM stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03160917", "trade_date": "2026-11-02", "timestamp": "2026-11-02", "mins": 937}, {"id": "ASX-03157020", "src": "ASX", "ticker": "DEM", "cik": "", "company": "De.mem Limited", "company_raw": "De.mem 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 just moved their DEM stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03157020", "trade_date": "2026-10-26", "timestamp": "2026-10-26", "mins": 11017}, {"id": "ASX-03138058", "src": "ASX", "ticker": "DEM", "cik": "", "company": "De.mem Limited", "company_raw": "De.mem 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 DEM", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03138058", "trade_date": "2026-09-10", "timestamp": "2026-09-10", "mins": 77257}, {"id": "ASX-03135251", "src": "ASX", "ticker": "DEM", "cik": "", "company": "De.mem Limited", "company_raw": "De.mem 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 DEM", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03135251", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87337}, {"id": "ASX-03135059", "src": "ASX", "ticker": "DEM", "cik": "", "company": "De.mem Limited", "company_raw": "De.mem Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on DEM", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03135059", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87337}, {"id": "ASXSH-03131001", "src": "ASX", "ticker": "DEM", "cik": "", "company": "De.mem Limited", "company_raw": "De.mem Limited", "who": "UBS Group AG and its related bodies corporate", "who_key": "UBS Group AG and its related bodies corporate", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "UBS Group AG and its related bodies corporate surfaces with 5.37% of DEM", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03131001", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91657}, {"id": "ASX-03116437", "src": "ASX", "ticker": "DEM", "cik": "", "company": "De.mem Limited", "company_raw": "De.Mem Ltd", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "DEM: director interest change (ASX)", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03116437", "trade_date": "2026-07-20", "timestamp": "2026-07-20", "mins": 152137}, {"id": "ASX3Y-03104777-1", "src": "ASX", "ticker": "DEM", "cik": "", "company": "De.mem Limited", "company_raw": "De.mem Limited", "who": "Andreas Hendrik De Wit", "who_key": "Andreas Hendrik De Wit", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 275000.0, "score": 53.7, "price_sensitive": true, "cluster": 0, "industry": null, "country": "Australia", "headline": "Board insider adds $275K of DEM", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03104777", "trade_date": "2026-06-25", "timestamp": "2026-06-25", "mins": 188137}, {"id": "ASX3Y-03103058-1", "src": "ASX", "ticker": "DEM", "cik": "", "company": "De.mem Limited", "company_raw": "De.mem Limited", "who": "Daniel Gerard Conlon", "who_key": "Daniel Gerard Conlon", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Daniel Gerard Conlon files a notice on DEM", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03103058", "trade_date": "2026-06-17", "timestamp": "2026-06-17", "mins": 199657}], "recent_buys": [{"id": "ASX3Y-03104777-1", "src": "ASX", "ticker": "DEM", "cik": "", "company": "De.mem Limited", "company_raw": "De.mem Limited", "who": "Andreas Hendrik De Wit", "who_key": "Andreas Hendrik De Wit", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 275000.0, "score": 53.7, "price_sensitive": true, "cluster": 0, "industry": null, "country": "Australia", "headline": "Board insider adds $275K of DEM", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03104777", "trade_date": "2026-06-25", "timestamp": "2026-06-25", "mins": 188137}], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Andreas Hendrik De Wit (Chairman of the Board)", "notice_type": "3Y", "direct_shares": 37818894.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-10-25", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152961-6A1351291", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Andreas Hendrik De Wit", "notice_type": "3Y", "direct_shares": 37818894.0, "indirect_shares": null, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest. Registered holder: BNP Paribas Nominees Pty Ltd ( Mr De Wit has a relevant interest in th", "pct": null, "notice_date": "2026-07-20", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03112477-6A1334546", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Andreas Hendrik De Wit", "notice_type": "3Y", "direct_shares": 24818894.0, "indirect_shares": 500000.0, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest. Registered holder: BNP Paribas Nominees Pty Ltd ( Mr De Wit has a relevant interest in th", "pct": null, "notice_date": "2026-06-28", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03104777-6A1331341", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Daniel Gerard Conlon", "notice_type": "3Y", "direct_shares": 500000.0, "indirect_shares": null, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest. N/A", "pct": null, "notice_date": "2026-06-23", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03103058-6A1330652", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "De Wit", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-05-23", "source_url": "https://www.marketindex.com.au/asx/dem", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "de Wit", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-04-13", "source_url": "https://www.marketindex.com.au/asx/dem", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-09-09", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03133999-6A1343154", "needs_ocr": 1}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-09-02", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03131001-6A1341949", "needs_ocr": 1}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-09-02", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03131192-6A1342029", "needs_ocr": 1}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-20", "source_url": "https://www.marketindex.com.au/asx/dem", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-28", "source_url": "https://www.marketindex.com.au/asx/dem", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-23", "source_url": "https://www.marketindex.com.au/asx/dem", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-22", "source_url": "https://www.marketindex.com.au/asx/dem", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-22", "source_url": "https://www.marketindex.com.au/asx/dem", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-17", "source_url": "https://www.marketindex.com.au/asx/dem", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-25", "source_url": "https://www.marketindex.com.au/asx/dem", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-14", "source_url": "https://www.marketindex.com.au/asx/dem", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-08", "source_url": "https://www.marketindex.com.au/asx/dem", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-31", "source_url": "https://www.marketindex.com.au/asx/dem", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-02", "source_url": "https://www.marketindex.com.au/asx/dem", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-26", "source_url": "https://www.marketindex.com.au/asx/dem", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-01-29", "source_url": "https://www.marketindex.com.au/asx/dem", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-01-19", "source_url": "https://www.marketindex.com.au/asx/dem", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-01-05", "source_url": "https://www.marketindex.com.au/asx/dem", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-24", "source_url": "https://www.marketindex.com.au/asx/dem", "needs_ocr": 0}], "directors": [{"name": "Daniel Gerard Conlon", "first_seen": "2026-06-23", "last_seen": "2026-06-23", "status": "current", "notices": 1}, {"name": "Andreas Hendrik De Wit", "first_seen": "2026-06-28", "last_seen": "2026-07-20", "status": "current", "notices": 2}, {"name": "Andreas Hendrik De Wit (Chairman of the Board)", "first_seen": "2026-10-25", "last_seen": "2026-10-25", "status": "current", "notices": 1}, {"name": "de Wit", "first_seen": "2023-04-13", "last_seen": "2023-04-13", "status": "past", "notices": 1}, {"name": "De Wit", "first_seen": "2023-05-23", "last_seen": "2023-05-23", "status": "past", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [{"who": "Andreas Hendrik De Wit", "who_key": "Andreas Hendrik De Wit", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 275000.0, "sold": 0, "net": 275000.0, "trades": 1, "top_score": 53.7, "lean": "buying", "history": [{"action": "BUY", "amount": 275000.0, "date": "2026-06-25", "score": 53.7, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03104777"}], "latest": {"action": "BUY", "amount": 275000.0, "date": "2026-06-25", "score": 53.7, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03104777"}}], "activity": [], "announcements": [{"date": "2026-11-01", "form": "Security Holder Details", "title": "Change of Directors Interest Notice (Hdw)", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156858-6A1353181"}, {"date": "2026-10-25", "form": "Security Holder Details", "title": "Change of Director's Interest Notice (Hdw)", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152961-6A1351291"}, {"date": "2026-10-15", "form": "Other", "title": "DEM September Quarter 2026 Results Webinar", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149201-6A1349546"}, {"date": "2026-10-11", "form": "Commitments Test Entity Quarterly Reports", "title": "Quarterly Activities/Appendix 4C Cash Flow Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03147002-6A1348666"}, {"date": "2026-09-09", "form": "Security Holder Details", "title": "Change of Director's Interest Notice - App 3Y (HDW)", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03133999-6A1343154"}], "performance": {"ticker": "DEM", "has_prices": true, "summary": {"n": 1, "avg": 0.2790697674418606, "win_rate": 1.0, "best": 0.2790697674418606, "worst": 0.2790697674418606, "as_of": "2026-11-02"}, "buys": [{"who": "Andreas Hendrik De Wit", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 275000.0, "date": "2026-06-25", "score": 53.7, "ref_price": 0.086, "return": 0.2790697674418606}]}, "price_series": [{"date": "2017-04-07", "close": 0.43713, "volume": 915786.0}, {"date": "2017-04-10", "close": 0.407988, "volume": 800378.0}, {"date": "2017-04-11", "close": 0.344847, "volume": 945583.0}, {"date": "2017-04-12", "close": 0.33999, "volume": 169054.0}, {"date": "2017-04-13", "close": 0.33999, "volume": 11839.0}, {"date": "2017-04-18", "close": 0.310848, "volume": 105415.0}, {"date": "2017-04-19", "close": 0.310848, "volume": 39982.0}, {"date": "2017-04-20", "close": 0.315705, "volume": 24192.0}, {"date": "2017-04-21", "close": 0.325419, "volume": 74320.0}, {"date": "2017-04-24", "close": 0.344847, "volume": 19338.0}, {"date": "2017-04-26", "close": 0.398274, "volume": 305637.0}, {"date": "2017-04-27", "close": 0.38856, "volume": 79526.0}, {"date": "2017-04-28", "close": 0.38856, "volume": 53064.0}, {"date": "2017-05-01", "close": 0.349704, "volume": 173414.0}, {"date": "2017-05-02", "close": 0.33999, "volume": 274019.0}, {"date": "2017-05-03", "close": 0.33999, "volume": 65234.0}, {"date": "2017-05-04", "close": 0.330276, "volume": 135372.0}, {"date": "2017-05-08", "close": 0.349704, "volume": 74120.0}, {"date": "2017-05-09", "close": 0.364275, "volume": 28913.0}, {"date": "2017-05-15", "close": 0.315705, "volume": 41281.0}, {"date": "2017-05-16", "close": 0.315705, "volume": 66914.0}, {"date": "2017-05-18", "close": 0.330276, "volume": 10294.0}, {"date": "2017-05-19", "close": 0.301134, "volume": 203956.0}, {"date": "2017-05-22", "close": 0.301134, "volume": 29752.0}, {"date": "2017-05-23", "close": 0.296277, "volume": 5147.0}, {"date": "2017-05-24", "close": 0.301134, "volume": 49903.0}, {"date": "2017-05-25", "close": 0.320562, "volume": 41178.0}, {"date": "2017-05-26", "close": 0.349704, "volume": 27024.0}, {"date": "2017-05-30", "close": 0.349704, "volume": 10294.0}, {"date": "2017-05-31", "close": 0.349704, "volume": 26763.0}, {"date": "2017-06-01", "close": 0.33999, "volume": 55702.0}, {"date": "2017-06-02", "close": 0.344847, "volume": 30883.0}, {"date": "2017-06-05", "close": 0.354561, "volume": 4520.0}, {"date": "2017-06-06", "close": 0.330276, "volume": 20589.0}, {"date": "2017-06-07", "close": 0.330276, "volume": 12044.0}, {"date": "2017-06-08", "close": 0.330276, "volume": 2059.0}, {"date": "2017-06-09", "close": 0.320562, "volume": 23693.0}, {"date": "2017-06-13", "close": 0.330276, "volume": 529133.0}, {"date": "2017-06-14", "close": 0.349704, "volume": 159564.0}, {"date": "2017-06-15", "close": 0.33999, "volume": 20589.0}, {"date": "2017-06-16", "close": 0.344847, "volume": 38847.0}, {"date": "2017-06-19", "close": 0.344847, "volume": 523.0}, {"date": "2017-06-20", "close": 0.344847, "volume": 20589.0}, {"date": "2017-06-21", "close": 0.344847, "volume": 15442.0}, {"date": "2017-06-22", "close": 0.369132, "volume": 58163.0}, {"date": "2017-06-23", "close": 0.369132, "volume": 5147.0}, {"date": "2017-06-26", "close": 0.369132, "volume": 10294.0}, {"date": "2017-06-27", "close": 0.369132, "volume": 45295.0}, {"date": "2017-06-28", "close": 0.369132, "volume": 7206.0}, {"date": "2017-06-29", "close": 0.369132, "volume": 21104.0}, {"date": "2017-06-30", "close": 0.359418, "volume": 32242.0}, {"date": "2017-07-06", "close": 0.344847, "volume": 10294.0}, {"date": "2017-07-07", "close": 0.349704, "volume": 41178.0}, {"date": "2017-07-12", "close": 0.349704, "volume": 41178.0}, {"date": "2017-07-14", "close": 0.315705, "volume": 20589.0}, {"date": "2017-07-17", "close": 0.310848, "volume": 232256.0}, {"date": "2017-07-18", "close": 0.301134, "volume": 180736.0}, {"date": "2017-07-19", "close": 0.29142, "volume": 37452.0}, {"date": "2017-07-20", "close": 0.310848, "volume": 23677.0}, {"date": "2017-07-21", "close": 0.301134, "volume": 1359.0}, {"date": "2017-07-24", "close": 0.29142, "volume": 51472.0}, {"date": "2017-07-25", "close": 0.296277, "volume": 141137.0}, {"date": "2017-07-27", "close": 0.29142, "volume": 105428.0}, {"date": "2017-07-28", "close": 0.29142, "volume": 155875.0}, {"date": "2017-07-31", "close": 0.320562, "volume": 77208.0}, {"date": "2017-08-02", "close": 0.301134, "volume": 12353.0}, {"date": "2017-08-03", "close": 0.315705, "volume": 2574.0}, {"date": "2017-08-04", "close": 0.315705, "volume": 67439.0}, {"date": "2017-08-07", "close": 0.325419, "volume": 27700.0}, {"date": "2017-08-08", "close": 0.330276, "volume": 201844.0}, {"date": "2017-08-09", "close": 0.330276, "volume": 5147.0}, {"date": "2017-08-10", "close": 0.325419, "volume": 67499.0}, {"date": "2017-08-14", "close": 0.320562, "volume": 107052.0}, {"date": "2017-08-15", "close": 0.320562, "volume": 42928.0}, {"date": "2017-08-16", "close": 0.325419, "volume": 247066.0}, {"date": "2017-08-21", "close": 0.310848, "volume": 2992.0}, {"date": "2017-08-22", "close": 0.305991, "volume": 13348.0}, {"date": "2017-08-23", "close": 0.305991, "volume": 74254.0}, {"date": "2017-08-24", "close": 0.305991, "volume": 71032.0}, {"date": "2017-08-25", "close": 0.305991, "volume": 17501.0}, {"date": "2017-08-28", "close": 0.305991, "volume": 82233.0}, {"date": "2017-08-29", "close": 0.310848, "volume": 189931.0}, {"date": "2017-08-30", "close": 0.310848, "volume": 330709.0}, {"date": "2017-08-31", "close": 0.320562, "volume": 114782.0}, {"date": "2017-09-07", "close": 0.301134, "volume": 97341.0}, {"date": "2017-09-08", "close": 0.301134, "volume": 16870.0}, {"date": "2017-09-11", "close": 0.310848, "volume": 104158.0}, {"date": "2017-09-12", "close": 0.310848, "volume": 53952.0}, {"date": "2017-09-14", "close": 0.315705, "volume": 380418.0}, {"date": "2017-09-15", "close": 0.310848, "volume": 120487.0}, {"date": "2017-09-18", "close": 0.310848, "volume": 3191.0}, {"date": "2017-09-19", "close": 0.330276, "volume": 160686.0}, {"date": "2017-09-20", "close": 0.330276, "volume": 112739.0}, {"date": "2017-09-21", "close": 0.330276, "volume": 52032.0}, {"date": "2017-09-22", "close": 0.330276, "volume": 18960.0}, {"date": "2017-09-25", "close": 0.330276, "volume": 12353.0}, {"date": "2017-09-26", "close": 0.330276, "volume": 44613.0}, {"date": "2017-09-27", "close": 0.330276, "volume": 