{"ticker": "ESK", "overview": {"name": "Etherstack PLC", "country": "Australia", "industry": "Software & Services"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 1, "buy_sum": 35750.0, "sell_n": 0, "sell_sum": 0, "net": 35750.0, "insiders": 1, "first_date": "2026-05-21", "last_date": "2026-05-21"}, "metrics": {"ticker": "ESK", "has_prices": true, "as_of": "2026-09-18", "last": 0.53, "prev_close": 0.51, "change": 0.020000000000000018, "change_pct": 0.03921568627450984, "session_volume": 28607.0, "vwap_5": 0.5153445818453655, "vwap_20": 0.5510453948880234, "vwap_60": 0.5276619388277402, "vwap_250": 0.5734287568711091, "high_52w": 0.76, "low_52w": 0.48, "avg_volume_20": 43734.55, "sessions": 400, "market_cap": {"value": 72338244.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX3Y-03092899-1", "src": "ASX", "ticker": "ESK", "cik": "", "company": "Etherstack PLC", "company_raw": "Etherstack PLC", "who": "Peter Stephens", "who_key": "Peter Stephens", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 35750.0, "score": 33.9, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Director buys $36K of ESK", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03092899", "trade_date": "2026-05-21", "timestamp": "2026-05-21", "mins": 238483}], "recent_buys": [{"id": "ASX3Y-03092899-1", "src": "ASX", "ticker": "ESK", "cik": "", "company": "Etherstack PLC", "company_raw": "Etherstack PLC", "who": "Peter Stephens", "who_key": "Peter Stephens", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 35750.0, "score": 33.9, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Director buys $36K of ESK", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03092899", "trade_date": "2026-05-21", "timestamp": "2026-05-21", "mins": 238483}], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Peter Stephens", "notice_type": "3Y", "direct_shares": 1290323.0, "indirect_shares": 3179409.0, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest. Name Citicorp Nominees Pty Limited F f", "pct": null, "notice_date": "2026-05-22", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03092899-2A1673384", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Peter Stephens", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-09-06", "source_url": "https://www.marketindex.com.au/asx/esk", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Scott Minehane", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-01-02", "source_url": "https://www.marketindex.com.au/asx/esk", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Peter Stephens", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-01-02", "source_url": "https://www.marketindex.com.au/asx/esk", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Paul Barnes", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-01-02", "source_url": "https://www.marketindex.com.au/asx/esk", "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": "2026-05-22", "source_url": "https://www.marketindex.com.au/asx/esk", "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": "2026-04-14", "source_url": "https://www.marketindex.com.au/asx/esk", "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": "2026-04-12", "source_url": "https://www.marketindex.com.au/asx/esk", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-14", "source_url": "https://www.marketindex.com.au/asx/esk", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-09", "source_url": "https://www.marketindex.com.au/asx/esk", "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": "2025-12-09", "source_url": "https://www.marketindex.com.au/asx/esk", "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": "2025-12-09", "source_url": "https://www.marketindex.com.au/asx/esk", "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": "2025-12-08", "source_url": "https://www.marketindex.com.au/asx/esk", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-03", "source_url": "https://www.marketindex.com.au/asx/esk", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-01", "source_url": "https://www.marketindex.com.au/asx/esk", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-01", "source_url": "https://www.marketindex.com.au/asx/esk", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-27", "source_url": "https://www.marketindex.com.au/asx/esk", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-09-12", "source_url": "https://www.marketindex.com.au/asx/esk", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-09-12", "source_url": "https://www.marketindex.com.au/asx/esk", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-09-12", "source_url": "https://www.marketindex.com.au/asx/esk", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-09-12", "source_url": "https://www.marketindex.com.au/asx/esk", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-09-11", "source_url": "https://www.marketindex.com.au/asx/esk", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-09-09", "source_url": "https://www.marketindex.com.au/asx/esk", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-09-09", "source_url": "https://www.marketindex.com.au/asx/esk", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-02-29", "source_url": "https://www.marketindex.com.au/asx/esk", "needs_ocr": 0}], "directors": [{"name": "Peter Stephens", "first_seen": "2019-01-02", "last_seen": "2026-05-22", "status": "current", "notices": 3}, {"name": "Scott Minehane", "first_seen": "2019-01-02", "last_seen": "2019-01-02", "status": "past", "notices": 1}, {"name": "Paul Barnes", "first_seen": "2019-01-02", "last_seen": "2019-01-02", "status": "past", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [{"who": "Peter Stephens", "who_key": "Peter Stephens", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 35750.0, "sold": 0, "net": 35750.0, "trades": 1, "top_score": 33.9, "lean": "buying", "history": [{"action": "BUY", "amount": 35750.0, "date": "2026-05-21", "score": 33.9, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03092899"}], "latest": {"action": "BUY", "amount": 35750.0, "date": "2026-05-21", "score": 33.9, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03092899"}}], "activity": [], "announcements": [{"date": "2026-10-04", "form": "Issued Capital", "title": "Strategic review outcome", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03144147-2A1701682"}, {"date": "2026-09-28", "form": "Progress Report", "title": "UK Government Project Delivery Update", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03141163-2A1700135"}, {"date": "2026-09-22", "form": "Progress Report", "title": "International Defence Deal for New NBWF Technology", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03138127-2A1698390"}, {"date": "2026-09-09", "form": "Issued Capital", "title": "Notification regarding unquoted securities - ESK", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03133725-2A1696358"}, {"date": "2026-09-09", "form": "Issued Capital", "title": "Notification of cessation of securities - ESK", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03133698-2A1696344"}], "performance": {"ticker": "ESK", "has_prices": true, "summary": {"n": 1, "avg": -0.09523809523809532, "win_rate": 0.0, "best": -0.09523809523809532, "worst": -0.09523809523809532, "as_of": "2026-11-02"}, "buys": [{"who": "Peter Stephens", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 35750.0, "date": "2026-05-21", "score": 33.9, "ref_price": 0.525, "return": -0.09523809523809532}]}, "price_series": [{"date": "2012-09-07", "close": 0.83623, "volume": 4777.0}, {"date": "2012-10-02", "close": 0.83623, "volume": 604.0}, {"date": "2012-10-11", "close": 0.68866, "volume": 5082.0}, {"date": "2012-10-19", "close": 0.78704, "volume": 1118.0}, {"date": "2012-10-24", "close": 0.68866, "volume": 5082.0}, {"date": "2012-10-25", "close": 0.73785, "volume": 3812.0}, {"date": "2012-11-05", "close": 0.762445, "volume": 1311.0}, {"date": "2012-12-07", "close": 0.806716, "volume": 14584.0}, {"date": "2012-12-11", "close": 0.806716, "volume": 2.0}, {"date": "2013-01-02", "close": 0.78704, "volume": 2541.0}, {"date": "2013-01-17", "close": 0.59028, "volume": 5082.0}, {"date": "2013-01-18", "close": 0.614875, "volume": 5082.0}, {"date": "2013-01-21", "close": 0.68866, "volume": 732.0}, {"date": "2013-01-23", "close": 0.68866, "volume": 3049.0}, {"date": "2013-01-24", "close": 0.73785, "volume": 15532.0}, {"date": "2013-02-01", "close": 0.728012, "volume": 2846.0}, {"date": "2013-02-04", "close": 0.73785, "volume": 2602.0}, {"date": "2013-02-05", "close": 0.732931, "volume": 2683.0}, {"date": "2013-02-13", "close": 0.73785, "volume": 40659.0}, {"date": "2013-02-15", "close": 0.73785, "volume": 8132.0}, {"date": "2013-02-19", "close": 0.73785, "volume": 1016.0}, {"date": "2013-02-26", "close": 0.59028, "volume": 36422.0}, {"date": "2013-03-01", "close": 0.59028, "volume": 44895.0}, {"date": "2013-03-05", "close": 0.664065, "volume": 5082.0}, {"date": "2013-03-06", "close": 0.73785, "volume": 4645.0}, {"date": "2013-03-12", "close": 0.73785, "volume": 20329.0}, {"date": "2013-04-17", "close": 0.619794, "volume": 2236.0}, {"date": "2013-04-18", "close": 0.5484685, "volume": 18374.0}, {"date": "2013-05-07", "close": 0.39352, "volume": 45741.0}, {"date": "2013-05-08", "close": 0.373844, "volume": 2541.0}, {"date": "2013-05-16", "close": 0.39352, "volume": 7115.0}, {"date": "2013-05-20", "close": 0.403358, "volume": 2196.0}, {"date": "2013-05-21", "close": 0.403358, "volume": 5591.0}, {"date": "2013-05-22", "close": 0.373844, "volume": 18296.0}, {"date": "2013-05-23", "close": 0.34433, "volume": 15247.0}, {"date": "2013-05-27", "close": 0.324654, "volume": 10165.0}, {"date": "2013-05-28", "close": 0.334492, "volume": 16263.0}, {"date": "2013-05-30", "close": 0.34433, "volume": 3049.0}, {"date": "2013-05-31", "close": 0.39352, "volume": 16263.0}, {"date": "2013-06-03", "close": 0.462386, "volume": 30494.0}, {"date": "2013-06-06", "close": 0.462386, "volume": 16365.0}, {"date": "2013-06-20", "close": 0.447629, "volume": 10165.0}, {"date": "2013-06-24", "close": 0.44271, "volume": 53938.0}, {"date": "2013-06-27", "close": 0.4919, "volume": 26428.0}, {"date": "2013-07-15", "close": 0.44271, "volume": 19146.0}, {"date": "2013-07-22", "close": 0.44271, "volume": 10165.0}, {"date": "2013-07-23", "close": 0.44271, "volume": 8002.0}, {"date": "2013-07-31", "close": 0.44271, "volume": 11384.0}, {"date": "2013-08-02", "close": 0.3025185, "volume": 44033.0}, {"date": "2013-08-05", "close": 0.304978, "volume": 121976.0}, {"date": "2013-08-06", "close": 0.304978, "volume": 31693.0}, {"date": "2013-08-07", "close": 0.304978, "volume": 20329.0}, {"date": "2013-08-08", "close": 0.29514, "volume": 20329.0}, {"date": "2013-08-20", "close": 0.29514, "volume": 40659.0}, {"date": "2013-08-21", "close": 0.300059, "volume": 20329.0}, {"date": "2013-11-20", "close": 0.300059, "volume": 30494.0}, {"date": "2013-11-21", "close": 0.300059, "volume": 28461.0}, {"date": "2013-12-19", "close": 0.275464, "volume": 36755.0}, {"date": "2013-12-20", "close": 0.275464, "volume": 2074.0}, {"date": "2014-01-15", "close": 0.250869, "volume": 20329.0}, {"date": "2014-01-16", "close": 0.226274, "volume": 29221.0}, {"date": "2014-01-20", "close": 0.201679, "volume": 9246.0}, {"date": "2014-01-21", "close": 0.1500295, "volume": 86192.0}, {"date": "2014-01-22", "close": 0.14757, "volume": 919.0}, {"date": "2014-01-23", "close": 0.152489, "volume": 16471.0}, {"date": "2014-01-24", "close": 0.19676, "volume": 193397.0}, {"date": "2014-02-06", "close": 0.177084, "volume": 17280.0}, {"date": "2014-02-07", "close": 0.172165, "volume": 60988.0}, {"date": "2014-02-10", "close": 0.14757, "volume": 81317.0}, {"date": "2014-02-11", "close": 0.14757, "volume": null}, {"date": "2014-02-25", "close": 0.172165, "volume": 26428.0}, {"date": "2014-03-11", "close": 0.172165, "volume": 14231.0}, {"date": "2014-03-31", "close": 0.127894, "volume": 65558.0}, {"date": "2014-04-01", "close": 0.127894, "volume": 15739.0}, {"date": "2014-04-14", "close": 0.137732, "volume": 16263.0}, {"date": "2014-04-30", "close": 0.09838, "volume": 273226.0}, {"date": "2014-05-02", "close": 0.09838, "volume": 20329.0}, {"date": "2014-05-19", "close": 0.09838, "volume": 5082.0}, {"date": "2014-06-25", "close": 0.122975, "volume": 20329.0}, {"date": "2014-06-30", "close": 0.122975, "volume": 1016.0}, {"date": "2014-07-01", "close": 0.127894, "volume": 18166.0}, {"date": "2014-07-04", "close": 0.137732, "volume": 31641.0}, {"date": "2014-08-29", "close": 0.172165, "volume": 56922.0}, {"date": "2014-09-02", "close": 0.167246, "volume": 36593.0}, {"date": "2014-10-10", "close": 0.177084, "volume": 5082.0}, {"date": "2014-11-13", "close": 0.167246, "volume": 20329.0}, {"date": "2014-12-02", "close": 0.14757, "volume": 13926.0}, {"date": "2014-12-05", "close": 0.206598, "volume": 71153.0}, {"date": "2014-12-08", "close": 0.221355, "volume": 6934.0}, {"date": "2014-12-09", "close": 0.216436, "volume": 24395.0}, {"date": "2014-12-11", "close": 0.186922, "volume": 24395.0}, {"date": "2014-12-15", "close": 0.177084, "volume": 