{"ticker": "FHE", "overview": {"name": "Frontier Energy Limited", "country": "Australia", "industry": "Materials"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 3, "buy_sum": 1275000.0, "sell_n": 0, "sell_sum": 0, "net": 1275000.0, "insiders": 3, "first_date": "2026-07-22", "last_date": "2026-07-22"}, "metrics": {"ticker": "FHE", "has_prices": true, "as_of": "2026-09-18", "last": 0.21, "prev_close": 0.2, "change": 0.009999999999999981, "change_pct": 0.049999999999999906, "session_volume": 2220734.0, "vwap_5": 0.20494401800862963, "vwap_20": 0.20760881771025233, "vwap_60": 0.19369124029042342, "vwap_250": 0.2169105038297431, "high_52w": 0.315, "low_52w": 0.18, "avg_volume_20": 1094988.35, "sessions": 400, "market_cap": {"value": 222514443.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03117946", "src": "ASX", "ticker": "FHE", "cik": "", "company": "Frontier Energy Limited", "company_raw": "Frontier Energy Ltd", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "FHE: substantial-holder notice (ASX)", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03117946", "trade_date": "2026-07-24", "timestamp": "2026-07-24", "mins": 146388}, {"id": "ASX-03117684", "src": "ASX", "ticker": "FHE", "cik": "", "company": "Frontier Energy Limited", "company_raw": "Frontier Energy Ltd", "who": "Jamie Cullen", "who_key": "Jamie Cullen", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "FHE: director interest change (ASX)", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03117684", "trade_date": "2026-07-23", "timestamp": "2026-07-23", "mins": 147828}, {"id": "ASX-03117683", "src": "ASX", "ticker": "FHE", "cik": "", "company": "Frontier Energy Limited", "company_raw": "Frontier Energy Ltd", "who": "Guy Chalkley", "who_key": "Guy Chalkley", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "FHE: director interest change (ASX)", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03117683", "trade_date": "2026-07-23", "timestamp": "2026-07-23", "mins": 147828}, {"id": "ASX-03117680", "src": "ASX", "ticker": "FHE", "cik": "", "company": "Frontier Energy Limited", "company_raw": "Frontier Energy Ltd", "who": "Dixie Marshall", "who_key": "Dixie Marshall", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "FHE: director interest change (ASX)", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03117680", "trade_date": "2026-07-23", "timestamp": "2026-07-23", "mins": 147828}, {"id": "ASX-03117677", "src": "ASX", "ticker": "FHE", "cik": "", "company": "Frontier Energy Limited", "company_raw": "Frontier Energy Ltd", "who": "Grant Davey", "who_key": "Grant Davey", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "FHE: director interest change (ASX)", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03117677", "trade_date": "2026-07-23", "timestamp": "2026-07-23", "mins": 147828}, {"id": "ASX-03117674", "src": "ASX", "ticker": "FHE", "cik": "", "company": "Frontier Energy Limited", "company_raw": "Frontier Energy Ltd", "who": "Amanda Reid", "who_key": "Amanda Reid", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "FHE: director interest change (ASX)", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03117674", "trade_date": "2026-07-23", "timestamp": "2026-07-23", "mins": 147828}, {"id": "ASXSH-03113961", "src": "ASX", "ticker": "FHE", "cik": "", "company": "Frontier Energy Limited", "company_raw": "Frontier Energy Limited", "who": "Grant Davey Davey Holdings (Aus) Pty Ltd , Davey Management (Aus) Pty ltd Davey Capital Pty Ltd", "who_key": "Grant Davey Davey Holdings (Aus) Pty Ltd , Davey Management (Aus) Pty ltd Davey Capital Pty Ltd", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Grant Davey Davey Holdings (Aus) Pty Ltd , Davey Management (Aus) Pty ltd Davey Capital Pty Ltd cuts FHE from 12.19%", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03113961", "trade_date": "2026-07-22", "timestamp": "2026-07-22", "mins": 149268}, {"id": "ASX3Y-03113695-1", "src": "ASX", "ticker": "FHE", "cik": "", "company": "Frontier Energy Limited", "company_raw": "Frontier Energy Limited", "who": "Dixie Marshall", "who_key": "Dixie Marshall", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 25000.0, "score": 36.9, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "FHE lands a director's $25K", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03113695", "trade_date": "2026-07-22", "timestamp": "2026-07-22", "mins": 149268}, {"id": "ASX3Y-03113698-1", "src": "ASX", "ticker": "FHE", "cik": "", "company": "Frontier Energy Limited", "company_raw": "Frontier Energy Limited", "who": "Guy Chalkley", "who_key": "Guy Chalkley", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 250000.0, "score": 43.8, "price_sensitive": true, "cluster": 0, "industry": null, "country": "Australia", "headline": "Board insider adds $250K of FHE", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03113698", "trade_date": "2026-07-22", "timestamp": "2026-07-22", "mins": 149268}, {"id": "ASX3Y-03113699-1", "src": "ASX", "ticker": "FHE", "cik": "", "company": "Frontier Energy Limited", "company_raw": "Frontier Energy Limited", "who": "Jamie Cullen", "who_key": "Jamie Cullen", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1000000.0, "score": 66.