14706.0}, {"date": "2017-10-02", "close": 0.310848, "volume": 2544.0}, {"date": "2017-10-03", "close": 0.310848, "volume": 5147.0}, {"date": "2017-10-04", "close": 0.310848, "volume": 51884.0}, {"date": "2017-10-05", "close": 0.310848, "volume": 61221.0}, {"date": "2017-10-06", "close": 0.310848, "volume": 37379.0}, {"date": "2017-10-09", "close": 0.310848, "volume": 20733.0}, {"date": "2017-10-10", "close": 0.305991, "volume": 28508.0}, {"date": "2017-10-13", "close": 0.305991, "volume": 10985.0}, {"date": "2017-10-17", "close": 0.305991, "volume": 7721.0}, {"date": "2017-10-20", "close": 0.305991, "volume": 2324.0}, {"date": "2017-10-23", "close": 0.305991, "volume": 3088.0}, {"date": "2017-10-25", "close": 0.310848, "volume": 10294.0}, {"date": "2017-11-06", "close": 0.301134, "volume": 19559.0}, {"date": "2017-11-07", "close": 0.29142, "volume": 15442.0}, {"date": "2017-11-09", "close": 0.320562, "volume": 114379.0}, {"date": "2017-11-10", "close": 0.301134, "volume": 11942.0}, {"date": "2017-11-14", "close": 0.271992, "volume": 25633.0}, {"date": "2017-11-15", "close": 0.267135, "volume": 15442.0}, {"date": "2017-11-20", "close": 0.271992, "volume": 4118.0}, {"date": "2017-11-22", "close": 0.262278, "volume": 46325.0}, {"date": "2017-11-23", "close": 0.271992, "volume": 93618.0}, {"date": "2017-11-24", "close": 0.262278, "volume": 61913.0}, {"date": "2017-11-27", "close": 0.257421, "volume": 43237.0}, {"date": "2017-11-28", "close": 0.257421, "volume": 31670.0}, {"date": "2017-11-29", "close": 0.257421, "volume": 48702.0}, {"date": "2017-11-30", "close": 0.267135, "volume": 5147.0}, {"date": "2017-12-01", "close": 0.262278, "volume": 61767.0}, {"date": "2017-12-04", "close": 0.267135, "volume": 76249.0}, {"date": "2017-12-07", "close": 0.252564, "volume": 18880.0}, {"date": "2017-12-08", "close": 0.24285, "volume": 101480.0}, {"date": "2017-12-11", "close": 0.24285, "volume": 328260.0}, {"date": "2017-12-13", "close": 0.24285, "volume": 111828.0}, {"date": "2017-12-14", "close": 0.233136, "volume": 53912.0}, {"date": "2017-12-20", "close": 0.237993, "volume": 61664.0}, {"date": "2017-12-22", "close": 0.252564, "volume": 170226.0}, {"date": "2017-12-27", "close": 0.252564, "volume": 6743.0}, {"date": "2017-12-29", "close": 0.252564, "volume": 15125.0}, {"date": "2018-01-02", "close": 0.247707, "volume": 55431.0}, {"date": "2018-01-04", "close": 0.252564, "volume": 52829.0}, {"date": "2018-01-09", "close": 0.262278, "volume": 3088.0}, {"date": "2018-01-15", "close": 0.247707, "volume": 8748.0}, {"date": "2018-01-16", "close": 0.24285, "volume": 63540.0}, {"date": "2018-01-17", "close": 0.233136, "volume": 11063.0}, {"date": "2018-01-18", "close": 0.233136, "volume": 8956.0}, {"date": "2018-01-19", "close": 0.247707, "volume": 133827.0}, {"date": "2018-01-23", "close": 0.237993, "volume": 36888.0}, {"date": "2018-01-24", "close": 0.233136, "volume": 6838.0}, {"date": "2018-01-29", "close": 0.233136, "volume": 107026.0}, {"date": "2018-01-30", "close": 0.237993, "volume": 61767.0}, {"date": "2018-02-01", "close": 0.233136, "volume": 102944.0}, {"date": "2018-02-02", "close": 0.223422, "volume": 2574.0}, {"date": "2018-02-05", "close": 0.223422, "volume": 2574.0}, {"date": "2018-02-12", "close": 0.213708, "volume": 8959.0}, {"date": "2018-02-13", "close": 0.199137, "volume": 45416.0}, {"date": "2018-02-14", "close": 0.189423, "volume": 11473.0}, {"date": "2018-02-15", "close": 0.199137, "volume": 35727.0}, {"date": "2018-02-19", "close": 0.199137, "volume": 1029.0}, {"date": "2018-02-20", "close": 0.233136, "volume": 219005.0}, {"date": "2018-02-21", "close": 0.218565, "volume": 23784.0}, {"date": "2018-02-22", "close": 0.233136, "volume": 5147.0}, {"date": "2018-02-26", "close": 0.237993, "volume": 2105.0}, {"date": "2018-03-01", "close": 0.203994, "volume": 82355.0}, {"date": "2018-03-05", "close": 0.19428, "volume": 119553.0}, {"date": "2018-03-07", "close": 0.19428, "volume": 1070637.0}, {"date": "2018-03-08", "close": 0.199137, "volume": 10294.0}, {"date": "2018-03-13", "close": 0.213708, "volume": 1818381.0}, {"date": "2018-03-14", "close": 0.19428, "volume": 416181.0}, {"date": "2018-03-15", "close": 0.218565, "volume": 167023.0}, {"date": "2018-03-16", "close": 0.203994, "volume": 70951.0}, {"date": "2018-03-20", "close": 0.189423, "volume": 30883.0}, {"date": "2018-03-21", "close": 0.199137, "volume": 172432.0}, {"date": "2018-03-23", "close": 0.19428, "volume": 159244.0}, {"date": "2018-03-26", "close": 0.213708, "volume": 206677.0}, {"date": "2018-03-27", "close": 0.218565, "volume": 11778.0}, {"date": "2018-03-28", "close": 0.228279, "volume": 182726.0}, {"date": "2018-04-03", "close": 0.218565, "volume": 20589.0}, {"date": "2018-04-05", "close": 0.199137, "volume": 25736.0}, {"date": "2018-04-09", "close": 0.199137, "volume": 20589.0}, {"date": "2018-04-10", "close": 0.189423, "volume": 10924.0}, {"date": "2018-04-11", "close": 0.213708, "volume": 180423.0}, {"date": "2018-04-12", "close": 0.203994, "volume": 20589.0}, {"date": "2018-04-13", "close": 0.203994, "volume": 24789.0}, {"date": "2018-04-16", "close": 0.199137, "volume": 102944.0}, {"date": "2018-04-18", "close": 0.199137, "volume": 5147.0}, {"date": "2018-04-23", "close": 0.19428, "volume": 54046.0}, {"date": "2018-04-24", "close": 0.179709, "volume": 92297.0}, {"date": "2018-04-27", "close": 0.179709, "volume": 34730.0}, {"date": "2018-04-30", "close": 0.184566, "volume": 87642.0}, {"date": "2018-05-02", "close": 0.174852, "volume": 72175.0}, {"date": "2018-05-03", "close": 0.174852, "volume": 73165.0}, {"date": "2018-05-04", "close": 0.179709, "volume": 53136.0}, {"date": "2018-05-07", "close": 0.174852, "volume": 344863.0}, {"date": "2018-05-08", "close": 0.169995, "volume": 108471.0}, {"date": "2018-05-09", "close": 0.155424, "volume": 10294.0}, {"date": "2018-05-10", "close": 0.169995, "volume": 51472.0}, {"date": "2018-05-11", "close": 0.165138, "volume": 108946.0}, {"date": "2018-05-14", "close": 0.165138, "volume": 689726.0}, {"date": "2018-05-15", "close": 0.165138, "volume": 10294.0}, {"date": "2018-05-16", "close": 0.169995, "volume": 142901.0}, {"date": "2018-05-21", "close": 0.155424, "volume": 55383.0}, {"date": "2018-05-22", "close": 0.150567, "volume": 27186.0}, {"date": "2018-05-23", "close": 0.140853, "volume": 66914.0}, {"date": "2018-05-24", "close": 0.155424, "volume": 50185.0}, {"date": "2018-05-30", "close": 0.135996, "volume": 94898.0}, {"date": "2018-05-31", "close": 0.140853, "volume": 33457.0}, {"date": "2018-06-01", "close": 0.14571, "volume": 25736.0}, {"date": "2018-06-04", "close": 0.155424, "volume": 30591.0}, {"date": "2018-06-05", "close": 0.165138, "volume": 97384.0}, {"date": "2018-06-06", "close": 0.165138, "volume": 812852.0}, {"date": "2018-06-07", "close": 0.155424, "volume": 18015.0}, {"date": "2018-06-08", "close": 0.160281, "volume": 56659.0}, {"date": "2018-06-12", "close": 0.165138, "volume": 65844.0}, {"date": "2018-06-15", "close": 0.150567, "volume": 5559.0}, {"date": "2018-06-19", "close": 0.150567, "volume": 13277.0}, {"date": "2018-06-20", "close": 0.155424, "volume": 57855.0}, {"date": "2018-06-21", "close": 0.150567, "volume": 1649.0}, {"date": "2018-06-22", "close": 0.14571, "volume": 25736.0}, {"date": "2018-06-25", "close": 0.14571, "volume": 307224.0}, {"date": "2018-06-28", "close": 0.14571, "volume": 41332.0}, {"date": "2018-07-05", "close": 0.155424, "volume": 51472.0}, {"date": "2018-07-06", "close": 0.150567, "volume": 10294.0}, {"date": "2018-07-17", "close": 0.150567, "volume": 19045.0}, {"date": "2018-07-18", "close": 0.150567, "volume": 43366.0}, {"date": "2018-07-19", "close": 0.14571, "volume": 7629.0}, {"date": "2018-07-20", "close": 0.14571, "volume": 4932.0}, {"date": "2018-07-23", "close": 0.135996, "volume": 3706.0}, {"date": "2018-07-24", "close": 0.14571, "volume": 25000.0}, {"date": "2018-07-25", "close": 0.14571, "volume": 71939.0}, {"date": "2018-07-26", "close": 0.135996, "volume": 17538.0}, {"date": "2018-07-31", "close": 0.135996, "volume": 142910.0}, {"date": "2018-08-01", "close": 0.135996, "volume": 5147.0}, {"date": "2018-08-07", "close": 0.131139, "volume": 2574.0}, {"date": "2018-08-08", "close": 0.131139, "volume": 7721.0}, {"date": "2018-08-09", "close": 0.121425, "volume": 51594.0}, {"date": "2018-08-13", "close": 0.135996, "volume": 25736.0}, {"date": "2018-08-17", "close": 0.111711, "volume": 72061.0}, {"date": "2018-08-20", "close": 0.121425, "volume": 8236.0}, {"date": "2018-08-22", "close": 0.121425, "volume": 20684.0}, {"date": "2018-08-29", "close": 0.140853, "volume": 62351.0}, {"date": "2018-08-30", "close": 0.155424, "volume": 87702.0}, {"date": "2018-08-31", "close": 0.165138, "volume": 43458.0}, {"date": "2018-09-04", "close": 0.165138, "volume": 3088.0}, {"date": "2018-09-05", "close": 0.169995, "volume": 52918.0}, {"date": "2018-09-06", "close": 0.169995, "volume": 46273.0}, {"date": "2018-09-07", "close": 0.169995, "volume": 2110.0}, {"date": "2018-09-11", "close": 0.189423, "volume": 33490.0}, {"date": "2018-09-12", "close": 0.189423, "volume": 50103.0}, {"date": "2018-09-13", "close": 0.184566, "volume": 8403.0}, {"date": "2018-09-17", "close": 0.203994, "volume": 78660.0}, {"date": "2018-09-18", "close": 0.184566, "volume": 46852.0}, {"date": "2018-09-19", "close": 0.179709, "volume": 20589.0}, {"date": "2018-09-21", "close": 0.199137, "volume": 56619.0}, {"date": "2018-09-24", "close": 0.189423, "volume": 5147.0}, {"date": "2018-09-26", "close": 0.184566, "volume": 102944.0}, {"date": "2018-09-27", "close": 0.19428, "volume": 102944.0}, {"date": "2018-09-28", "close": 0.19428, "volume": 102944.0}, {"date": "2018-10-01", "close": 0.19428, "volume": 123533.0}, {"date": "2018-10-02", "close": 0.19428, "volume": 143797.0}, {"date": "2018-10-03", "close": 0.189423, "volume": 68056.0}, {"date": "2018-10-04", "close": 0.19428, "volume": 75271.0}, {"date": "2018-10-05", "close": 0.19428, "volume": 94115.0}, {"date": "2018-10-08", "close": 0.19428, "volume": 107213.0}, {"date": "2018-10-09", "close": 0.19428, "volume": 322077.0}, {"date": "2018-10-17", "close": 0.160281, "volume": 77035.0}, {"date": "2018-10-18", "close": 0.165138, "volume": 102944.0}, {"date": "2018-10-19", "close": 0.169995, "volume": 10294.0}, {"date": "2018-10-24", "close": 0.165138, "volume": 129459.0}, {"date": "2018-10-25", "close": 0.165138, "volume": 75149.0}, {"date": "2018-10-26", "close": 0.160281, "volume": 41178.0}, {"date": "2018-10-30", "close": 0.165138, "volume": 77208.0}, {"date": "2018-11-01", "close": 0.169995, "volume": 9307.0}, {"date": "2018-11-02", "close": 0.165138, "volume": 88012.0}, {"date": "2018-11-05", "close": 0.179709, "volume": 149764.0}, {"date": "2018-11-06", "close": 0.184566, "volume": 5147.0}, {"date": "2018-11-07", "close": 0.179709, "volume": 6689.0}, {"date": "2018-11-08", "close": 0.174852, "volume": 10294.0}, {"date": "2018-11-09", "close": 0.174852, "volume": 215663.0}, {"date": "2018-11-15", "close": 0.169995, "volume": 25736.0}, {"date": "2018-11-16", "close": 0.169995, "volume": 7824.0}, {"date": "2018-11-19", "close": 0.174852, "volume": 5147.0}, {"date": "2018-11-21", "close": 0.165138, "volume": 91108.0}, {"date": "2018-11-23", "close": 0.165138, "volume": 28648.0}, {"date": "2018-11-26", "close": 0.174852, "volume": 69491.0}, {"date": "2018-11-27", "close": 0.169995, "volume": 159461.0}, {"date": "2018-11-29", "close": 0.16, "volume": 30000.0}, {"date": "2018-11-30", "close": 0.15, "volume": 20000.0}, {"date": "2018-12-03", "close": 0.15, "volume": 22000.0}, {"date": "2018-12-05", "close": 0.145, "volume": 20890.0}, {"date": "2018-12-07", "close": 0.145, "volume": 78000.0}, {"date": "2018-12-10", "close": 0.145, "volume": 25000.0}, {"date": "2018-12-11", "close": 0.145, "volume": 10000.0}, {"date": "2018-12-12", "close": 0.155, "volume": 3437.0}, {"date": "2018-12-14", "close": 0.145, "volume": 106654.0}, {"date": "2018-12-17", "close": 0.14, "volume": 150598.0}, {"date": "2018-12-18", "close": 0.14, "volume": 38673.0}, {"date": "2018-12-20", "close": 0.14, "volume": 64267.0}, {"date": "2018-12-28", "close": 0.135, "volume": 7000.0}, {"date": "2019-01-10", "close": 0.14, "volume": 3607.0}, {"date": "2019-01-11", "close": 0.14, "volume": 48343.0}, {"date": "2019-01-14", "close": 0.14, "volume": 7587.0}, {"date": "2019-01-15", "close": 0.14, "volume": 6125.0}, {"date": "2019-01-16", "close": 0.14, "volume": 28341.0}, {"date": "2019-01-17", "close": 0.145, "volume": 73074.0}, {"date": "2019-01-21", "close": 0.14, "volume": 10000.0}, {"date": "2019-01-22", "close": 0.14, "volume": 5000.0}, {"date": "2019-01-25", "close": 0.14, "volume": 18000.0}, {"date": "2019-01-29", "close": 0.13, "volume": 11680.0}, {"date": "2019-01-30", "close": 0.16, "volume": 31000.0}, {"date": "2019-01-31", "close": 0.15, "volume": 3050.0}, {"date": "2019-02-01", "close": 0.15, "volume": 3464.0}, {"date": "2019-02-04", "close": 0.15, "volume": 4652.0}, {"date": "2019-02-05", "close": 0.15, "volume": 10000.0}, {"date": "2019-02-13", "close": 0.15, "volume": 40000.0}, {"date": "2019-02-18", "close": 0.16, "volume": 54817.0}, {"date": "2019-02-22", "close": 0.15, "volume": 50000.0}, {"date": "2019-02-27", "close": 0.16, "volume": 128572.0}, {"date": "2019-03-01", "close": 0.16, "volume": 55000.0}, {"date": "2019-03-04", "close": 0.16, "volume": 70000.0}, {"date": "2019-03-05", "close": 0.16, "volume": 20000.0}, {"date": "2019-03-12", "close": 0.145, "volume": 57179.0}, {"date": "2019-03-13", "close": 0.145, "volume": 48364.0}, {"date": "2019-03-14", "close": 0.145, "volume": 57515.0}, {"date": "2019-03-15", "close": 0.135, "volume": 115000.0}, {"date": "2019-03-21", "close": 0.135, "volume": 103320.0}, {"date": "2019-03-22", "close": 0.14, "volume": 56000.0}, {"date": "2019-03-26", "close": 0.135, "volume": 58550.0}, {"date": "2019-03-27", "close": 0.135, "volume": 87894.0}, {"date": "2019-03-29", "close": 0.14, "volume": 25000.0}, {"date": "2019-04-03", "close": 0.15, "volume": 13280.0}, {"date": "2019-04-05", "close": 0.15, "volume": 15000.0}, {"date": "2019-04-10", "close": 0.14, "volume": 50000.0}, {"date": "2019-04-12", "close": 0.14, "volume": 15000.0}, {"date": "2019-04-15", "close": 0.135, "volume": 312500.0}, {"date": "2019-04-16", "close": 0.135, "volume": 7500.0}, {"date": "2019-04-17", "close": 0.14, "volume": 3600.0}, {"date": "2019-04-23", "close": 0.135, "volume": 104500.0}, {"date": "2019-04-26", "close": 0.13, "volume": 35000.0}, {"date": "2019-05-02", "close": 0.13, "volume": 8000.0}, {"date": "2019-05-06", "close": 0.135, "volume": 6840.0}, {"date": "2019-05-07", "close": 0.135, "volume": 59155.0}, {"date": "2019-05-08", "close": 0.125, "volume": 49980.0}, {"date": "2019-05-10", "close": 0.11, "volume": 51000.0}, {"date": "2019-05-13", "close": 0.12, "volume": 12500.0}, {"date": "2019-05-14", "close": 0.11, "volume": 13280.0}, {"date": "2019-05-15", "close": 0.105, "volume": 221618.0}, {"date": "2019-05-16", "close": 0.105, "volume": 25000.0}, {"date": "2019-05-17", "close": 0.105, "volume": 69382.0}, {"date": "2019-05-21", "close": 0.105, "volume": 50000.0}, {"date": "2019-05-22", "close": 0.1, "volume": 5000.0}, {"date": "2019-05-23", "close": 0.105, "volume": 26823.0}, {"date": "2019-05-24", "close": 0.105, "volume": 133870.0}, {"date": "2019-05-28", "close": 0.09, "volume": 128781.0}, {"date": "2019-05-29", "close": 0.096, "volume": 426067.0}, {"date": "2019-05-30", "close": 0.12, "volume": 223400.0}, {"date": "2019-05-31", "close": 0.115, "volume": 110392.0}, {"date": "2019-06-03", "close": 0.11, "volume": 45588.0}, {"date": "2019-06-05", "close": 0.11, "volume": 25000.0}, {"date": "2019-06-06", "close": 0.13, "volume": 204169.0}, {"date": "2019-06-07", "close": 0.125, "volume": 25991.0}, {"date": "2019-06-11", "close": 0.12, "volume": 49308.0}, {"date": "2019-06-12", "close": 0.12, "volume": 17000.0}, {"date": "2019-06-13", "close": 0.11, "volume": 115600.0}, {"date": "2019-06-14", "close": 0.11, "volume": 1515.0}, {"date": "2019-06-17", "close": 0.11, "volume": 3142.0}, {"date": "2019-06-18", "close": 0.135, "volume": 141975.0}, {"date": "2019-06-19", "close": 0.135, "volume": 76035.0}, {"date": "2019-06-20", "close": 0.13, "volume": 10052.0}, {"date": "2019-06-21", "close": 0.12, "volume": 81229.0}, {"date": "2019-06-24", "close": 0.13, "volume": 492830.0}, {"date": "2019-06-25", "close": 0.125, "volume": 124020.0}, {"date": "2019-06-27", "close": 0.145, "volume": 366254.0}, {"date": "2019-06-28", "close": 0.18, "volume": 