24395.0}, {"date": "2014-12-18", "close": 0.19676, "volume": 24395.0}, {"date": "2014-12-19", "close": 0.211517, "volume": 12248.0}, {"date": "2014-12-22", "close": 0.24595, "volume": 149471.0}, {"date": "2014-12-23", "close": 0.250869, "volume": 6934.0}, {"date": "2014-12-30", "close": 0.24595, "volume": 23509.0}, {"date": "2015-01-09", "close": 0.270545, "volume": 103497.0}, {"date": "2015-01-13", "close": 0.265626, "volume": 15247.0}, {"date": "2015-01-16", "close": 0.167246, "volume": 1850.0}, {"date": "2015-01-21", "close": 0.24595, "volume": 101647.0}, {"date": "2015-01-28", "close": 0.24595, "volume": 12198.0}, {"date": "2015-01-29", "close": 0.24595, "volume": 28461.0}, {"date": "2015-02-05", "close": 0.265626, "volume": 60988.0}, {"date": "2015-02-11", "close": 0.270545, "volume": 81317.0}, {"date": "2015-02-25", "close": 0.275464, "volume": 40659.0}, {"date": "2015-02-26", "close": 0.319735, "volume": 101647.0}, {"date": "2015-03-05", "close": 0.334492, "volume": 100148.0}, {"date": "2015-03-13", "close": 0.29514, "volume": 54115.0}, {"date": "2015-03-20", "close": 0.29514, "volume": 17182.0}, {"date": "2015-03-30", "close": 0.334492, "volume": 18296.0}, {"date": "2015-04-29", "close": 0.29514, "volume": 37262.0}, {"date": "2015-05-28", "close": 0.300059, "volume": 20329.0}, {"date": "2015-06-01", "close": 0.300059, "volume": 4371.0}, {"date": "2015-06-24", "close": 0.304978, "volume": 20329.0}, {"date": "2015-06-29", "close": 0.354168, "volume": 40659.0}, {"date": "2015-07-02", "close": 0.309897, "volume": 1641.0}, {"date": "2015-07-03", "close": 0.270545, "volume": 27445.0}, {"date": "2015-07-06", "close": 0.29514, "volume": 10165.0}, {"date": "2015-07-22", "close": 0.270545, "volume": 10165.0}, {"date": "2015-07-24", "close": 0.270545, "volume": 10165.0}, {"date": "2015-07-27", "close": 0.270545, "volume": 17280.0}, {"date": "2015-08-14", "close": 0.280383, "volume": 10165.0}, {"date": "2015-09-11", "close": 0.319735, "volume": 115995.0}, {"date": "2015-11-16", "close": 0.1746245, "volume": 10165.0}, {"date": "2015-12-11", "close": 0.167246, "volume": 9656.0}, {"date": "2015-12-29", "close": 0.122975, "volume": 83358.0}, {"date": "2016-02-25", "close": 0.122975, "volume": 12206.0}, {"date": "2016-02-29", "close": 0.1254345, "volume": 134572.0}, {"date": "2016-03-14", "close": 0.132813, "volume": 6099.0}, {"date": "2016-03-16", "close": 0.1451105, "volume": 9656.0}, {"date": "2016-03-18", "close": 0.152489, "volume": 4340.0}, {"date": "2016-05-10", "close": 0.1, "volume": 12865.0}, {"date": "2016-05-27", "close": 0.1, "volume": 40500.0}, {"date": "2016-05-30", "close": 0.096, "volume": 17135.0}, {"date": "2016-05-31", "close": 0.1, "volume": 6300.0}, {"date": "2016-07-08", "close": 0.1, "volume": 14000.0}, {"date": "2016-07-28", "close": 0.15, "volume": 10000.0}, {"date": "2016-08-05", "close": 0.15, "volume": 17000.0}, {"date": "2016-08-08", "close": 0.16, "volume": 100000.0}, {"date": "2016-08-24", "close": 0.16, "volume": 3125.0}, {"date": "2016-09-08", "close": 0.09, "volume": 20000.0}, {"date": "2016-09-12", "close": 0.12, "volume": 1500.0}, {"date": "2016-09-15", "close": 0.15, "volume": 110156.0}, {"date": "2016-09-16", "close": 0.15, "volume": 1500.0}, {"date": "2016-09-23", "close": 0.18, "volume": 177851.0}, {"date": "2016-09-26", "close": 0.26, "volume": 186156.0}, {"date": "2016-09-27", "close": 0.29, "volume": 233563.0}, {"date": "2016-09-28", "close": 0.28, "volume": 64866.0}, {"date": "2016-09-30", "close": 0.265, "volume": 13571.0}, {"date": "2016-10-04", "close": 0.24, "volume": 126866.0}, {"date": "2016-10-05", "close": 0.24, "volume": 15000.0}, {"date": "2016-10-06", "close": 0.25, "volume": 55000.0}, {"date": "2016-10-07", "close": 0.26, "volume": 10338.0}, {"date": "2016-10-12", "close": 0.27, "volume": 5319.0}, {"date": "2016-10-14", "close": 0.265, "volume": 2338.0}, {"date": "2016-10-17", "close": 0.27, "volume": 14000.0}, {"date": "2016-10-18", "close": 0.305, "volume": 119000.0}, {"date": "2016-10-19", "close": 0.29, "volume": 35162.0}, {"date": "2016-10-24", "close": 0.29, "volume": 500.0}, {"date": "2016-10-26", "close": 0.27, "volume": 500.0}, {"date": "2016-10-27", "close": 0.25, "volume": 66393.0}, {"date": "2016-11-02", "close": 0.25, "volume": 26600.0}, {"date": "2016-11-14", "close": 0.21, "volume": 3125.0}, {"date": "2016-11-15", "close": 0.21, "volume": 10000.0}, {"date": "2016-11-21", "close": 0.18, "volume": 30000.0}, {"date": "2016-11-24", "close": 0.215, "volume": 4291.0}, {"date": "2016-12-06", "close": 0.28, "volume": 37592.0}, {"date": "2016-12-12", "close": 0.265, "volume": 27490.0}, {"date": "2016-12-13", "close": 0.21, "volume": 17490.0}, {"date": "2017-01-11", "close": 0.265, "volume": 36510.0}, {"date": "2017-01-16", "close": 0.265, "volume": 2490.0}, {"date": "2017-02-21", "close": 0.255, "volume": 7692.0}, {"date": "2017-02-27", "close": 0.255, "volume": 4000.0}, {"date": "2017-03-20", "close": 0.2, "volume": 10000.0}, {"date": "2017-03-23", "close": 0.22, "volume": 30000.0}, {"date": "2017-03-24", "close": 0.22, "volume": 7300.0}, {"date": "2017-03-27", "close": 0.22, "volume": 9090.0}, {"date": "2017-03-31", "close": 0.22, "volume": 25000.0}, {"date": "2017-04-19", "close": 0.22, "volume": 600.0}, {"date": "2017-04-20", "close": 0.22, "volume": 39400.0}, {"date": "2017-04-21", "close": 0.22, "volume": 15000.0}, {"date": "2017-04-24", "close": 0.22, "volume": 10000.0}, {"date": "2017-04-26", "close": 0.22, "volume": 3850.0}, {"date": "2017-05-25", "close": 0.22, "volume": 14000.0}, {"date": "2017-06-02", "close": 0.18, "volume": 40200.0}, {"date": "2017-06-05", "close": 0.18, "volume": 2500.0}, {"date": "2017-06-06", "close": 0.18, "volume": 28855.0}, {"date": "2017-06-07", "close": 0.18, "volume": 1250.0}, {"date": "2017-06-08", "close": 0.18, "volume": 5555.0}, {"date": "2017-06-16", "close": 0.15, "volume": 6000.0}, {"date": "2017-06-19", "close": 0.17, "volume": 5000.0}, {"date": "2017-06-20", "close": 0.15, "volume": 33000.0}, {"date": "2017-06-26", "close": 0.15, "volume": 20000.0}, {"date": "2017-06-29", "close": 0.15, "volume": 20000.0}, {"date": "2017-06-30", "close": 0.15, "volume": 3335.0}, {"date": "2017-07-07", "close": 0.15, "volume": 17333.0}, {"date": "2017-07-13", "close": 0.16, "volume": 69887.0}, {"date": "2017-07-14", "close": 0.175, "volume": 4000.0}, {"date": "2017-07-17", "close": 0.18, "volume": 12000.0}, {"date": "2017-07-19", "close": 0.19, "volume": 4000.0}, {"date": "2017-07-21", "close": 0.2, "volume": 128150.0}, {"date": "2017-07-24", "close": 0.2, "volume": 68.0}, {"date": "2017-07-27", "close": 0.28, "volume": 10000.0}, {"date": "2017-07-28", "close": 0.28, "volume": 500.0}, {"date": "2017-08-03", "close": 0.27, "volume": 2000.0}, {"date": "2017-08-11", "close": 0.25, "volume": 81138.0}, {"date": "2017-08-14", "close": 0.26, "volume": 11323.0}, {"date": "2017-08-15", "close": 0.28, "volume": 4022.0}, {"date": "2017-08-30", "close": 0.25, "volume": 22000.0}, {"date": "2017-09-19", "close": 0.26, "volume": 5000.0}, {"date": "2017-09-22", "close": 0.205, "volume": 15000.0}, {"date": "2017-09-26", "close": 0.21, "volume": 2500.0}, {"date": "2017-09-27", "close": 0.21, "volume": 10000.0}, {"date": "2017-09-28", "close": 0.195, "volume": 110000.0}, {"date": "2017-09-29", "close": 0.2, "volume": 80500.0}, {"date": "2017-10-03", "close": 0.19, "volume": 3200.0}, {"date": "2017-10-09", "close": 0.2, "volume": 5000.0}, {"date": "2017-10-10", "close": 0.21, "volume": 2950.0}, {"date": "2017-10-23", "close": 0.21, "volume": 10000.0}, {"date": "2017-10-24", "close": 0.2, "volume": 1962.0}, {"date": "2017-10-25", "close": 0.2, "volume": 9038.0}, {"date": "2017-10-26", "close": 0.18, "volume": 12500.0}, {"date": "2017-11-02", "close": 0.18, "volume": 3500.0}, {"date": "2017-11-15", "close": 0.16, "volume": 100000.0}, {"date": "2017-11-16", "close": 0.16, "volume": 2500.0}, {"date": "2017-11-17", "close": 0.16, "volume": 1000.0}, {"date": "2017-11-23", "close": 0.16, "volume": 4000.0}, {"date": "2017-11-24", "close": 0.12, "volume": 4000.0}, {"date": "2017-11-28", "close": 0.12, "volume": 51212.0}, {"date": "2017-11-30", "close": 0.12, "volume": 68.0}, {"date": "2017-12-06", "close": 0.12, "volume": 17932.0}, {"date": "2017-12-22", "close": 0.11, "volume": 568.0}, {"date": "2017-12-28", "close": 0.092, "volume": 39834.0}, {"date": "2017-12-29", "close": 0.095, "volume": 10000.0}, {"date": "2018-01-02", "close": 0.093, "volume": 9543.0}, {"date": "2018-01-08", "close": 0.093, "volume": 20000.0}, {"date": "2018-01-10", "close": 0.096, "volume": 5450.0}, {"date": "2018-01-19", "close": 0.12, "volume": 16045.0}, {"date": "2018-01-23", "close": 0.12, "volume": 17600.0}, {"date": "2018-01-29", "close": 0.18, "volume": 20000.0}, {"date": "2018-01-30", "close": 0.18, "volume": 10717.0}, {"date": "2018-01-31", "close": 0.2, "volume": 75067.0}, {"date": "2018-02-07", "close": 0.2, "volume": 10000.0}, {"date": "2018-02-08", "close": 0.2, "volume": 29732.0}, {"date": "2018-06-19", "close": 0.14, "volume": 90733.0}, {"date": "2018-06-26", "close": 0.11, "volume": 15835.0}, {"date": "2018-06-29", "close": 0.11, "volume": 11500.0}, {"date": "2018-07-02", "close": 0.11, "volume": 5098.0}, {"date": "2018-07-03", "close": 0.145, "volume": 57375.0}, {"date": "2018-07-11", "close": 0.12, "volume": 8000.0}, {"date": "2018-08-16", "close": 0.11, "volume": 5800.0}, {"date": "2018-08-20", "close": 0.12, "volume": 10000.0}, {"date": "2018-08-23", "close": 0.195, "volume": 7645.0}, {"date": "2018-08-24", "close": 0.245, "volume": 23785.0}, {"date": "2018-08-27", "close": 0.255, "volume": 2710.0}, {"date": "2018-08-28", "close": 0.27, "volume": 2290.0}, {"date": "2018-09-04", "close": 0.26, "volume": 7000.0}, {"date": "2018-10-10", "close": 0.235, "volume": 4255.0}, {"date": "2018-10-30", "close": 0.215, "volume": 1288.0}, {"date": "2019-02-25", "close": 0.21, "volume": 30723.0}, {"date": "2019-02-26", "close": 0.26, "volume": 44648.0}, {"date": "2019-02-27", "close": 0.26, "volume": 66970.0}, {"date": "2019-02-28", "close": 0.295, "volume": 73630.0}, {"date": "2019-03-08", "close": 0.27, "volume": 42010.0}, {"date": "2019-03-12", "close": 0.27, "volume": 55000.0}, {"date": "2019-03-21", "close": 0.255, "volume": 10000.0}, {"date": "2019-03-22", "close": 0.25, "volume": 1000.0}, {"date": "2019-03-26", "close": 0.25, "volume": 2700.0}, {"date": "2019-03-27", "close": 0.23, "volume": 1509.0}, {"date": "2019-03-29", "close": 0.25, "volume": 9000.0}, {"date": "2019-05-08", "close": 0.2, "volume": 16000.0}, {"date": "2019-05-17", "close": 0.17, "volume": 39000.0}, {"date": "2019-05-20", "close": 0.165, "volume": 5660.0}, {"date": "2019-06-18", "close": 0.165, "volume": 11000.0}, {"date": "2019-06-19", "close": 0.2, "volume": 14000.0}, {"date": "2019-06-20", "close": 0.22, "volume": 82500.0}, {"date": "2019-06-28", "close": 0.22, "volume": 40000.0}, {"date": "2019-07-03", "close": 0.22, "volume": 20000.0}, {"date": "2019-08-02", "close": 0.18, "volume": 20000.0}, {"date": "2019-08-15", "close": 0.245, "volume": 70000.0}, {"date": "2019-08-19", "close": 0.25, "volume": 3317.0}, {"date": "2019-08-21", "close": 0.255, "volume": 1150.0}, {"date": "2019-08-29", "close": 0.25, "volume": 533.0}, {"date": "2019-08-30", "close": 0.26, "volume": 28286.0}, {"date": "2019-09-02", "close": 0.26, "volume": 51309.0}, {"date": "2019-09-09", "close": 0.295, "volume": 23000.0}, {"date": "2019-09-13", "close": 0.29, "volume": 4000.0}, {"date": "2019-09-16", "close": 0.29, "volume": 8928.0}, {"date": "2019-09-20", "close": 0.26, "volume": 2500.0}, {"date": "2019-10-11", "close": 0.26, "volume": 7500.0}, {"date": "2019-10-14", "close": 0.255, "volume": 3750.0}, {"date": "2020-01-24", "close": 0.195, "volume": 21328.0}, {"date": "2020-01-28", "close": 0.16, "volume": 1600.0}, {"date": "2020-02-11", "close": 0.19, "volume": 107000.0}, {"date": "2020-02-13", "close": 0.2, "volume": 3000.0}, {"date": "2020-02-14", "close": 0.185, "volume": 47000.0}, {"date": "2020-02-20", "close": 0.185, "volume": 3200.0}, {"date": "2020-02-25", "close": 0.185, "volume": 350.0}, {"date": "2020-02-27", "close": 0.165, "volume": 27142.0}, {"date": "2020-03-03", "close": 0.18, "volume": 5000.0}, {"date": "2020-03-09", "close": 0.185, "volume": 5000.0}, {"date": "2020-03-10", "close": 0.2, "volume": 5000.0}, {"date": "2020-04-30", "close": 0.155, "volume": 50000.0}, {"date": "2020-05-11", "close": 0.14, "volume": 125000.0}, {"date": "2020-05-14", "close": 0.13, "volume": 41677.0}, {"date": "2020-05-15", "close": 0.14, "volume": 12924.0}, {"date": "2020-05-20", "close": 0.14, "volume": 6457.0}, {"date": "2020-05-29", "close": 0.14, "volume": 39143.0}, {"date": "2020-06-01", "close": 0.14, "volume": 21428.0}, {"date": "2020-06-02", "close": 0.14, "volume": 1115.0}, {"date": "2020-06-04", "close": 0.14, "volume": 1155.0}, {"date": "2020-06-12", "close": 0.12, "volume": 95000.0}, {"date": "2020-06-30", "close": 1.75, "volume": 19544867.0}, {"date": "2020-07-01", "close": 1.045, "volume": 25976224.0}, {"date": "2020-07-02", "close": 1.25, "volume": 8225239.0}, {"date": "2020-07-03", "close": 