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "Australia", "headline": "$1M bet: A board member buys FHE", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03113699", "trade_date": "2026-07-22", "timestamp": "2026-07-22", "mins": 149268}], "recent_buys": [{"id": "ASX3Y-03113695-1", "src": "ASX", "ticker": "FHE", "cik": "", "company": "Frontier Energy Limited", "company_raw": "Frontier Energy Limited", "who": "Dixie Marshall", "who_key": "Dixie Marshall", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 25000.0, "score": 36.9, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "FHE lands a director's $25K", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03113695", "trade_date": "2026-07-22", "timestamp": "2026-07-22", "mins": 149268}, {"id": "ASX3Y-03113698-1", "src": "ASX", "ticker": "FHE", "cik": "", "company": "Frontier Energy Limited", "company_raw": "Frontier Energy Limited", "who": "Guy Chalkley", "who_key": "Guy Chalkley", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 250000.0, "score": 43.8, "price_sensitive": true, "cluster": 0, "industry": null, "country": "Australia", "headline": "Board insider adds $250K of FHE", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03113698", "trade_date": "2026-07-22", "timestamp": "2026-07-22", "mins": 149268}, {"id": "ASX3Y-03113699-1", "src": "ASX", "ticker": "FHE", "cik": "", "company": "Frontier Energy Limited", "company_raw": "Frontier Energy Limited", "who": "Jamie Cullen", "who_key": "Jamie Cullen", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1000000.0, "score": 66.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "Australia", "headline": "$1M bet: A board member buys FHE", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03113699", "trade_date": "2026-07-22", "timestamp": "2026-07-22", "mins": 149268}], "institutional": [], "holdings": [{"holder_role": "SUBSTANTIAL", "holder_name": "Grant Davey", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 12.19, "notice_date": "2026-07-24", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03113961-6A1335302", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Amanda Reid", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-23", "source_url": "https://www.marketindex.com.au/asx/fhe", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Grant Davey", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-23", "source_url": "https://www.marketindex.com.au/asx/fhe", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Dixie Marshall", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-23", "source_url": "https://www.marketindex.com.au/asx/fhe", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Guy Chalkley", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-23", "source_url": "https://www.marketindex.com.au/asx/fhe", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Jamie Cullen", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-23", "source_url": "https://www.marketindex.com.au/asx/fhe", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Grant Davey", "notice_type": "3Y", "direct_shares": 82265468.0, "indirect_shares": 467325.0, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest 1. Davey Holdings (Aus) Pty Ltd 2. Davey Management (Aus) Pty Ltd ", "pct": null, "notice_date": "2026-07-23", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03113699-6A1335158", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "G Davey", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-03-13", "source_url": "https://www.marketindex.com.au/asx/fhe", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "A Reid", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-02-14", "source_url": "https://www.marketindex.com.au/asx/fhe", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "G Davey", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-02-13", "source_url": "https://www.marketindex.com.au/asx/fhe", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "G Davey", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-02-07", "source_url": "https://www.marketindex.com.au/asx/fhe", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "G Davey", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-01-29", "source_url": "https://www.marketindex.com.au/asx/fhe", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "G Davey", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-01-24", "source_url": "https://www.marketindex.com.au/asx/fhe", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "G Davey on-market", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-01-24", "source_url": "https://www.marketindex.com.au/asx/fhe", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "C Bath", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-01-23", "source_url": "https://www.marketindex.com.au/asx/fhe", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "G Davey", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-12-27", "source_url": "https://www.marketindex.com.au/asx/fhe", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "C Bath", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-12-27", "source_url": "https://www.marketindex.com.au/asx/fhe", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "G Davey", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-11-17", "source_url": "https://www.marketindex.com.au/asx/fhe", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "G Davey", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-10-25", "source_url": "https://www.marketindex.com.au/asx/fhe", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "S Lee Mohan", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-07-24", "source_url": "https://www.marketindex.com.au/asx/fhe", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "S Lee Mohan", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-05-30", "source_url": "https://www.marketindex.com.au/asx/fhe", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mike Young", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-07-26", "source_url": "https://www.marketindex.com.au/asx/fhe", "needs_ocr": 0}], "directors": [{"name": "Jamie Cullen", "first_seen": "2026-07-23", "last_seen": "2026-07-23", "status": "current", "notices": 2}, {"name": "Guy Chalkley", "first_seen": "2026-07-23", "last_seen": "2026-07-23", "status": "current", "notices": 2}, {"name": "Grant Davey", "first_seen": "2019-03-15", "last_seen": "2026-07-23", "status": "current", "notices": 3}, {"name": "Dixie Marshall", "first_seen": "2026-07-23", "last_seen": "2026-07-23", "status": "current", "notices": 2}, {"name": "Amanda Reid", "first_seen": "2026-07-23", "last_seen": "2026-07-23", "status": "current", "notices": 1}, {"name": "P Williams", "first_seen": "2018-02-27", "last_seen": "2018-02-27", "status": "past", "notices": 1}, {"name": "C Yin", "first_seen": "2018-02-27", "last_seen": "2018-02-27", "status": "past", "notices": 1}, {"name": "Mr Grant Davey", "first_seen": "2018-05-29", "last_seen": "2018-05-29", "status": "past", "notices": 1}, {"name": "Keong Chan", "first_seen": "2019-03-15", "last_seen": "2019-03-15", "status": "past", "notices": 1}, {"name": "M Young", "first_seen": "2022-02-24", "last_seen": "2022-02-24", "status": "past", "notices": 1}, {"name": "D Marshall", "first_seen": "2022-02-24", "last_seen": "2022-02-24", "status": "past", "notices": 1}, {"name": "Mike Young", "first_seen": "2022-07-26", "last_seen": "2022-07-26", "status": "past", "notices": 1}, {"name": "S Lee Mohan", "first_seen": "2023-05-30", "last_seen": "2023-07-24", "status": "past", "notices": 2}, {"name": "C Bath", "first_seen": "2022-02-24", "last_seen": "2024-01-23", "status": "past", "notices": 3}, {"name": "G Davey on-market", "first_seen": "2024-01-24", "last_seen": "2024-01-24", "status": "past", "notices": 1}, {"name": "A Reid", "first_seen": "2024-02-14", "last_seen": "2024-02-14", "status": "past", "notices": 1}, {"name": "G Davey", "first_seen": "2018-02-27", "last_seen": "2024-03-13", "status": "past", "notices": 10}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [{"who": "Jamie Cullen", "who_key": "Jamie Cullen", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 1000000.0, "sold": 0, "net": 1000000.0, "trades": 1, "top_score": 66.0, "lean": "buying", "history": [{"action": "BUY", "amount": 1000000.0, "date": "2026-07-22", "score": 66.0, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03113699"}], "latest": {"action": "BUY", "amount": 1000000.0, "date": "2026-07-22", "score": 66.0, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03113699"}}, {"who": "Guy Chalkley", "who_key": "Guy Chalkley", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 250000.0, "sold": 0, "net": 250000.0, "trades": 1, "top_score": 43.8, "lean": "buying", "history": [{"action": "BUY", "amount": 250000.0, "date": "2026-07-22", "score": 43.8, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03113698"}], "latest": {"action": "BUY", "amount": 250000.0, "date": "2026-07-22", "score": 43.8, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03113698"}}, {"who": "Dixie Marshall", "who_key": "Dixie Marshall", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 25000.0, "sold": 0, "net": 25000.0, "trades": 1, "top_score": 36.9, "lean": "buying", "history": [{"action": "BUY", "amount": 25000.0, "date": "2026-07-22", "score": 36.9, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03113695"}], "latest": {"action": "BUY", "amount": 25000.0, "date": "2026-07-22", "score": 36.9, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03113695"}}], "activity": [], "announcements": [{"date": "2026-11-01", "form": "Periodic Reports", "title": "Execution of Syndicated Debt Facility Agreement", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156741-6A1353140"}, {"date": "2026-10-30", "form": "Commitments Test Entity Quarterly Reports", "title": "September Quarterly Activity Report and Appendix 4C", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156462-6A1352972"}, {"date": "2026-10-20", "form": "Progress Report", "title": "Revenue upgrade following reserve capacity uplift", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150820-6A1350293"}, {"date": "2026-10-14", "form": "Progress