419000.0}, {"date": "2019-07-01", "close": 0.165, "volume": 40757.0}, {"date": "2019-07-02", "close": 0.17, "volume": 107923.0}, {"date": "2019-07-03", "close": 0.17, "volume": 139506.0}, {"date": "2019-07-04", "close": 0.17, "volume": 157526.0}, {"date": "2019-07-05", "close": 0.16, "volume": 58800.0}, {"date": "2019-07-08", "close": 0.18, "volume": 122000.0}, {"date": "2019-07-09", "close": 0.17, "volume": 167211.0}, {"date": "2019-07-10", "close": 0.18, "volume": 55550.0}, {"date": "2019-07-11", "close": 0.155, "volume": 287072.0}, {"date": "2019-07-12", "close": 0.17, "volume": 177623.0}, {"date": "2019-07-15", "close": 0.175, "volume": 936667.0}, {"date": "2019-07-16", "close": 0.24, "volume": 1811280.0}, {"date": "2019-07-17", "close": 0.21, "volume": 585261.0}, {"date": "2019-07-18", "close": 0.19, "volume": 536950.0}, {"date": "2019-07-19", "close": 0.19, "volume": 308950.0}, {"date": "2019-07-22", "close": 0.2, "volume": 534519.0}, {"date": "2019-07-23", "close": 0.18, "volume": 314156.0}, {"date": "2019-07-24", "close": 0.18, "volume": 207361.0}, {"date": "2019-07-25", "close": 0.17, "volume": 445667.0}, {"date": "2019-07-26", "close": 0.18, "volume": 602107.0}, {"date": "2019-07-29", "close": 0.195, "volume": 755839.0}, {"date": "2019-07-30", "close": 0.185, "volume": 362686.0}, {"date": "2019-07-31", "close": 0.205, "volume": 427063.0}, {"date": "2019-08-01", "close": 0.2, "volume": 576484.0}, {"date": "2019-08-02", "close": 0.2, "volume": 457353.0}, {"date": "2019-08-05", "close": 0.185, "volume": 18400.0}, {"date": "2019-08-06", "close": 0.17, "volume": 558077.0}, {"date": "2019-08-07", "close": 0.195, "volume": 186821.0}, {"date": "2019-08-08", "close": 0.19, "volume": 94593.0}, {"date": "2019-08-09", "close": 0.2, "volume": 722321.0}, {"date": "2019-08-12", "close": 0.205, "volume": 118016.0}, {"date": "2019-08-13", "close": 0.2, "volume": 60000.0}, {"date": "2019-08-14", "close": 0.205, "volume": 59908.0}, {"date": "2019-08-15", "close": 0.19, "volume": 116628.0}, {"date": "2019-08-16", "close": 0.205, "volume": 91541.0}, {"date": "2019-08-19", "close": 0.205, "volume": 128000.0}, {"date": "2019-08-20", "close": 0.195, "volume": 97156.0}, {"date": "2019-08-21", "close": 0.195, "volume": 34818.0}, {"date": "2019-08-22", "close": 0.2, "volume": 409716.0}, {"date": "2019-08-23", "close": 0.19, "volume": 24237.0}, {"date": "2019-08-26", "close": 0.19, "volume": 128578.0}, {"date": "2019-08-27", "close": 0.19, "volume": 106600.0}, {"date": "2019-08-28", "close": 0.18, "volume": 164453.0}, {"date": "2019-08-30", "close": 0.17, "volume": 88933.0}, {"date": "2019-09-02", "close": 0.17, "volume": 227426.0}, {"date": "2019-09-03", "close": 0.16, "volume": 326724.0}, {"date": "2019-09-04", "close": 0.165, "volume": 53000.0}, {"date": "2019-09-05", "close": 0.165, "volume": 5454.0}, {"date": "2019-09-06", "close": 0.17, "volume": 110500.0}, {"date": "2019-09-09", "close": 0.17, "volume": 85368.0}, {"date": "2019-09-10", "close": 0.18, "volume": 136016.0}, {"date": "2019-09-11", "close": 0.18, "volume": 318591.0}, {"date": "2019-09-12", "close": 0.18, "volume": 106716.0}, {"date": "2019-09-13", "close": 0.205, "volume": 495148.0}, {"date": "2019-09-16", "close": 0.195, "volume": 102827.0}, {"date": "2019-09-17", "close": 0.185, "volume": 125972.0}, {"date": "2019-09-18", "close": 0.185, "volume": 517216.0}, {"date": "2019-09-19", "close": 0.185, "volume": 74731.0}, {"date": "2019-09-20", "close": 0.2, "volume": 66514.0}, {"date": "2019-09-23", "close": 0.195, "volume": 245090.0}, {"date": "2019-09-24", "close": 0.245, "volume": 988049.0}, {"date": "2019-09-27", "close": 0.23, "volume": 725388.0}, {"date": "2019-09-30", "close": 0.26, "volume": 952536.0}, {"date": "2019-10-01", "close": 0.245, "volume": 405563.0}, {"date": "2019-10-02", "close": 0.22, "volume": 768559.0}, {"date": "2019-10-03", "close": 0.21, "volume": 425661.0}, {"date": "2019-10-04", "close": 0.215, "volume": 222724.0}, {"date": "2019-10-07", "close": 0.205, "volume": 132051.0}, {"date": "2019-10-08", "close": 0.205, "volume": 188849.0}, {"date": "2019-10-09", "close": 0.24, "volume": 180570.0}, {"date": "2019-10-10", "close": 0.23, "volume": 302399.0}, {"date": "2019-10-11", "close": 0.24, "volume": 175898.0}, {"date": "2019-10-14", "close": 0.25, "volume": 78889.0}, {"date": "2019-10-15", "close": 0.27, "volume": 1132749.0}, {"date": "2019-10-16", "close": 0.26, "volume": 255062.0}, {"date": "2019-10-17", "close": 0.285, "volume": 2028080.0}, {"date": "2019-10-18", "close": 0.33, "volume": 1017850.0}, {"date": "2019-10-21", "close": 0.33, "volume": 1028119.0}, {"date": "2019-10-22", "close": 0.3, "volume": 516305.0}, {"date": "2019-10-23", "close": 0.31, "volume": 104402.0}, {"date": "2019-10-24", "close": 0.295, "volume": 84800.0}, {"date": "2019-10-25", "close": 0.3, "volume": 94860.0}, {"date": "2019-10-28", "close": 0.285, "volume": 250717.0}, {"date": "2019-10-29", "close": 0.285, "volume": 478020.0}, {"date": "2019-10-30", "close": 0.3, "volume": 504601.0}, {"date": "2019-10-31", "close": 0.31, "volume": 777939.0}, {"date": "2019-11-01", "close": 0.305, "volume": 263068.0}, {"date": "2019-11-04", "close": 0.305, "volume": 241977.0}, {"date": "2019-11-05", "close": 0.305, "volume": 59843.0}, {"date": "2019-11-06", "close": 0.29, "volume": 122148.0}, {"date": "2019-11-07", "close": 0.3, "volume": 120000.0}, {"date": "2019-11-08", "close": 0.3, "volume": 41795.0}, {"date": "2019-11-11", "close": 0.295, "volume": 384489.0}, {"date": "2019-11-12", "close": 0.29, "volume": 75460.0}, {"date": "2019-11-13", "close": 0.275, "volume": 459631.0}, {"date": "2019-11-14", "close": 0.255, "volume": 450423.0}, {"date": "2019-11-15", "close": 0.25, "volume": 276778.0}, {"date": "2019-11-18", "close": 0.245, "volume": 322231.0}, {"date": "2019-11-19", "close": 0.25, "volume": 120494.0}, {"date": "2019-11-20", "close": 0.26, "volume": 411581.0}, {"date": "2019-11-21", "close": 0.26, "volume": 224127.0}, {"date": "2019-11-22", "close": 0.265, "volume": 67356.0}, {"date": "2019-11-25", "close": 0.295, "volume": 322226.0}, {"date": "2019-11-26", "close": 0.285, "volume": 86380.0}, {"date": "2019-11-27", "close": 0.27, "volume": 131441.0}, {"date": "2019-11-28", "close": 0.275, "volume": 141000.0}, {"date": "2019-11-29", "close": 0.27, "volume": 86834.0}, {"date": "2019-12-02", "close": 0.255, "volume": 459206.0}, {"date": "2019-12-05", "close": 0.255, "volume": 427787.0}, {"date": "2019-12-06", "close": 0.25, "volume": 419257.0}, {"date": "2019-12-09", "close": 0.25, "volume": 200075.0}, {"date": "2019-12-10", "close": 0.22, "volume": 554709.0}, {"date": "2019-12-11", "close": 0.235, "volume": 74710.0}, {"date": "2019-12-12", "close": 0.25, "volume": 114018.0}, {"date": "2019-12-13", "close": 0.24, "volume": 181233.0}, {"date": "2019-12-16", "close": 0.245, "volume": 55699.0}, {"date": "2019-12-17", "close": 0.245, "volume": 18805.0}, {"date": "2019-12-18", "close": 0.24, "volume": 313390.0}, {"date": "2019-12-19", "close": 0.24, "volume": 193941.0}, {"date": "2019-12-20", "close": 0.245, "volume": 859379.0}, {"date": "2019-12-23", "close": 0.255, "volume": 257774.0}, {"date": "2019-12-24", "close": 0.255, "volume": 503254.0}, {"date": "2019-12-27", "close": 0.255, "volume": 115042.0}, {"date": "2019-12-30", "close": 0.255, "volume": 699330.0}, {"date": "2019-12-31", "close": 0.255, "volume": 26176.0}, {"date": "2020-01-02", "close": 0.25, "volume": 64634.0}, {"date": "2020-01-03", "close": 0.26, "volume": 381022.0}, {"date": "2020-01-06", "close": 0.255, "volume": 236406.0}, {"date": "2020-01-07", "close": 0.245, "volume": 296234.0}, {"date": "2020-01-08", "close": 0.25, "volume": 57109.0}, {"date": "2020-01-09", "close": 0.24, "volume": 118208.0}, {"date": "2020-01-10", "close": 0.235, "volume": 98059.0}, {"date": "2020-01-13", "close": 0.24, "volume": 122427.0}, {"date": "2020-01-14", "close": 0.235, "volume": 189380.0}, {"date": "2020-01-15", "close": 0.24, "volume": 626254.0}, {"date": "2020-01-16", "close": 0.255, "volume": 197207.0}, {"date": "2020-01-17", "close": 0.255, "volume": 327787.0}, {"date": "2020-01-20", "close": 0.27, "volume": 403499.0}, {"date": "2020-01-21", "close": 0.25, "volume": 88495.0}, {"date": "2020-01-22", "close": 0.245, "volume": 131665.0}, {"date": "2020-01-23", "close": 0.24, "volume": 104907.0}, {"date": "2020-01-24", "close": 0.235, "volume": 112402.0}, {"date": "2020-01-28", "close": 0.24, "volume": 537773.0}, {"date": "2020-01-29", "close": 0.24, "volume": 7006.0}, {"date": "2020-01-30", "close": 0.25, "volume": 489676.0}, {"date": "2020-01-31", "close": 0.25, "volume": 398821.0}, {"date": "2020-02-03", "close": 0.24, "volume": 192954.0}, {"date": "2020-02-04", "close": 0.235, "volume": 53652.0}, {"date": "2020-02-05", "close": 0.23, "volume": 122651.0}, {"date": "2020-02-06", "close": 0.225, "volume": 82000.0}, {"date": "2020-02-07", "close": 0.225, "volume": 130404.0}, {"date": "2020-02-10", "close": 0.21, "volume": 1092180.0}, {"date": "2020-02-11", "close": 0.215, "volume": 520651.0}, {"date": "2020-02-12", "close": 0.21, "volume": 263292.0}, {"date": "2020-02-13", "close": 0.205, "volume": 156086.0}, {"date": "2020-02-14", "close": 0.21, "volume": 235941.0}, {"date": "2020-02-17", "close": 0.21, "volume": 89195.0}, {"date": "2020-02-18", "close": 0.2, "volume": 158673.0}, {"date": "2020-02-19", "close": 0.205, "volume": 238014.0}, {"date": "2020-02-20", "close": 0.205, "volume": 32946.0}, {"date": "2020-02-21", "close": 0.195, "volume": 335296.0}, {"date": "2020-02-24", "close": 0.18, "volume": 599133.0}, {"date": "2020-02-25", "close": 0.195, "volume": 345030.0}, {"date": "2020-02-26", "close": 0.18, "volume": 212200.0}, {"date": "2020-02-27", "close": 0.18, "volume": 65033.0}, {"date": "2020-02-28", "close": 0.17, "volume": 455833.0}, {"date": "2020-03-02", "close": 0.19, "volume": 625003.0}, {"date": "2020-03-03", "close": 0.175, "volume": 448693.0}, {"date": "2020-03-04", "close": 0.17, "volume": 436376.0}, {"date": "2020-03-05", "close": 0.17, "volume": 155169.0}, {"date": "2020-03-06", "close": 0.165, "volume": 108418.0}, {"date": "2020-03-09", "close": 0.135, "volume": 238144.0}, {"date": "2020-03-10", "close": 0.15, "volume": 381004.0}, {"date": "2020-03-11", "close": 0.145, "volume": 233406.0}, {"date": "2020-03-12", "close": 0.13, "volume": 929325.0}, {"date": "2020-03-13", "close": 0.12, "volume": 288578.0}, {"date": "2020-03-16", "close": 0.11, "volume": 621318.0}, {"date": "2020-03-17", "close": 0.11, "volume": 584908.0}, {"date": "2020-03-18", "close": 0.12, "volume": 79415.0}, {"date": "2020-03-19", "close": 0.1, "volume": 312839.0}, {"date": "2020-03-20", "close": 0.12, "volume": 173266.0}, {"date": "2020-03-23", "close": 0.105, "volume": 131619.0}, {"date": "2020-03-24", "close": 0.12, "volume": 45000.0}, {"date": "2020-03-25", "close": 0.12, "volume": 170535.0}, {"date": "2020-03-26", "close": 0.145, "volume": 378459.0}, {"date": "2020-03-27", "close": 0.145, "volume": 87275.0}, {"date": "2020-03-30", "close": 0.14, "volume": 45000.0}, {"date": "2020-03-31", "close": 0.165, "volume": 87052.0}, {"date": "2020-04-01", "close": 0.155, "volume": 241028.0}, {"date": "2020-04-02", "close": 0.14, "volume": 35420.0}, {"date": "2020-04-03", "close": 0.15, "volume": 68660.0}, {"date": "2020-04-06", "close": 0.165, "volume": 226809.0}, {"date": "2020-04-07", "close": 0.17, "volume": 54279.0}, {"date": "2020-04-08", "close": 0.16, "volume": 85053.0}, {"date": "2020-04-09", "close": 0.16, "volume": 74075.0}, {"date": "2020-04-14", "close": 0.16, "volume": 24446.0}, {"date": "2020-04-15", "close": 0.155, "volume": 97925.0}, {"date": "2020-04-16", "close": 0.15, "volume": 36836.0}, {"date": "2020-04-17", "close": 0.15, "volume": 150000.0}, {"date": "2020-04-20", "close": 0.17, "volume": 12809.0}, {"date": "2020-04-21", "close": 0.175, "volume": 19000.0}, {"date": "2020-04-22", "close": 0.165, "volume": 116481.0}, {"date": "2020-04-23", "close": 0.165, "volume": 242964.0}, {"date": "2020-04-24", "close": 0.16, "volume": 42252.0}, {"date": "2020-04-28", "close": 0.16, "volume": 71500.0}, {"date": "2020-04-29", "close": 0.165, "volume": 119719.0}, {"date": "2020-04-30", "close": 0.165, "volume": 397665.0}, {"date": "2020-05-01", "close": 0.18, "volume": 110606.0}, {"date": "2020-05-04", "close": 0.165, "volume": 240052.0}, {"date": "2020-05-05", "close": 0.165, "volume": 3151.0}, {"date": "2020-05-06", "close": 0.18, "volume": 156639.0}, {"date": "2020-05-07", "close": 0.185, "volume": 297374.0}, {"date": "2020-05-08", "close": 0.18, "volume": 360002.0}, {"date": "2020-05-11", "close": 0.18, "volume": 20580.0}, {"date": "2020-05-12", "close": 0.175, "volume": 170256.0}, {"date": "2020-05-13", "close": 0.2, "volume": 491900.0}, {"date": "2020-05-14", "close": 0.185, "volume": 170814.0}, {"date": "2020-05-15", "close": 0.19, "volume": 46316.0}, {"date": "2020-05-18", "close": 0.185, "volume": 221299.0}, {"date": "2020-05-20", "close": 0.19, "volume": 64722.0}, {"date": "2020-05-21", "close": 0.175, "volume": 87523.0}, {"date": "2020-05-22", "close": 0.165, "volume": 205878.0}, {"date": "2020-05-25", "close": 0.175, "volume": 289353.0}, {"date": "2020-05-26", "close": 0.17, "volume": 11544.0}, {"date": "2020-05-27", "close": 0.17, "volume": 3000.0}, {"date": "2020-05-28", "close": 0.17, "volume": 55406.0}, {"date": "2020-05-29", "close": 0.16, "volume": 85838.0}, {"date": "2020-06-01", "close": 0.157, "volume": 14468.0}, {"date": "2020-06-02", "close": 0.155, "volume": 73801.0}, {"date": "2020-06-03", "close": 0.16, "volume": 210000.0}, {"date": "2020-06-04", "close": 0.16, "volume": 322469.0}, {"date": "2020-06-05", "close": 0.155, "volume": 51290.0}, {"date": "2020-06-09", "close": 0.155, "volume": 228965.0}, {"date": "2020-06-10", "close": 0.16, "volume": 92389.0}, {"date": "2020-06-11", "close": 0.155, "volume": 275733.0}, {"date": "2020-06-12", "close": 0.155, "volume": 268254.0}, {"date": "2020-06-15", "close": 0.155, "volume": 241018.0}, {"date": "2020-06-16", "close": 0.155, "volume": 220726.0}, {"date": "2020-06-17", "close": 0.155, "volume": 37236.0}, {"date": "2020-06-19", "close": 0.15, "volume": 54829.0}, {"date": "2020-06-22", "close": 0.15, "volume": 158489.0}, {"date": "2020-06-23", "close": 0.14, "volume": 37400.0}, {"date": "2020-06-24", "close": 0.147, "volume": 796295.0}, {"date": "2020-06-25", "close": 0.14, "volume": 143319.0}, {"date": "2020-06-26", "close": 0.14, "volume": 25000.0}, {"date": "2020-06-29", "close": 0.14, "volume": 308010.0}, {"date": "2020-06-30", "close": 0.135, "volume": 274142.0}, {"date": "2020-07-01", "close": 0.14, "volume": 40000.0}, {"date": "2020-07-02", "close": 0.14, "volume": 12765.0}, {"date": "2020-07-03", "close": 0.14, "volume": 20000.0}, {"date": "2020-07-06", "close": 0.175, "volume": 38285.0}, {"date": "2020-07-07", "close": 0.175, "volume": 165000.0}, {"date": "2020-07-09", "close": 0.16, "volume": 24200.0}, {"date": "2020-07-10", "close": 0.16, "volume": 26706.0}, {"date": "2020-07-14", "close": 0.155, "volume": 13046.0}, {"date": "2020-07-20", "close": 0.15, "volume": 8139454.0}, {"date": "2020-07-21", "close": 0.155, "volume": 126959.0}, {"date": "2020-07-22", "close": 0.155, "volume": 3041.0}, {"date": "2020-07-23", "close": 0.155, "volume": 81440.0}, {"date": "2020-07-24", "close": 0.175, "volume": 202278.0}, {"date": "2020-07-27", "close": 0.175, "volume": 77097.0}, {"date": "2020-07-28", "close": 0.175, "volume": 121000.0}, {"date": "2020-07-29", "close": 0.165, "volume": 267763.0}, {"date": "2020-07-30", "close": 0.165, "volume": 97861.0}, {"date": "2020-07-31", "close": 0.16, "volume": 188014.0}, {"date": "2020-08-03", "close": 0.16, "volume": 84163.0}, {"date": "2020-08-05", "close": 0.15, "volume": 116455.0}, {"date": "2020-08-06", "close": 0.16, "volume": 58913.0}, {"date": "2020-08-07", "close": 0.155, "volume": 363805.0}, {"date": "2020-08-10", "close": 0.165, "volume": 36735.0}, {"date": "2020-08-11", "close": 0.17, "volume": 231331.0}, {"date": "2020-08-12", "close": 0.17, "volume": 20000.0}, {"date": "2020-08-13", "close": 0.185, "volume": 685025.0}, {"date": "2020-08-14", "close": 0.2, "volume": 268025.0}, {"date": "2020-08-17", "close": 0.22, "volume": 410845.0}, {"date": "2020-08-18", "close": 0.205, "volume": 515085.0}, {"date": "2020-08-19", "close": 0.195, "volume": 541329.0}, {"date": "2020-08-20", "close": 0.2, "volume": 134468.0}, {"date": "2020-08-21", "close": 0.2, "volume": 143974.0}, {"date": "2020-08-24", "close": 