0.91, "volume": 5445916.0}, {"date": "2020-07-06", "close": 0.79, "volume": 4343514.0}, {"date": "2020-07-07", "close": 0.795, "volume": 4458008.0}, {"date": "2020-07-08", "close": 0.71, "volume": 810547.0}, {"date": "2020-07-09", "close": 0.835, "volume": 4450208.0}, {"date": "2020-07-10", "close": 0.8, "volume": 1056827.0}, {"date": "2020-07-13", "close": 0.795, "volume": 430070.0}, {"date": "2020-07-14", "close": 0.8, "volume": 457485.0}, {"date": "2020-07-15", "close": 0.8, "volume": 267392.0}, {"date": "2020-07-16", "close": 0.78, "volume": 169160.0}, {"date": "2020-07-17", "close": 0.77, "volume": 156358.0}, {"date": "2020-07-20", "close": 0.805, "volume": 1718454.0}, {"date": "2020-07-21", "close": 0.785, "volume": 333157.0}, {"date": "2020-07-22", "close": 0.77, "volume": 335713.0}, {"date": "2020-07-23", "close": 0.77, "volume": 66689.0}, {"date": "2020-07-24", "close": 0.77, "volume": 112376.0}, {"date": "2020-07-27", "close": 0.77, "volume": 126315.0}, {"date": "2020-07-28", "close": 0.765, "volume": 130910.0}, {"date": "2020-07-29", "close": 0.77, "volume": 100587.0}, {"date": "2020-07-30", "close": 0.76, "volume": 100860.0}, {"date": "2020-07-31", "close": 0.77, "volume": 170388.0}, {"date": "2020-08-03", "close": 0.715, "volume": 139141.0}, {"date": "2020-08-04", "close": 0.72, "volume": 269725.0}, {"date": "2020-08-05", "close": 0.71, "volume": 27396.0}, {"date": "2020-08-06", "close": 0.71, "volume": 52595.0}, {"date": "2020-08-07", "close": 0.7, "volume": 29185.0}, {"date": "2020-08-10", "close": 0.74, "volume": 208476.0}, {"date": "2020-08-11", "close": 0.75, "volume": 231263.0}, {"date": "2020-08-12", "close": 0.72, "volume": 162131.0}, {"date": "2020-08-13", "close": 0.71, "volume": 32140.0}, {"date": "2020-08-14", "close": 0.73, "volume": 63792.0}, {"date": "2020-08-17", "close": 0.72, "volume": 52636.0}, {"date": "2020-08-18", "close": 0.72, "volume": 33356.0}, {"date": "2020-08-19", "close": 0.72, "volume": 68774.0}, {"date": "2020-08-20", "close": 0.7, "volume": 149514.0}, {"date": "2020-08-21", "close": 0.705, "volume": 106124.0}, {"date": "2020-08-24", "close": 0.68, "volume": 1186467.0}, {"date": "2020-08-25", "close": 0.69, "volume": 140801.0}, {"date": "2020-08-26", "close": 0.69, "volume": 464368.0}, {"date": "2020-08-27", "close": 0.675, "volume": 136298.0}, {"date": "2020-08-28", "close": 0.67, "volume": 102892.0}, {"date": "2020-08-31", "close": 0.66, "volume": 202964.0}, {"date": "2020-09-01", "close": 0.67, "volume": 176050.0}, {"date": "2020-09-02", "close": 0.62, "volume": 179457.0}, {"date": "2020-09-03", "close": 0.605, "volume": 81711.0}, {"date": "2020-09-04", "close": 0.62, "volume": 176268.0}, {"date": "2020-09-07", "close": 0.61, "volume": 311776.0}, {"date": "2020-09-08", "close": 0.645, "volume": 127973.0}, {"date": "2020-09-09", "close": 0.62, "volume": 63208.0}, {"date": "2020-09-10", "close": 0.61, "volume": 292576.0}, {"date": "2020-09-11", "close": 0.625, "volume": 102856.0}, {"date": "2020-09-14", "close": 0.625, "volume": 131835.0}, {"date": "2020-09-15", "close": 0.64, "volume": 90661.0}, {"date": "2020-09-16", "close": 0.645, "volume": 126743.0}, {"date": "2020-09-17", "close": 0.645, "volume": 22174.0}, {"date": "2020-09-18", "close": 0.62, "volume": 172525.0}, {"date": "2020-09-21", "close": 0.65, "volume": 219864.0}, {"date": "2020-09-22", "close": 0.635, "volume": 31580.0}, {"date": "2020-09-23", "close": 0.64, "volume": 65303.0}, {"date": "2020-09-24", "close": 0.635, "volume": 39182.0}, {"date": "2020-09-25", "close": 0.635, "volume": 41466.0}, {"date": "2020-09-28", "close": 0.635, "volume": 54655.0}, {"date": "2020-09-29", "close": 0.63, "volume": 183849.0}, {"date": "2020-09-30", "close": 0.645, "volume": 75326.0}, {"date": "2020-10-01", "close": 0.625, "volume": 17678.0}, {"date": "2020-10-02", "close": 0.63, "volume": 161123.0}, {"date": "2020-10-05", "close": 0.635, "volume": 93702.0}, {"date": "2020-10-06", "close": 0.645, "volume": 108335.0}, {"date": "2020-10-07", "close": 0.64, "volume": 56268.0}, {"date": "2020-10-08", "close": 0.625, "volume": 24875.0}, {"date": "2020-10-09", "close": 0.62, "volume": 6800.0}, {"date": "2020-10-12", "close": 0.63, "volume": 79928.0}, {"date": "2020-10-13", "close": 0.62, "volume": 56077.0}, {"date": "2020-10-14", "close": 0.63, "volume": 54702.0}, {"date": "2020-10-15", "close": 0.625, "volume": 91751.0}, {"date": "2020-10-16", "close": 0.64, "volume": 98045.0}, {"date": "2020-10-19", "close": 0.64, "volume": 47175.0}, {"date": "2020-10-20", "close": 0.65, "volume": 1244818.0}, {"date": "2020-10-21", "close": 0.625, "volume": 119785.0}, {"date": "2020-10-22", "close": 0.635, "volume": 79182.0}, {"date": "2020-10-23", "close": 0.645, "volume": 213121.0}, {"date": "2020-10-26", "close": 0.685, "volume": 210884.0}, {"date": "2020-10-27", "close": 0.65, "volume": 291330.0}, {"date": "2020-10-28", "close": 0.685, "volume": 64923.0}, {"date": "2020-10-29", "close": 0.66, "volume": 276352.0}, {"date": "2020-10-30", "close": 0.69, "volume": 51036.0}, {"date": "2020-11-02", "close": 0.65, "volume": 129993.0}, {"date": "2020-11-03", "close": 0.645, "volume": 49028.0}, {"date": "2020-11-04", "close": 0.66, "volume": 6969.0}, {"date": "2020-11-05", "close": 0.67, "volume": 10768.0}, {"date": "2020-11-06", "close": 0.67, "volume": 15000.0}, {"date": "2020-11-09", "close": 0.645, "volume": 89330.0}, {"date": "2020-11-10", "close": 0.63, "volume": 137787.0}, {"date": "2020-11-11", "close": 0.65, "volume": 276822.0}, {"date": "2020-11-12", "close": 0.65, "volume": 24936.0}, {"date": "2020-11-13", "close": 0.65, "volume": 101579.0}, {"date": "2020-11-16", "close": 0.63, "volume": 1695.0}, {"date": "2020-11-17", "close": 0.65, "volume": 224298.0}, {"date": "2020-11-18", "close": 0.65, "volume": 52864.0}, {"date": "2020-11-19", "close": 0.64, "volume": 19176.0}, {"date": "2020-11-20", "close": 0.65, "volume": 18183.0}, {"date": "2020-11-23", "close": 0.65, "volume": 74640.0}, {"date": "2020-11-24", "close": 0.65, "volume": 71801.0}, {"date": "2020-11-25", "close": 0.645, "volume": 31093.0}, {"date": "2020-11-26", "close": 0.65, "volume": 33335.0}, {"date": "2020-11-27", "close": 0.645, "volume": 43124.0}, {"date": "2020-11-30", "close": 0.645, "volume": 47343.0}, {"date": "2020-12-01", "close": 0.62, "volume": 13358.0}, {"date": "2020-12-02", "close": 0.63, "volume": 42885.0}, {"date": "2020-12-03", "close": 0.65, "volume": 36290.0}, {"date": "2020-12-04", "close": 0.65, "volume": 56191.0}, {"date": "2020-12-07", "close": 0.7, "volume": 2528373.0}, {"date": "2020-12-08", "close": 0.695, "volume": 507077.0}, {"date": "2020-12-09", "close": 0.675, "volume": 305475.0}, {"date": "2020-12-10", "close": 0.66, "volume": 436641.0}, {"date": "2020-12-11", "close": 0.655, "volume": 370252.0}, {"date": "2020-12-14", "close": 0.625, "volume": 63969.0}, {"date": "2020-12-15", "close": 0.65, "volume": 148462.0}, {"date": "2020-12-16", "close": 0.64, "volume": 63015.0}, {"date": "2020-12-18", "close": 0.63, "volume": 99645.0}, {"date": "2020-12-21", "close": 0.67, "volume": 71054.0}, {"date": "2020-12-22", "close": 0.635, "volume": 2937.0}, {"date": "2020-12-23", "close": 0.64, "volume": 127499.0}, {"date": "2020-12-24", "close": 0.645, "volume": 9376.0}, {"date": "2020-12-29", "close": 0.63, "volume": 51368.0}, {"date": "2020-12-30", "close": 0.62, "volume": 207658.0}, {"date": "2020-12-31", "close": 0.62, "volume": 152335.0}, {"date": "2021-01-04", "close": 0.61, "volume": 154480.0}, {"date": "2021-01-05", "close": 0.62, "volume": 50280.0}, {"date": "2021-01-06", "close": 0.63, "volume": 112380.0}, {"date": "2021-01-07", "close": 0.605, "volume": 133349.0}, {"date": "2021-01-08", "close": 0.63, "volume": 92043.0}, {"date": "2021-01-11", "close": 0.63, "volume": 12295.0}, {"date": "2021-01-12", "close": 0.62, "volume": 27016.0}, {"date": "2021-01-13", "close": 0.63, "volume": 41050.0}, {"date": "2021-01-14", "close": 0.65, "volume": 110524.0}, {"date": "2021-01-15", "close": 0.665, "volume": 88378.0}, {"date": "2021-01-18", "close": 0.705, "volume": 198086.0}, {"date": "2021-01-19", "close": 0.645, "volume": 214527.0}, {"date": "2021-01-20", "close": 0.66, "volume": 38549.0}, {"date": "2021-01-21", "close": 0.64, "volume": 37347.0}, {"date": "2021-01-22", "close": 0.63, "volume": 48398.0}, {"date": "2021-01-25", "close": 0.65, "volume": 62284.0}, {"date": "2021-01-27", "close": 0.65, "volume": 47621.0}, {"date": "2021-01-28", "close": 0.635, "volume": 7696.0}, {"date": "2021-01-29", "close": 0.67, "volume": 68083.0}, {"date": "2021-02-01", "close": 0.645, "volume": 91953.0}, {"date": "2021-02-02", "close": 0.65, "volume": 156101.0}, {"date": "2021-02-03", "close": 0.66, "volume": 8473.0}, {"date": "2021-02-04", "close": 0.64, "volume": 38588.0}, {"date": "2021-02-05", "close": 0.64, "volume": 48022.0}, {"date": "2021-02-08", "close": 0.63, "volume": 174727.0}, {"date": "2021-02-09", "close": 0.62, "volume": 282573.0}, {"date": "2021-02-10", "close": 0.615, "volume": 331981.0}, {"date": "2021-02-11", "close": 0.62, "volume": 259229.0}, {"date": "2021-02-12", "close": 0.625, "volume": 386848.0}, {"date": "2021-02-15", "close": 0.63, "volume": 98781.0}, {"date": "2021-02-16", "close": 0.605, "volume": 267369.0}, {"date": "2021-02-17", "close": 0.63, "volume": 73254.0}, {"date": "2021-02-18", "close": 0.66, "volume": 752585.0}, {"date": "2021-02-19", "close": 0.655, "volume": 137556.0}, {"date": "2021-02-22", "close": 0.655, "volume": 217017.0}, {"date": "2021-02-23", "close": 0.652, "volume": 28167.0}, {"date": "2021-02-24", "close": 0.63, "volume": 113386.0}, {"date": "2021-02-25", "close": 0.65, "volume": 100130.0}, {"date": "2021-02-26", "close": 0.67, "volume": 83133.0}, {"date": "2021-03-01", "close": 0.66, "volume": 75462.0}, {"date": "2021-03-02", "close": 0.66, "volume": 121021.0}, {"date": "2021-03-03", "close": 0.63, "volume": 33150.0}, {"date": "2021-03-04", "close": 0.625, "volume": 26254.0}, {"date": "2021-03-05", "close": 0.62, "volume": 69627.0}, {"date": "2021-03-08", "close": 0.61, "volume": 20085.0}, {"date": "2021-03-09", "close": 0.62, "volume": 16587.0}, {"date": "2021-03-10", "close": 0.62, "volume": 388250.0}, {"date": "2021-03-11", "close": 0.625, "volume": 307950.0}, {"date": "2021-03-12", "close": 0.64, "volume": 87802.0}, {"date": "2021-03-15", "close": 0.62, "volume": 9610.0}, {"date": "2021-03-16", "close": 0.62, "volume": 7711.0}, {"date": "2021-03-17", "close": 0.63, "volume": 11231.0}, {"date": "2021-03-18", "close": 0.63, "volume": 52323.0}, {"date": "2021-03-19", "close": 0.615, "volume": 52953.0}, {"date": "2021-03-22", "close": 0.605, "volume": 98966.0}, {"date": "2021-03-23", "close": 0.605, "volume": 115.0}, {"date": "2021-03-24", "close": 0.625, "volume": 98435.0}, {"date": "2021-03-25", "close": 0.605, "volume": 114835.0}, {"date": "2021-03-26", "close": 0.635, "volume": 40569.0}, {"date": "2021-03-29", "close": 0.61, "volume": 177958.0}, {"date": "2021-03-30", "close": 0.62, "volume": 32202.0}, {"date": "2021-03-31", "close": 0.645, "volume": 131785.0}, {"date": "2021-04-01", "close": 0.655, "volume": 45513.0}, {"date": "2021-04-06", "close": 0.62, "volume": 26475.0}, {"date": "2021-04-07", "close": 0.62, "volume": 34946.0}, {"date": "2021-04-08", "close": 0.62, "volume": 55274.0}, {"date": "2021-04-09", "close": 0.63, "volume": 3944.0}, {"date": "2021-04-12", "close": 0.63, "volume": 30615.0}, {"date": "2021-04-13", "close": 0.625, "volume": 99029.0}, {"date": "2021-04-14", "close": 0.625, "volume": 1000.0}, {"date": "2021-04-15", "close": 0.59, "volume": 245072.0}, {"date": "2021-04-16", "close": 0.615, "volume": 5844.0}, {"date": "2021-04-19", "close": 0.605, "volume": 85478.0}, {"date": "2021-04-20", "close": 0.605, "volume": 2646.0}, {"date": "2021-04-21", "close": 0.595, "volume": 15075.0}, {"date": "2021-04-22", "close": 0.59, "volume": 4037.0}, {"date": "2021-04-23", "close": 0.59, "volume": 8000.0}, {"date": "2021-04-26", "close": 0.58, "volume": 41857.0}, {"date": "2021-04-27", "close": 0.575, "volume": 19174.0}, {"date": "2021-04-28", "close": 0.595, "volume": 20512.0}, {"date": "2021-04-29", "close": 0.57, "volume": 43963.0}, {"date": "2021-04-30", "close": 0.6, "volume": 33544.0}, {"date": "2021-05-03", "close": 0.56, "volume": 2639.0}, {"date": "2021-05-04", "close": 0.55, "volume": 14128.0}, {"date": "2021-05-05", "close": 0.56, "volume": 91518.0}, {"date": "2021-05-06", "close": 0.565, "volume": 6092.0}, {"date": "2021-05-07", "close": 0.54, "volume": 64728.0}, {"date": "2021-05-10", "close": 0.54, "volume": 5450.0}, {"date": "2021-05-11", "close": 0.505, "volume": 103359.0}, {"date": "2021-05-12", "close": 0.515, "volume": 74824.0}, {"date": "2021-05-13", "close": 0.5, "volume": 77934.0}, {"date": "2021-05-14", "close": 0.5, "volume": 35500.0}, {"date": "2021-05-17", "close": 0.51, "volume": 76404.0}, {"date": "2021-05-18", "close": 0.46, "volume": 30996.0}, {"date": "2021-05-19", "close": 0.495, "volume": 7500.0}, {"date": "2021-05-20", "close": 0.475, "volume": 9243.0}, {"date": "2021-05-21", "close": 0.47, "volume": 