Report", "title": "Stage Two Grid Connection Moves Forward", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03148494-6A1349292"}, {"date": "2026-09-29", "form": "Issued Capital", "title": "Notification regarding unquoted securities - FHE", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03141520-6A1346378"}], "performance": {"ticker": "FHE", "has_prices": true, "summary": {"n": 3, "avg": -0.07692307692307698, "win_rate": 0.0, "best": -0.07692307692307698, "worst": -0.07692307692307698, "as_of": "2026-11-02"}, "buys": [{"who": "Dixie Marshall", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 25000.0, "date": "2026-07-22", "score": 36.9, "ref_price": 0.195, "return": -0.07692307692307698}, {"who": "Guy Chalkley", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 250000.0, "date": "2026-07-22", "score": 43.8, "ref_price": 0.195, "return": -0.07692307692307698}, {"who": "Jamie Cullen", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1000000.0, "date": "2026-07-22", "score": 66.0, "ref_price": 0.195, "return": -0.07692307692307698}]}, "price_series": [{"date": "2009-12-18", "close": 1.30824, "volume": 12025.0}, {"date": "2009-12-21", "close": 1.1376, "volume": 10777.0}, {"date": "2009-12-22", "close": 1.19448, "volume": 7032.0}, {"date": "2009-12-23", "close": 1.19448, "volume": 3516.0}, {"date": "2009-12-24", "close": 1.19448, "volume": 3516.0}, {"date": "2009-12-29", "close": 1.25136, "volume": 10549.0}, {"date": "2009-12-30", "close": 1.30824, "volume": 5274.0}, {"date": "2010-01-07", "close": 1.19448, "volume": 440.0}, {"date": "2010-01-08", "close": 1.1376, "volume": 1319.0}, {"date": "2010-01-12", "close": 1.16604, "volume": 14065.0}, {"date": "2010-01-14", "close": 1.30824, "volume": 774.0}, {"date": "2010-01-20", "close": 1.25136, "volume": 3674.0}, {"date": "2010-01-28", "close": 1.25136, "volume": 7560.0}, {"date": "2010-02-03", "close": 1.25136, "volume": 400.0}, {"date": "2010-02-05", "close": 1.1376, "volume": 2155.0}, {"date": "2010-02-08", "close": 1.1376, "volume": 831.0}, {"date": "2010-02-25", "close": 1.25136, "volume": 4395.0}, {"date": "2010-02-26", "close": 1.25136, "volume": 4395.0}, {"date": "2010-03-08", "close": 1.1376, "volume": 1758.0}, {"date": "2010-03-16", "close": 1.1376, "volume": 4046.0}, {"date": "2010-03-29", "close": 1.1376, "volume": 4219.0}, {"date": "2010-03-31", "close": 1.1376, "volume": 17581.0}, {"date": "2010-04-07", "close": 1.1376, "volume": 6329.0}, {"date": "2010-04-12", "close": 1.19448, "volume": 12395.0}, {"date": "2010-04-14", "close": 1.19448, "volume": 12746.0}, {"date": "2010-04-15", "close": 1.19448, "volume": 12691.0}, {"date": "2010-04-16", "close": 1.422, "volume": 15383.0}, {"date": "2010-04-19", "close": 1.47888, "volume": 1758.0}, {"date": "2010-04-20", "close": 1.53576, "volume": 1758.0}, {"date": "2010-04-21", "close": 1.5642, "volume": 440.0}, {"date": "2010-04-23", "close": 1.59264, "volume": 8263.0}, {"date": "2010-04-27", "close": 1.53576, "volume": 8790.0}, {"date": "2010-05-03", "close": 1.53576, "volume": 7032.0}, {"date": "2010-05-04", "close": 1.47888, "volume": 6487.0}, {"date": "2010-05-28", "close": 1.47888, "volume": 703.0}, {"date": "2010-06-02", "close": 1.422, "volume": 369.0}, {"date": "2010-06-16", "close": 1.36512, "volume": 387.0}, {"date": "2010-06-21", "close": 1.47888, "volume": 6329.0}, {"date": "2010-06-22", "close": 1.53576, "volume": 352.0}, {"date": "2010-07-05", "close": 1.53576, "volume": 352.0}, {"date": "2010-07-19", "close": 1.53576, "volume": 2989.0}, {"date": "2010-07-23", "close": 1.59264, "volume": 3446.0}, {"date": "2010-07-26", "close": 1.59264, "volume": 615.0}, {"date": "2010-07-28", "close": 1.7064, "volume": 352.0}, {"date": "2010-08-04", "close": 1.87704, "volume": 8087.0}, {"date": "2010-08-05", "close": 1.87704, "volume": 7911.0}, {"date": "2010-08-11", "close": 1.76328, "volume": 5274.0}, {"date": "2010-08-12", "close": 1.7064, "volume": 5274.0}, {"date": "2010-08-16", "close": 1.67796, "volume": 6819.0}, {"date": "2010-08-26", "close": 1.7064, "volume": 4395.0}, {"date": "2010-09-28", "close": 1.7064, "volume": 4395.0}, {"date": "2010-10-04", "close": 1.7064, "volume": 7032.0}, {"date": "2010-10-08", "close": 1.7064, "volume": 7032.0}, {"date": "2010-10-11", "close": 1.7064, "volume": 2813.0}, {"date": "2010-10-12", "close": 1.7064, "volume": 7032.0}, {"date": "2010-10-21", "close": 1.7064, "volume": 879.0}, {"date": "2010-10-29", "close": 1.7064, "volume": 6505.0}, {"date": "2010-11-29", "close": 1.59264, "volume": 879.0}, {"date": "2010-12-07", "close": 1.67796, "volume": 8790.0}, {"date": "2010-12-08", "close": 1.62108, "volume": 17581.0}, {"date": "2010-12-15", "close": 1.5642, "volume": 8790.0}, {"date": "2010-12-20", "close": 1.47888, "volume": 13098.0}, {"date": "2010-12-22", "close": 1.47888, "volume": 1758.0}, {"date": "2010-12-29", "close": 1.7064, "volume": 11428.0}, {"date": "2010-12-30", "close": 1.7064, "volume": 4395.0}, {"date": "2011-02-04", "close": 1.62108, "volume": 8790.0}, {"date": "2011-02-23", "close": 1.5642, "volume": 10373.0}, {"date": "2011-03-16", "close": 1.53576, "volume": 