0.2, "volume": 269183.0}, {"date": "2020-08-25", "close": 0.21, "volume": 187380.0}, {"date": "2020-08-26", "close": 0.21, "volume": 225528.0}, {"date": "2020-08-27", "close": 0.215, "volume": 56407.0}, {"date": "2020-08-28", "close": 0.2, "volume": 71598.0}, {"date": "2020-08-31", "close": 0.21, "volume": 111947.0}, {"date": "2020-09-01", "close": 0.21, "volume": 62856.0}, {"date": "2020-09-02", "close": 0.21, "volume": 83892.0}, {"date": "2020-09-03", "close": 0.215, "volume": 67817.0}, {"date": "2020-09-04", "close": 0.21, "volume": 16737.0}, {"date": "2020-09-07", "close": 0.195, "volume": 21345.0}, {"date": "2020-09-08", "close": 0.215, "volume": 426297.0}, {"date": "2020-09-09", "close": 0.21, "volume": 207082.0}, {"date": "2020-09-10", "close": 0.22, "volume": 1086890.0}, {"date": "2020-09-11", "close": 0.21, "volume": 11440.0}, {"date": "2020-09-14", "close": 0.22, "volume": 354270.0}, {"date": "2020-09-15", "close": 0.22, "volume": 95094.0}, {"date": "2020-09-16", "close": 0.215, "volume": 153243.0}, {"date": "2020-09-17", "close": 0.2, "volume": 136645.0}, {"date": "2020-09-18", "close": 0.205, "volume": 10300.0}, {"date": "2020-09-21", "close": 0.22, "volume": 330512.0}, {"date": "2020-09-22", "close": 0.215, "volume": 247998.0}, {"date": "2020-09-23", "close": 0.23, "volume": 307093.0}, {"date": "2020-09-24", "close": 0.215, "volume": 383262.0}, {"date": "2020-09-25", "close": 0.22, "volume": 78729.0}, {"date": "2020-09-28", "close": 0.24, "volume": 497752.0}, {"date": "2020-09-29", "close": 0.24, "volume": 670720.0}, {"date": "2020-09-30", "close": 0.24, "volume": 460000.0}, {"date": "2020-10-01", "close": 0.245, "volume": 42409.0}, {"date": "2020-10-02", "close": 0.225, "volume": 196005.0}, {"date": "2020-10-05", "close": 0.225, "volume": 12575.0}, {"date": "2020-10-06", "close": 0.225, "volume": 4223.0}, {"date": "2020-10-07", "close": 0.225, "volume": 198908.0}, {"date": "2020-10-08", "close": 0.23, "volume": 95340.0}, {"date": "2020-10-09", "close": 0.24, "volume": 362464.0}, {"date": "2020-10-12", "close": 0.24, "volume": 624500.0}, {"date": "2020-10-13", "close": 0.23, "volume": 135757.0}, {"date": "2020-10-14", "close": 0.23, "volume": 118755.0}, {"date": "2020-10-15", "close": 0.23, "volume": 126011.0}, {"date": "2020-10-16", "close": 0.225, "volume": 503777.0}, {"date": "2020-10-19", "close": 0.225, "volume": 246609.0}, {"date": "2020-10-20", "close": 0.235, "volume": 185258.0}, {"date": "2020-10-21", "close": 0.235, "volume": 18550.0}, {"date": "2020-10-22", "close": 0.235, "volume": 55434.0}, {"date": "2020-10-23", "close": 0.22, "volume": 218963.0}, {"date": "2020-10-26", "close": 0.22, "volume": 87119.0}, {"date": "2020-10-27", "close": 0.22, "volume": 568458.0}, {"date": "2020-10-28", "close": 0.225, "volume": 54621.0}, {"date": "2020-10-29", "close": 0.23, "volume": 124896.0}, {"date": "2020-10-30", "close": 0.225, "volume": 67869.0}, {"date": "2020-11-02", "close": 0.2, "volume": 140540.0}, {"date": "2020-11-03", "close": 0.215, "volume": 28267.0}, {"date": "2020-11-04", "close": 0.215, "volume": 8790.0}, {"date": "2020-11-05", "close": 0.22, "volume": 2562.0}, {"date": "2020-11-06", "close": 0.225, "volume": 23308.0}, {"date": "2020-11-09", "close": 0.24, "volume": 119993.0}, {"date": "2020-11-10", "close": 0.24, "volume": 169874.0}, {"date": "2020-11-11", "close": 0.245, "volume": 219725.0}, {"date": "2020-11-12", "close": 0.24, "volume": 234852.0}, {"date": "2020-11-13", "close": 0.25, "volume": 323986.0}, {"date": "2020-11-16", "close": 0.255, "volume": 215900.0}, {"date": "2020-11-17", "close": 0.275, "volume": 455224.0}, {"date": "2020-11-18", "close": 0.285, "volume": 571627.0}, {"date": "2020-11-19", "close": 0.285, "volume": 359589.0}, {"date": "2020-11-20", "close": 0.28, "volume": 243635.0}, {"date": "2020-11-23", "close": 0.285, "volume": 540675.0}, {"date": "2020-11-24", "close": 0.28, "volume": 81953.0}, {"date": "2020-11-25", "close": 0.315, "volume": 724857.0}, {"date": "2020-11-26", "close": 0.3, "volume": 216204.0}, {"date": "2020-11-27", "close": 0.285, "volume": 360761.0}, {"date": "2020-11-30", "close": 0.28, "volume": 128500.0}, {"date": "2020-12-01", "close": 0.29, "volume": 90077.0}, {"date": "2020-12-02", "close": 0.27, "volume": 380990.0}, {"date": "2020-12-03", "close": 0.285, "volume": 151819.0}, {"date": "2020-12-04", "close": 0.285, "volume": 179873.0}, {"date": "2020-12-07", "close": 0.26, "volume": 238648.0}, {"date": "2020-12-08", "close": 0.255, "volume": 77655.0}, {"date": "2020-12-09", "close": 0.275, "volume": 195740.0}, {"date": "2020-12-10", "close": 0.275, "volume": 75785.0}, {"date": "2020-12-11", "close": 0.265, "volume": 323652.0}, {"date": "2020-12-14", "close": 0.25, "volume": 614981.0}, {"date": "2020-12-15", "close": 0.25, "volume": 96055.0}, {"date": "2020-12-16", "close": 0.235, "volume": 189483.0}, {"date": "2020-12-17", "close": 0.235, "volume": 1868.0}, {"date": "2020-12-21", "close": 0.25, "volume": 305862.0}, {"date": "2020-12-22", "close": 0.245, "volume": 609974.0}, {"date": "2020-12-23", "close": 0.245, "volume": 17167.0}, {"date": "2020-12-29", "close": 0.23, "volume": 128124.0}, {"date": "2021-01-04", "close": 0.25, "volume": 172907.0}, {"date": "2021-01-05", "close": 0.272, "volume": 393527.0}, {"date": "2021-01-06", "close": 0.27, "volume": 33609.0}, {"date": "2021-01-07", "close": 0.27, "volume": 55936.0}, {"date": "2021-01-08", "close": 0.265, "volume": 106187.0}, {"date": "2021-01-11", "close": 0.265, "volume": 227094.0}, {"date": "2021-01-12", "close": 0.245, "volume": 245000.0}, {"date": "2021-01-13", "close": 0.265, "volume": 92188.0}, {"date": "2021-01-14", "close": 0.265, "volume": 85131.0}, {"date": "2021-01-15", "close": 0.26, "volume": 272888.0}, {"date": "2021-01-18", "close": 0.265, "volume": 316410.0}, {"date": "2021-01-19", "close": 0.265, "volume": 35613.0}, {"date": "2021-01-20", "close": 0.305, "volume": 1102160.0}, {"date": "2021-01-21", "close": 0.33, "volume": 773559.0}, {"date": "2021-01-22", "close": 0.315, "volume": 281196.0}, {"date": "2021-01-25", "close": 0.34, "volume": 1017428.0}, {"date": "2021-01-27", "close": 0.335, "volume": 200746.0}, {"date": "2021-01-28", "close": 0.325, "volume": 416203.0}, {"date": "2021-01-29", "close": 0.32, "volume": 139276.0}, {"date": "2021-02-01", "close": 0.32, "volume": 181298.0}, {"date": "2021-02-02", "close": 0.32, "volume": 193001.0}, {"date": "2021-02-03", "close": 0.33, "volume": 224638.0}, {"date": "2021-02-04", "close": 0.32, "volume": 147975.0}, {"date": "2021-02-05", "close": 0.315, "volume": 19029.0}, {"date": "2021-02-08", "close": 0.32, "volume": 103137.0}, {"date": "2021-02-09", "close": 0.31, "volume": 144649.0}, {"date": "2021-02-10", "close": 0.335, "volume": 198561.0}, {"date": "2021-02-11", "close": 0.33, "volume": 104033.0}, {"date": "2021-02-12", "close": 0.33, "volume": 46100.0}, {"date": "2021-02-15", "close": 0.33, "volume": 14585.0}, {"date": "2021-02-16", "close": 0.33, "volume": 10000.0}, {"date": "2021-02-17", "close": 0.33, "volume": 163980.0}, {"date": "2021-02-18", "close": 0.32, "volume": 99654.0}, {"date": "2021-02-19", "close": 0.32, "volume": 3405.0}, {"date": "2021-02-22", "close": 0.32, "volume": 28459.0}, {"date": "2021-02-23", "close": 0.315, "volume": 116298.0}, {"date": "2021-02-24", "close": 0.325, "volume": 19387.0}, {"date": "2021-02-25", "close": 0.315, "volume": 40475.0}, {"date": "2021-02-26", "close": 0.305, "volume": 50111.0}, {"date": "2021-03-01", "close": 0.315, "volume": 64242.0}, {"date": "2021-03-02", "close": 0.3, "volume": 146107.0}, {"date": "2021-03-03", "close": 0.32, "volume": 44571.0}, {"date": "2021-03-04", "close": 0.295, "volume": 110933.0}, {"date": "2021-03-05", "close": 0.285, "volume": 23572.0}, {"date": "2021-03-08", "close": 0.34, "volume": 606352.0}, {"date": "2021-03-09", "close": 0.305, "volume": 118908.0}, {"date": "2021-03-10", "close": 0.31, "volume": 278925.0}, {"date": "2021-03-11", "close": 0.32, "volume": 64840.0}, {"date": "2021-03-12", "close": 0.345, "volume": 57953.0}, {"date": "2021-03-17", "close": 0.335, "volume": 663867.0}, {"date": "2021-03-18", "close": 0.315, "volume": 413661.0}, {"date": "2021-03-19", "close": 0.325, "volume": 607626.0}, {"date": "2021-03-22", "close": 0.3, "volume": 1256438.0}, {"date": "2021-03-23", "close": 0.285, "volume": 1816148.0}, {"date": "2021-03-24", "close": 0.275, "volume": 634308.0}, {"date": "2021-03-25", "close": 0.275, "volume": 724170.0}, {"date": "2021-03-26", "close": 0.27, "volume": 303789.0}, {"date": "2021-03-29", "close": 0.27, "volume": 270975.0}, {"date": "2021-03-30", "close": 0.27, "volume": 421027.0}, {"date": "2021-03-31", "close": 0.27, "volume": 287954.0}, {"date": "2021-04-01", "close": 0.275, "volume": 324619.0}, {"date": "2021-04-06", "close": 0.275, "volume": 327721.0}, {"date": "2021-04-07", "close": 0.275, "volume": 437513.0}, {"date": "2021-04-08", "close": 0.29, "volume": 845020.0}, {"date": "2021-04-09", "close": 0.295, "volume": 1392570.0}, {"date": "2021-04-12", "close": 0.315, "volume": 1279229.0}, {"date": "2021-04-13", "close": 0.31, "volume": 217956.0}, {"date": "2021-04-14", "close": 0.315, "volume": 422498.0}, {"date": "2021-04-15", "close": 0.3, "volume": 308608.0}, {"date": "2021-04-16", "close": 0.295, "volume": 604602.0}, {"date": "2021-04-19", "close": 0.295, "volume": 104083.0}, {"date": "2021-04-20", "close": 0.3, "volume": 207477.0}, {"date": "2021-04-21", "close": 0.3, "volume": 233570.0}, {"date": "2021-04-22", "close": 0.29, "volume": 5320470.0}, {"date": "2021-04-23", "close": 0.29, "volume": 215056.0}, {"date": "2021-04-26", "close": 0.3, "volume": 227068.0}, {"date": "2021-04-27", "close": 0.295, "volume": 108546.0}, {"date": "2021-04-28", "close": 0.28, "volume": 367682.0}, {"date": "2021-04-29", "close": 0.28, "volume": 523561.0}, {"date": "2021-04-30", "close": 0.285, "volume": 379428.0}, {"date": "2021-05-03", "close": 0.28, "volume": 81339.0}, {"date": "2021-05-04", "close": 0.275, "volume": 139010.0}, {"date": "2021-05-05", "close": 0.275, "volume": 28898.0}, {"date": "2021-05-06", "close": 0.28, "volume": 79879.0}, {"date": "2021-05-07", "close": 0.27, "volume": 162194.0}, {"date": "2021-05-10", "close": 0.27, "volume": 82256.0}, {"date": "2021-05-11", "close": 0.27, "volume": 159597.0}, {"date": "2021-05-12", "close": 0.27, "volume": 188921.0}, {"date": "2021-05-13", "close": 0.27, "volume": 4818.0}, {"date": "2021-05-14", "close": 0.27, "volume": 5000.0}, {"date": "2021-05-17", "close": 0.27, "volume": 63090.0}, {"date": "2021-05-18", "close": 0.275, "volume": 59658.0}, {"date": "2021-05-19", "close": 0.27, "volume": 56945.0}, {"date": "2021-05-21", "close": 0.27, "volume": 2873.0}, {"date": "2021-05-24", "close": 0.27, "volume": 93288.0}, {"date": "2021-05-25", "close": 0.28, "volume": 73863.0}, {"date": "2021-05-26", "close": 0.295, "volume": 257498.0}, {"date": "2021-05-27", "close": 0.29, "volume": 6152.0}, {"date": "2021-05-28", "close": 0.285, "volume": 244505.0}, {"date": "2021-05-31", "close": 0.28, "volume": 299782.0}, {"date": "2021-06-01", "close": 0.29, "volume": 237254.0}, {"date": "2021-06-02", "close": 0.285, "volume": 166332.0}, {"date": "2021-06-03", "close": 0.292, "volume": 900776.0}, {"date": "2021-06-04", "close": 0.29, "volume": 402910.0}, {"date": "2021-06-07", "close": 0.285, "volume": 150043.0}, {"date": "2021-06-08", "close": 0.295, "volume": 227728.0}, {"date": "2021-06-09", "close": 0.295, "volume": 178051.0}, {"date": "2021-06-10", "close": 0.295, "volume": 99955.0}, {"date": "2021-06-11", "close": 0.29, "volume": 33495.0}, {"date": "2021-06-15", "close": 0.29, "volume": 664436.0}, {"date": "2021-06-16", "close": 0.29, "volume": 29891.0}, {"date": "2021-06-17", "close": 0.285, "volume": 147342.0}, {"date": "2021-06-18", "close": 0.285, "volume": 68113.0}, {"date": "2021-06-21", "close": 0.27, "volume": 381106.0}, {"date": "2021-06-22", "close": 0.28, "volume": 140871.0}, {"date": "2021-06-23", "close": 0.285, "volume": 32489.0}, {"date": "2021-06-24", "close": 0.28, "volume": 29392.0}, {"date": "2021-06-25", "close": 0.285, "volume": 44423.0}, {"date": "2021-06-28", "close": 0.28, "volume": 31596.0}, {"date": "2021-06-29", "close": 0.285, "volume": 198658.0}, {"date": "2021-06-30", "close": 0.3, "volume": 406755.0}, {"date": "2021-07-01", "close": 0.285, "volume": 14866.0}, {"date": "2021-07-05", "close": 0.285, "volume": 18668.0}, {"date": "2021-07-06", "close": 0.285, "volume": 62544.0}, {"date": "2021-07-07", "close": 0.2925, "volume": 66733.0}, {"date": "2021-07-08", "close": 0.29, "volume": 107169.0}, {"date": "2021-07-09", "close": 0.29, "volume": 125000.0}, {"date": "2021-07-12", "close": 0.3, "volume": 44580.0}, {"date": "2021-07-13", "close": 0.295, "volume": 104632.0}, {"date": "2021-07-14", "close": 0.3, "volume": 337733.0}, {"date": "2021-07-15", "close": 0.295, "volume": 24034.0}, {"date": "2021-07-16", "close": 0.29, "volume": 24288.0}, {"date": "2021-07-19", "close": 0.285, "volume": 21964.0}, {"date": "2021-07-20", "close": 0.275, "volume": 71629.0}, {"date": "2021-07-21", "close": 0.27, "volume": 84379.0}, {"date": "2021-07-22", "close": 0.27, "volume": 56526.0}, {"date": "2021-07-23", "close": 0.275, "volume": 845.0}, {"date": "2021-07-26", "close": 0.27, "volume": 3133.0}, {"date": "2021-07-27", "close": 0.275, "volume": 94500.0}, {"date": "2021-07-28", "close": 0.285, "volume": 136762.0}, {"date": "2021-07-29", "close": 0.285, "volume": 364665.0}, {"date": "2021-07-30", "close": 0.29, "volume": 407045.0}, {"date": "2021-08-02", "close": 0.295, "volume": 167371.0}, {"date": "2021-08-03", "close": 0.285, "volume": 209188.0}, {"date": "2021-08-04", "close": 0.285, "volume": 265309.0}, {"date": "2021-08-05", "close": 0.29, "volume": 111809.0}, {"date": "2021-08-06", "close": 0.29, "volume": 23534.0}, {"date": "2021-08-09", "close": 0.285, "volume": 74677.0}, {"date": "2021-08-10", "close": 0.29, "volume": 223661.0}, {"date": "2021-08-11", "close": 0.29, "volume": 851482.0}, {"date": "2021-08-12", "close": 0.295, "volume": 282673.0}, {"date": "2021-08-13", "close": 0.295, "volume": 254110.0}, {"date": "2021-08-16", "close": 0.295, "volume": 77211.0}, {"date": "2021-08-17", "close": 0.295, "volume": 162806.0}, {"date": "2021-08-18", "close": 0.29, "volume": 34556.0}, {"date": "2021-08-19", "close": 0.29, "volume": 105453.0}, {"date": "2021-08-20", "close": 0.275, "volume": 146181.0}, {"date": "2021-08-23", "close": 0.275, "volume": 41773.0}, {"date": "2021-08-24", "close": 0.2725, "volume": 68456.0}, {"date": "2021-08-25", "close": 0.27, "volume": 89324.0}, {"date": "2021-08-26", "close": 0.25, "volume": 107463.0}, {"date": "2021-08-27", "close": 0.26, "volume": 40365.0}, {"date": "2021-08-30", "close": 0.27, "volume": 504958.0}, {"date": "2021-08-31", "close": 0.27, "volume": 339188.0}, {"date": "2021-09-01", "close": 0.255, "volume": 364799.0}, {"date": "2021-09-02", "close": 0.25, "volume": 838242.0}, {"date": "2021-09-03", "close": 0.24, "volume": 282975.0}, {"date": "2021-09-06", "close": 0.25, "volume": 40132.0}, {"date": "2021-09-07", "close": 0.265, "volume": 324454.0}, {"date": "2021-09-08", "close": 0.3, "volume": 961381.0}, {"date": "2021-09-09", "close": 0.28, "volume": 102568.0}, {"date": "2021-09-10", "close": 0.28, "volume": 284011.0}, {"date": "2021-09-13", "close": 0.29, "volume": 282268.0}, {"date": "2021-09-14", "close": 0.305, "volume": 589157.0}, {"date": "2021-09-15", "close": 0.31, "volume": 148423.0}, {"date": "2021-09-16", "close": 0.295, "volume": 164545.0}, {"date": "2021-09-17", "close": 0.28, "volume": 170847.0}, {"date": "2021-09-20", "close": 0.27, "volume": 104070.0}, {"date": "2021-09-21", "close": 0.27, "volume": 36573.0}, {"date": "2021-09-22", "close": 0.255, "volume": 161679.0}, {"date": "2021-09-23", "close": 0.265, "volume": 106859.0}, {"date": "2021-09-24", "close": 0.27, "volume": 110110.0}, {"date": "2021-09-27", "close": 0.28, "volume": 99753.0}, {"date": "2021-09-28", "close": 0.29, "volume": 76424.0}, {"date": "2021-09-29", "close": 0.285, "volume": 12274.0}, {"date": "2021-09-30", "close": 0.3, "volume": 249792.0}, {"date": "2021-10-01", "close": 0.3, "volume": 6154.0}, {"date": "2021-10-04", "close": 0.28, "volume": 23100.0}, {"date": "2021-10-05", "close": 0.275, "volume": 58404.0}, {"date": "2021-10-06", "close": 0.265, "volume": 114614.0}, {"date": "2021-10-08", "close": 0.26, "volume": 231387.0}, {"date": "2021-10-11", "close": 0.27, "volume": 