5072.0}, {"date": "2021-05-24", "close": 0.475, "volume": 2000.0}, {"date": "2021-05-25", "close": 0.515, "volume": 29153.0}, {"date": "2021-05-26", "close": 0.565, "volume": 29161.0}, {"date": "2021-05-27", "close": 0.64, "volume": 251584.0}, {"date": "2021-05-28", "close": 0.65, "volume": 117966.0}, {"date": "2021-05-31", "close": 0.63, "volume": 183770.0}, {"date": "2021-06-01", "close": 0.63, "volume": 102110.0}, {"date": "2021-06-02", "close": 0.645, "volume": 26890.0}, {"date": "2021-06-03", "close": 0.65, "volume": 25939.0}, {"date": "2021-06-04", "close": 0.65, "volume": 72908.0}, {"date": "2021-06-07", "close": 0.66, "volume": 196406.0}, {"date": "2021-06-08", "close": 0.67, "volume": 185667.0}, {"date": "2021-06-09", "close": 0.655, "volume": 39499.0}, {"date": "2021-06-10", "close": 0.65, "volume": 37526.0}, {"date": "2021-06-11", "close": 0.65, "volume": 18956.0}, {"date": "2021-06-15", "close": 0.685, "volume": 457702.0}, {"date": "2021-06-16", "close": 0.675, "volume": 74156.0}, {"date": "2021-06-17", "close": 0.675, "volume": 26916.0}, {"date": "2021-06-18", "close": 0.655, "volume": 66381.0}, {"date": "2021-06-21", "close": 0.65, "volume": 25747.0}, {"date": "2021-06-22", "close": 0.65, "volume": 71150.0}, {"date": "2021-06-23", "close": 0.63, "volume": 281702.0}, {"date": "2021-06-24", "close": 0.63, "volume": 39902.0}, {"date": "2021-06-25", "close": 0.62, "volume": 28362.0}, {"date": "2021-06-28", "close": 0.6, "volume": 120882.0}, {"date": "2021-06-29", "close": 0.63, "volume": 80309.0}, {"date": "2021-06-30", "close": 0.63, "volume": 167024.0}, {"date": "2021-07-01", "close": 0.635, "volume": 19249.0}, {"date": "2021-07-02", "close": 0.635, "volume": 66384.0}, {"date": "2021-07-05", "close": 0.645, "volume": 205971.0}, {"date": "2021-07-06", "close": 0.65, "volume": 279760.0}, {"date": "2021-07-07", "close": 0.67, "volume": 279012.0}, {"date": "2021-07-08", "close": 0.635, "volume": 13450.0}, {"date": "2021-07-09", "close": 0.65, "volume": 28399.0}, {"date": "2021-07-12", "close": 0.65, "volume": 12187.0}, {"date": "2021-07-13", "close": 0.65, "volume": 3000.0}, {"date": "2021-07-14", "close": 0.645, "volume": 21677.0}, {"date": "2021-07-15", "close": 0.64, "volume": 13364.0}, {"date": "2021-07-16", "close": 0.62, "volume": 85593.0}, {"date": "2021-07-20", "close": 0.585, "volume": 16024.0}, {"date": "2021-07-21", "close": 0.62, "volume": 15593.0}, {"date": "2021-07-22", "close": 0.645, "volume": 963555.0}, {"date": "2021-07-23", "close": 0.61, "volume": 119609.0}, {"date": "2021-07-26", "close": 0.625, "volume": 32587.0}, {"date": "2021-07-27", "close": 0.605, "volume": 61630.0}, {"date": "2021-07-28", "close": 0.605, "volume": 15025.0}, {"date": "2021-07-29", "close": 0.645, "volume": 58857.0}, {"date": "2021-07-30", "close": 0.61, "volume": 21230.0}, {"date": "2021-08-02", "close": 0.625, "volume": 1605.0}, {"date": "2021-08-03", "close": 0.64, "volume": 19530.0}, {"date": "2021-08-04", "close": 0.605, "volume": 30602.0}, {"date": "2021-08-05", "close": 0.605, "volume": 5564.0}, {"date": "2021-08-06", "close": 0.635, "volume": 80200.0}, {"date": "2021-08-09", "close": 0.615, "volume": 850.0}, {"date": "2021-08-10", "close": 0.615, "volume": 5140.0}, {"date": "2021-08-11", "close": 0.605, "volume": 25516.0}, {"date": "2021-08-12", "close": 0.615, "volume": 103833.0}, {"date": "2021-08-13", "close": 0.63, "volume": 1.0}, {"date": "2021-08-16", "close": 0.615, "volume": 2721.0}, {"date": "2021-08-17", "close": 0.61, "volume": 9451.0}, {"date": "2021-08-18", "close": 0.63, "volume": 32502.0}, {"date": "2021-08-19", "close": 0.6, "volume": 8078.0}, {"date": "2021-08-20", "close": 0.59, "volume": 146309.0}, {"date": "2021-08-23", "close": 0.59, "volume": 12703.0}, {"date": "2021-08-24", "close": 0.6, "volume": 48571.0}, {"date": "2021-08-25", "close": 0.59, "volume": 10400.0}, {"date": "2021-08-30", "close": 0.59, "volume": 16990.0}, {"date": "2021-08-31", "close": 0.56, "volume": 53893.0}, {"date": "2021-09-01", "close": 0.56, "volume": 1501.0}, {"date": "2021-09-02", "close": 0.555, "volume": 2488.0}, {"date": "2021-09-03", "close": 0.575, "volume": 61905.0}, {"date": "2021-09-06", "close": 0.59, "volume": 9.0}, {"date": "2021-09-07", "close": 0.58, "volume": 8161.0}, {"date": "2021-09-08", "close": 0.59, "volume": 6066.0}, {"date": "2021-09-09", "close": 0.58, "volume": 12014.0}, {"date": "2021-09-10", "close": 0.575, "volume": 6081.0}, {"date": "2021-09-13", "close": 0.575, "volume": 2000.0}, {"date": "2021-09-14", "close": 0.6, "volume": 20644.0}, {"date": "2021-09-15", "close": 0.57, "volume": 44308.0}, {"date": "2021-09-16", "close": 0.575, "volume": 11008.0}, {"date": "2021-09-17", "close": 0.54, "volume": 1694.0}, {"date": "2021-09-20", "close": 0.575, "volume": 60698.0}, {"date": "2021-09-21", "close": 0.57, "volume": 6102.0}, {"date": "2021-09-22", "close": 0.545, "volume": 21206.0}, {"date": "2021-09-23", "close": 0.56, "volume": 28324.0}, {"date": "2021-09-27", "close": 0.59, "volume": 15316.0}, {"date": "2021-09-28", "close": 0.535, "volume": 115316.0}, {"date": "2021-09-29", "close": 0.5, "volume": 127403.0}, {"date": "2021-09-30", "close": 0.51, "volume": 50561.0}, {"date": "2021-10-01", "close": 0.52, "volume": 50466.0}, {"date": "2021-10-04", "close": 0.5, "volume": 107761.0}, {"date": "2021-10-05", "close": 0.49, "volume": 25480.0}, {"date": "2021-10-06", "close": 0.49, "volume": 33200.0}, {"date": "2021-10-07", "close": 0.47, "volume": 170329.0}, {"date": "2021-10-08", "close": 0.5, "volume": 27751.0}, {"date": "2021-10-11", "close": 0.505, "volume": 71712.0}, {"date": "2021-10-12", "close": 0.48, "volume": 67263.0}, {"date": "2021-10-13", "close": 0.465, "volume": 8355.0}, {"date": "2021-10-14", "close": 0.485, "volume": 32150.0}, {"date": "2021-10-15", "close": 0.465, "volume": 37374.0}, {"date": "2021-10-19", "close": 0.48, "volume": 8101.0}, {"date": "2021-10-20", "close": 0.48, "volume": 59462.0}, {"date": "2021-10-21", "close": 0.46, "volume": 245668.0}, {"date": "2021-10-22", "close": 0.485, "volume": 78597.0}, {"date": "2021-10-25", "close": 0.455, "volume": 266619.0}, {"date": "2021-10-26", "close": 0.465, "volume": 63451.0}, {"date": "2021-10-27", "close": 0.465, "volume": 146755.0}, {"date": "2021-10-28", "close": 0.475, "volume": 42963.0}, {"date": "2021-10-29", "close": 0.5, "volume": 105418.0}, {"date": "2021-11-01", "close": 0.495, "volume": 112722.0}, {"date": "2021-11-03", "close": 0.47, "volume": 165588.0}, {"date": "2021-11-04", "close": 0.45, "volume": 124307.0}, {"date": "2021-11-05", "close": 0.46, "volume": 7657.0}, {"date": "2021-11-08", "close": 0.445, "volume": 2831.0}, {"date": "2021-11-09", "close": 0.48, "volume": 105628.0}, {"date": "2021-11-11", "close": 0.435, "volume": 92990.0}, {"date": "2021-11-12", "close": 0.44, "volume": 5000.0}, {"date": "2021-11-16", "close": 0.45, "volume": 618.0}, {"date": "2021-11-17", "close": 0.44, "volume": 194392.0}, {"date": "2021-11-18", "close": 0.475, "volume": 38464.0}, {"date": "2021-11-19", "close": 0.465, "volume": 15000.0}, {"date": "2021-11-22", "close": 0.465, "volume": 64963.0}, {"date": "2021-11-23", "close": 0.495, "volume": 473636.0}, {"date": "2021-11-24", "close": 0.5, "volume": 66068.0}, {"date": "2021-11-25", "close": 0.5, "volume": 243575.0}, {"date": "2021-11-26", "close": 0.51, "volume": 111608.0}, {"date": "2021-11-29", "close": 0.46, "volume": 167247.0}, {"date": "2021-11-30", "close": 0.495, "volume": 6966.0}, {"date": "2021-12-01", "close": 0.48, "volume": 24235.0}, {"date": "2021-12-02", "close": 0.47, "volume": 12683.0}, {"date": "2021-12-03", "close": 0.44, "volume": 112480.0}, {"date": "2021-12-06", "close": 0.45, "volume": 5591.0}, {"date": "2021-12-07", "close": 0.41, "volume": 199153.0}, {"date": "2021-12-08", "close": 0.445, "volume": 52464.0}, {"date": "2021-12-09", "close": 0.42, "volume": 52280.0}, {"date": "2021-12-10", "close": 0.41, "volume": 204412.0}, {"date": "2021-12-13", "close": 0.415, "volume": 27500.0}, {"date": "2021-12-14", "close": 0.405, "volume": 617.0}, {"date": "2021-12-15", "close": 0.41, "volume": 41000.0}, {"date": "2021-12-16", "close": 0.4, "volume": 8410.0}, {"date": "2021-12-17", "close": 0.4, "volume": 42214.0}, {"date": "2021-12-20", "close": 0.37, "volume": 161521.0}, {"date": "2021-12-21", "close": 0.37, "volume": 29428.0}, {"date": "2021-12-22", "close": 0.37, "volume": 2400.0}, {"date": "2021-12-23", "close": 0.395, "volume": 8169.0}, {"date": "2021-12-24", "close": 0.4, "volume": 75507.0}, {"date": "2021-12-29", "close": 0.45, "volume": 104420.0}, {"date": "2021-12-30", "close": 0.45, "volume": 108569.0}, {"date": "2021-12-31", "close": 0.46, "volume": 100186.0}, {"date": "2022-01-04", "close": 0.445, "volume": 44474.0}, {"date": "2022-01-05", "close": 0.45, "volume": 10000.0}, {"date": "2022-01-07", "close": 0.43, "volume": 1673.0}, {"date": "2022-01-10", "close": 0.41, "volume": 62865.0}, {"date": "2022-01-11", "close": 0.41, "volume": 4552.0}, {"date": "2022-01-13", "close": 0.41, "volume": 6920.0}, {"date": "2022-01-14", "close": 0.43, "volume": 9433.0}, {"date": "2022-01-17", "close": 0.415, "volume": 35374.0}, {"date": "2022-01-18", "close": 0.39, "volume": 26689.0}, {"date": "2022-01-19", "close": 0.38, "volume": 24676.0}, {"date": "2022-01-20", "close": 0.395, "volume": 1000.0}, {"date": "2022-01-21", "close": 0.395, "volume": 35000.0}, {"date": "2022-01-24", "close": 0.39, "volume": 3492.0}, {"date": "2022-01-25", "close": 0.395, "volume": 8187.0}, {"date": "2022-01-27", "close": 0.395, "volume": 4048.0}, {"date": "2022-01-28", "close": 0.385, "volume": 2829.0}, {"date": "2022-01-31", "close": 0.39, "volume": 2461.0}, {"date": "2022-02-01", "close": 0.375, "volume": 34149.0}, {"date": "2022-02-02", "close": 0.37, "volume": 379.0}, {"date": "2022-02-03", "close": 0.375, "volume": 781.0}, {"date": "2022-02-04", "close": 0.37, "volume": 2089.0}, {"date": "2022-02-07", "close": 0.395, "volume": 6669.0}, {"date": "2022-02-08", "close": 0.375, "volume": 4883.0}, {"date": "2022-02-09", "close": 0.395, "volume": 34260.0}, {"date": "2022-02-10", "close": 0.395, "volume": 169279.0}, {"date": "2022-02-11", "close": 0.39, "volume": 32001.0}, {"date": "2022-02-14", "close": 0.39, "volume": 5619.0}, {"date": "2022-02-15", "close": 0.375, "volume": 25200.0}, {"date": "2022-02-16", "close": 0.38, "volume": 254338.0}, {"date": "2022-02-17", "close": 0.385, "volume": 299873.0}, {"date": "2022-02-18", "close": 0.375, "volume": 36315.0}, {"date": "2022-02-21", "close": 0.365, "volume": 32286.0}, {"date": "2022-02-22", "close": 0.38, "volume": 114589.0}, {"date": "2022-02-23", "close": 0.375, "volume": 1387.0}, {"date": "2022-02-24", "close": 0.345, "volume": 80964.0}, {"date": "2022-02-25", "close": 0.34, "volume": 131482.0}, {"date": "2022-02-28", "close": 0.36, "volume": 344657.0}, {"date": "2022-03-01", "close": 0.35, "volume": 192136.0}, {"date": "2022-03-02", "close": 0.34, "volume": 118985.0}, {"date": "2022-03-03", "close": 0.355, "volume": 27197.0}, {"date": "2022-03-04", "close": 0.36, "volume": 9052.0}, {"date": "2022-03-07", "close": 0.33, "volume": 104210.0}, {"date": "2022-03-08", "close": 0.32, "volume": 70957.0}, {"date": "2022-03-09", "close": 0.32, "volume": 9210.0}, {"date": "2022-03-10", "close": 0.305, "volume": 187.0}, {"date": "2022-03-11", "close": 0.31, "volume": 148649.0}, {"date": "2022-03-14", "close": 0.31, "volume": 4770.0}, {"date": "2022-03-15", "close": 0.295, "volume": 157002.0}, {"date": "2022-03-16", "close": 0.295, "volume": 132986.0}, {"date": "2022-03-17", "close": 0.29, "volume": 100000.0}, {"date": "2022-03-18", "close": 0.28, "volume": 139649.0}, {"date": "2022-03-21", "close": 0.28, "volume": 4588.0}, {"date": "2022-03-22", "close": 0.27, "volume": 66717.0}, {"date": "2022-03-23", "close": 0.285, "volume": 300231.0}, {"date": "2022-03-24", "close": 0.28, "volume": 49857.0}, {"date": "2022-03-25", "close": 0.28, "volume": 16467.0}, {"date": "2022-03-28", "close": 0.29, "volume": 1002.0}, {"date": "2022-03-29", "close": 0.33, "volume": 89250.0}, {"date": "2022-03-30", "close": 0.33, "volume": 77024.0}, {"date": "2022-03-31", "close": 0.395, "volume": 190450.0}, {"date": "2022-04-01", "close": 0.43, "volume": 77060.0}, {"date": "2022-04-04", "close": 0.375, "volume": 182848.0}, {"date": "2022-04-05", "close": 0.395, "volume": 13195.0}, {"date": "2022-04-06", "close": 0.375, "volume": 68414.0}, {"date": "2022-04-07", "close": 0.38, "volume": 8549.0}, {"date": "2022-04-08", "close": 0.375, "volume": 2276.0}, {"date": "2022-04-11", "close": 0.38, "volume": 12929.0}, {"date": "2022-04-12", "close": 0.37, "volume": 44730.0}, {"date": "2022-04-13", "close": 0.42, "volume": 268210.0}, {"date": "2022-04-14", "close": 0.35, "volume": 121847.0}, {"date": "2022-04-19", "close": 0.4, "volume": 23395.0}, {"date": "2022-04-20", "close": 0.4, "volume": 4111.0}, {"date": "2022-04-21", "close": 0.4, "volume": 12520.0}, {"date": "2022-04-22", "close": 0.37, "volume": 11924.0}, {"date": "2022-04-26", "close": 0.375, "volume": 32875.0}, {"date": "2022-04-27", "close": 0.375, "volume": 17167.0}, {"date": "2022-04-28", "close": 