7032.0}, {"date": "2011-04-04", "close": 1.50732, "volume": 8790.0}, {"date": "2011-04-08", "close": 1.47888, "volume": 879.0}, {"date": "2011-04-28", "close": 0.96696, "volume": 17581.0}, {"date": "2011-05-04", "close": 0.8532, "volume": 8790.0}, {"date": "2011-05-13", "close": 0.8532, "volume": 5274.0}, {"date": "2011-05-17", "close": 0.8532, "volume": 8790.0}, {"date": "2011-05-18", "close": 0.8532, "volume": 8790.0}, {"date": "2011-06-01", "close": 0.79632, "volume": 8685.0}, {"date": "2011-06-27", "close": 0.79632, "volume": 1934.0}, {"date": "2011-06-30", "close": 0.79632, "volume": 16350.0}, {"date": "2011-07-01", "close": 0.79632, "volume": 3516.0}, {"date": "2011-07-06", "close": 0.79632, "volume": 3516.0}, {"date": "2011-07-11", "close": 0.82476, "volume": 10549.0}, {"date": "2011-07-12", "close": 0.82476, "volume": 8790.0}, {"date": "2011-07-14", "close": 0.88164, "volume": 12307.0}, {"date": "2011-07-15", "close": 0.91008, "volume": 8790.0}, {"date": "2011-07-18", "close": 0.96696, "volume": 9669.0}, {"date": "2011-07-19", "close": 0.9954, "volume": 6646.0}, {"date": "2011-07-20", "close": 0.91008, "volume": 3252.0}, {"date": "2011-07-22", "close": 0.9954, "volume": 5274.0}, {"date": "2011-07-26", "close": 0.96696, "volume": 16210.0}, {"date": "2011-07-27", "close": 1.05228, "volume": 14944.0}, {"date": "2011-08-10", "close": 0.8532, "volume": 835.0}, {"date": "2011-08-11", "close": 0.8532, "volume": 44.0}, {"date": "2011-08-16", "close": 1.05228, "volume": 8790.0}, {"date": "2011-08-17", "close": 1.1376, "volume": 8790.0}, {"date": "2011-08-31", "close": 1.10916, "volume": 7032.0}, {"date": "2011-09-01", "close": 1.1376, "volume": 2022.0}, {"date": "2011-09-05", "close": 1.19448, "volume": 8790.0}, {"date": "2011-09-06", "close": 1.19448, "volume": 1758.0}, {"date": "2011-09-07", "close": 1.422, "volume": 703.0}, {"date": "2011-11-30", "close": 1.02384, "volume": 26371.0}, {"date": "2011-12-02", "close": 1.19448, "volume": 3868.0}, {"date": "2011-12-05", "close": 1.19448, "volume": 4923.0}, {"date": "2012-02-10", "close": 1.30824, "volume": 35162.0}, {"date": "2012-04-12", "close": 1.19448, "volume": 440.0}, {"date": "2012-04-18", "close": 1.19448, "volume": 3956.0}, {"date": "2012-04-19", "close": 1.19448, "volume": 6681.0}, {"date": "2012-04-26", "close": 1.1376, "volume": 0.0}, {"date": "2012-10-15", "close": 1.1376, "volume": 2813.0}, {"date": "2012-10-19", "close": 1.22292, "volume": 1055.0}, {"date": "2014-02-11", "close": 1.22292, "volume": null}, {"date": "2014-04-01", "close": 1.1376, "volume": 8790.0}, {"date": "2014-04-04", "close": 1.22292, "volume": 1758.0}, {"date": "2014-04-07", "close": 1.22292, "volume": 8790.0}, {"date": "2014-07-07", "close": 1.25136, "volume": 2637.0}, {"date": "2016-02-12", "close": 1.25136, "volume": 799.0}, {"date": "2016-09-01", "close": 0.415224, "volume": 3692.0}, {"date": "2016-09-02", "close": 0.415224, "volume": 1758.0}, {"date": "2016-11-02", "close": 0.62568, "volume": 1758.0}, {"date": "2016-11-24", "close": 0.45504, "volume": 1207.0}, {"date": "2016-11-25", "close": 0.45504, "volume": 1758.0}, {"date": "2016-11-30", "close": 0.45, "volume": 2000.0}, {"date": "2016-12-01", "close": 0.45, "volume": 3000.0}, {"date": "2017-01-03", "close": 0.15, "volume": 105013.0}, {"date": "2017-01-04", "close": 0.15, "volume": 126350.0}, {"date": "2017-01-09", "close": 0.15, "volume": 30000.0}, {"date": "2017-01-13", "close": 0.15, "volume": 7000.0}, {"date": "2017-01-16", "close": 0.18, "volume": 52486.0}, {"date": "2017-01-17", "close": 0.16, "volume": 10000.0}, {"date": "2017-01-19", "close": 0.17, "volume": 18182.0}, {"date": "2017-01-20", "close": 0.18, "volume": 16250.0}, {"date": "2017-01-25", "close": 0.18, "volume": 1100.0}, {"date": "2017-01-27", "close": 0.17, "volume": 6818.0}, {"date": "2017-01-30", "close": 0.17, "volume": 10309.0}, {"date": "2017-02-01", "close": 0.17, "volume": 6000.0}, {"date": "2017-02-02", "close": 0.22, "volume": 142180.0}, {"date": "2017-02-03", "close": 0.22, "volume": 24773.0}, {"date": "2017-02-07", "close": 0.21, "volume": 3000.0}, {"date": "2017-02-08", "close": 0.22, "volume": 9773.0}, {"date": "2017-02-10", "close": 0.22, "volume": 1100.0}, {"date": "2017-02-13", "close": 0.25, "volume": 25009.0}, {"date": "2017-02-14", "close": 0.23, "volume": 50900.0}, {"date": "2017-02-15", "close": 0.25, "volume": 30000.0}, {"date": "2017-02-16", "close": 0.22, "volume": 2740.0}, {"date": "2017-02-17", "close": 0.21, "volume": 6600.0}, {"date": "2017-02-20", "close": 0.2, "volume": 75660.0}, {"date": "2017-02-22", "close": 0.19, "volume": 56364.0}, {"date": "2017-02-24", "close": 0.18, "volume": 10909.0}, {"date": "2017-02-27", "close": 0.18, "volume": 15909.0}, {"date": "2017-02-28", "close": 0.21, "volume": 52793.0}, {"date": "2017-03-02", "close": 0.17, "volume": 30000.0}, {"date": "2017-03-03", "close": 0.16, "volume": 96909.0}, {"date": "2017-03-08", "close": 0.16, "volume": 24500.0}, {"date": "2017-03-17", "close": 0.18, "volume": 23000.0}, {"date": "2017-03-29", "close": 0.18, "volume": 34000.0}, {"date": "2017-03-30", "close": 0.15, "volume": 