61528.0}, {"date": "2021-10-12", "close": 0.27, "volume": 32929.0}, {"date": "2021-10-13", "close": 0.265, "volume": 5000.0}, {"date": "2021-10-14", "close": 0.26, "volume": 63420.0}, {"date": "2021-10-15", "close": 0.265, "volume": 275596.0}, {"date": "2021-10-18", "close": 0.265, "volume": 51314.0}, {"date": "2021-10-19", "close": 0.27, "volume": 32592.0}, {"date": "2021-10-20", "close": 0.275, "volume": 398218.0}, {"date": "2021-10-21", "close": 0.27, "volume": 412000.0}, {"date": "2021-10-22", "close": 0.27, "volume": 500.0}, {"date": "2021-10-25", "close": 0.27, "volume": 291510.0}, {"date": "2021-10-26", "close": 0.27, "volume": 32000.0}, {"date": "2021-10-27", "close": 0.265, "volume": 206617.0}, {"date": "2021-10-28", "close": 0.265, "volume": 335304.0}, {"date": "2021-10-29", "close": 0.255, "volume": 59330.0}, {"date": "2021-11-01", "close": 0.255, "volume": 163211.0}, {"date": "2021-11-02", "close": 0.26, "volume": 227105.0}, {"date": "2021-11-03", "close": 0.25, "volume": 125282.0}, {"date": "2021-11-04", "close": 0.25, "volume": 123839.0}, {"date": "2021-11-05", "close": 0.245, "volume": 311248.0}, {"date": "2021-11-08", "close": 0.245, "volume": 242339.0}, {"date": "2021-11-09", "close": 0.24, "volume": 564227.0}, {"date": "2021-11-10", "close": 0.24, "volume": 64950.0}, {"date": "2021-11-11", "close": 0.24, "volume": 307881.0}, {"date": "2021-11-12", "close": 0.24, "volume": 185796.0}, {"date": "2021-11-15", "close": 0.24, "volume": 31005.0}, {"date": "2021-11-16", "close": 0.24, "volume": 438330.0}, {"date": "2021-11-17", "close": 0.25, "volume": 3.0}, {"date": "2021-11-18", "close": 0.245, "volume": 208072.0}, {"date": "2021-11-19", "close": 0.245, "volume": 228318.0}, {"date": "2021-11-22", "close": 0.245, "volume": 42370.0}, {"date": "2021-11-23", "close": 0.25, "volume": 350848.0}, {"date": "2021-11-24", "close": 0.245, "volume": 4230.0}, {"date": "2021-11-25", "close": 0.24, "volume": 44150.0}, {"date": "2021-11-26", "close": 0.24, "volume": 2251.0}, {"date": "2021-11-29", "close": 0.245, "volume": 126467.0}, {"date": "2021-11-30", "close": 0.25, "volume": 45235.0}, {"date": "2021-12-01", "close": 0.24, "volume": 345058.0}, {"date": "2021-12-03", "close": 0.24, "volume": 68152.0}, {"date": "2021-12-06", "close": 0.235, "volume": 71387.0}, {"date": "2021-12-07", "close": 0.24, "volume": 8354.0}, {"date": "2021-12-08", "close": 0.245, "volume": 268298.0}, {"date": "2021-12-09", "close": 0.24, "volume": 67822.0}, {"date": "2021-12-10", "close": 0.24, "volume": 189666.0}, {"date": "2021-12-13", "close": 0.245, "volume": 195202.0}, {"date": "2021-12-14", "close": 0.24, "volume": 180241.0}, {"date": "2021-12-15", "close": 0.23, "volume": 257075.0}, {"date": "2021-12-16", "close": 0.23, "volume": 162799.0}, {"date": "2021-12-17", "close": 0.215, "volume": 87654.0}, {"date": "2021-12-20", "close": 0.225, "volume": 617858.0}, {"date": "2021-12-21", "close": 0.22, "volume": 15000.0}, {"date": "2021-12-22", "close": 0.23, "volume": 204171.0}, {"date": "2021-12-23", "close": 0.225, "volume": 12234.0}, {"date": "2021-12-24", "close": 0.23, "volume": 81260.0}, {"date": "2021-12-29", "close": 0.22, "volume": 84265.0}, {"date": "2021-12-30", "close": 0.22, "volume": 7240.0}, {"date": "2021-12-31", "close": 0.225, "volume": 4350.0}, {"date": "2022-01-04", "close": 0.22, "volume": 53474.0}, {"date": "2022-01-05", "close": 0.225, "volume": 236226.0}, {"date": "2022-01-06", "close": 0.23, "volume": 118365.0}, {"date": "2022-01-07", "close": 0.22, "volume": 99082.0}, {"date": "2022-01-10", "close": 0.235, "volume": 59876.0}, {"date": "2022-01-11", "close": 0.24, "volume": 44030.0}, {"date": "2022-01-12", "close": 0.25, "volume": 506125.0}, {"date": "2022-01-13", "close": 0.24, "volume": 10705.0}, {"date": "2022-01-14", "close": 0.24, "volume": 49.0}, {"date": "2022-01-17", "close": 0.23, "volume": 143301.0}, {"date": "2022-01-18", "close": 0.245, "volume": 176409.0}, {"date": "2022-01-19", "close": 0.24, "volume": 50382.0}, {"date": "2022-01-20", "close": 0.25, "volume": 32380.0}, {"date": "2022-01-21", "close": 0.23, "volume": 40333.0}, {"date": "2022-01-24", "close": 0.23, "volume": 31163.0}, {"date": "2022-01-25", "close": 0.23, "volume": 247941.0}, {"date": "2022-01-27", "close": 0.22, "volume": 62404.0}, {"date": "2022-01-28", "close": 0.225, "volume": 110256.0}, {"date": "2022-01-31", "close": 0.23, "volume": 41500.0}, {"date": "2022-02-01", "close": 0.23, "volume": 1459035.0}, {"date": "2022-02-02", "close": 0.23, "volume": 1212.0}, {"date": "2022-02-03", "close": 0.23, "volume": 22000.0}, {"date": "2022-02-07", "close": 0.23, "volume": 52650.0}, {"date": "2022-02-08", "close": 0.24, "volume": 4603.0}, {"date": "2022-02-09", "close": 0.24, "volume": 168611.0}, {"date": "2022-02-10", "close": 0.24, "volume": 2167.0}, {"date": "2022-02-11", "close": 0.22, "volume": 146129.0}, {"date": "2022-02-14", "close": 0.235, "volume": 32878.0}, {"date": "2022-02-15", "close": 0.225, "volume": 50001.0}, {"date": "2022-02-16", "close": 0.235, "volume": 89911.0}, {"date": "2022-02-17", "close": 0.22, "volume": 22860.0}, {"date": "2022-02-18", "close": 0.225, "volume": 23.0}, {"date": "2022-02-21", "close": 0.22, "volume": 1924.0}, {"date": "2022-02-22", "close": 0.22, "volume": 541847.0}, {"date": "2022-02-23", "close": 0.215, "volume": 115000.0}, {"date": "2022-02-24", "close": 0.205, "volume": 200688.0}, {"date": "2022-02-25", "close": 0.205, "volume": 194346.0}, {"date": "2022-02-28", "close": 0.21, "volume": 70948.0}, {"date": "2022-03-01", "close": 0.215, "volume": 53001.0}, {"date": "2022-03-02", "close": 0.21, "volume": 58084.0}, {"date": "2022-03-03", "close": 0.21, "volume": 357153.0}, {"date": "2022-03-04", "close": 0.2, "volume": 395871.0}, {"date": "2022-03-07", "close": 0.195, "volume": 115000.0}, {"date": "2022-03-08", "close": 0.195, "volume": 10000.0}, {"date": "2022-03-09", "close": 0.195, "volume": 39409.0}, {"date": "2022-03-10", "close": 0.215, "volume": 527897.0}, {"date": "2022-03-11", "close": 0.21, "volume": 26820.0}, {"date": "2022-03-14", "close": 0.195, "volume": 156319.0}, {"date": "2022-03-15", "close": 0.195, "volume": 51534.0}, {"date": "2022-03-16", "close": 0.2, "volume": 13225.0}, {"date": "2022-03-17", "close": 0.21, "volume": 476814.0}, {"date": "2022-03-18", "close": 0.21, "volume": 50258.0}, {"date": "2022-03-21", "close": 0.21, "volume": 478550.0}, {"date": "2022-03-22", "close": 0.215, "volume": 188065.0}, {"date": "2022-03-23", "close": 0.215, "volume": 145354.0}, {"date": "2022-03-24", "close": 0.21, "volume": 98469.0}, {"date": "2022-03-25", "close": 0.205, "volume": 74700.0}, {"date": "2022-03-28", "close": 0.215, "volume": 24788.0}, {"date": "2022-03-29", "close": 0.215, "volume": 135452.0}, {"date": "2022-03-30", "close": 0.21, "volume": 86503.0}, {"date": "2022-03-31", "close": 0.225, "volume": 24954.0}, {"date": "2022-04-01", "close": 0.215, "volume": 206678.0}, {"date": "2022-04-04", "close": 0.215, "volume": 6894.0}, {"date": "2022-04-05", "close": 0.22, "volume": 19280.0}, {"date": "2022-04-06", "close": 0.215, "volume": 3076.0}, {"date": "2022-04-07", "close": 0.2, "volume": 72646.0}, {"date": "2022-04-08", "close": 0.2, "volume": 231297.0}, {"date": "2022-04-11", "close": 0.205, "volume": 5098.0}, {"date": "2022-04-12", "close": 0.2075, "volume": 65381.0}, {"date": "2022-04-13", "close": 0.205, "volume": 23245.0}, {"date": "2022-04-14", "close": 0.205, "volume": 56002.0}, {"date": "2022-04-19", "close": 0.195, "volume": 69053.0}, {"date": "2022-04-20", "close": 0.195, "volume": 5000.0}, {"date": "2022-04-21", "close": 0.2, "volume": 6137.0}, {"date": "2022-04-22", "close": 0.2, "volume": 132.0}, {"date": "2022-04-26", "close": 0.195, "volume": 27466.0}, {"date": "2022-04-27", "close": 0.185, "volume": 120900.0}, {"date": "2022-04-28", "close": 0.19, "volume": 86859.0}, {"date": "2022-04-29", "close": 0.2, "volume": 76013.0}, {"date": "2022-05-02", "close": 0.2, "volume": 2500.0}, {"date": "2022-05-04", "close": 0.185, "volume": 56337.0}, {"date": "2022-05-05", "close": 0.19, "volume": 15067.0}, {"date": "2022-05-06", "close": 0.18, "volume": 214052.0}, {"date": "2022-05-09", "close": 0.185, "volume": 247362.0}, {"date": "2022-05-10", "close": 0.165, "volume": 174512.0}, {"date": "2022-05-11", "close": 0.17, "volume": 99956.0}, {"date": "2022-05-12", "close": 0.16, "volume": 189642.0}, {"date": "2022-05-13", "close": 0.16, "volume": 355.0}, {"date": "2022-05-16", "close": 0.18, "volume": 250345.0}, {"date": "2022-05-17", "close": 0.19, "volume": 60498.0}, {"date": "2022-05-23", "close": 0.175, "volume": 22142.0}, {"date": "2022-05-24", "close": 0.18, "volume": 300313.0}, {"date": "2022-05-25", "close": 0.18, "volume": 466459.0}, {"date": "2022-05-26", "close": 0.175, "volume": 71445.0}, {"date": "2022-05-30", "close": 0.195, "volume": 51279.0}, {"date": "2022-05-31", "close": 0.19, "volume": 189171.0}, {"date": "2022-06-01", "close": 0.19, "volume": 52368.0}, {"date": "2022-06-02", "close": 0.18, "volume": 44750.0}, {"date": "2022-06-03", "close": 0.18, "volume": 3000.0}, {"date": "2022-06-06", "close": 0.165, "volume": 96054.0}, {"date": "2022-06-07", "close": 0.165, "volume": 49722.0}, {"date": "2022-06-08", "close": 0.155, "volume": 92896.0}, {"date": "2022-06-09", "close": 0.16, "volume": 47250.0}, {"date": "2022-06-10", "close": 0.145, "volume": 95844.0}, {"date": "2022-06-14", "close": 0.15, "volume": 50242.0}, {"date": "2022-06-15", "close": 0.175, "volume": 6666.0}, {"date": "2022-06-16", "close": 0.16, "volume": 93871.0}, {"date": "2022-06-17", "close": 0.16, "volume": 13950.0}, {"date": "2022-06-20", "close": 0.16, "volume": 4000.0}, {"date": "2022-06-21", "close": 0.175, "volume": 22718.0}, {"date": "2022-06-22", "close": 0.17, "volume": 52268.0}, {"date": "2022-06-23", "close": 0.165, "volume": 528.0}, {"date": "2022-06-27", "close": 0.165, "volume": 440762.0}, {"date": "2022-06-28", "close": 0.18, "volume": 58787.0}, {"date": "2022-06-29", "close": 0.18, "volume": 143827.0}, {"date": "2022-06-30", "close": 0.185, "volume": 28067.0}, {"date": "2022-07-04", "close": 0.18, "volume": 107186.0}, {"date": "2022-07-05", "close": 0.175, "volume": 2658.0}, {"date": "2022-07-06", "close": 0.18, "volume": 30041.0}, {"date": "2022-07-07", "close": 0.18, "volume": 31687.0}, {"date": "2022-07-08", "close": 0.18, "volume": 10000.0}, {"date": "2022-07-12", "close": 0.185, "volume": 3500.0}, {"date": "2022-07-14", "close": 0.175, "volume": 24812.0}, {"date": "2022-07-15", "close": 0.16, "volume": 188.0}, {"date": "2022-07-19", "close": 0.17, "volume": 137488.0}, {"date": "2022-07-20", "close": 0.185, "volume": 26548.0}, {"date": "2022-07-25", "close": 0.185, "volume": 2108.0}, {"date": "2022-07-28", "close": 0.175, "volume": 243902.0}, {"date": "2022-07-29", "close": 0.175, "volume": 180648.0}, {"date": "2022-08-01", "close": 0.165, "volume": 3144.0}, {"date": "2022-08-02", "close": 0.15, "volume": 373461.0}, {"date": "2022-08-03", "close": 0.145, "volume": 442918.0}, {"date": "2022-08-04", "close": 0.145, "volume": 198526.0}, {"date": "2022-08-05", "close": 0.14, "volume": 419480.0}, {"date": "2022-08-08", "close": 0.145, "volume": 566614.0}, {"date": "2022-08-09", "close": 0.15, "volume": 110469.0}, {"date": "2022-08-10", "close": 0.15, "volume": 59849.0}, {"date": "2022-08-11", "close": 0.145, "volume": 277363.0}, {"date": "2022-08-12", "close": 0.14, "volume": 26745.0}, {"date": "2022-08-15", "close": 0.135, "volume": 264151.0}, {"date": "2022-08-16", "close": 0.135, "volume": 8617.0}, {"date": "2022-08-17", "close": 0.13, "volume": 399375.0}, {"date": "2022-08-18", "close": 0.135, "volume": 146097.0}, {"date": "2022-08-22", "close": 0.135, "volume": 19916.0}, {"date": "2022-08-23", "close": 0.13, "volume": 37320.0}, {"date": "2022-08-24", "close": 0.135, "volume": 67690.0}, {"date": "2022-08-25", "close": 0.13, "volume": 72492.0}, {"date": "2022-08-26", "close": 0.135, "volume": 21962.0}, {"date": "2022-08-29", "close": 0.135, "volume": 102244.0}, {"date": "2022-08-30", "close": 0.135, "volume": 276345.0}, {"date": "2022-08-31", "close": 0.14, "volume": 360184.0}, {"date": "2022-09-01", "close": 0.14, "volume": 169065.0}, {"date": "2022-09-02", "close": 0.14, "volume": 76801.0}, {"date": "2022-09-05", "close": 0.135, "volume": 40016.0}, {"date": "2022-09-06", "close": 0.135, "volume": 58386.0}, {"date": "2022-09-07", "close": 0.14, "volume": 23095.0}, {"date": "2022-09-09", "close": 0.14, "volume": 27838.0}, {"date": "2022-09-12", "close": 0.135, "volume": 19690.0}, {"date": "2022-09-13", "close": 0.135, "volume": 56693.0}, {"date": "2022-09-14", "close": 0.135, "volume": 112128.0}, {"date": "2022-09-15", "close": 0.135, "volume": 761.0}, {"date": "2022-09-19", "close": 0.135, "volume": 6658.0}, {"date": "2022-09-20", "close": 0.135, "volume": 33871.0}, {"date": "2022-09-21", "close": 0.135, "volume": 36298.0}, {"date": "2022-09-23", "close": 0.13, "volume": 114778.0}, {"date": "2022-09-27", "close": 0.125, "volume": 45578.0}, {"date": "2022-09-28", "close": 0.13, "volume": 78733.0}, {"date": "2022-09-29", "close": 0.135, "volume": 38227.0}, {"date": "2022-09-30", "close": 0.135, "volume": 982.0}, {"date": "2022-10-03", "close": 0.13, "volume": 59545.0}, {"date": "2022-10-04", "close": 0.13, "volume": 291952.0}, {"date": "2022-10-05", "close": 0.1325, "volume": 32199.0}, {"date": "2022-10-06", "close": 0.13, "volume": 5013.0}, {"date": "2022-10-07", "close": 0.13, "volume": 114926.0}, {"date": "2022-10-10", "close": 0.125, "volume": 21.0}, {"date": "2022-10-12", "close": 0.13, "volume": 4.0}, {"date": "2022-10-13", "close": 0.125, "volume": 18.0}, {"date": "2022-10-14", "close": 0.12, "volume": 293841.0}, {"date": "2022-10-17", "close": 0.12, "volume": 87424.0}, {"date": "2022-10-18", "close": 0.125, "volume": 40179.0}, {"date": "2022-10-19", "close": 0.12, "volume": 302796.0}, {"date": "2022-10-20", "close": 0.12, "volume": 32153.0}, {"date": "2022-10-21", "close": 0.125, "volume": 48.0}, {"date": "2022-10-24", "close": 0.13, "volume": 209712.0}, {"date": "2022-10-25", "close": 0.13, "volume": 39.0}, {"date": "2022-10-26", "close": 0.12, "volume": 80378.0}, {"date": "2022-10-27", "close": 0.125, "volume": 453784.0}, {"date": "2022-10-28", "close": 0.125, "volume": 131523.0}, {"date": "2022-10-31", "close": 0.125, "volume": 6121.0}, {"date": "2022-11-01", "close": 0.125, "volume": 73541.0}, {"date": "2022-11-02", "close": 0.12, "volume": 382659.0}, {"date": "2022-11-03", "close": 0.12, "volume": 33669.0}, {"date": "2022-11-04", "close": 0.11, "volume": 74637.0}, {"date": "2022-11-07", "close": 0.12, "volume": 34666.0}, {"date": "2022-11-08", "close": 0.12, "volume": 6250.0}, {"date": "2022-11-09", "close": 0.11, "volume": 25595.0}, {"date": "2022-11-10", "close": 0.12, "volume": 76597.0}, {"date": "2022-11-11", "close": 0.12, "volume": 305470.0}, {"date": "2022-11-14", "close": 0.13, "volume": 220403.0}, {"date": "2022-11-15", "close": 0.13, "volume": 123348.0}, {"date": "2022-11-16", "close": 0.1275, "volume": 227224.0}, {"date": "2022-11-17", "close": 0.12, "volume": 256140.0}, {"date": "2022-11-18", "close": 0.12, "volume": 51177.0}, {"date": "2022-11-21", "close": 0.12, "volume": 119880.0}, {"date": "2022-11-22", "close": 0.1275, "volume": 75700.0}, {"date": "2022-11-23", "close": 0.13, "volume": 85912.0}, {"date": "2022-11-24", "close": 0.13, "volume": 32000.0}, {"date": "2022-11-25", "close": 0.13, "volume": 113332.0}, {"date": "2022-11-28", "close": 0.135, "volume": 4.0}, {"date": "2022-11-29", "close": 0.13, "volume": 10030.0}, {"date": "2022-11-30", "close": 0.13, "volume": 3076.0}, {"date": "2022-12-01", "close": 0.1325, "volume": 22940.0}, {"date": "2022-12-02", "close": 0.125, "volume": 115240.0}, {"date": "2022-12-05", "close": 0.125, "volume": 77857.0}, {"date": "2022-12-06", "close": 0.135, "volume": 7407.0}, {"date": "2022-12-07", "close": 0.13, "volume": 11.0}, {"date": "2022-12-09", "close": 0.13, "volume": 35825.0}, {"date": "2022-12-12", "close": 0.125, "volume": 56483.0}, {"date": "2022-12-13", "close": 0.125, "volume": 46382.0}, {"date": "2022-12-14", "close": 0.12, "volume": 29020.0}, {"date": "2022-12-15", "close": 0.125, "volume": 14803.0}, {"date": "2022-12-16", "close": 0.125, "volume": 4800.0}, {"date": "2022-12-19", "close": 0.11, "volume": 306241.0}, {"date": "2022-12-20", "close": 0.12, "volume": 52286.0}, {"date": "2022-12-22", "close": 0.125, "volume": 40000.0}, {"date": "2022-12-23", "close": 0.125, "volume": 