0.35, "volume": 57764.0}, {"date": "2022-04-29", "close": 0.42, "volume": 61228.0}, {"date": "2022-05-02", "close": 0.46, "volume": 91290.0}, {"date": "2022-05-03", "close": 0.44, "volume": 1411.0}, {"date": "2022-05-04", "close": 0.44, "volume": 20000.0}, {"date": "2022-05-05", "close": 0.42, "volume": 1869.0}, {"date": "2022-05-06", "close": 0.38, "volume": 28298.0}, {"date": "2022-05-09", "close": 0.39, "volume": 33017.0}, {"date": "2022-05-10", "close": 0.35, "volume": 15889.0}, {"date": "2022-05-11", "close": 0.395, "volume": 76107.0}, {"date": "2022-05-12", "close": 0.36, "volume": 6720.0}, {"date": "2022-05-13", "close": 0.395, "volume": 27237.0}, {"date": "2022-05-16", "close": 0.37, "volume": 111854.0}, {"date": "2022-05-17", "close": 0.395, "volume": 60819.0}, {"date": "2022-05-18", "close": 0.4, "volume": 2000.0}, {"date": "2022-05-19", "close": 0.415, "volume": 51181.0}, {"date": "2022-05-20", "close": 0.43, "volume": 154558.0}, {"date": "2022-05-23", "close": 0.39, "volume": 76884.0}, {"date": "2022-05-24", "close": 0.38, "volume": 8159.0}, {"date": "2022-05-25", "close": 0.415, "volume": 15816.0}, {"date": "2022-05-26", "close": 0.425, "volume": 56104.0}, {"date": "2022-05-27", "close": 0.4, "volume": 99014.0}, {"date": "2022-05-30", "close": 0.4, "volume": 15503.0}, {"date": "2022-05-31", "close": 0.435, "volume": 77015.0}, {"date": "2022-06-01", "close": 0.435, "volume": 18330.0}, {"date": "2022-06-02", "close": 0.45, "volume": 230003.0}, {"date": "2022-06-03", "close": 0.46, "volume": 81062.0}, {"date": "2022-06-06", "close": 0.46, "volume": 157640.0}, {"date": "2022-06-07", "close": 0.45, "volume": 18318.0}, {"date": "2022-06-08", "close": 0.46, "volume": 2100.0}, {"date": "2022-06-09", "close": 0.465, "volume": 40000.0}, {"date": "2022-06-10", "close": 0.465, "volume": 13709.0}, {"date": "2022-06-14", "close": 0.4, "volume": 107587.0}, {"date": "2022-06-15", "close": 0.425, "volume": 51601.0}, {"date": "2022-06-16", "close": 0.43, "volume": 26563.0}, {"date": "2022-06-17", "close": 0.43, "volume": 21000.0}, {"date": "2022-06-20", "close": 0.44, "volume": 37607.0}, {"date": "2022-06-21", "close": 0.395, "volume": 1468.0}, {"date": "2022-06-22", "close": 0.42, "volume": 27232.0}, {"date": "2022-06-23", "close": 0.4, "volume": 25686.0}, {"date": "2022-06-24", "close": 0.41, "volume": 16453.0}, {"date": "2022-06-27", "close": 0.38, "volume": 54933.0}, {"date": "2022-06-28", "close": 0.39, "volume": 196462.0}, {"date": "2022-06-29", "close": 0.395, "volume": 90531.0}, {"date": "2022-06-30", "close": 0.41, "volume": 93522.0}, {"date": "2022-07-01", "close": 0.41, "volume": 10436.0}, {"date": "2022-07-04", "close": 0.415, "volume": 58.0}, {"date": "2022-07-05", "close": 0.39, "volume": 80.0}, {"date": "2022-07-06", "close": 0.35, "volume": 112131.0}, {"date": "2022-07-07", "close": 0.365, "volume": 40978.0}, {"date": "2022-07-08", "close": 0.35, "volume": 14148.0}, {"date": "2022-07-11", "close": 0.37, "volume": 31843.0}, {"date": "2022-07-13", "close": 0.37, "volume": 30854.0}, {"date": "2022-07-15", "close": 0.37, "volume": 1600.0}, {"date": "2022-07-18", "close": 0.37, "volume": 1495.0}, {"date": "2022-07-19", "close": 0.375, "volume": 5160.0}, {"date": "2022-07-21", "close": 0.375, "volume": 21065.0}, {"date": "2022-07-22", "close": 0.34, "volume": 152166.0}, {"date": "2022-07-25", "close": 0.335, "volume": 20000.0}, {"date": "2022-07-26", "close": 0.34, "volume": 26419.0}, {"date": "2022-07-27", "close": 0.36, "volume": 64189.0}, {"date": "2022-07-28", "close": 0.365, "volume": 57951.0}, {"date": "2022-07-29", "close": 0.385, "volume": 12971.0}, {"date": "2022-08-01", "close": 0.375, "volume": 54750.0}, {"date": "2022-08-02", "close": 0.41, "volume": 81330.0}, {"date": "2022-08-03", "close": 0.405, "volume": 4582.0}, {"date": "2022-08-04", "close": 0.41, "volume": 5545.0}, {"date": "2022-08-05", "close": 0.41, "volume": 13214.0}, {"date": "2022-08-08", "close": 0.41, "volume": 31859.0}, {"date": "2022-08-09", "close": 0.41, "volume": 4042.0}, {"date": "2022-08-10", "close": 0.395, "volume": 13707.0}, {"date": "2022-08-11", "close": 0.395, "volume": 100.0}, {"date": "2022-08-12", "close": 0.39, "volume": 3735.0}, {"date": "2022-08-15", "close": 0.41, "volume": 15244.0}, {"date": "2022-08-16", "close": 0.41, "volume": 28007.0}, {"date": "2022-08-17", "close": 0.43, "volume": 66354.0}, {"date": "2022-08-18", "close": 0.42, "volume": 14500.0}, {"date": "2022-08-19", "close": 0.425, "volume": 26698.0}, {"date": "2022-08-22", "close": 0.425, "volume": 24976.0}, {"date": "2022-08-23", "close": 0.405, "volume": 15833.0}, {"date": "2022-08-24", "close": 0.43, "volume": 222319.0}, {"date": "2022-08-25", "close": 0.44, "volume": 42958.0}, {"date": "2022-08-26", "close": 0.425, "volume": 72328.0}, {"date": "2022-08-29", "close": 0.44, "volume": 6614.0}, {"date": "2022-08-30", "close": 0.41, "volume": 19224.0}, {"date": "2022-08-31", "close": 0.43, "volume": 52932.0}, {"date": "2022-09-01", "close": 0.44, "volume": 2000.0}, {"date": "2022-09-02", "close": 0.445, "volume": 399.0}, {"date": "2022-09-05", "close": 0.38, "volume": 46737.0}, {"date": "2022-09-07", "close": 0.415, "volume": 30347.0}, {"date": "2022-09-08", "close": 0.41, "volume": 1220.0}, {"date": "2022-09-09", "close": 0.395, "volume": 1250.0}, {"date": "2022-09-12", "close": 0.395, "volume": 2000.0}, {"date": "2022-09-14", "close": 0.415, "volume": 7578.0}, {"date": "2022-09-15", "close": 0.415, "volume": 22505.0}, {"date": "2022-09-16", "close": 0.385, "volume": 18349.0}, {"date": "2022-09-19", "close": 0.375, "volume": 22035.0}, {"date": "2022-09-20", "close": 0.37, "volume": 50000.0}, {"date": "2022-09-21", "close": 0.36, "volume": 169006.0}, {"date": "2022-09-23", "close": 0.36, "volume": 24639.0}, {"date": "2022-09-26", "close": 0.365, "volume": 1000.0}, {"date": "2022-09-27", "close": 0.41, "volume": 32086.0}, {"date": "2022-09-28", "close": 0.38, "volume": 41779.0}, {"date": "2022-09-29", "close": 0.4, "volume": 39781.0}, {"date": "2022-09-30", "close": 0.4, "volume": 5951.0}, {"date": "2022-10-03", "close": 0.4, "volume": 20904.0}, {"date": "2022-10-04", "close": 0.44, "volume": 48381.0}, {"date": "2022-10-05", "close": 0.42, "volume": 21122.0}, {"date": "2022-10-06", "close": 0.455, "volume": 380839.0}, {"date": "2022-10-07", "close": 0.455, "volume": 45457.0}, {"date": "2022-10-13", "close": 0.47, "volume": 99882.0}, {"date": "2022-10-14", "close": 0.46, "volume": 6083.0}, {"date": "2022-10-17", "close": 0.46, "volume": 7099.0}, {"date": "2022-10-18", "close": 0.47, "volume": 4000.0}, {"date": "2022-10-19", "close": 0.48, "volume": 46500.0}, {"date": "2022-10-20", "close": 0.48, "volume": 109871.0}, {"date": "2022-10-21", "close": 0.47, "volume": 14683.0}, {"date": "2022-10-24", "close": 0.475, "volume": 10000.0}, {"date": "2022-10-26", "close": 0.46, "volume": 34995.0}, {"date": "2022-10-27", "close": 0.46, "volume": 601.0}, {"date": "2022-10-28", "close": 0.47, "volume": 1200.0}, {"date": "2022-10-31", "close": 0.45, "volume": 15688.0}, {"date": "2022-11-02", "close": 0.475, "volume": 12404.0}, {"date": "2022-11-03", "close": 0.475, "volume": 4477.0}, {"date": "2022-11-04", "close": 0.425, "volume": 21253.0}, {"date": "2022-11-07", "close": 0.425, "volume": 10249.0}, {"date": "2022-11-08", "close": 0.405, "volume": 24174.0}, {"date": "2022-11-11", "close": 0.41, "volume": 2336.0}, {"date": "2022-11-14", "close": 0.405, "volume": 5193.0}, {"date": "2022-11-15", "close": 0.405, "volume": 61576.0}, {"date": "2022-11-16", "close": 0.415, "volume": 8520.0}, {"date": "2022-11-17", "close": 0.405, "volume": 47204.0}, {"date": "2022-11-18", "close": 0.405, "volume": 10020.0}, {"date": "2022-11-21", "close": 0.415, "volume": 13798.0}, {"date": "2022-11-22", "close": 0.4, "volume": 30074.0}, {"date": "2022-11-23", "close": 0.4, "volume": 53333.0}, {"date": "2022-11-24", "close": 0.435, "volume": 10000.0}, {"date": "2022-11-25", "close": 0.415, "volume": 4794.0}, {"date": "2022-11-28", "close": 0.4175, "volume": 14908.0}, {"date": "2022-11-30", "close": 0.4, "volume": 58699.0}, {"date": "2022-12-01", "close": 0.4, "volume": 8360.0}, {"date": "2022-12-05", "close": 0.45, "volume": 204192.0}, {"date": "2022-12-06", "close": 0.405, "volume": 7229.0}, {"date": "2022-12-09", "close": 0.455, "volume": 46783.0}, {"date": "2022-12-13", "close": 0.455, "volume": 2000.0}, {"date": "2022-12-14", "close": 0.455, "volume": 9098.0}, {"date": "2022-12-15", "close": 0.455, "volume": 1.0}, {"date": "2022-12-16", "close": 0.465, "volume": 14.0}, {"date": "2022-12-22", "close": 0.44, "volume": 2345.0}, {"date": "2022-12-28", "close": 0.43, "volume": 104676.0}, {"date": "2022-12-29", "close": 0.45, "volume": 2000.0}, {"date": "2022-12-30", "close": 0.475, "volume": 51895.0}, {"date": "2023-01-03", "close": 0.47, "volume": 77433.0}, {"date": "2023-01-04", "close": 0.45, "volume": 1019.0}, {"date": "2023-01-05", "close": 0.45, "volume": 11141.0}, {"date": "2023-01-06", "close": 0.48, "volume": 8187.0}, {"date": "2023-01-09", "close": 0.48, "volume": 8384.0}, {"date": "2023-01-10", "close": 0.45, "volume": 73516.0}, {"date": "2023-01-11", "close": 0.48, "volume": 30693.0}, {"date": "2023-01-12", "close": 0.49, "volume": 41100.0}, {"date": "2023-01-13", "close": 0.53, "volume": 90822.0}, {"date": "2023-01-16", "close": 0.54, "volume": 110090.0}, {"date": "2023-01-17", "close": 0.54, "volume": 19888.0}, {"date": "2023-01-18", "close": 0.54, "volume": 4000.0}, {"date": "2023-01-19", "close": 0.55, "volume": 29060.0}, {"date": "2023-01-20", "close": 0.5725, "volume": 2000.0}, {"date": "2023-01-23", "close": 0.59, "volume": 127458.0}, {"date": "2023-01-24", "close": 0.58, "volume": 31498.0}, {"date": "2023-01-25", "close": 0.555, "volume": 7265.0}, {"date": "2023-01-27", "close": 0.5, "volume": 92284.0}, {"date": "2023-01-30", "close": 0.55, "volume": 8909.0}, {"date": "2023-01-31", "close": 0.57, "volume": 41976.0}, {"date": "2023-02-01", "close": 0.51, "volume": 60196.0}, {"date": "2023-02-02", "close": 0.53, "volume": 12656.0}, {"date": "2023-02-03", "close": 0.55, "volume": 6107.0}, {"date": "2023-02-06", "close": 0.53, "volume": 8126.0}, {"date": "2023-02-07", "close": 0.565, "volume": 2679.0}, {"date": "2023-02-08", "close": 0.565, "volume": 17551.0}, {"date": "2023-02-09", "close": 0.565, "volume": 8021.0}, {"date": "2023-02-10", "close": 0.56, "volume": 26678.0}, {"date": "2023-02-13", "close": 0.52, "volume": 59843.0}, {"date": "2023-02-14", "close": 0.515, "volume": 52069.0}, {"date": "2023-02-15", "close": 0.515, "volume": 24790.0}, {"date": "2023-02-16", "close": 0.51, "volume": 7900.0}, {"date": "2023-02-17", "close": 0.54, "volume": 41404.0}, {"date": "2023-02-20", "close": 0.53, "volume": 49275.0}, {"date": "2023-02-21", "close": 0.53, "volume": 9433.0}, {"date": "2023-02-22", "close": 0.5375, "volume": 11961.0}, {"date": "2023-02-23", "close": 0.55, "volume": 3526.0}, {"date": "2023-02-24", "close": 0.55, "volume": 39015.0}, {"date": "2023-02-27", "close": 0.535, "volume": 20058.0}, {"date": "2023-02-28", "close": 0.545, "volume": 85.0}, {"date": "2023-03-01", "close": 0.54, "volume": 18518.0}, {"date": "2023-03-02", "close": 0.555, "volume": 8091.0}, {"date": "2023-03-03", "close": 0.525, "volume": 14053.0}, {"date": "2023-03-06", "close": 0.545, "volume": 4027.0}, {"date": "2023-03-07", "close": 0.545, "volume": 7203.0}, {"date": "2023-03-08", "close": 0.54, "volume": 1.0}, {"date": "2023-03-09", "close": 0.54, "volume": 8129.0}, {"date": "2023-03-10", "close": 0.51, "volume": 46586.0}, {"date": "2023-03-13", "close": 0.5, "volume": 9833.0}, {"date": "2023-03-14", "close": 0.51, "volume": 7936.0}, {"date": "2023-03-15", "close": 0.48, "volume": 27120.0}, {"date": "2023-03-16", "close": 0.485, "volume": 2000.0}, {"date": "2023-03-17", "close": 0.5075, "volume": 30945.0}, {"date": "2023-03-21", "close": 0.495, "volume": 14434.0}, {"date": "2023-03-23", "close": 0.495, "volume": 17488.0}, {"date": "2023-03-24", "close": 0.52, "volume": 12076.0}, {"date": "2023-03-27", "close": 0.46, "volume": 11714.0}, {"date": "2023-03-28", "close": 0.47, "volume": 6824.0}, {"date": "2023-03-30", "close": 0.455, "volume": 44431.0}, {"date": "2023-03-31", "close": 0.45, "volume": 59125.0}, {"date": "2023-04-03", "close": 0.395, "volume": 194198.0}, {"date": "2023-04-04", "close": 0.43, "volume": 138730.0}, {"date": "2023-04-05", "close": 0.395, "volume": 55616.0}, {"date": "2023-04-06", "close": 0.4, "volume": 44000.0}, {"date": "2023-04-11", "close": 0.42, "volume": 47173.0}, {"date": "2023-04-12", "close": 0.4, "volume": 11630.0}, {"date": "2023-04-13", "close": 0.385, "volume": 224751.0}, {"date": "2023-04-14", "close": 0.38, "volume": 196887.0}, {"date": "2023-04-17", "close": 0.38, "volume": 23992.0}, {"date": "2023-04-18", "close": 0.375, "volume": 5290.0}, {"date": "2023-04-19", "close": 0.355, "volume": 190296.0}, {"date": "2023-04-20", "close": 0.37, "volume": 47765.0}, {"date": "2023-04-21", "close": 0.365, "volume": 993.0}, {"date": "2023-04-24", "close": 0.36, "volume": 73322.0}, {"date": "2023-04-26", "close": 