1900.0}, {"date": "2017-03-31", "close": 0.15, "volume": 10000.0}, {"date": "2017-04-04", "close": 0.15, "volume": 84200.0}, {"date": "2017-04-05", "close": 0.15, "volume": 205818.0}, {"date": "2017-04-06", "close": 0.16, "volume": 45000.0}, {"date": "2017-04-13", "close": 0.14, "volume": 114657.0}, {"date": "2017-04-18", "close": 0.14, "volume": 5000.0}, {"date": "2017-04-19", "close": 0.18, "volume": 335979.0}, {"date": "2017-04-20", "close": 0.16, "volume": 175819.0}, {"date": "2017-04-21", "close": 0.15, "volume": 137359.0}, {"date": "2017-04-24", "close": 0.16, "volume": 80513.0}, {"date": "2017-04-26", "close": 0.17, "volume": 64994.0}, {"date": "2017-04-27", "close": 0.18, "volume": 90377.0}, {"date": "2017-05-02", "close": 0.17, "volume": 35000.0}, {"date": "2017-05-03", "close": 0.18, "volume": 21594.0}, {"date": "2017-05-08", "close": 0.17, "volume": 30500.0}, {"date": "2017-05-09", "close": 0.16, "volume": 39500.0}, {"date": "2017-05-11", "close": 0.15, "volume": 60079.0}, {"date": "2017-05-15", "close": 0.16, "volume": 35187.0}, {"date": "2017-05-16", "close": 0.17, "volume": 10000.0}, {"date": "2017-05-17", "close": 0.17, "volume": 6156.0}, {"date": "2017-05-19", "close": 0.17, "volume": 5000.0}, {"date": "2017-05-23", "close": 0.17, "volume": 3299.0}, {"date": "2017-06-06", "close": 0.16, "volume": 6702.0}, {"date": "2017-06-15", "close": 0.16, "volume": 5200.0}, {"date": "2017-06-16", "close": 0.16, "volume": 99.0}, {"date": "2017-06-19", "close": 0.15, "volume": 92898.0}, {"date": "2017-06-21", "close": 0.15, "volume": 7102.0}, {"date": "2017-06-26", "close": 0.15, "volume": 5000.0}, {"date": "2017-07-03", "close": 0.15, "volume": 6870.0}, {"date": "2017-07-04", "close": 0.15, "volume": 56152.0}, {"date": "2017-07-11", "close": 0.15, "volume": 7750.0}, {"date": "2017-07-12", "close": 0.15, "volume": 45000.0}, {"date": "2017-07-14", "close": 0.15, "volume": 4229.0}, {"date": "2017-07-19", "close": 0.14, "volume": 753.0}, {"date": "2017-07-21", "close": 0.14, "volume": 20000.0}, {"date": "2017-07-25", "close": 0.14, "volume": 75000.0}, {"date": "2017-07-31", "close": 0.14, "volume": 18357.0}, {"date": "2017-08-02", "close": 0.14, "volume": 8000.0}, {"date": "2017-08-04", "close": 0.16, "volume": 8000.0}, {"date": "2017-08-07", "close": 0.16, "volume": 50000.0}, {"date": "2017-08-14", "close": 0.13, "volume": 22500.0}, {"date": "2017-08-17", "close": 0.12, "volume": 25000.0}, {"date": "2017-08-24", "close": 0.12, "volume": 20000.0}, {"date": "2017-09-12", "close": 0.12, "volume": 1667.0}, {"date": "2017-09-13", "close": 0.11, "volume": 18182.0}, {"date": "2017-09-15", "close": 0.12, "volume": 6000.0}, {"date": "2017-09-21", "close": 0.11, "volume": 10000.0}, {"date": "2017-09-25", "close": 0.11, "volume": 2333.0}, {"date": "2017-09-26", "close": 0.12, "volume": 79017.0}, {"date": "2017-10-03", "close": 0.12, "volume": 5150.0}, {"date": "2017-10-05", "close": 0.11, "volume": 84505.0}, {"date": "2017-10-10", "close": 0.12, "volume": 279091.0}, {"date": "2017-10-11", "close": 0.12, "volume": 66000.0}, {"date": "2017-10-12", "close": 0.14, "volume": 184000.0}, {"date": "2017-10-13", "close": 0.16, "volume": 94091.0}, {"date": "2017-10-16", "close": 0.15, "volume": 129265.0}, {"date": "2017-10-17", "close": 0.16, "volume": 90100.0}, {"date": "2017-10-18", "close": 0.16, "volume": 79900.0}, {"date": "2017-10-19", "close": 0.16, "volume": 179700.0}, {"date": "2017-10-20", "close": 0.16, "volume": 31250.0}, {"date": "2017-10-23", "close": 0.16, "volume": 4150.0}, {"date": "2017-10-25", "close": 0.16, "volume": 20000.0}, {"date": "2017-11-02", "close": 0.17, "volume": 21500.0}, {"date": "2017-11-06", "close": 0.17, "volume": 20000.0}, {"date": "2017-11-08", "close": 0.16, "volume": 5000.0}, {"date": "2017-11-10", "close": 0.16, "volume": 12000.0}, {"date": "2017-11-14", "close": 0.16, "volume": 2740.0}, {"date": "2017-11-16", "close": 0.15, "volume": 50000.0}, {"date": "2017-11-21", "close": 0.19, "volume": 113000.0}, {"date": "2017-11-22", "close": 0.18, "volume": 219564.0}, {"date": "2017-11-23", "close": 0.19, "volume": 251800.0}, {"date": "2017-11-24", "close": 0.22, "volume": 50000.0}, {"date": "2017-12-06", "close": 0.35, "volume": 1195031.0}, {"date": "2017-12-07", "close": 0.37, "volume": 189130.0}, {"date": "2017-12-08", "close": 0.38, "volume": 355617.0}, {"date": "2017-12-11", "close": 0.4, "volume": 319323.0}, {"date": "2017-12-12", "close": 0.4, "volume": 46700.0}, {"date": "2017-12-13", "close": 0.4, "volume": 97553.0}, {"date": "2017-12-14", "close": 0.4, "volume": 88561.0}, {"date": "2017-12-18", "close": 0.43, "volume": 154970.0}, {"date": "2017-12-20", "close": 0.41, "volume": 22060.0}, {"date": "2017-12-21", "close": 0.41, "volume": 29085.0}, {"date": "2017-12-22", "close": 0.41, "volume": 23622.0}, {"date": "2017-12-27", "close": 0.42, "volume": 71442.0}, {"date": "2017-12-28", "close": 0.43, "volume": 13709.0}, {"date": "2017-12-29", "close": 0.43, "volume": 12710.0}, {"date": "2018-01-02", "close": 0.43, "volume": 40964.0}, {"date": "2018-01-03", "close": 0.42, "volume": 50919.0}, {"date": "2018-01-04", "close": 0.45, "volume": 