222.0}, {"date": "2022-12-30", "close": 0.115, "volume": 1056.0}, {"date": "2023-01-03", "close": 0.115, "volume": 57950.0}, {"date": "2023-01-06", "close": 0.115, "volume": 15000.0}, {"date": "2023-01-09", "close": 0.125, "volume": 98347.0}, {"date": "2023-01-10", "close": 0.13, "volume": 350.0}, {"date": "2023-01-11", "close": 0.115, "volume": 87054.0}, {"date": "2023-01-13", "close": 0.125, "volume": 29075.0}, {"date": "2023-01-16", "close": 0.13, "volume": 104.0}, {"date": "2023-01-18", "close": 0.13, "volume": 83844.0}, {"date": "2023-01-19", "close": 0.13, "volume": 102.0}, {"date": "2023-01-20", "close": 0.12, "volume": 30390.0}, {"date": "2023-01-23", "close": 0.15, "volume": 1401348.0}, {"date": "2023-01-24", "close": 0.15, "volume": 313872.0}, {"date": "2023-01-25", "close": 0.15, "volume": 268327.0}, {"date": "2023-01-27", "close": 0.14, "volume": 805852.0}, {"date": "2023-01-30", "close": 0.135, "volume": 144024.0}, {"date": "2023-01-31", "close": 0.14, "volume": 140233.0}, {"date": "2023-02-01", "close": 0.14, "volume": 183326.0}, {"date": "2023-02-02", "close": 0.14, "volume": 111026.0}, {"date": "2023-02-03", "close": 0.14, "volume": 199778.0}, {"date": "2023-02-06", "close": 0.145, "volume": 51352.0}, {"date": "2023-02-07", "close": 0.14, "volume": 437728.0}, {"date": "2023-02-08", "close": 0.15, "volume": 1230650.0}, {"date": "2023-02-09", "close": 0.15, "volume": 461593.0}, {"date": "2023-02-10", "close": 0.14, "volume": 420020.0}, {"date": "2023-02-13", "close": 0.14, "volume": 302352.0}, {"date": "2023-02-14", "close": 0.14, "volume": 114420.0}, {"date": "2023-02-16", "close": 0.145, "volume": 14542.0}, {"date": "2023-02-17", "close": 0.145, "volume": 28523.0}, {"date": "2023-02-20", "close": 0.14, "volume": 92198.0}, {"date": "2023-02-21", "close": 0.135, "volume": 134290.0}, {"date": "2023-02-22", "close": 0.135, "volume": 3000.0}, {"date": "2023-02-23", "close": 0.14, "volume": 1000.0}, {"date": "2023-02-24", "close": 0.135, "volume": 70000.0}, {"date": "2023-02-27", "close": 0.135, "volume": 195384.0}, {"date": "2023-02-28", "close": 0.135, "volume": 15631.0}, {"date": "2023-03-01", "close": 0.1325, "volume": 369954.0}, {"date": "2023-03-02", "close": 0.135, "volume": 58367.0}, {"date": "2023-03-03", "close": 0.1375, "volume": 20000.0}, {"date": "2023-03-06", "close": 0.14, "volume": 6886.0}, {"date": "2023-03-07", "close": 0.14, "volume": 35000.0}, {"date": "2023-03-08", "close": 0.14, "volume": 15892.0}, {"date": "2023-03-09", "close": 0.135, "volume": 35554.0}, {"date": "2023-03-10", "close": 0.14, "volume": 1000.0}, {"date": "2023-03-13", "close": 0.13, "volume": 5638.0}, {"date": "2023-03-14", "close": 0.14, "volume": 30898.0}, {"date": "2023-03-15", "close": 0.14, "volume": 95224.0}, {"date": "2023-03-16", "close": 0.13, "volume": 150988.0}, {"date": "2023-03-20", "close": 0.12, "volume": 88379.0}, {"date": "2023-03-21", "close": 0.125, "volume": 90000.0}, {"date": "2023-03-23", "close": 0.13, "volume": 5068.0}, {"date": "2023-03-27", "close": 0.125, "volume": 55457.0}, {"date": "2023-03-28", "close": 0.1275, "volume": 8575.0}, {"date": "2023-03-29", "close": 0.12, "volume": 19912.0}, {"date": "2023-03-31", "close": 0.125, "volume": 61188.0}, {"date": "2023-04-04", "close": 0.125, "volume": 73536.0}, {"date": "2023-04-05", "close": 0.145, "volume": 462826.0}, {"date": "2023-04-06", "close": 0.135, "volume": 165700.0}, {"date": "2023-04-11", "close": 0.145, "volume": 70127.0}, {"date": "2023-04-12", "close": 0.145, "volume": 238.0}, {"date": "2023-04-13", "close": 0.135, "volume": 140000.0}, {"date": "2023-04-14", "close": 0.135, "volume": 20000.0}, {"date": "2023-04-17", "close": 0.14, "volume": 7007000.0}, {"date": "2023-04-18", "close": 0.135, "volume": 1232808.0}, {"date": "2023-04-19", "close": 0.135, "volume": 104448.0}, {"date": "2023-04-24", "close": 0.135, "volume": 25000.0}, {"date": "2023-04-26", "close": 0.15, "volume": 125572.0}, {"date": "2023-04-27", "close": 0.155, "volume": 64761.0}, {"date": "2023-04-28", "close": 0.15, "volume": 1494963.0}, {"date": "2023-05-01", "close": 0.16, "volume": 137701.0}, {"date": "2023-05-02", "close": 0.15, "volume": 60764.0}, {"date": "2023-05-03", "close": 0.15, "volume": 1519.0}, {"date": "2023-05-04", "close": 0.145, "volume": 2500.0}, {"date": "2023-05-05", "close": 0.15, "volume": 83117.0}, {"date": "2023-05-08", "close": 0.15, "volume": 3454.0}, {"date": "2023-05-09", "close": 0.15, "volume": 214690.0}, {"date": "2023-05-10", "close": 0.155, "volume": 22903.0}, {"date": "2023-05-11", "close": 0.14, "volume": 242447.0}, {"date": "2023-05-12", "close": 0.14, "volume": 33646.0}, {"date": "2023-05-15", "close": 0.15, "volume": 468900.0}, {"date": "2023-05-17", "close": 0.15, "volume": 110791.0}, {"date": "2023-05-18", "close": 0.145, "volume": 89875.0}, {"date": "2023-05-19", "close": 0.15, "volume": 15100.0}, {"date": "2023-05-22", "close": 0.15, "volume": 162897.0}, {"date": "2023-05-23", "close": 0.16, "volume": 94537.0}, {"date": "2023-05-24", "close": 0.15, "volume": 1250.0}, {"date": "2023-05-25", "close": 0.15, "volume": 36.0}, {"date": "2023-05-26", "close": 0.155, "volume": 882.0}, {"date": "2023-05-29", "close": 0.15, "volume": 40949.0}, {"date": "2023-05-30", "close": 0.155, "volume": 10032.0}, {"date": "2023-05-31", "close": 0.14, "volume": 49394.0}, {"date": "2023-06-01", "close": 0.14, "volume": 111636.0}, {"date": "2023-06-02", "close": 0.14, "volume": 4636.0}, {"date": "2023-06-05", "close": 0.145, "volume": 35680.0}, {"date": "2023-06-06", "close": 0.15, "volume": 65150.0}, {"date": "2023-06-08", "close": 0.14, "volume": 182952.0}, {"date": "2023-06-09", "close": 0.15, "volume": 17.0}, {"date": "2023-06-13", "close": 0.145, "volume": 48002.0}, {"date": "2023-06-14", "close": 0.155, "volume": 79266.0}, {"date": "2023-06-15", "close": 0.15, "volume": 17651.0}, {"date": "2023-06-16", "close": 0.15, "volume": 33152.0}, {"date": "2023-06-19", "close": 0.155, "volume": 300590.0}, {"date": "2023-06-20", "close": 0.16, "volume": 88578.0}, {"date": "2023-06-22", "close": 0.155, "volume": 20000.0}, {"date": "2023-06-23", "close": 0.155, "volume": 118001.0}, {"date": "2023-06-26", "close": 0.155, "volume": 135516.0}, {"date": "2023-06-27", "close": 0.16, "volume": 165922.0}, {"date": "2023-06-28", "close": 0.15, "volume": 38755.0}, {"date": "2023-06-29", "close": 0.15, "volume": 337574.0}, {"date": "2023-06-30", "close": 0.15, "volume": 193932.0}, {"date": "2023-07-03", "close": 0.16, "volume": 19518.0}, {"date": "2023-07-04", "close": 0.17, "volume": 29817.0}, {"date": "2023-07-05", "close": 0.17, "volume": 118395.0}, {"date": "2023-07-06", "close": 0.175, "volume": 43388.0}, {"date": "2023-07-07", "close": 0.17, "volume": 51171.0}, {"date": "2023-07-10", "close": 0.17, "volume": 21139.0}, {"date": "2023-07-12", "close": 0.17, "volume": 30001.0}, {"date": "2023-07-13", "close": 0.165, "volume": 148113.0}, {"date": "2023-07-14", "close": 0.155, "volume": 2500.0}, {"date": "2023-07-17", "close": 0.18, "volume": 14871.0}, {"date": "2023-07-18", "close": 0.17, "volume": 82532.0}, {"date": "2023-07-20", "close": 0.155, "volume": 49500.0}, {"date": "2023-07-21", "close": 0.175, "volume": 137862.0}, {"date": "2023-07-24", "close": 0.17, "volume": 2941.0}, {"date": "2023-07-25", "close": 0.165, "volume": 81628.0}, {"date": "2023-07-26", "close": 0.17, "volume": 81000.0}, {"date": "2023-07-27", "close": 0.165, "volume": 22866.0}, {"date": "2023-07-28", "close": 0.17, "volume": 237220.0}, {"date": "2023-07-31", "close": 0.185, "volume": 98261.0}, {"date": "2023-08-01", "close": 0.185, "volume": 135417.0}, {"date": "2023-08-02", "close": 0.185, "volume": 23145.0}, {"date": "2023-08-03", "close": 0.18, "volume": 10000.0}, {"date": "2023-08-04", "close": 0.175, "volume": 107477.0}, {"date": "2023-08-07", "close": 0.165, "volume": 13166.0}, {"date": "2023-08-08", "close": 0.165, "volume": 24654.0}, {"date": "2023-08-09", "close": 0.175, "volume": 6771.0}, {"date": "2023-08-10", "close": 0.175, "volume": 2946.0}, {"date": "2023-08-14", "close": 0.175, "volume": 3312.0}, {"date": "2023-08-15", "close": 0.175, "volume": 594.0}, {"date": "2023-08-17", "close": 0.17, "volume": 8000.0}, {"date": "2023-08-18", "close": 0.17, "volume": 212264.0}, {"date": "2023-08-21", "close": 0.16, "volume": 68121.0}, {"date": "2023-08-22", "close": 0.16, "volume": 297105.0}, {"date": "2023-08-24", "close": 0.155, "volume": 79200.0}, {"date": "2023-08-25", "close": 0.155, "volume": 50000.0}, {"date": "2023-08-28", "close": 0.16, "volume": 145446.0}, {"date": "2023-08-29", "close": 0.16, "volume": 43661.0}, {"date": "2023-08-30", "close": 0.155, "volume": 7000.0}, {"date": "2023-08-31", "close": 0.155, "volume": 46488.0}, {"date": "2023-09-01", "close": 0.14, "volume": 249729.0}, {"date": "2023-09-04", "close": 0.135, "volume": 654928.0}, {"date": "2023-09-05", "close": 0.135, "volume": 30619.0}, {"date": "2023-09-06", "close": 0.135, "volume": 42842.0}, {"date": "2023-09-07", "close": 0.14, "volume": 12205.0}, {"date": "2023-09-08", "close": 0.135, "volume": 7637.0}, {"date": "2023-09-11", "close": 0.135, "volume": 25984.0}, {"date": "2023-09-12", "close": 0.13, "volume": 55000.0}, {"date": "2023-09-13", "close": 0.13, "volume": 90000.0}, {"date": "2023-09-14", "close": 0.125, "volume": 63899.0}, {"date": "2023-09-15", "close": 0.13, "volume": 57394.0}, {"date": "2023-09-18", "close": 0.14, "volume": 188468.0}, {"date": "2023-09-19", "close": 0.14, "volume": 236061.0}, {"date": "2023-09-20", "close": 0.135, "volume": 600.0}, {"date": "2023-09-21", "close": 0.14, "volume": 74402.0}, {"date": "2023-09-22", "close": 0.135, "volume": 9497.0}, {"date": "2023-09-26", "close": 0.14, "volume": 18735.0}, {"date": "2023-09-27", "close": 0.14, "volume": 135.0}, {"date": "2023-09-28", "close": 0.145, "volume": 715499.0}, {"date": "2023-09-29", "close": 0.145, "volume": 170.0}, {"date": "2023-10-04", "close": 0.145, "volume": 38230.0}, {"date": "2023-10-05", "close": 0.145, "volume": 500.0}, {"date": "2023-10-06", "close": 0.13, "volume": 66385.0}, {"date": "2023-10-09", "close": 0.14, "volume": 103609.0}, {"date": "2023-10-10", "close": 0.13, "volume": 97214.0}, {"date": "2023-10-11", "close": 0.13, "volume": 21406.0}, {"date": "2023-10-12", "close": 0.13, "volume": 10333.0}, {"date": "2023-10-13", "close": 0.13, "volume": 8881.0}, {"date": "2023-10-17", "close": 0.13, "volume": 10056.0}, {"date": "2023-10-18", "close": 0.13, "volume": 30000.0}, {"date": "2023-10-19", "close": 0.13, "volume": 76505.0}, {"date": "2023-10-20", "close": 0.12, "volume": 31252.0}, {"date": "2023-10-23", "close": 0.12, "volume": 3425.0}, {"date": "2023-10-25", "close": 0.125, "volume": 3002.0}, {"date": "2023-10-26", "close": 0.125, "volume": 13319.0}, {"date": "2023-10-27", "close": 0.125, "volume": 12451.0}, {"date": "2023-10-30", "close": 0.13, "volume": 112939.0}, {"date": "2023-10-31", "close": 0.14, "volume": 35896.0}, {"date": "2023-11-01", "close": 0.13, "volume": 1445.0}, {"date": "2023-11-02", "close": 0.13, "volume": 32214.0}, {"date": "2023-11-03", "close": 0.13, "volume": 5000.0}, {"date": "2023-11-06", "close": 0.125, "volume": 1458.0}, {"date": "2023-11-07", "close": 0.135, "volume": 50.0}, {"date": "2023-11-08", "close": 0.135, "volume": 42588.0}, {"date": "2023-11-09", "close": 0.14, "volume": 44821.0}, {"date": "2023-11-10", "close": 0.125, "volume": 62437.0}, {"date": "2023-11-13", "close": 0.135, "volume": 10000.0}, {"date": "2023-11-14", "close": 0.135, "volume": 5889.0}, {"date": "2023-11-15", "close": 0.135, "volume": 6521.0}, {"date": "2023-11-16", "close": 0.13, "volume": 20000.0}, {"date": "2023-11-17", "close": 0.125, "volume": 119121.0}, {"date": "2023-11-20", "close": 0.135, "volume": 22722.0}, {"date": "2023-11-21", "close": 0.12, "volume": 128945.0}, {"date": "2023-11-22", "close": 0.12, "volume": 132969.0}, {"date": "2023-11-23", "close": 0.125, "volume": 330.0}, {"date": "2023-11-24", "close": 0.12, "volume": 38752.0}, {"date": "2023-11-27", "close": 0.12, "volume": 25837.0}, {"date": "2023-11-28", "close": 0.115, "volume": 3732.0}, {"date": "2023-11-29", "close": 0.12, "volume": 147777.0}, {"date": "2023-11-30", "close": 0.12, "volume": 52857.0}, {"date": "2023-12-01", "close": 0.12, "volume": 80000.0}, {"date": "2023-12-04", "close": 0.12, "volume": 10600.0}, {"date": "2023-12-05", "close": 0.115, "volume": 155000.0}, {"date": "2023-12-06", "close": 0.115, "volume": 10000.0}, {"date": "2023-12-07", "close": 0.105, "volume": 193269.0}, {"date": "2023-12-08", "close": 0.11, "volume": 52300.0}, {"date": "2023-12-11", "close": 0.11, "volume": 522.0}, {"date": "2023-12-12", "close": 0.11, "volume": 25878.0}, {"date": "2023-12-13", "close": 0.105, "volume": 43000.0}, {"date": "2023-12-14", "close": 0.105, "volume": 44500.0}, {"date": "2023-12-15", "close": 0.11, "volume": 181116.0}, {"date": "2023-12-18", "close": 0.105, "volume": 22500.0}, {"date": "2023-12-19", "close": 0.105, "volume": 24286.0}, {"date": "2023-12-20", "close": 0.1, "volume": 110368.0}, {"date": "2023-12-21", "close": 0.1, "volume": 20416.0}, {"date": "2023-12-27", "close": 0.1, "volume": 59000.0}, {"date": "2023-12-28", "close": 0.115, "volume": 100000.0}, {"date": "2023-12-29", "close": 0.115, "volume": 5362.0}, {"date": "2024-01-02", "close": 0.115, "volume": 34917.0}, {"date": "2024-01-03", "close": 0.125, "volume": 31101.0}, {"date": "2024-01-04", "close": 0.12, "volume": 20000.0}, {"date": "2024-01-05", "close": 0.12, "volume": 30667.0}, {"date": "2024-01-08", "close": 0.11, "volume": 9514.0}, {"date": "2024-01-10", "close": 0.1025, "volume": 110667.0}, {"date": "2024-01-11", "close": 0.099, "volume": 7486004.0}, {"date": "2024-01-15", "close": 0.098, "volume": 165311.0}, {"date": "2024-01-16", "close": 0.105, "volume": 4000.0}, {"date": "2024-01-17", "close": 0.11, "volume": 24123.0}, {"date": "2024-01-18", "close": 0.11, "volume": 91.0}, {"date": "2024-01-19", "close": 0.105, "volume": 35636.0}, {"date": "2024-01-22", "close": 0.098, "volume": 70500.0}, {"date": "2024-01-23", "close": 0.1, "volume": 23830.0}, {"date": "2024-01-24", "close": 0.11, "volume": 115500.0}, {"date": "2024-01-25", "close": 0.1, "volume": 86313.0}, {"date": "2024-01-29", "close": 0.105, "volume": 190817.0}, {"date": "2024-02-01", "close": 0.099, "volume": 45395.0}, {"date": "2024-02-02", "close": 0.098, "volume": 132000.0}, {"date": "2024-02-05", "close": 0.095, "volume": 181100.0}, {"date": "2024-02-07", "close": 0.1, "volume": 154000.0}, {"date": "2024-02-08", "close": 0.097, "volume": 104.0}, {"date": "2024-02-09", "close": 0.096, "volume": 35709.0}, {"date": "2024-02-12", "close": 0.105, "volume": 16000.0}, {"date": "2024-02-13", "close": 0.1, "volume": 50000.0}, {"date": "2024-02-14", "close": 0.096, "volume": 12000.0}, {"date": "2024-02-15", "close": 0.097, "volume": 74378.0}, {"date": "2024-02-16", "close": 0.096, "volume": 245371.0}, {"date": "2024-02-21", "close": 0.125, "volume": 964063.0}, {"date": "2024-02-22", "close": 0.13, "volume": 306321.0}, {"date": "2024-02-23", "close": 0.125, "volume": 552379.0}, {"date": "2024-02-26", "close": 0.13, "volume": 50000.0}, {"date": "2024-02-27", "close": 0.125, "volume": 298694.0}, {"date": "2024-02-29", "close": 0.125, "volume": 99363.0}, {"date": "2024-03-01", "close": 0.13, "volume": 201065.0}, {"date": "2024-03-04", "close": 0.135, "volume": 80858.0}, {"date": "2024-03-05", "close": 0.135, "volume": 45000.0}, {"date": "2024-03-06", "close": 0.13, "volume": 239216.0}, {"date": "2024-03-07", "close": 0.135, "volume": 33575.0}, {"date": "2024-03-08", "close": 0.135, "volume": 45726.0}, {"date": "2024-03-11", "close": 0.14, "volume": 87256.0}, {"date": "2024-03-12", "close": 0.14, "volume": 56344.0}, {"date": "2024-03-13", "close": 0.14, "volume": 247541.0}, {"date": "2024-03-15", "close": 0.135, "volume": 202432.0}, {"date": "2024-03-19", "close": 0.135, "volume": 674984.0}, {"date": "2024-03-20", "close": 0.135, "volume": 56300.0}, {"date": "2024-03-21", "close": 0.14, "volume": 135196.0}, {"date": "2024-03-22", "close": 0.14, "volume": 33000.0}, {"date": "2024-03-25", "close": 0.145, "volume": 8500.0}, {"date": "2024-03-26", "close": 0.145, "volume": 100000.0}, {"date": "2024-03-27", "close": 0.14, "volume": 8002.0}, {"date": "2024-04-02", "close": 0.14, "volume": 2592.0}, {"date": "2024-04-03", "close": 0.145, "volume": 12319.0}, {"date": "2024-04-04", "close": 0.135, "volume": 14214.0}, {"date": "2024-04-08", "close": 0.135, "volume": 