0.37, "volume": 27026.0}, {"date": "2023-04-27", "close": 0.38, "volume": 30521.0}, {"date": "2023-04-28", "close": 0.385, "volume": 60475.0}, {"date": "2023-05-01", "close": 0.375, "volume": 40000.0}, {"date": "2023-05-02", "close": 0.37, "volume": 35505.0}, {"date": "2023-05-03", "close": 0.37, "volume": 22000.0}, {"date": "2023-05-04", "close": 0.4, "volume": 28381.0}, {"date": "2023-05-05", "close": 0.37, "volume": 72378.0}, {"date": "2023-05-08", "close": 0.35, "volume": 44686.0}, {"date": "2023-05-09", "close": 0.34, "volume": 43069.0}, {"date": "2023-05-10", "close": 0.34, "volume": 41350.0}, {"date": "2023-05-11", "close": 0.36, "volume": 10928.0}, {"date": "2023-05-12", "close": 0.355, "volume": 49831.0}, {"date": "2023-05-15", "close": 0.3425, "volume": 10620.0}, {"date": "2023-05-16", "close": 0.31, "volume": 104090.0}, {"date": "2023-05-17", "close": 0.31, "volume": 1821.0}, {"date": "2023-05-18", "close": 0.33, "volume": 7705.0}, {"date": "2023-05-19", "close": 0.315, "volume": 8581.0}, {"date": "2023-05-22", "close": 0.32, "volume": 33525.0}, {"date": "2023-05-23", "close": 0.34, "volume": 7397.0}, {"date": "2023-05-24", "close": 0.36, "volume": 10003.0}, {"date": "2023-05-25", "close": 0.36, "volume": 26599.0}, {"date": "2023-05-26", "close": 0.355, "volume": 7600.0}, {"date": "2023-05-29", "close": 0.38, "volume": 271264.0}, {"date": "2023-05-30", "close": 0.38, "volume": 703.0}, {"date": "2023-05-31", "close": 0.37, "volume": 3685.0}, {"date": "2023-06-01", "close": 0.35, "volume": 40513.0}, {"date": "2023-06-02", "close": 0.335, "volume": 76960.0}, {"date": "2023-06-05", "close": 0.335, "volume": 78.0}, {"date": "2023-06-06", "close": 0.335, "volume": 27.0}, {"date": "2023-06-07", "close": 0.335, "volume": 73850.0}, {"date": "2023-06-08", "close": 0.365, "volume": 111519.0}, {"date": "2023-06-09", "close": 0.37, "volume": 16195.0}, {"date": "2023-06-13", "close": 0.365, "volume": 2396.0}, {"date": "2023-06-15", "close": 0.35, "volume": 17951.0}, {"date": "2023-06-16", "close": 0.36, "volume": 17100.0}, {"date": "2023-06-19", "close": 0.36, "volume": 8926.0}, {"date": "2023-06-20", "close": 0.36, "volume": 26889.0}, {"date": "2023-06-21", "close": 0.36, "volume": 2000.0}, {"date": "2023-06-22", "close": 0.37, "volume": 24239.0}, {"date": "2023-06-26", "close": 0.37, "volume": 6007.0}, {"date": "2023-06-27", "close": 0.37, "volume": 6095.0}, {"date": "2023-06-28", "close": 0.365, "volume": 41700.0}, {"date": "2023-06-29", "close": 0.35, "volume": 18594.0}, {"date": "2023-06-30", "close": 0.335, "volume": 92824.0}, {"date": "2023-07-03", "close": 0.335, "volume": 6117.0}, {"date": "2023-07-04", "close": 0.365, "volume": 8858.0}, {"date": "2023-07-05", "close": 0.385, "volume": 1335.0}, {"date": "2023-07-07", "close": 0.385, "volume": 64.0}, {"date": "2023-07-10", "close": 0.385, "volume": 21.0}, {"date": "2023-07-11", "close": 0.39, "volume": 641.0}, {"date": "2023-07-13", "close": 0.385, "volume": 3538.0}, {"date": "2023-07-14", "close": 0.365, "volume": 11190.0}, {"date": "2023-07-17", "close": 0.34, "volume": 89048.0}, {"date": "2023-07-18", "close": 0.36, "volume": 7826.0}, {"date": "2023-07-19", "close": 0.385, "volume": 1538.0}, {"date": "2023-07-20", "close": 0.39, "volume": 1615.0}, {"date": "2023-07-21", "close": 0.385, "volume": 2252.0}, {"date": "2023-07-25", "close": 0.36, "volume": 3500.0}, {"date": "2023-07-26", "close": 0.36, "volume": 6000.0}, {"date": "2023-07-27", "close": 0.335, "volume": 42669.0}, {"date": "2023-07-28", "close": 0.37, "volume": 5001.0}, {"date": "2023-07-31", "close": 0.34, "volume": 3166.0}, {"date": "2023-08-02", "close": 0.36, "volume": 5405.0}, {"date": "2023-08-03", "close": 0.335, "volume": 65488.0}, {"date": "2023-08-04", "close": 0.325, "volume": 140775.0}, {"date": "2023-08-07", "close": 0.35, "volume": 11928.0}, {"date": "2023-08-08", "close": 0.36, "volume": 11374.0}, {"date": "2023-08-09", "close": 0.325, "volume": 15263.0}, {"date": "2023-08-10", "close": 0.35, "volume": 1488.0}, {"date": "2023-08-11", "close": 0.36, "volume": 3062.0}, {"date": "2023-08-14", "close": 0.375, "volume": 30114.0}, {"date": "2023-08-15", "close": 0.38, "volume": 6989.0}, {"date": "2023-08-17", "close": 0.355, "volume": 26493.0}, {"date": "2023-08-21", "close": 0.365, "volume": 11442.0}, {"date": "2023-08-22", "close": 0.37, "volume": 16258.0}, {"date": "2023-08-23", "close": 0.3, "volume": 329967.0}, {"date": "2023-08-24", "close": 0.3, "volume": 42737.0}, {"date": "2023-08-25", "close": 0.3, "volume": 35000.0}, {"date": "2023-08-28", "close": 0.3, "volume": 2836.0}, {"date": "2023-08-29", "close": 0.295, "volume": 29460.0}, {"date": "2023-08-30", "close": 0.285, "volume": 50913.0}, {"date": "2023-08-31", "close": 0.28, "volume": 534.0}, {"date": "2023-09-01", "close": 0.26, "volume": 62646.0}, {"date": "2023-09-04", "close": 0.25, "volume": 77113.0}, {"date": "2023-09-05", "close": 0.245, "volume": 2200.0}, {"date": "2023-09-06", "close": 0.225, "volume": 41265.0}, {"date": "2023-09-07", "close": 0.2, "volume": 111747.0}, {"date": "2023-09-08", "close": 0.19, "volume": 179680.0}, {"date": "2023-09-11", "close": 0.19, "volume": 155457.0}, {"date": "2023-09-12", "close": 0.26, "volume": 589367.0}, {"date": "2023-09-13", "close": 0.295, "volume": 101441.0}, {"date": "2023-09-14", "close": 0.31, "volume": 39261.0}, {"date": "2023-09-15", "close": 0.36, "volume": 143707.0}, {"date": "2023-09-18", "close": 0.355, "volume": 45350.0}, {"date": "2023-09-19", "close": 0.32, "volume": 17175.0}, {"date": "2023-09-20", "close": 0.29, "volume": 1754.0}, {"date": "2023-09-21", "close": 0.28, "volume": 9996.0}, {"date": "2023-09-22", "close": 0.26, "volume": 402.0}, {"date": "2023-09-26", "close": 0.275, "volume": 35497.0}, {"date": "2023-09-27", "close": 0.265, "volume": 655.0}, {"date": "2023-09-28", "close": 0.275, "volume": 10450.0}, {"date": "2023-09-29", "close": 0.26, "volume": 31395.0}, {"date": "2023-10-05", "close": 0.26, "volume": 8478.0}, {"date": "2023-10-09", "close": 0.26, "volume": 5426.0}, {"date": "2023-10-11", "close": 0.25, "volume": 13662.0}, {"date": "2023-10-12", "close": 0.28, "volume": 2751.0}, {"date": "2023-10-13", "close": 0.24, "volume": 14949.0}, {"date": "2023-10-17", "close": 0.225, "volume": 64551.0}, {"date": "2023-10-18", "close": 0.225, "volume": 6000.0}, {"date": "2023-10-19", "close": 0.225, "volume": 14799.0}, {"date": "2023-10-20", "close": 0.225, "volume": 11299.0}, {"date": "2023-10-25", "close": 0.23, "volume": 35614.0}, {"date": "2023-10-26", "close": 0.22, "volume": 2428.0}, {"date": "2023-10-27", "close": 0.205, "volume": 47672.0}, {"date": "2023-10-30", "close": 0.24, "volume": 21353.0}, {"date": "2023-10-31", "close": 0.24, "volume": 17435.0}, {"date": "2023-11-01", "close": 0.235, "volume": 7018.0}, {"date": "2023-11-02", "close": 0.26, "volume": 14067.0}, {"date": "2023-11-03", "close": 0.3, "volume": 124321.0}, {"date": "2023-11-06", "close": 0.3, "volume": 2619.0}, {"date": "2023-11-08", "close": 0.25, "volume": 15378.0}, {"date": "2023-11-09", "close": 0.25, "volume": 476.0}, {"date": "2023-11-10", "close": 0.24, "volume": 7500.0}, {"date": "2023-11-13", "close": 0.27, "volume": 5100.0}, {"date": "2023-11-16", "close": 0.27, "volume": 5000.0}, {"date": "2023-11-20", "close": 0.265, "volume": 3500.0}, {"date": "2023-11-21", "close": 0.26, "volume": 10388.0}, {"date": "2023-11-23", "close": 0.26, "volume": 2264.0}, {"date": "2023-11-24", "close": 0.26, "volume": 19794.0}, {"date": "2023-11-27", "close": 0.27, "volume": 2586.0}, {"date": "2023-11-28", "close": 0.27, "volume": 3064.0}, {"date": "2023-12-01", "close": 0.3, "volume": 79460.0}, {"date": "2023-12-04", "close": 0.29, "volume": 6469.0}, {"date": "2023-12-05", "close": 0.3, "volume": 1666.0}, {"date": "2023-12-06", "close": 0.3, "volume": 31849.0}, {"date": "2023-12-07", "close": 0.3, "volume": 82.0}, {"date": "2023-12-08", "close": 0.29, "volume": 3164.0}, {"date": "2023-12-12", "close": 0.29, "volume": 22230.0}, {"date": "2023-12-13", "close": 0.3, "volume": 764.0}, {"date": "2023-12-14", "close": 0.3, "volume": 865.0}, {"date": "2023-12-15", "close": 0.3, "volume": 63500.0}, {"date": "2023-12-19", "close": 0.29, "volume": 62299.0}, {"date": "2023-12-20", "close": 0.29, "volume": 1250.0}, {"date": "2023-12-21", "close": 0.29, "volume": 14331.0}, {"date": "2023-12-27", "close": 0.27, "volume": 1268.0}, {"date": "2023-12-28", "close": 0.29, "volume": 3023.0}, {"date": "2024-01-03", "close": 0.27, "volume": 4125.0}, {"date": "2024-01-08", "close": 0.27, "volume": 1.0}, {"date": "2024-01-09", "close": 0.27, "volume": 21009.0}, {"date": "2024-01-11", "close": 0.27, "volume": 66.0}, {"date": "2024-01-12", "close": 0.27, "volume": 20064.0}, {"date": "2024-01-16", "close": 0.27, "volume": 14510.0}, {"date": "2024-01-17", "close": 0.285, "volume": 15432.0}, {"date": "2024-01-18", "close": 0.295, "volume": 1701.0}, {"date": "2024-01-19", "close": 0.3, "volume": 110964.0}, {"date": "2024-01-22", "close": 0.325, "volume": 1670.0}, {"date": "2024-01-23", "close": 0.33, "volume": 18388.0}, {"date": "2024-01-25", "close": 0.33, "volume": 1135.0}, {"date": "2024-01-29", "close": 0.255, "volume": 54163.0}, {"date": "2024-01-30", "close": 0.3, "volume": 48664.0}, {"date": "2024-02-01", "close": 0.26, "volume": 2597.0}, {"date": "2024-02-02", "close": 0.29, "volume": 10875.0}, {"date": "2024-02-05", "close": 0.295, "volume": 21925.0}, {"date": "2024-02-07", "close": 0.29, "volume": 17241.0}, {"date": "2024-02-09", "close": 0.29, "volume": 3587.0}, {"date": "2024-02-15", "close": 0.29, "volume": 3448.0}, {"date": "2024-02-16", "close": 0.28, "volume": 27.0}, {"date": "2024-02-19", "close": 0.29, "volume": 40136.0}, {"date": "2024-02-20", "close": 0.29, "volume": 52618.0}, {"date": "2024-02-21", "close": 0.29, "volume": 144665.0}, {"date": "2024-02-22", "close": 0.265, "volume": 1587.0}, {"date": "2024-02-23", "close": 0.265, "volume": 44497.0}, {"date": "2024-02-26", "close": 0.27, "volume": 17816.0}, {"date": "2024-02-27", "close": 0.29, "volume": 378.0}, {"date": "2024-02-29", "close": 0.28, "volume": 58.0}, {"date": "2024-03-01", "close": 0.28, "volume": 5004.0}, {"date": "2024-03-04", "close": 0.23, "volume": 101013.0}, {"date": "2024-03-05", "close": 0.23, "volume": 21726.0}, {"date": "2024-03-06", "close": 0.23, "volume": 13660.0}, {"date": "2024-03-07", "close": 0.22, "volume": 64595.0}, {"date": "2024-03-08", "close": 0.195, "volume": 31486.0}, {"date": "2024-03-11", "close": 0.195, "volume": 94279.0}, {"date": "2024-03-12", "close": 0.24, "volume": 51806.0}, {"date": "2024-03-13", "close": 0.25, "volume": 16487.0}, {"date": "2024-03-21", "close": 0.22, "volume": 11719.0}, {"date": "2024-03-22", "close": 0.23, "volume": 103100.0}, {"date": "2024-03-25", "close": 0.225, "volume": 49404.0}, {"date": "2024-03-26", "close": 0.235, "volume": 41753.0}, {"date": "2024-03-27", "close": 0.255, "volume": 11757.0}, {"date": "2024-03-28", "close": 0.245, "volume": 14080.0}, {"date": "2024-06-25", "close": 0.22, "volume": 281930.0}, {"date": "2024-06-26", "close": 0.22, "volume": 155499.0}, {"date": "2024-06-27", "close": 0.21, "volume": 238547.0}, {"date": "2024-06-28", "close": 0.21, "volume": 284098.0}, {"date": "2024-07-01", "close": 0.195, "volume": 66.0}, {"date": "2024-07-03", "close": 0.185, "volume": 5732.0}, {"date": "2024-07-04", "close": 0.18, "volume": 4341.0}, {"date": "2024-07-05", "close": 0.17, "volume": 43304.0}, {"date": "2024-07-09", "close": 0.175, "volume": 37340.0}, {"date": "2024-07-10", "close": 0.175, "volume": 5000.0}, {"date": "2024-07-11", "close": 0.165, "volume": 58517.0}, {"date": "2024-07-12", "close": 0.165, "volume": 11880.0}, {"date": "2024-07-15", "close": 0.165, "volume": 33499.0}, {"date": "2024-07-17", "close": 0.14, "volume": 115873.0}, {"date": "2024-07-18", "close": 0.12, "volume": 469583.0}, {"date": "2024-07-19", "close": 0.115, "volume": 173284.0}, {"date": "2024-07-22", "close": 0.11, "volume": 278995.0}, {"date": "2024-07-23", "close": 0.13, "volume": 94701.0}, {"date": "2024-07-24", "close": 0.14, "volume": 15781.0}, {"date": "2024-07-26", "close": 0.155, "volume": 28811.0}, {"date": "2024-07-30", "close": 0.155, "volume": 2622.0}, {"date": "2024-07-31", "close": 0.155, "volume": 11593.0}, {"date": "2024-08-02", "close": 0.15, "volume": 8357.0}, {"date": "2024-08-07", "close": 0.145, "volume": 16843.0}, {"date": "2024-08-16", "close": 0.155, "volume": 23659.0}, {"date": "2024-08-19", "close": 0.15, "volume": 14800.0}, {"date": "2024-08-22", "close": 0.15, "volume": 5878.0}, {"date": "2024-08-23", "close": 0.165, "volume": 190400.0}, {"date": "2024-08-28", "close": 0.145, "volume": 46812.0}, {"date": "2024-08-29", "close": 0.16, "volume": 2000.0}, {"date": "2024-08-30", "close": 0.16, "volume": 25000.0}, {"date": "2024-09-03", "close": 0.16, "volume": 4076.0}, {"date": "2024-09-04", "close": 0.17, "volume": 45881.0}, {"date": "2024-09-05", "close": 0.17, "volume": 163390.0}, {"date": "2024-09-06", "close": 0.17, "volume": 11484.0}, {"date": "2024-09-09", "close": 0.19, "volume": 