22700.0}, {"date": "2018-01-05", "close": 0.47, "volume": 8700.0}, {"date": "2018-01-08", "close": 0.45, "volume": 7300.0}, {"date": "2018-01-09", "close": 0.49, "volume": 27200.0}, {"date": "2018-01-10", "close": 0.47, "volume": 8381.0}, {"date": "2018-01-11", "close": 0.44, "volume": 38800.0}, {"date": "2018-01-12", "close": 0.44, "volume": 3000.0}, {"date": "2018-01-15", "close": 0.43, "volume": 16000.0}, {"date": "2018-01-16", "close": 0.46, "volume": 10000.0}, {"date": "2018-01-17", "close": 0.43, "volume": 1588.0}, {"date": "2018-01-18", "close": 0.43, "volume": 5608.0}, {"date": "2018-01-19", "close": 0.45, "volume": 57767.0}, {"date": "2018-01-22", "close": 0.45, "volume": 15000.0}, {"date": "2018-01-23", "close": 0.47, "volume": 73474.0}, {"date": "2018-01-24", "close": 0.51, "volume": 66669.0}, {"date": "2018-01-29", "close": 0.49, "volume": 1250.0}, {"date": "2018-01-30", "close": 0.48, "volume": 7500.0}, {"date": "2018-01-31", "close": 0.48, "volume": 5210.0}, {"date": "2018-02-01", "close": 0.48, "volume": 1290.0}, {"date": "2018-02-02", "close": 0.48, "volume": 25210.0}, {"date": "2018-02-05", "close": 0.45, "volume": 52681.0}, {"date": "2018-02-07", "close": 0.45, "volume": 16550.0}, {"date": "2018-02-08", "close": 0.4, "volume": 117392.0}, {"date": "2018-02-09", "close": 0.4, "volume": 187660.0}, {"date": "2018-02-12", "close": 0.44, "volume": 574.0}, {"date": "2018-02-13", "close": 0.41, "volume": 40343.0}, {"date": "2018-02-14", "close": 0.41, "volume": 169056.0}, {"date": "2018-02-15", "close": 0.45, "volume": 111170.0}, {"date": "2018-02-19", "close": 0.47, "volume": 11818.0}, {"date": "2018-02-20", "close": 0.46, "volume": 52500.0}, {"date": "2018-02-21", "close": 0.47, "volume": 12498.0}, {"date": "2018-02-22", "close": 0.54, "volume": 72250.0}, {"date": "2018-02-27", "close": 0.5, "volume": 86632.0}, {"date": "2018-02-28", "close": 0.57, "volume": 262780.0}, {"date": "2018-03-01", "close": 0.59, "volume": 141886.0}, {"date": "2018-03-02", "close": 0.55, "volume": 16200.0}, {"date": "2018-03-05", "close": 0.54, "volume": 16800.0}, {"date": "2018-03-06", "close": 0.5, "volume": 103258.0}, {"date": "2018-03-07", "close": 0.5, "volume": 214126.0}, {"date": "2018-03-08", "close": 0.5, "volume": 84560.0}, {"date": "2018-03-09", "close": 0.5, "volume": 11000.0}, {"date": "2018-03-12", "close": 0.45, "volume": 110988.0}, {"date": "2018-03-13", "close": 0.43, "volume": 12475.0}, {"date": "2018-03-14", "close": 0.45, "volume": 34125.0}, {"date": "2018-03-15", "close": 0.43, "volume": 2476.0}, {"date": "2018-03-16", "close": 0.4, "volume": 142454.0}, {"date": "2018-03-19", "close": 0.39, "volume": 43000.0}, {"date": "2018-03-20", "close": 0.38, "volume": 15104.0}, {"date": "2018-03-21", "close": 0.36, "volume": 47641.0}, {"date": "2018-03-22", "close": 0.39, "volume": 34214.0}, {"date": "2018-03-23", "close": 0.37, "volume": 77500.0}, {"date": "2018-03-26", "close": 0.37, "volume": 73600.0}, {"date": "2018-03-27", "close": 0.37, "volume": 80793.0}, {"date": "2018-03-28", "close": 0.37, "volume": 154768.0}, {"date": "2018-03-29", "close": 0.35, "volume": 489099.0}, {"date": "2018-04-03", "close": 0.33, "volume": 203455.0}, {"date": "2018-04-04", "close": 0.31, "volume": 39153.0}, {"date": "2018-04-05", "close": 0.29, "volume": 67686.0}, {"date": "2018-04-06", "close": 0.3, "volume": 31299.0}, {"date": "2018-04-09", "close": 0.3, "volume": 31635.0}, {"date": "2018-04-11", "close": 0.3, "volume": 145273.0}, {"date": "2018-04-16", "close": 0.3, "volume": 56921.0}, {"date": "2018-04-17", "close": 0.3, "volume": 23000.0}, {"date": "2018-04-18", "close": 0.31, "volume": 68747.0}, {"date": "2018-04-19", "close": 0.31, "volume": 12284.0}, {"date": "2018-04-23", "close": 0.3, "volume": 48547.0}, {"date": "2018-04-24", "close": 0.3, "volume": 7516.0}, {"date": "2018-05-01", "close": 0.3, "volume": 20909.0}, {"date": "2018-05-02", "close": 0.33, "volume": 18503.0}, {"date": "2018-05-03", "close": 0.34, "volume": 27354.0}, {"date": "2018-05-07", "close": 0.3, "volume": 30973.0}, {"date": "2018-05-08", "close": 0.3, "volume": 6909.0}, {"date": "2018-05-09", "close": 0.29, "volume": 2500.0}, {"date": "2018-05-14", "close": 0.29, "volume": 22984.0}, {"date": "2018-05-15", "close": 0.3, "volume": 43176.0}, {"date": "2018-05-16", "close": 0.29, "volume": 8000.0}, {"date": "2018-05-17", "close": 0.29, "volume": 10800.0}, {"date": "2018-05-18", "close": 0.3, "volume": 45971.0}, {"date": "2018-05-21", "close": 0.33, "volume": 54708.0}, {"date": "2018-05-22", "close": 0.38, "volume": 128146.0}, {"date": "2018-05-23", "close": 0.35, "volume": 6730.0}, {"date": "2018-05-25", "close": 0.35, "volume": 65000.0}, {"date": "2018-05-30", "close": 0.35, "volume": 10000.0}, {"date": "2018-05-31", "close": 0.35, "volume": 5000.0}, {"date": "2018-06-04", "close": 0.35, "volume": 10000.0}, {"date": "2018-06-05", "close": 0.34, "volume": 31847.0}, {"date": "2018-06-06", "close": 0.35, "volume": 9000.0}, {"date": "2018-06-12", "close": 0.32, "volume": 32815.0}, {"date": "2018-06-13", "close": 0.33, "volume": 17100.0}, {"date": "2018-06-15", "close": 0.33, "volume": 