61871.0}, {"date": "2024-04-10", "close": 0.135, "volume": 10000.0}, {"date": "2024-04-12", "close": 0.13, "volume": 196368.0}, {"date": "2024-04-15", "close": 0.14, "volume": 94904.0}, {"date": "2024-04-16", "close": 0.13, "volume": 80919.0}, {"date": "2024-04-17", "close": 0.13, "volume": 6186.0}, {"date": "2024-04-18", "close": 0.125, "volume": 100068.0}, {"date": "2024-04-22", "close": 0.12, "volume": 18.0}, {"date": "2024-04-24", "close": 0.115, "volume": 4095.0}, {"date": "2024-04-26", "close": 0.115, "volume": 93435.0}, {"date": "2024-04-29", "close": 0.135, "volume": 152231.0}, {"date": "2024-05-01", "close": 0.115, "volume": 4130.0}, {"date": "2024-05-02", "close": 0.125, "volume": 113740.0}, {"date": "2024-05-03", "close": 0.12, "volume": 35715.0}, {"date": "2024-05-06", "close": 0.12, "volume": 12000.0}, {"date": "2024-05-08", "close": 0.12, "volume": 3000.0}, {"date": "2024-05-09", "close": 0.12, "volume": 215360.0}, {"date": "2024-05-10", "close": 0.13, "volume": 19000.0}, {"date": "2024-05-13", "close": 0.13, "volume": 99345.0}, {"date": "2024-05-14", "close": 0.13, "volume": 15000.0}, {"date": "2024-05-15", "close": 0.125, "volume": 169999.0}, {"date": "2024-05-16", "close": 0.12, "volume": 12589.0}, {"date": "2024-05-17", "close": 0.12, "volume": 112742.0}, {"date": "2024-05-20", "close": 0.12, "volume": 17500.0}, {"date": "2024-05-21", "close": 0.12, "volume": 53676.0}, {"date": "2024-05-22", "close": 0.115, "volume": 33007.0}, {"date": "2024-05-23", "close": 0.115, "volume": 34807.0}, {"date": "2024-05-28", "close": 0.115, "volume": 87.0}, {"date": "2024-05-30", "close": 0.115, "volume": 74407.0}, {"date": "2024-05-31", "close": 0.12, "volume": 51699.0}, {"date": "2024-06-05", "close": 0.115, "volume": 636612.0}, {"date": "2024-06-06", "close": 0.11, "volume": 273418.0}, {"date": "2024-06-07", "close": 0.1125, "volume": 242604.0}, {"date": "2024-06-11", "close": 0.105, "volume": 193024.0}, {"date": "2024-06-12", "close": 0.11, "volume": 256573.0}, {"date": "2024-06-13", "close": 0.11, "volume": 363499.0}, {"date": "2024-06-14", "close": 0.105, "volume": 43999.0}, {"date": "2024-06-17", "close": 0.105, "volume": 67549.0}, {"date": "2024-06-18", "close": 0.1, "volume": 584524.0}, {"date": "2024-06-19", "close": 0.11, "volume": 200000.0}, {"date": "2024-06-20", "close": 0.1, "volume": 42200.0}, {"date": "2024-06-21", "close": 0.11, "volume": 150169.0}, {"date": "2024-06-24", "close": 0.105, "volume": 235284.0}, {"date": "2024-06-25", "close": 0.105, "volume": 753931.0}, {"date": "2024-06-26", "close": 0.105, "volume": 319523.0}, {"date": "2024-06-27", "close": 0.105, "volume": 461561.0}, {"date": "2024-06-28", "close": 0.115, "volume": 394193.0}, {"date": "2024-07-01", "close": 0.125, "volume": 139785.0}, {"date": "2024-07-02", "close": 0.125, "volume": 2926719.0}, {"date": "2024-07-03", "close": 0.12, "volume": 34004.0}, {"date": "2024-07-04", "close": 0.115, "volume": 216769.0}, {"date": "2024-07-05", "close": 0.12, "volume": 31207.0}, {"date": "2024-07-08", "close": 0.12, "volume": 68808.0}, {"date": "2024-07-10", "close": 0.12, "volume": 161476.0}, {"date": "2024-07-11", "close": 0.12, "volume": 105857.0}, {"date": "2024-07-12", "close": 0.13, "volume": 155809.0}, {"date": "2024-07-15", "close": 0.13, "volume": 128663.0}, {"date": "2024-07-16", "close": 0.125, "volume": 4937.0}, {"date": "2024-07-17", "close": 0.135, "volume": 50368.0}, {"date": "2024-07-18", "close": 0.13, "volume": 107599.0}, {"date": "2024-07-19", "close": 0.13, "volume": 116835.0}, {"date": "2024-07-22", "close": 0.135, "volume": 56534.0}, {"date": "2024-07-24", "close": 0.135, "volume": 32362.0}, {"date": "2024-07-25", "close": 0.135, "volume": 200112.0}, {"date": "2024-07-26", "close": 0.135, "volume": 622372.0}, {"date": "2024-07-29", "close": 0.14, "volume": 721080.0}, {"date": "2024-07-30", "close": 0.14, "volume": 118382.0}, {"date": "2024-07-31", "close": 0.14, "volume": 5000.0}, {"date": "2024-08-01", "close": 0.145, "volume": 379860.0}, {"date": "2024-08-06", "close": 0.145, "volume": 10739.0}, {"date": "2024-08-07", "close": 0.145, "volume": 48207.0}, {"date": "2024-08-08", "close": 0.14, "volume": 9596.0}, {"date": "2024-08-09", "close": 0.13, "volume": 230750.0}, {"date": "2024-08-12", "close": 0.135, "volume": 401956.0}, {"date": "2024-08-13", "close": 0.13, "volume": 112000.0}, {"date": "2024-08-14", "close": 0.135, "volume": 448466.0}, {"date": "2024-08-15", "close": 0.125, "volume": 13752.0}, {"date": "2024-08-19", "close": 0.1375, "volume": 3330.0}, {"date": "2024-08-20", "close": 0.13, "volume": 32445.0}, {"date": "2024-08-21", "close": 0.135, "volume": 117215.0}, {"date": "2024-08-22", "close": 0.135, "volume": 211048.0}, {"date": "2024-08-23", "close": 0.135, "volume": 73547.0}, {"date": "2024-08-26", "close": 0.135, "volume": 16063.0}, {"date": "2024-08-27", "close": 0.135, "volume": 698393.0}, {"date": "2024-08-28", "close": 0.13, "volume": 1740.0}, {"date": "2024-08-29", "close": 0.135, "volume": 246420.0}, {"date": "2024-08-30", "close": 0.135, "volume": 129283.0}, {"date": "2024-09-02", "close": 0.13, "volume": 21199.0}, {"date": "2024-09-03", "close": 0.135, "volume": 26364.0}, {"date": "2024-09-04", "close": 0.13, "volume": 53998.0}, {"date": "2024-09-05", "close": 0.135, "volume": 75.0}, {"date": "2024-09-06", "close": 0.13, "volume": 80000.0}, {"date": "2024-09-09", "close": 0.13, "volume": 59678.0}, {"date": "2024-09-10", "close": 0.13, "volume": 66666.0}, {"date": "2024-09-11", "close": 0.135, "volume": 24119.0}, {"date": "2024-09-12", "close": 0.135, "volume": 38.0}, {"date": "2024-09-13", "close": 0.135, "volume": 65300.0}, {"date": "2024-09-16", "close": 0.135, "volume": 6596.0}, {"date": "2024-09-17", "close": 0.13, "volume": 1245981.0}, {"date": "2024-09-18", "close": 0.125, "volume": 4.0}, {"date": "2024-09-19", "close": 0.12, "volume": 110027.0}, {"date": "2024-09-20", "close": 0.12, "volume": 11096.0}, {"date": "2024-09-23", "close": 0.13, "volume": 90158.0}, {"date": "2024-09-24", "close": 0.13, "volume": 121987.0}, {"date": "2024-09-25", "close": 0.14, "volume": 869078.0}, {"date": "2024-09-26", "close": 0.135, "volume": 3983.0}, {"date": "2024-09-27", "close": 0.135, "volume": 288987.0}, {"date": "2024-09-30", "close": 0.145, "volume": 517725.0}, {"date": "2024-10-01", "close": 0.135, "volume": 14992.0}, {"date": "2024-10-02", "close": 0.135, "volume": 17081.0}, {"date": "2024-10-03", "close": 0.135, "volume": 38.0}, {"date": "2024-10-04", "close": 0.135, "volume": 66607.0}, {"date": "2024-10-08", "close": 0.14, "volume": 1280.0}, {"date": "2024-10-09", "close": 0.145, "volume": 196187.0}, {"date": "2024-10-10", "close": 0.14, "volume": 1086.0}, {"date": "2024-10-11", "close": 0.14, "volume": 49531.0}, {"date": "2024-10-14", "close": 0.14, "volume": 89588.0}, {"date": "2024-10-15", "close": 0.14, "volume": 96615.0}, {"date": "2024-10-16", "close": 0.15, "volume": 407072.0}, {"date": "2024-10-17", "close": 0.16, "volume": 1585817.0}, {"date": "2024-10-18", "close": 0.16, "volume": 6089.0}, {"date": "2024-10-21", "close": 0.155, "volume": 68003.0}, {"date": "2024-10-22", "close": 0.155, "volume": 133161.0}, {"date": "2024-10-23", "close": 0.155, "volume": 51838.0}, {"date": "2024-10-24", "close": 0.155, "volume": 6489.0}, {"date": "2024-10-25", "close": 0.155, "volume": 6008.0}, {"date": "2024-10-28", "close": 0.16, "volume": 166057.0}, {"date": "2024-10-29", "close": 0.145, "volume": 101473.0}, {"date": "2024-10-30", "close": 0.15, "volume": 220174.0}, {"date": "2024-10-31", "close": 0.14, "volume": 141945.0}, {"date": "2024-11-01", "close": 0.1425, "volume": 517.0}, {"date": "2024-11-04", "close": 0.145, "volume": 13.0}, {"date": "2024-11-05", "close": 0.145, "volume": 21831.0}, {"date": "2024-11-06", "close": 0.145, "volume": 13653.0}, {"date": "2024-11-07", "close": 0.145, "volume": 154787.0}, {"date": "2024-11-08", "close": 0.14, "volume": 135308.0}, {"date": "2024-11-11", "close": 0.14, "volume": 50000.0}, {"date": "2024-11-12", "close": 0.14, "volume": 5000.0}, {"date": "2024-11-13", "close": 0.145, "volume": 34378.0}, {"date": "2024-11-14", "close": 0.145, "volume": 9783.0}, {"date": "2024-11-15", "close": 0.145, "volume": 10.0}, {"date": "2024-11-18", "close": 0.14, "volume": 34311.0}, {"date": "2024-11-21", "close": 0.14, "volume": 22575.0}, {"date": "2024-11-25", "close": 0.125, "volume": 426660.0}, {"date": "2024-11-26", "close": 0.125, "volume": 129727.0}, {"date": "2024-11-27", "close": 0.125, "volume": 79773.0}, {"date": "2024-11-28", "close": 0.125, "volume": 113834.0}, {"date": "2024-11-29", "close": 0.13, "volume": 5375.0}, {"date": "2024-12-02", "close": 0.13, "volume": 33369.0}, {"date": "2024-12-03", "close": 0.125, "volume": 3966.0}, {"date": "2024-12-04", "close": 0.13, "volume": 5646.0}, {"date": "2024-12-05", "close": 0.13, "volume": 3824.0}, {"date": "2024-12-06", "close": 0.13, "volume": 69802.0}, {"date": "2024-12-09", "close": 0.125, "volume": 747.0}, {"date": "2024-12-10", "close": 0.13, "volume": 4185.0}, {"date": "2024-12-11", "close": 0.125, "volume": 159359.0}, {"date": "2024-12-12", "close": 0.12, "volume": 95719.0}, {"date": "2024-12-13", "close": 0.125, "volume": 410904.0}, {"date": "2024-12-16", "close": 0.11, "volume": 111067.0}, {"date": "2024-12-17", "close": 0.12, "volume": 82281.0}, {"date": "2024-12-18", "close": 0.115, "volume": 5528.0}, {"date": "2024-12-19", "close": 0.125, "volume": 120370.0}, {"date": "2024-12-20", "close": 0.125, "volume": 64611.0}, {"date": "2024-12-23", "close": 0.12, "volume": 60949.0}, {"date": "2024-12-24", "close": 0.125, "volume": 73872.0}, {"date": "2024-12-27", "close": 0.13, "volume": 35957.0}, {"date": "2024-12-30", "close": 0.13, "volume": 61172.0}, {"date": "2024-12-31", "close": 0.13, "volume": 9843.0}, {"date": "2025-01-02", "close": 0.13, "volume": 39.0}, {"date": "2025-01-06", "close": 0.13, "volume": 23069.0}, {"date": "2025-01-09", "close": 0.13, "volume": 49.0}, {"date": "2025-01-10", "close": 0.13, "volume": 11467.0}, {"date": "2025-01-13", "close": 0.13, "volume": 147140.0}, {"date": "2025-01-15", "close": 0.13, "volume": 1744.0}, {"date": "2025-01-16", "close": 0.13, "volume": 5595.0}, {"date": "2025-01-20", "close": 0.12, "volume": 91895.0}, {"date": "2025-01-21", "close": 0.12, "volume": 83726.0}, {"date": "2025-01-22", "close": 0.115, "volume": 13750.0}, {"date": "2025-01-23", "close": 0.11, "volume": 31464.0}, {"date": "2025-01-24", "close": 0.11, "volume": 15000.0}, {"date": "2025-01-28", "close": 0.14, "volume": 498959.0}, {"date": "2025-01-29", "close": 0.135, "volume": 50844.0}, {"date": "2025-01-30", "close": 0.14, "volume": 36.0}, {"date": "2025-01-31", "close": 0.14, "volume": 33738.0}, {"date": "2025-02-03", "close": 0.14, "volume": 36707.0}, {"date": "2025-02-04", "close": 0.14, "volume": 9445.0}, {"date": "2025-02-05", "close": 0.14, "volume": 5436.0}, {"date": "2025-02-06", "close": 0.135, "volume": 78404.0}, {"date": "2025-02-07", "close": 0.14, "volume": 25100.0}, {"date": "2025-02-10", "close": 0.13, "volume": 8097.0}, {"date": "2025-02-11", "close": 0.14, "volume": 18800.0}, {"date": "2025-02-12", "close": 0.13, "volume": 168000.0}, {"date": "2025-02-13", "close": 0.12, "volume": 210707.0}, {"date": "2025-02-14", "close": 0.125, "volume": 50901.0}, {"date": "2025-02-18", "close": 0.13, "volume": 5372.0}, {"date": "2025-02-19", "close": 0.13, "volume": 17341.0}, {"date": "2025-02-20", "close": 0.12, "volume": 153054.0}, {"date": "2025-02-21", "close": 0.12, "volume": 370784.0}, {"date": "2025-02-24", "close": 0.115, "volume": 320.0}, {"date": "2025-02-25", "close": 0.115, "volume": 8000.0}, {"date": "2025-02-26", "close": 0.125, "volume": 121359.0}, {"date": "2025-02-27", "close": 0.115, "volume": 174331.0}, {"date": "2025-02-28", "close": 0.115, "volume": 240600.0}, {"date": "2025-03-03", "close": 0.115, "volume": 72447.0}, {"date": "2025-03-04", "close": 0.115, "volume": 156400.0}, {"date": "2025-03-05", "close": 0.11, "volume": 124005.0}, {"date": "2025-03-06", "close": 0.11, "volume": 39284.0}, {"date": "2025-03-10", "close": 0.1, "volume": 352430.0}, {"date": "2025-03-11", "close": 0.1, "volume": 229071.0}, {"date": "2025-03-12", "close": 0.099, "volume": 74740.0}, {"date": "2025-03-13", "close": 0.105, "volume": 113783.0}, {"date": "2025-03-14", "close": 0.1, "volume": 16340.0}, {"date": "2025-03-17", "close": 0.105, "volume": 101.0}, {"date": "2025-03-18", "close": 0.105, "volume": 6654.0}, {"date": "2025-03-19", "close": 0.105, "volume": 63230.0}, {"date": "2025-03-20", "close": 0.105, "volume": 135.0}, {"date": "2025-03-21", "close": 0.105, "volume": 87260.0}, {"date": "2025-03-24", "close": 0.12, "volume": 74892.0}, {"date": "2025-03-25", "close": 0.12, "volume": 80819.0}, {"date": "2025-03-26", "close": 0.11, "volume": 75005.0}, {"date": "2025-03-27", "close": 0.12, "volume": 84042.0}, {"date": "2025-03-28", "close": 0.12, "volume": 2248.0}, {"date": "2025-03-31", "close": 0.11, "volume": 86720.0}, {"date": "2025-04-01", "close": 0.105, "volume": 147951.0}, {"date": "2025-04-02", "close": 0.115, "volume": 34325.0}, {"date": "2025-04-03", "close": 0.115, "volume": 132.0}, {"date": "2025-04-04", "close": 0.11, "volume": 153241.0}, {"date": "2025-04-07", "close": 0.091, "volume": 339789.0}, {"date": "2025-04-08", "close": 0.091, "volume": 6531.0}, {"date": "2025-04-09", "close": 0.092, "volume": 3579.0}, {"date": "2025-04-10", "close": 0.105, "volume": 415654.0}, {"date": "2025-04-11", "close": 0.11, "volume": 30906.0}, {"date": "2025-04-15", "close": 0.115, "volume": 63539.0}, {"date": "2025-04-16", "close": 0.115, "volume": 13081.0}, {"date": "2025-04-17", "close": 0.115, "volume": 46.0}, {"date": "2025-04-22", "close": 0.115, "volume": 35294.0}, {"date": "2025-04-23", "close": 0.11, "volume": 10530.0}, {"date": "2025-04-24", "close": 0.105, "volume": 641151.0}, {"date": "2025-04-28", "close": 0.11, "volume": 220234.0}, {"date": "2025-04-29", "close": 0.11, "volume": 42440.0}, {"date": "2025-04-30", "close": 0.115, "volume": 3962.0}, {"date": "2025-05-01", "close": 0.115, "volume": 130.0}, {"date": "2025-05-02", "close": 0.115, "volume": 9600.0}, {"date": "2025-05-06", "close": 0.115, "volume": 2037.0}, {"date": "2025-05-07", "close": 0.105, "volume": 24930.0}, {"date": "2025-05-08", "close": 0.1, "volume": 64728.0}, {"date": "2025-05-09", "close": 0.11, "volume": 43812.0}, {"date": "2025-05-12", "close": 0.105, "volume": 10834.0}, {"date": "2025-05-13", "close": 0.105, "volume": 25000.0}, {"date": "2025-05-14", "close": 0.11, "volume": 82935.0}, {"date": "2025-05-15", "close": 0.11, "volume": 46.0}, {"date": "2025-05-19", "close": 0.11, "volume": 893.0}, {"date": "2025-05-20", "close": 0.115, "volume": 75000.0}, {"date": "2025-05-22", "close": 0.115, "volume": 15000.0}, {"date": "2025-05-23", "close": 0.105, "volume": 22441.0}, {"date": "2025-05-26", "close": 0.115, "volume": 47572.0}, {"date": "2025-05-27", "close": 0.115, "volume": 50000.0}, {"date": "2025-05-28", "close": 0.115, "volume": 51005.0}, {"date": "2025-05-29", "close": 0.11, "volume": 43561.0}, {"date": "2025-05-30", "close": 0.11, "volume": 70960.0}, {"date": "2025-06-02", "close": 0.115, "volume": 82632.0}, {"date": "2025-06-04", "close": 0.105, "volume": 8927.0}, {"date": "2025-06-05", "close": 0.11, "volume": 1683.0}, {"date": "2025-06-06", "close": 0.115, "volume": 173.0}, {"date": "2025-06-10", "close": 0.11, "volume": 73.0}, {"date": "2025-06-11", "close": 0.1125, "volume": 88.0}, {"date": "2025-06-12", "close": 0.11, "volume": 162498.0}, {"date": "2025-06-13", "close": 0.1, "volume": 3500.0}, {"date": "2025-06-16", "close": 0.1, "volume": 22798.0}, {"date": "2025-06-17", "close": 0.1, "volume": 1857.0}, {"date": "2025-06-18", "close": 0.1, "volume": 230228.0}, {"date": "2025-06-19", "close": 0.096, "volume": 21357.0}, {"date": "2025-06-20", "close": 0.097, "volume": 47777.0}, {"date": "2025-06-23", "close": 0.1, "volume": 2500.0}, {"date": "2025-06-24", "close": 0.096, "volume": 95129.0}, {"date": "2025-06-25", "close": 0.097, "volume": 71800.0}, {"date": "2025-06-26", "close": 0.1, "volume": 192219.0}, {"date": "2025-06-27", "close": 0.11, "volume": 3192.0}, {"date": "2025-06-30", "close": 0.1, "volume": 16635.0}, {"date": "2025-07-01", "close": 0.11, "volume": 30142.0}, {"date": "2025-07-02", "close": 0.105, "volume": 38965.0}, {"date": "2025-07-03", "close": 0.105, "volume": 42903.0}, {"date": "2025-07-07", "close": 0.105, "volume": 55360.0}, {"date": "2025-07-08", "close": 