39666.0}, {"date": "2024-09-10", "close": 0.195, "volume": 40000.0}, {"date": "2024-09-11", "close": 0.18, "volume": 90000.0}, {"date": "2024-09-12", "close": 0.18, "volume": 35000.0}, {"date": "2024-09-13", "close": 0.175, "volume": 30000.0}, {"date": "2024-09-16", "close": 0.175, "volume": 25431.0}, {"date": "2024-09-17", "close": 0.19, "volume": 143160.0}, {"date": "2024-09-18", "close": 0.19, "volume": 15000.0}, {"date": "2024-09-23", "close": 0.185, "volume": 44807.0}, {"date": "2024-09-26", "close": 0.19, "volume": 39641.0}, {"date": "2024-09-30", "close": 0.195, "volume": 5164.0}, {"date": "2024-10-01", "close": 0.19, "volume": 4000.0}, {"date": "2024-10-02", "close": 0.19, "volume": 7500.0}, {"date": "2024-10-03", "close": 0.195, "volume": 26332.0}, {"date": "2024-10-04", "close": 0.19, "volume": 70164.0}, {"date": "2024-10-07", "close": 0.2, "volume": 61565.0}, {"date": "2024-10-09", "close": 0.19, "volume": 15000.0}, {"date": "2024-10-10", "close": 0.19, "volume": 17000.0}, {"date": "2024-10-11", "close": 0.22, "volume": 19893.0}, {"date": "2024-10-14", "close": 0.2, "volume": 21000.0}, {"date": "2024-10-15", "close": 0.19, "volume": 62935.0}, {"date": "2024-10-16", "close": 0.19, "volume": 77050.0}, {"date": "2024-10-18", "close": 0.19, "volume": 15000.0}, {"date": "2024-10-21", "close": 0.18, "volume": 49466.0}, {"date": "2024-10-22", "close": 0.18, "volume": 115783.0}, {"date": "2024-10-23", "close": 0.175, "volume": 37658.0}, {"date": "2024-10-24", "close": 0.18, "volume": 19664.0}, {"date": "2024-10-25", "close": 0.19, "volume": 5930.0}, {"date": "2024-10-28", "close": 0.21, "volume": 5367.0}, {"date": "2024-10-31", "close": 0.2, "volume": 34726.0}, {"date": "2024-11-07", "close": 0.195, "volume": 51.0}, {"date": "2024-11-11", "close": 0.19, "volume": 11708.0}, {"date": "2024-11-12", "close": 0.18, "volume": 16200.0}, {"date": "2024-11-13", "close": 0.18, "volume": 105.0}, {"date": "2024-11-14", "close": 0.18, "volume": 4635.0}, {"date": "2024-11-18", "close": 0.195, "volume": 96555.0}, {"date": "2024-11-19", "close": 0.185, "volume": 350331.0}, {"date": "2024-11-20", "close": 0.2, "volume": 211416.0}, {"date": "2024-11-21", "close": 0.2, "volume": 36869.0}, {"date": "2024-11-25", "close": 0.2, "volume": 132521.0}, {"date": "2024-11-27", "close": 0.195, "volume": 200367.0}, {"date": "2024-11-29", "close": 0.2, "volume": 42258.0}, {"date": "2024-12-02", "close": 0.2, "volume": 20000.0}, {"date": "2024-12-03", "close": 0.2, "volume": 14400.0}, {"date": "2024-12-04", "close": 0.18, "volume": 42474.0}, {"date": "2024-12-05", "close": 0.18, "volume": 15303.0}, {"date": "2024-12-06", "close": 0.18, "volume": 33566.0}, {"date": "2024-12-09", "close": 0.17, "volume": 200.0}, {"date": "2024-12-10", "close": 0.18, "volume": 90000.0}, {"date": "2024-12-12", "close": 0.18, "volume": 3529.0}, {"date": "2024-12-13", "close": 0.185, "volume": 303577.0}, {"date": "2024-12-16", "close": 0.19, "volume": 3000.0}, {"date": "2024-12-17", "close": 0.175, "volume": 7000.0}, {"date": "2024-12-18", "close": 0.175, "volume": 12000.0}, {"date": "2024-12-19", "close": 0.19, "volume": 23900.0}, {"date": "2024-12-20", "close": 0.22, "volume": 93808.0}, {"date": "2024-12-31", "close": 0.22, "volume": 31914.0}, {"date": "2025-01-02", "close": 0.26, "volume": 40430.0}, {"date": "2025-01-03", "close": 0.3, "volume": 92815.0}, {"date": "2025-01-06", "close": 0.315, "volume": 19589.0}, {"date": "2025-01-08", "close": 0.315, "volume": 3535.0}, {"date": "2025-01-09", "close": 0.3, "volume": 19308.0}, {"date": "2025-01-10", "close": 0.28, "volume": 116129.0}, {"date": "2025-01-13", "close": 0.305, "volume": 17792.0}, {"date": "2025-01-15", "close": 0.305, "volume": 24253.0}, {"date": "2025-01-16", "close": 0.27, "volume": 79584.0}, {"date": "2025-01-17", "close": 0.27, "volume": 33160.0}, {"date": "2025-01-20", "close": 0.275, "volume": 48437.0}, {"date": "2025-01-22", "close": 0.31, "volume": 19905.0}, {"date": "2025-01-23", "close": 0.31, "volume": 9901.0}, {"date": "2025-01-24", "close": 0.31, "volume": 50000.0}, {"date": "2025-01-28", "close": 0.315, "volume": 48705.0}, {"date": "2025-01-29", "close": 0.31, "volume": 87258.0}, {"date": "2025-01-30", "close": 0.31, "volume": 4987.0}, {"date": "2025-01-31", "close": 0.33, "volume": 100887.0}, {"date": "2025-02-04", "close": 0.34, "volume": 13054.0}, {"date": "2025-02-05", "close": 0.34, "volume": 22556.0}, {"date": "2025-02-06", "close": 0.335, "volume": 46910.0}, {"date": "2025-02-07", "close": 0.325, "volume": 37088.0}, {"date": "2025-02-10", "close": 0.33, "volume": 25984.0}, {"date": "2025-02-12", "close": 0.33, "volume": 34543.0}, {"date": "2025-02-13", "close": 0.345, "volume": 54353.0}, {"date": "2025-02-14", "close": 0.35, "volume": 45777.0}, {"date": "2025-02-17", "close": 0.36, "volume": 13828.0}, {"date": "2025-02-18", "close": 0.36, "volume": 314.0}, {"date": "2025-02-20", "close": 0.35, "volume": 2419.0}, {"date": "2025-02-21", "close": 0.34, "volume": 31410.0}, {"date": "2025-02-24", "close": 0.33, "volume": 15127.0}, {"date": "2025-02-25", "close": 0.32, "volume": 108405.0}, {"date": "2025-02-26", "close": 0.315, "volume": 33584.0}, {"date": "2025-02-27", "close": 0.32, "volume": 4572.0}, {"date": "2025-02-28", "close": 0.31, "volume": 56390.0}, {"date": "2025-03-04", "close": 0.305, "volume": 13634.0}, {"date": "2025-03-05", "close": 0.305, "volume": 1062.0}, {"date": "2025-03-06", "close": 0.32, "volume": 9375.0}, {"date": "2025-03-07", "close": 0.3, "volume": 5000.0}, {"date": "2025-03-10", "close": 0.3, "volume": 50042.0}, {"date": "2025-03-11", "close": 0.3, "volume": 139813.0}, {"date": "2025-03-13", "close": 0.295, "volume": 835.0}, {"date": "2025-03-14", "close": 0.29, "volume": 3670.0}, {"date": "2025-03-17", "close": 0.29, "volume": 11166.0}, {"date": "2025-03-18", "close": 0.285, "volume": 194334.0}, {"date": "2025-03-19", "close": 0.27, "volume": 309337.0}, {"date": "2025-03-20", "close": 0.27, "volume": 56597.0}, {"date": "2025-03-21", "close": 0.265, "volume": 67934.0}, {"date": "2025-03-24", "close": 0.265, "volume": 32955.0}, {"date": "2025-03-25", "close": 0.255, "volume": 21343.0}, {"date": "2025-03-26", "close": 0.255, "volume": 37866.0}, {"date": "2025-03-27", "close": 0.265, "volume": 357245.0}, {"date": "2025-03-28", "close": 0.26, "volume": 15089.0}, {"date": "2025-04-02", "close": 0.26, "volume": 578.0}, {"date": "2025-04-03", "close": 0.27, "volume": 35133.0}, {"date": "2025-04-04", "close": 0.27, "volume": 18448.0}, {"date": "2025-04-07", "close": 0.27, "volume": 40555.0}, {"date": "2025-04-09", "close": 0.28, "volume": 1800.0}, {"date": "2025-04-10", "close": 0.26, "volume": 2000.0}, {"date": "2025-04-11", "close": 0.265, "volume": 109807.0}, {"date": "2025-04-14", "close": 0.25, "volume": 7126.0}, {"date": "2025-04-15", "close": 0.25, "volume": 2764.0}, {"date": "2025-04-16", "close": 0.25, "volume": 268536.0}, {"date": "2025-04-23", "close": 0.235, "volume": 125000.0}, {"date": "2025-04-24", "close": 0.25, "volume": 41597.0}, {"date": "2025-04-28", "close": 0.2675, "volume": 50648.0}, {"date": "2025-04-29", "close": 0.28, "volume": 1348.0}, {"date": "2025-04-30", "close": 0.285, "volume": 11169.0}, {"date": "2025-05-01", "close": 0.29, "volume": 54845.0}, {"date": "2025-05-02", "close": 0.3, "volume": 11770.0}, {"date": "2025-05-05", "close": 0.3, "volume": 17.0}, {"date": "2025-05-06", "close": 0.275, "volume": 36325.0}, {"date": "2025-05-07", "close": 0.275, "volume": 52543.0}, {"date": "2025-05-08", "close": 0.29, "volume": 67824.0}, {"date": "2025-05-12", "close": 0.29, "volume": 27374.0}, {"date": "2025-05-13", "close": 0.29, "volume": 109766.0}, {"date": "2025-05-14", "close": 0.29, "volume": 35000.0}, {"date": "2025-05-15", "close": 0.29, "volume": 46820.0}, {"date": "2025-05-16", "close": 0.32, "volume": 935976.0}, {"date": "2025-05-19", "close": 0.36, "volume": 247145.0}, {"date": "2025-05-20", "close": 0.395, "volume": 159934.0}, {"date": "2025-05-21", "close": 0.38, "volume": 64489.0}, {"date": "2025-05-22", "close": 0.4, "volume": 71998.0}, {"date": "2025-05-23", "close": 0.445, "volume": 187710.0}, {"date": "2025-05-26", "close": 0.445, "volume": 32249.0}, {"date": "2025-05-27", "close": 0.48, "volume": 77338.0}, {"date": "2025-05-28", "close": 0.435, "volume": 9192.0}, {"date": "2025-05-29", "close": 0.44, "volume": 6881.0}, {"date": "2025-05-30", "close": 0.44, "volume": 29005.0}, {"date": "2025-06-03", "close": 0.44, "volume": 445.0}, {"date": "2025-06-04", "close": 0.44, "volume": 22463.0}, {"date": "2025-06-05", "close": 0.44, "volume": 1.0}, {"date": "2025-06-06", "close": 0.38, "volume": 52533.0}, {"date": "2025-06-10", "close": 0.38, "volume": 9521.0}, {"date": "2025-06-11", "close": 0.375, "volume": 17275.0}, {"date": "2025-06-12", "close": 0.42, "volume": 366027.0}, {"date": "2025-06-13", "close": 0.46, "volume": 319622.0}, {"date": "2025-06-16", "close": 0.425, "volume": 53318.0}, {"date": "2025-06-17", "close": 0.42, "volume": 57305.0}, {"date": "2025-06-19", "close": 0.45, "volume": 86130.0}, {"date": "2025-06-20", "close": 0.445, "volume": 71484.0}, {"date": "2025-06-23", "close": 0.445, "volume": 66168.0}, {"date": "2025-06-24", "close": 0.47, "volume": 140095.0}, {"date": "2025-06-25", "close": 0.495, "volume": 88960.0}, {"date": "2025-06-26", "close": 0.46, "volume": 3237.0}, {"date": "2025-06-27", "close": 0.48, "volume": 30000.0}, {"date": "2025-06-30", "close": 0.49, "volume": 45001.0}, {"date": "2025-07-01", "close": 0.49, "volume": 73403.0}, {"date": "2025-07-02", "close": 0.49, "volume": 1862.0}, {"date": "2025-07-03", "close": 0.48, "volume": 586.0}, {"date": "2025-07-04", "close": 0.475, "volume": 17618.0}, {"date": "2025-07-07", "close": 0.48, "volume": 40037.0}, {"date": "2025-07-08", "close": 0.47, "volume": 21.0}, {"date": "2025-07-09", "close": 0.42, "volume": 25581.0}, {"date": "2025-07-10", "close": 0.4, "volume": 79846.0}, {"date": "2025-07-11", "close": 0.4, "volume": 52521.0}, {"date": "2025-07-14", "close": 0.395, "volume": 81492.0}, {"date": "2025-07-15", "close": 0.395, "volume": 113.0}, {"date": "2025-07-16", "close": 0.48, "volume": 63485.0}, {"date": "2025-07-17", "close": 0.48, "volume": 100490.0}, {"date": "2025-07-18", "close": 0.425, "volume": 55285.0}, {"date": "2025-07-21", "close": 0.455, "volume": 32856.0}, {"date": "2025-07-22", "close": 0.45, "volume": 14272.0}, {"date": "2025-07-23", "close": 0.48, "volume": 33445.0}, {"date": "2025-07-24", "close": 0.475, "volume": 302051.0}, {"date": "2025-07-25", "close": 0.48, "volume": 87199.0}, {"date": "2025-07-28", "close": 0.455, "volume": 78280.0}, {"date": "2025-07-29", "close": 0.445, "volume": 73704.0}, {"date": "2025-07-30", "close": 0.445, "volume": 19689.0}, {"date": "2025-07-31", "close": 0.45, "volume": 5549.0}, {"date": "2025-08-01", "close": 0.45, "volume": 69.0}, {"date": "2025-08-05", "close": 0.44, "volume": 101935.0}, {"date": "2025-08-06", "close": 0.46, "volume": 60053.0}, {"date": "2025-08-07", "close": 0.475, "volume": 96335.0}, {"date": "2025-08-11", "close": 0.51, "volume": 1105062.0}, {"date": "2025-08-12", "close": 0.495, "volume": 185100.0}, {"date": "2025-08-13", "close": 0.48, "volume": 31816.0}, {"date": "2025-08-14", "close": 0.505, "volume": 47276.0}, {"date": "2025-08-15", "close": 0.49, "volume": 64866.0}, {"date": "2025-08-18", "close": 0.45, "volume": 121211.0}, {"date": "2025-08-19", "close": 0.47, "volume": 41929.0}, {"date": "2025-08-20", "close": 0.57, "volume": 548177.0}, {"date": "2025-08-21", "close": 0.56, "volume": 48813.0}, {"date": "2025-08-22", "close": 0.565, "volume": 51696.0}, {"date": "2025-08-25", "close": 0.54, "volume": 177856.0}, {"date": "2025-08-26", "close": 0.495, "volume": 20230.0}, {"date": "2025-08-27", "close": 0.51, "volume": 65314.0}, {"date": "2025-08-28", "close": 0.54, "volume": 5246.0}, {"date": "2025-08-29", "close": 0.5225, "volume": 3572.0}, {"date": "2025-09-01", "close": 0.52, "volume": 70409.0}, {"date": "2025-09-02", "close": 0.525, "volume": 28641.0}, {"date": "2025-09-03", "close": 0.535, "volume": 42256.0}, {"date": "2025-09-04", "close": 0.51, "volume": 38640.0}, {"date": "2025-09-05", "close": 0.46, "volume": 81492.0}, {"date": "2025-09-08", "close": 0.455, "volume": 298646.0}, {"date": "2025-09-09", "close": 0.465, "volume": 31707.0}, {"date": "2025-09-10", "close": 0.465, "volume": 7927.0}, {"date": "2025-09-11", "close": 0.4425, "volume": 14667.0}, {"date": "2025-09-12", "close": 0.405, "volume": 163714.0}, {"date": "2025-09-15", "close": 0.38, "volume": 244014.0}, {"date": "2025-09-16", "close": 0.385, "volume": 95326.0}, {"date": "2025-09-17", "close": 0.38, "volume": 190607.0}, {"date": "2025-09-18", "close": 0.375, "volume": 117000.0}, {"date": "2025-09-19", "close": 0.375, "volume": 33028.0}, {"date": "2025-09-22", "close": 0.375, "volume": 78846.0}, {"date": "2025-09-23", "close": 0.38, "volume": 37654.0}, {"date": "2025-09-24", "close": 0.37, "volume": 130485.0}, {"date": "2025-09-25", "close": 0.36, "volume": 99783.0}, {"date": "2025-09-29", "close": 0.39, "volume": 25208.0}, {"date": "2025-09-30", "close": 0.4, "volume": 92261.0}, {"date": "2025-10-01", "close": 0.4, "volume": 198520.0}, {"date": "2025-10-02", "close": 0.38, "volume": 29137.0}, {"date": "2025-10-03", "close": 0.405, "volume": 69971.0}, {"date": "2025-10-06", "close": 0.41, "volume": 14587.0}, {"date": "2025-10-07", "close": 0.39, "volume": 44609.0}, {"date": "2025-10-08", "close": 0.45, "volume": 69381.0}, {"date": "2025-10-09", "close": 0.46, "volume": 33113.0}, {"date": "2025-10-10", "close": 0.5, "volume": 11922.0}, {"date": "2025-10-13", "close": 0.475, "volume": 22203.0}, {"date": "2025-10-14", "close": 0.455, "volume": 14337.0}, {"date": "2025-10-15", "close": 0.455, "volume": 225791.0}, {"date": "2025-10-16", "close": 0.55, "volume": 238849.0}, {"date": "2025-10-17", "close": 0.65, "volume": 909118.0}, {"date": "2025-10-20", "close": 0.65, "volume": 114016.0}, {"date": "2025-10-21", "close": 0.68, "volume": 257628.0}, {"date": "2025-10-22", "close": 0.625, "volume": 126849.0}, {"date": "2025-10-23", "close": 0.635, "volume": 208683.0}, {"date": "2025-10-24", "close": 0.6, "volume": 195883.0}, {"date": "2025-10-27", "close": 0.6, "volume": 143563.0}, {"date": "2025-10-28", "close": 0.6, "volume": 118561.0}, {"date": "2025-10-29", "close": 0.565, "volume": 40208.0}, {"date": "2025-10-30", "close": 0.59, "volume": 42680.0}, {"date": "2025-10-31", "close": 0.635, "volume": 25167.0}, {"date": "2025-11-03", "close": 0.635, "volume": 65082.0}, {"date": "2025-11-04", "close": 0.59, "volume": 80966.0}, {"date": "2025-11-05", "close": 0.62, "volume": 97182.0}, {"date": "2025-11-06", "close": 0.6, "volume": 55125.0}, {"date": "2025-11-07", "close": 0.72, "volume": 750287.0}, {"date": "2025-11-10", "close": 0.75, "volume": 572082.0}, {"date": "2025-11-11", "close": 0.76, "volume": 801147.0}, {"date": "2025-11-12", "close": 0.73, "volume": 283496.0}, {"date": "2025-11-13", "close": 0.72, "volume": 80128.0}, {"date": "2025-11-18", "close": 0.65, "volume": 232845.0}, {"date": "2025-11-19", "close": 0.625, "volume": 226685.0}, {"date": "2025-11-20", "close": 0.62, "volume": 151228.0}, {"date": "2025-11-21", "close": 0.645, "volume": 40230.0}, {"date": "2025-11-24", "close": 0.64, "volume": 26817.0}, {"date": "2025-11-25", "close": 0.58, "volume": 183098.0}, {"date": "2025-11-26", "close": 0.57, "volume": 121531.0}, {"date": "2025-11-27", "close": 0.555, "volume": 399896.0}, {"date": "2025-11-28", "close": 0.57, "volume": 542758.0}, {"date": "2025-12-01", "close": 0.595, "volume": 84388.0}, {"date": "2025-12-02", "close": 0.59, "volume": 39018.0}, {"date": "2025-12-03", "close": 0.57, "volume": 14500.0}, {"date": "2025-12-04", "close": 0.595, "volume": 22468.0}, {"date": "2025-12-05", "close": 0.6, "volume": 25985.0}, {"date": "2025-12-09", "close": 0.6, "volume": 59892.0}, {"date": "2025-12-10", "close": 0.58, "volume": 40579.0}, {"date": "2025-12-11", "close": 0.57, "volume": 7654.0}, {"date": "2025-12-12", "close": 0.58, "volume": 10228.0}, {"date": "2025-12-15", "close": 0.555, "volume": 105121.0}, {"date": "2025-12-17", "close": 0.575, "volume": 8960.0}, {"date": "2025-12-18", "close": 0.55, "volume": 10000.0}, {"date": "2025-12-19", "close": 0.575, "volume": 10709.0}, {"date": "2025-12-22", "close": 0.57, "volume": 8694.0}, {"date": "2025-12-23", "close": 0.555, "volume": 24005.0}, {"date": "2025-12-24", "close": 0.55, "volume": 6000.0}, {"date": "2025-12-29", "close": 0.555, "volume": 5778.0}, {"date": "2025-12-30", "close": 0.555, "volume": 12404.0}, {"date": "2025-12-31", "close": 0.55, "volume": 6156.0}, {"date": "2026-01-02", "close": 0.56, "volume": 33131.0}, {"date": "2026-01-05", "close": 0.545, "volume": 1078.0}, {"date": "2026-01-06", "close": 0.5525, "volume": 6689.0}, {"date": "2026-01-07", "close": 0.565, "volume": 37971.0}, {"date": "2026-01-09", "close": 0.615, "volume": 319424.0}, {"date": "2026-01-12", "close": 0.585, "volume": 17351.0}, {"date": "2026-01-13", "close": 0.57, "volume": 100988.0}, {"date": "2026-01-14", "close": 0.6, "volume": 30154.0}, {"date": "2026-01-15", "close": 0.595, "volume": 33448.0}, {"date": "2026-01-16", "close": 0.595, "volume": 75347.0}, {"date": "2026-01-19", "close": 0.6, "volume": 78093.0}, {"date": "2026-01-20", "close": 0.58, "volume": 1100.0}, {"date": "2026-01-21", "close": 0.575, "volume": 16252.0}, {"date": "2026-01-22", "close": 0.56, "volume": 9930.0}, {"date": "2026-01-23", "close": 0.57, "volume": 184439.0}, {"date": "2026-01-27", "close": 0.57, "volume": 33932.0}, {"date": "2026-01-28", "close": 0.555, "volume": 123754.0}, {"date": "2026-01-29", "close": 0.53, "volume": 296002.0}, {"date": "2026-01-30", "close": 0.565, "volume": 249984.0}, {"date": "2026-02-02", "close": 0.525, "volume": 326883.0}, {"date": "2026-02-03", "close": 0.575, "volume": 288608.0}, {"date": "2026-02-04", "close": 0.53, "volume": 186271.0}, {"date": "2026-02-05", "close": 0.54, "volume": 147911.0}, {"date": "2026-02-06", "close": 0.535, "volume": 248480.0}, {"date": "2026-02-09", "close": 0.5425, "volume": 201802.0}, {"date": "2026-02-10", "close": 0.55, "volume": 390183.0}, {"date": "2026-02-11", "close": 0.595, "volume": 40387.0}, {"date": "2026-02-12", "close": 0.585, "volume": 114.0}, {"date": "2026-02-13", "close": 0.56, "volume": 16304.0}, {"date": "2026-02-16", "close": 0.565, "volume": 2895.0}, {"date": "2026-02-17", "close": 0.57, "volume": 47216.0}, {"date": "2026-02-19", "close": 0.56, "volume": 2406.0}, {"date": "2026-02-20", "close": 0.555, "volume": 6500.0}, {"date": "2026-02-23", "close": 0.515, "volume": 219671.0}, {"date": "2026-02-24", "close": 0.56, "volume": 563059.0}, {"date": "2026-02-25", "close": 0.515, "volume": 111224.0}, {"date": "2026-02-26", "close": 0.53, "volume": 35087.0}, {"date": "2026-02-27", "close": 0.57, "volume": 117394.0}, {"date": "2026-03-02", "close": 0.56, "volume": 4443.0}, {"date": "2026-03-03", "close": 0.55, "volume": 9322.0}, {"date": "2026-03-04", "close": 0.555, "volume": 17319.0}, {"date": "2026-03-05", "close": 0.535, "volume": 41331.0}, {"date": "2026-03-06", "close": 0.505, "volume": 91416.0}, {"date": "2026-03-09", "close": 0.53, "volume": 51122.0}, {"date": "2026-03-10", "close": 0.575, "volume": 44504.0}, {"date": "2026-03-11", "close": 0.57, "volume": 69995.0}, {"date": "2026-03-12", "close": 0.565, "volume": 24880.0}, {"date": "2026-03-13", "close": 0.555, "volume": 7288.0}, {"date": "2026-03-17", "close": 0.5625, "volume": 30641.0}, {"date": "2026-03-18", "close": 0.56, "volume": 5779.0}, {"date": "2026-03-19", "close": 0.565, "volume": 58122.0}, {"date": "2026-03-20", "close": 0.56, "volume": 24399.0}, {"date": "2026-03-23", "close": 0.535, "volume": 73358.0}, {"date": "2026-03-24", "close": 0.55, "volume": 24898.0}, {"date": "2026-03-25", "close": 0.57, "volume": 6402.0}, {"date": "2026-03-26", "close": 0.595, "volume": 195220.0}, {"date": "2026-03-27", "close": 0.585, "volume": 43282.0}, {"date": "2026-03-30", "close": 0.59, "volume": 29971.0}, {"date": "2026-03-31", "close": 0.585, "volume": 24628.0}, {"date": "2026-04-01", "close": 0.62, "volume": 132868.0}, {"date": "2026-04-02", "close": 0.65, "volume": 367436.0}, {"date": "2026-04-07", "close": 0.62, "volume": 116408.0}, {"date": "2026-04-08", "close": 0.64, "volume": 107603.0}, {"date": "2026-04-09", "close": 0.64, "volume": 49611.0}, {"date": "2026-04-10", "close": 0.64, "volume": 20397.0}, {"date": "2026-04-13", "close": 0.63, "volume": 45302.0}, {"date": "2026-04-14", "close": 0.64, "volume": 167570.0}, {"date": "2026-04-15", "close": 0.62, "volume": 26670.0}, {"date": "2026-04-16", "close": 0.62, "volume": 40629.0}, {"date": "2026-04-17", "close": 0.63, "volume": 108677.0}, {"date": "2026-04-20", "close": 0.625, "volume": 13807.0}, {"date": "2026-04-21", "close": 0.61, "volume": 29035.0}, {"date": "2026-04-22", "close": 0.61, "volume": 5189.0}, {"date": "2026-04-23", "close": 0.61, "volume": 44768.0}, {"date": "2026-04-24", "close": 0.585, "volume": 73879.0}, {"date": "2026-04-28", "close": 0.615, "volume": 35928.0}, {"date": "2026-04-29", "close": 0.615, "volume": 54089.0}, {"date": "2026-04-30", "close": 0.625, "volume": 18844.0}, {"date": "2026-05-01", "close": 0.605, "volume": 96646.0}, {"date": "2026-05-04", "close": 0.59, "volume": 16239.0}, {"date": "2026-05-06", "close": 0.6, "volume": 12189.0}, {"date": "2026-05-07", "close": 0.54, "volume": 280032.0}, {"date": "2026-05-08", "close": 0.53, "volume": 19121.0}, {"date": "2026-05-11", "close": 0.545, "volume": 43638.0}, {"date": "2026-05-12", "close": 0.54, "volume": 28362.0}, {"date": "2026-05-13", "close": 0.54, "volume": 9631.0}, {"date": "2026-05-14", "close": 0.54, "volume": 10289.0}, {"date": "2026-05-15", "close": 0.55, "volume": 43203.0}, {"date": "2026-05-18", "close": 0.545, "volume": 14978.0}, {"date": "2026-05-19", "close": 0.555, "volume": 37084.0}, {"date": "2026-05-21", "close": 0.525, "volume": 56550.0}, {"date": "2026-05-25", "close": 0.52, "volume": 12000.0}, {"date": "2026-05-26", "close": 0.505, "volume": 28802.0}, {"date": "2026-05-28", "close": 0.505, "volume": 28109.0}, {"date": "2026-05-29", "close": 0.51, "volume": 14478.0}, {"date": "2026-06-01", "close": 0.505, "volume": 12814.0}, {"date": "2026-06-02", "close": 0.5, "volume": 10757.0}, {"date": "2026-06-03", "close": 0.53, "volume": 68848.0}, {"date": "2026-06-04", "close": 0.54, "volume": 12000.0}, {"date": "2026-06-05", "close": 0.5, "volume": 18657.0}, {"date": "2026-06-09", "close": 0.505, "volume": 11697.0}, {"date": "2026-06-11", "close": 0.545, "volume": 5336.0}, {"date": "2026-06-12", "close": 0.5, "volume": 29954.0}, {"date": "2026-06-15", "close": 0.53, "volume": 15151.0}, {"date": "2026-06-16", "close": 0.51, "volume": 23490.0}, {"date": "2026-06-18", "close": 0.48, "volume": 15483.0}, {"date": "2026-06-19", "close": 0.51, "volume": 6086.0}, {"date": "2026-06-22", "close": 0.545, "volume": 74518.0}, {"date": "2026-06-23", "close": 0.49, "volume": 260768.0}, {"date": "2026-06-24", "close": 0.52, "volume": 100204.0}, {"date": "2026-06-25", "close": 0.54, "volume": 9999.0}, {"date": "2026-06-29", "close": 0.5, "volume": 22140.0}, {"date": "2026-06-30", "close": 0.535, "volume": 123893.0}, {"date": "2026-07-02", "close": 0.53, "volume": 4442.0}, {"date": "2026-07-03", "close": 0.53, "volume": 223433.0}, {"date": "2026-07-06", "close": 0.51, "volume": 24951.0}, {"date": "2026-07-07", "close": 0.505, "volume": 1465.0}, {"date": "2026-07-08", "close": 0.51, "volume": 19001.0}, {"date": "2026-07-09", "close": 0.52, "volume": 20423.0}, {"date": "2026-07-10", "close": 0.53, "volume": 15065.0}, {"date": "2026-07-13", "close": 0.52, "volume": 28724.0}, {"date": "2026-07-14", "close": 0.53, "volume": 7214.0}, {"date": "2026-07-16", "close": 0.53, "volume": 18951.0}, {"date": "2026-07-20", "close": 0.52, "volume": 4711.0}, {"date": "2026-07-21", "close": 0.5, "volume": 5835.0}, {"date": "2026-07-22", "close": 0.505, "volume": 84740.0}, {"date": "2026-07-23", "close": 0.52, "volume": 12769.0}, {"date": "2026-07-24", "close": 0.52, "volume": 17067.0}, {"date": "2026-07-27", "close": 0.535, "volume": 5769.0}, {"date": "2026-07-28", "close": 0.53, "volume": 20741.0}, {"date": "2026-07-29", "close": 0.51, "volume": 10076.0}, {"date": "2026-07-30", "close": 0.51, "volume": 249618.0}, {"date": "2026-08-03", "close": 0.51, "volume": 76896.0}, {"date": "2026-08-04", "close": 0.505, "volume": 11154.0}, {"date": "2026-08-05", "close": 0.5, "volume": 41971.0}, {"date": "2026-08-07", "close": 0.53, "volume": 168495.0}, {"date": "2026-08-10", "close": 0.54, "volume": 9353.0}, {"date": "2026-08-11", "close": 0.51, "volume": 27716.0}, {"date": "2026-08-12", "close": 0.54, "volume": 79774.0}, {"date": "2026-08-13", "close": 0.54, "volume": 21202.0}, {"date": "2026-08-14", "close": 0.54, "volume": 5438.0}, {"date": "2026-08-17", "close": 0.51, "volume": 50767.0}, {"date": "2026-08-18", "close": 0.54, "volume": 5119.0}, {"date": "2026-08-19", "close": 0.5, "volume": 23297.0}, {"date": "2026-08-20", "close": 0.53, "volume": 85246.0}, {"date": "2026-08-24", "close": 0.53, "volume": 32036.0}, {"date": "2026-08-25", "close": 0.535, "volume": 58608.0}, {"date": "2026-08-26", "close": 0.555, "volume": 57326.0}, {"date": "2026-08-27", "close": 0.61, "volume": 52268.0}, {"date": "2026-08-28", "close": 0.615, "volume": 43499.0}, {"date": "2026-08-31", "close": 0.57, "volume": 225031.0}, {"date": "2026-09-01", "close": 0.62, "volume": 8555.0}, {"date": "2026-09-03", "close": 0.585, "volume": 2407.0}, {"date": "2026-09-04", "close": 0.61, "volume": 10287.0}, {"date": "2026-09-07", "close": 0.555, "volume": 7811.0}, {"date": "2026-09-08", "close": 0.55, "volume": 9023.0}, {"date": "2026-09-09", "close": 0.545, "volume": 27101.0}, {"date": "2026-09-10", "close": 0.55, "volume": 25439.0}, {"date": "2026-09-11", "close": 0.535, "volume": 7995.0}, {"date": "2026-09-14", "close": 0.55, "volume": 28476.0}, {"date": "2026-09-15", "close": 0.505, "volume": 82583.0}, {"date": "2026-09-16", "close": 0.5075, "volume": 44581.0}, {"date": "2026-09-17", "close": 0.51, "volume": 37812.0}, {"date": "2026-09-18", "close": 0.53, "volume": 28607.0}], "refreshing": true}