0.105, "volume": 59751.0}, {"date": "2025-07-09", "close": 0.1, "volume": 21052.0}, {"date": "2025-07-10", "close": 0.1, "volume": 74682.0}, {"date": "2025-07-14", "close": 0.1025, "volume": 28000.0}, {"date": "2025-07-15", "close": 0.115, "volume": 99859.0}, {"date": "2025-07-16", "close": 0.11, "volume": 198580.0}, {"date": "2025-07-17", "close": 0.105, "volume": 494503.0}, {"date": "2025-07-18", "close": 0.11, "volume": 31818.0}, {"date": "2025-07-21", "close": 0.105, "volume": 212566.0}, {"date": "2025-07-22", "close": 0.1, "volume": 159412.0}, {"date": "2025-07-23", "close": 0.105, "volume": 551146.0}, {"date": "2025-07-24", "close": 0.11, "volume": 95592.0}, {"date": "2025-07-28", "close": 0.105, "volume": 136158.0}, {"date": "2025-07-29", "close": 0.11, "volume": 180551.0}, {"date": "2025-07-30", "close": 0.12, "volume": 433381.0}, {"date": "2025-07-31", "close": 0.12, "volume": 71676.0}, {"date": "2025-08-01", "close": 0.125, "volume": 18903.0}, {"date": "2025-08-04", "close": 0.12, "volume": 4201.0}, {"date": "2025-08-05", "close": 0.115, "volume": 117175.0}, {"date": "2025-08-06", "close": 0.11, "volume": 153725.0}, {"date": "2025-08-07", "close": 0.105, "volume": 24000.0}, {"date": "2025-08-08", "close": 0.11, "volume": 46.0}, {"date": "2025-08-11", "close": 0.105, "volume": 41171.0}, {"date": "2025-08-12", "close": 0.1, "volume": 188686.0}, {"date": "2025-08-13", "close": 0.115, "volume": 148365.0}, {"date": "2025-08-14", "close": 0.11, "volume": 287225.0}, {"date": "2025-08-15", "close": 0.115, "volume": 14802.0}, {"date": "2025-08-18", "close": 0.115, "volume": 11000.0}, {"date": "2025-08-19", "close": 0.105, "volume": 536394.0}, {"date": "2025-08-20", "close": 0.1, "volume": 3.0}, {"date": "2025-08-21", "close": 0.105, "volume": 14548.0}, {"date": "2025-08-22", "close": 0.105, "volume": 16032.0}, {"date": "2025-08-25", "close": 0.105, "volume": 59069.0}, {"date": "2025-08-26", "close": 0.1, "volume": 125970.0}, {"date": "2025-08-27", "close": 0.105, "volume": 79816.0}, {"date": "2025-08-28", "close": 0.11, "volume": 312410.0}, {"date": "2025-08-29", "close": 0.1125, "volume": 47724.0}, {"date": "2025-09-01", "close": 0.11, "volume": 231928.0}, {"date": "2025-09-02", "close": 0.115, "volume": 58405.0}, {"date": "2025-09-03", "close": 0.11, "volume": 31000.0}, {"date": "2025-09-04", "close": 0.11, "volume": 35299.0}, {"date": "2025-09-05", "close": 0.11, "volume": 4158.0}, {"date": "2025-09-08", "close": 0.11, "volume": 143971.0}, {"date": "2025-09-10", "close": 0.11, "volume": 226070.0}, {"date": "2025-09-11", "close": 0.105, "volume": 100092.0}, {"date": "2025-09-12", "close": 0.105, "volume": 7082.0}, {"date": "2025-09-15", "close": 0.105, "volume": 1101024.0}, {"date": "2025-09-16", "close": 0.105, "volume": 6880.0}, {"date": "2025-09-17", "close": 0.105, "volume": 313.0}, {"date": "2025-09-18", "close": 0.11, "volume": 118185.0}, {"date": "2025-09-22", "close": 0.11, "volume": 91296.0}, {"date": "2025-09-23", "close": 0.105, "volume": 290064.0}, {"date": "2025-09-24", "close": 0.1, "volume": 892.0}, {"date": "2025-09-25", "close": 0.1, "volume": 32145.0}, {"date": "2025-09-26", "close": 0.1, "volume": 341804.0}, {"date": "2025-09-30", "close": 0.1, "volume": 278035.0}, {"date": "2025-10-01", "close": 0.1, "volume": 58746.0}, {"date": "2025-10-02", "close": 0.095, "volume": 110300.0}, {"date": "2025-10-03", "close": 0.1, "volume": 54441.0}, {"date": "2025-10-06", "close": 0.098, "volume": 54000.0}, {"date": "2025-10-07", "close": 0.099, "volume": 54719.0}, {"date": "2025-10-08", "close": 0.096, "volume": 171062.0}, {"date": "2025-10-09", "close": 0.1, "volume": 201903.0}, {"date": "2025-10-10", "close": 0.1, "volume": 194775.0}, {"date": "2025-10-13", "close": 0.099, "volume": 20362.0}, {"date": "2025-10-14", "close": 0.096, "volume": 10981.0}, {"date": "2025-10-15", "close": 0.096, "volume": 12287.0}, {"date": "2025-10-17", "close": 0.105, "volume": 4744007.0}, {"date": "2025-10-20", "close": 0.105, "volume": 1046590.0}, {"date": "2025-10-21", "close": 0.1, "volume": 395910.0}, {"date": "2025-10-22", "close": 0.11, "volume": 98043.0}, {"date": "2025-10-23", "close": 0.11, "volume": 87168.0}, {"date": "2025-10-24", "close": 0.105, "volume": 281903.0}, {"date": "2025-10-27", "close": 0.1075, "volume": 27855.0}, {"date": "2025-10-28", "close": 0.1, "volume": 393162.0}, {"date": "2025-10-29", "close": 0.1025, "volume": 37000.0}, {"date": "2025-10-30", "close": 0.1075, "volume": 522847.0}, {"date": "2025-10-31", "close": 0.11, "volume": 577063.0}, {"date": "2025-11-03", "close": 0.11, "volume": 1265898.0}, {"date": "2025-11-04", "close": 0.115, "volume": 1107965.0}, {"date": "2025-11-05", "close": 0.115, "volume": 401244.0}, {"date": "2025-11-06", "close": 0.115, "volume": 217585.0}, {"date": "2025-11-07", "close": 0.12, "volume": 45335.0}, {"date": "2025-11-10", "close": 0.12, "volume": 43289.0}, {"date": "2025-11-11", "close": 0.12, "volume": 47740.0}, {"date": "2025-11-12", "close": 0.12, "volume": 153000.0}, {"date": "2025-11-13", "close": 0.12, "volume": 178596.0}, {"date": "2025-11-17", "close": 0.115, "volume": 26950.0}, {"date": "2025-11-18", "close": 0.115, "volume": 31674.0}, {"date": "2025-11-19", "close": 0.115, "volume": 200187.0}, {"date": "2025-11-20", "close": 0.115, "volume": 7261.0}, {"date": "2025-11-21", "close": 0.11, "volume": 195096.0}, {"date": "2025-11-24", "close": 0.11, "volume": 589564.0}, {"date": "2025-11-25", "close": 0.105, "volume": 50000.0}, {"date": "2025-11-26", "close": 0.11, "volume": 22224.0}, {"date": "2025-11-27", "close": 0.105, "volume": 18948.0}, {"date": "2025-11-28", "close": 0.1, "volume": 50749.0}, {"date": "2025-12-01", "close": 0.1, "volume": 3100.0}, {"date": "2025-12-03", "close": 0.1025, "volume": 47495.0}, {"date": "2025-12-04", "close": 0.105, "volume": 889715.0}, {"date": "2025-12-05", "close": 0.105, "volume": 1326.0}, {"date": "2025-12-08", "close": 0.1, "volume": 283080.0}, {"date": "2025-12-09", "close": 0.1, "volume": 28000.0}, {"date": "2025-12-10", "close": 0.105, "volume": 10234.0}, {"date": "2025-12-11", "close": 0.105, "volume": 751.0}, {"date": "2025-12-12", "close": 0.11, "volume": 119243.0}, {"date": "2025-12-16", "close": 0.1, "volume": 101429.0}, {"date": "2025-12-17", "close": 0.1, "volume": 325672.0}, {"date": "2025-12-18", "close": 0.095, "volume": 303549.0}, {"date": "2025-12-19", "close": 0.105, "volume": 196350.0}, {"date": "2025-12-22", "close": 0.11, "volume": 109230.0}, {"date": "2025-12-23", "close": 0.105, "volume": 504761.0}, {"date": "2025-12-24", "close": 0.11, "volume": 56299.0}, {"date": "2025-12-29", "close": 0.11, "volume": 17250.0}, {"date": "2025-12-30", "close": 0.11, "volume": 81797.0}, {"date": "2025-12-31", "close": 0.11, "volume": 91407.0}, {"date": "2026-01-02", "close": 0.11, "volume": 5046.0}, {"date": "2026-01-05", "close": 0.1, "volume": 1544.0}, {"date": "2026-01-06", "close": 0.11, "volume": 6945.0}, {"date": "2026-01-07", "close": 0.11, "volume": 143780.0}, {"date": "2026-01-08", "close": 0.11, "volume": 4684.0}, {"date": "2026-01-09", "close": 0.105, "volume": 24112.0}, {"date": "2026-01-12", "close": 0.105, "volume": 10662.0}, {"date": "2026-01-13", "close": 0.115, "volume": 304000.0}, {"date": "2026-01-14", "close": 0.11, "volume": 12809.0}, {"date": "2026-01-15", "close": 0.115, "volume": 3248.0}, {"date": "2026-01-16", "close": 0.115, "volume": 765337.0}, {"date": "2026-01-19", "close": 0.11, "volume": 24.0}, {"date": "2026-01-20", "close": 0.105, "volume": 250723.0}, {"date": "2026-01-21", "close": 0.105, "volume": 15696.0}, {"date": "2026-01-22", "close": 0.11, "volume": 136212.0}, {"date": "2026-01-23", "close": 0.11, "volume": 95000.0}, {"date": "2026-01-27", "close": 0.1, "volume": 868057.0}, {"date": "2026-01-28", "close": 0.1075, "volume": 429554.0}, {"date": "2026-01-29", "close": 0.105, "volume": 300957.0}, {"date": "2026-01-30", "close": 0.105, "volume": 307203.0}, {"date": "2026-02-02", "close": 0.105, "volume": 254068.0}, {"date": "2026-02-03", "close": 0.105, "volume": 220025.0}, {"date": "2026-02-04", "close": 0.1, "volume": 580407.0}, {"date": "2026-02-05", "close": 0.105, "volume": 238173.0}, {"date": "2026-02-06", "close": 0.099, "volume": 109451.0}, {"date": "2026-02-09", "close": 0.099, "volume": 48899.0}, {"date": "2026-02-10", "close": 0.1, "volume": 394478.0}, {"date": "2026-02-11", "close": 0.1, "volume": 300000.0}, {"date": "2026-02-12", "close": 0.097, "volume": 6952.0}, {"date": "2026-02-13", "close": 0.095, "volume": 253647.0}, {"date": "2026-02-16", "close": 0.1, "volume": 55000.0}, {"date": "2026-02-17", "close": 0.093, "volume": 357017.0}, {"date": "2026-02-18", "close": 0.1, "volume": 715785.0}, {"date": "2026-02-19", "close": 0.105, "volume": 907936.0}, {"date": "2026-02-20", "close": 0.095, "volume": 608232.0}, {"date": "2026-02-23", "close": 0.1, "volume": 253589.0}, {"date": "2026-02-24", "close": 0.1, "volume": 817342.0}, {"date": "2026-02-25", "close": 0.098, "volume": 231035.0}, {"date": "2026-02-26", "close": 0.1, "volume": 92548.0}, {"date": "2026-02-27", "close": 0.1, "volume": 195380.0}, {"date": "2026-03-02", "close": 0.1025, "volume": 25187.0}, {"date": "2026-03-03", "close": 0.098, "volume": 318898.0}, {"date": "2026-03-05", "close": 0.092, "volume": 264733.0}, {"date": "2026-03-06", "close": 0.095, "volume": 129821.0}, {"date": "2026-03-09", "close": 0.095, "volume": 68240.0}, {"date": "2026-03-10", "close": 0.099, "volume": 580803.0}, {"date": "2026-03-11", "close": 0.096, "volume": 72499.0}, {"date": "2026-03-12", "close": 0.098, "volume": 10052.0}, {"date": "2026-03-13", "close": 0.095, "volume": 528942.0}, {"date": "2026-03-17", "close": 0.092, "volume": 22849.0}, {"date": "2026-03-18", "close": 0.085, "volume": 590025.0}, {"date": "2026-03-19", "close": 0.088, "volume": 148915.0}, {"date": "2026-03-20", "close": 0.088, "volume": 1688.0}, {"date": "2026-03-23", "close": 0.09, "volume": 26175.0}, {"date": "2026-03-24", "close": 0.091, "volume": 7534.0}, {"date": "2026-03-25", "close": 0.095, "volume": 68143.0}, {"date": "2026-03-27", "close": 0.095, "volume": 221300.0}, {"date": "2026-03-30", "close": 0.09, "volume": 79365.0}, {"date": "2026-03-31", "close": 0.09, "volume": 260981.0}, {"date": "2026-04-01", "close": 0.09, "volume": 15000.0}, {"date": "2026-04-02", "close": 0.093, "volume": 274072.0}, {"date": "2026-04-07", "close": 0.094, "volume": 66540.0}, {"date": "2026-04-08", "close": 0.091, "volume": 282085.0}, {"date": "2026-04-09", "close": 0.088, "volume": 159252.0}, {"date": "2026-04-10", "close": 0.086, "volume": 453100.0}, {"date": "2026-04-13", "close": 0.085, "volume": 385069.0}, {"date": "2026-04-14", "close": 0.087, "volume": 568695.0}, {"date": "2026-04-15", "close": 0.089, "volume": 445004.0}, {"date": "2026-04-16", "close": 0.086, "volume": 124768.0}, {"date": "2026-04-17", "close": 0.091, "volume": 363096.0}, {"date": "2026-04-20", "close": 0.086, "volume": 174550.0}, {"date": "2026-04-21", "close": 0.088, "volume": 411917.0}, {"date": "2026-04-22", "close": 0.089, "volume": 3487.0}, {"date": "2026-04-23", "close": 0.087, "volume": 3128.0}, {"date": "2026-04-24", "close": 0.088, "volume": 473753.0}, {"date": "2026-04-27", "close": 0.08, "volume": 317218.0}, {"date": "2026-04-28", "close": 0.08, "volume": 199416.0}, {"date": "2026-04-29", "close": 0.079, "volume": 304292.0}, {"date": "2026-04-30", "close": 0.077, "volume": 409677.0}, {"date": "2026-05-01", "close": 0.076, "volume": 184805.0}, {"date": "2026-05-04", "close": 0.076, "volume": 282196.0}, {"date": "2026-05-05", "close": 0.073, "volume": 149715.0}, {"date": "2026-05-06", "close": 0.078, "volume": 190481.0}, {"date": "2026-05-07", "close": 0.074, "volume": 69149.0}, {"date": "2026-05-08", "close": 0.073, "volume": 16018.0}, {"date": "2026-05-11", "close": 0.075, "volume": 331547.0}, {"date": "2026-05-12", "close": 0.072, "volume": 208164.0}, {"date": "2026-05-13", "close": 0.069, "volume": 1211852.0}, {"date": "2026-05-14", "close": 0.07, "volume": 51027.0}, {"date": "2026-05-15", "close": 0.0745, "volume": 235045.0}, {"date": "2026-05-18", "close": 0.075, "volume": 127966.0}, {"date": "2026-05-19", "close": 0.067, "volume": 651416.0}, {"date": "2026-05-20", "close": 0.064, "volume": 532272.0}, {"date": "2026-05-21", "close": 0.068, "volume": 148233.0}, {"date": "2026-05-22", "close": 0.0665, "volume": 121812.0}, {"date": "2026-05-25", "close": 0.062, "volume": 198228.0}, {"date": "2026-05-26", "close": 0.064, "volume": 18900.0}, {"date": "2026-05-27", "close": 0.063, "volume": 181088.0}, {"date": "2026-05-28", "close": 0.066, "volume": 25300.0}, {"date": "2026-05-29", "close": 0.069, "volume": 365032.0}, {"date": "2026-06-01", "close": 0.063, "volume": 241165.0}, {"date": "2026-06-02", "close": 0.063, "volume": 111251.0}, {"date": "2026-06-03", "close": 0.062, "volume": 607965.0}, {"date": "2026-06-04", "close": 0.062, "volume": 717290.0}, {"date": "2026-06-05", "close": 0.065, "volume": 14402.0}, {"date": "2026-06-09", "close": 0.065, "volume": 593535.0}, {"date": "2026-06-10", "close": 0.06, "volume": 598290.0}, {"date": "2026-06-11", "close": 0.061, "volume": 252158.0}, {"date": "2026-06-12", "close": 0.061, "volume": 82100.0}, {"date": "2026-06-15", "close": 0.063, "volume": 162550.0}, {"date": "2026-06-16", "close": 0.068, "volume": 1197811.0}, {"date": "2026-06-17", "close": 0.066, "volume": 350000.0}, {"date": "2026-06-18", "close": 0.066, "volume": 286087.0}, {"date": "2026-06-22", "close": 0.068, "volume": 105429.0}, {"date": "2026-06-23", "close": 0.072, "volume": 629587.0}, {"date": "2026-06-24", "close": 0.08, "volume": 372727.0}, {"date": "2026-06-25", "close": 0.086, "volume": 4000.0}, {"date": "2026-06-26", "close": 0.097, "volume": 342444.0}, {"date": "2026-06-29", "close": 0.09, "volume": 258835.0}, {"date": "2026-06-30", "close": 0.096, "volume": 252660.0}, {"date": "2026-07-01", "close": 0.096, "volume": 355451.0}, {"date": "2026-07-02", "close": 0.095, "volume": 19548.0}, {"date": "2026-07-06", "close": 0.095, "volume": 26945.0}, {"date": "2026-07-07", "close": 0.098, "volume": 28085.0}, {"date": "2026-07-09", "close": 0.097, "volume": 4892.0}, {"date": "2026-07-10", "close": 0.089, "volume": 2354.0}, {"date": "2026-07-13", "close": 0.097, "volume": 59301.0}, {"date": "2026-07-14", "close": 0.097, "volume": 47238.0}, {"date": "2026-07-15", "close": 0.1, "volume": 306558.0}, {"date": "2026-07-16", "close": 0.099, "volume": 372373.0}, {"date": "2026-07-17", "close": 0.099, "volume": 188342.0}, {"date": "2026-07-20", "close": 0.098, "volume": 159317.0}, {"date": "2026-07-21", "close": 0.094, "volume": 250000.0}, {"date": "2026-07-22", "close": 0.097, "volume": 84520.0}, {"date": "2026-07-23", "close": 0.1, "volume": 486335.0}, {"date": "2026-07-24", "close": 0.097, "volume": 309333.0}, {"date": "2026-07-28", "close": 0.097, "volume": 72817.0}, {"date": "2026-07-29", "close": 0.099, "volume": 174306.0}, {"date": "2026-07-30", "close": 0.096, "volume": 667598.0}, {"date": "2026-07-31", "close": 0.096, "volume": 10878.0}, {"date": "2026-08-03", "close": 0.098, "volume": 90000.0}, {"date": "2026-08-04", "close": 0.105, "volume": 299231.0}, {"date": "2026-08-05", "close": 0.096, "volume": 138000.0}, {"date": "2026-08-07", "close": 0.098, "volume": 414588.0}, {"date": "2026-08-10", "close": 0.097, "volume": 145056.0}, {"date": "2026-08-11", "close": 0.098, "volume": 2075.0}, {"date": "2026-08-12", "close": 0.105, "volume": 424491.0}, {"date": "2026-08-13", "close": 0.12, "volume": 614186.0}, {"date": "2026-08-14", "close": 0.115, "volume": 49618.0}, {"date": "2026-08-17", "close": 0.115, "volume": 166153.0}, {"date": "2026-08-18", "close": 0.11, "volume": 98353.0}, {"date": "2026-08-19", "close": 0.11, "volume": 17272.0}, {"date": "2026-08-20", "close": 0.1, "volume": 342570.0}, {"date": "2026-08-21", "close": 0.098, "volume": 25176.0}, {"date": "2026-08-24", "close": 0.092, "volume": 452904.0}, {"date": "2026-08-25", "close": 0.092, "volume": 41753.0}, {"date": "2026-08-26", "close": 0.1, "volume": 255735.0}, {"date": "2026-08-27", "close": 0.11, "volume": 766357.0}, {"date": "2026-08-28", "close": 0.11, "volume": 575195.0}, {"date": "2026-08-31", "close": 0.11, "volume": 262590.0}, {"date": "2026-09-01", "close": 0.115, "volume": 153997.0}, {"date": "2026-09-02", "close": 0.115, "volume": 41673.0}, {"date": "2026-09-03", "close": 0.115, "volume": 25418.0}, {"date": "2026-09-07", "close": 0.115, "volume": 29266.0}], "refreshing": true}