6188.0}, {"date": "2018-06-18", "close": 0.3, "volume": 115574.0}, {"date": "2018-06-19", "close": 0.32, "volume": 157000.0}, {"date": "2018-06-20", "close": 0.33, "volume": 176500.0}, {"date": "2018-06-21", "close": 0.32, "volume": 93802.0}, {"date": "2018-06-22", "close": 0.32, "volume": 43992.0}, {"date": "2018-06-26", "close": 0.32, "volume": 67197.0}, {"date": "2018-06-27", "close": 0.32, "volume": 2500.0}, {"date": "2018-06-29", "close": 0.32, "volume": 5000.0}, {"date": "2018-07-02", "close": 0.32, "volume": 1600.0}, {"date": "2018-07-03", "close": 0.5, "volume": 10878734.0}, {"date": "2018-07-04", "close": 0.41, "volume": 3703376.0}, {"date": "2018-07-05", "close": 0.38, "volume": 1146388.0}, {"date": "2018-07-06", "close": 0.42, "volume": 792924.0}, {"date": "2018-07-09", "close": 0.4, "volume": 253832.0}, {"date": "2018-07-10", "close": 0.38, "volume": 71254.0}, {"date": "2018-07-11", "close": 0.38, "volume": 146354.0}, {"date": "2018-07-12", "close": 0.39, "volume": 752220.0}, {"date": "2018-07-13", "close": 0.39, "volume": 346613.0}, {"date": "2018-07-16", "close": 0.35, "volume": 260646.0}, {"date": "2018-07-17", "close": 0.34, "volume": 180834.0}, {"date": "2018-07-18", "close": 0.35, "volume": 82309.0}, {"date": "2018-07-19", "close": 0.35, "volume": 282840.0}, {"date": "2018-07-20", "close": 0.34, "volume": 25623.0}, {"date": "2018-07-23", "close": 0.33, "volume": 142736.0}, {"date": "2018-07-24", "close": 0.35, "volume": 113891.0}, {"date": "2018-07-25", "close": 0.33, "volume": 365885.0}, {"date": "2018-07-26", "close": 0.33, "volume": 18540.0}, {"date": "2018-07-27", "close": 0.33, "volume": 30464.0}, {"date": "2018-07-30", "close": 0.32, "volume": 94199.0}, {"date": "2018-07-31", "close": 0.31, "volume": 118970.0}, {"date": "2018-08-01", "close": 0.32, "volume": 179860.0}, {"date": "2018-08-02", "close": 0.31, "volume": 100290.0}, {"date": "2018-08-03", "close": 0.32, "volume": 59577.0}, {"date": "2018-08-06", "close": 0.32, "volume": 20787.0}, {"date": "2018-08-07", "close": 0.31, "volume": 61263.0}, {"date": "2018-08-08", "close": 0.3, "volume": 75224.0}, {"date": "2018-08-09", "close": 0.34, "volume": 69539.0}, {"date": "2018-08-10", "close": 0.36, "volume": 51600.0}, {"date": "2018-08-13", "close": 0.34, "volume": 62165.0}, {"date": "2018-08-14", "close": 0.33, "volume": 87930.0}, {"date": "2018-08-15", "close": 0.33, "volume": 81000.0}, {"date": "2018-08-16", "close": 0.3, "volume": 272295.0}, {"date": "2018-08-17", "close": 0.3, "volume": 208843.0}, {"date": "2018-08-20", "close": 0.33, "volume": 50387.0}, {"date": "2018-08-21", "close": 0.33, "volume": 24698.0}, {"date": "2018-08-24", "close": 0.4, "volume": 665878.0}, {"date": "2018-08-27", "close": 0.41, "volume": 170387.0}, {"date": "2018-08-28", "close": 0.42, "volume": 214536.0}, {"date": "2018-08-29", "close": 0.44, "volume": 228285.0}, {"date": "2018-08-30", "close": 0.47, "volume": 366160.0}, {"date": "2018-08-31", "close": 0.44, "volume": 92586.0}, {"date": "2018-09-03", "close": 0.46, "volume": 208589.0}, {"date": "2018-09-04", "close": 0.48, "volume": 251815.0}, {"date": "2018-09-05", "close": 0.46, "volume": 529836.0}, {"date": "2018-09-07", "close": 0.45, "volume": 193653.0}, {"date": "2018-09-10", "close": 0.43, "volume": 23602.0}, {"date": "2018-09-11", "close": 0.42, "volume": 88096.0}, {"date": "2018-09-12", "close": 0.42, "volume": 181302.0}, {"date": "2018-09-13", "close": 0.42, "volume": 10000.0}, {"date": "2018-09-14", "close": 0.42, "volume": 84766.0}, {"date": "2018-09-17", "close": 0.42, "volume": 180673.0}, {"date": "2018-09-18", "close": 0.41, "volume": 8000.0}, {"date": "2018-09-19", "close": 0.42, "volume": 92500.0}, {"date": "2018-09-20", "close": 0.41, "volume": 202434.0}, {"date": "2018-09-21", "close": 0.43, "volume": 166723.0}, {"date": "2018-09-24", "close": 0.47, "volume": 364423.0}, {"date": "2018-09-25", "close": 0.43, "volume": 514845.0}, {"date": "2018-09-26", "close": 0.44, "volume": 135866.0}, {"date": "2018-09-27", "close": 0.45, "volume": 62559.0}, {"date": "2018-09-28", "close": 0.46, "volume": 165750.0}, {"date": "2018-10-01", "close": 0.48, "volume": 137478.0}, {"date": "2018-10-02", "close": 0.49, "volume": 169761.0}, {"date": "2018-10-04", "close": 0.46, "volume": 156721.0}, {"date": "2018-10-05", "close": 0.49, "volume": 83520.0}, {"date": "2018-10-08", "close": 0.51, "volume": 375034.0}, {"date": "2018-10-09", "close": 0.48, "volume": 616341.0}, {"date": "2018-10-10", "close": 0.46, "volume": 706740.0}, {"date": "2018-10-11", "close": 0.47, "volume": 546896.0}, {"date": "2018-10-12", "close": 0.52, "volume": 737040.0}, {"date": "2018-10-15", "close": 0.49, "volume": 476939.0}, {"date": "2018-10-16", "close": 0.49, "volume": 39076.0}, {"date": "2018-10-17", "close": 0.48, "volume": 38487.0}, {"date": "2018-10-18", "close": 0.47, "volume": 128506.0}, {"date": "2018-10-19", "close": 0.47, "volume": 11636.0}, {"date": "2018-10-22", "close": 0.44, "volume": 68205.0}, {"date": "2018-10-23", "close": 0.43, "volume": 446113.0}, {"date": "2018-10-24", "close": 0.44, "volume": 162064.0}, {"date": "2018-10-25", "close": 0.41, "volume": 50980.0}, {"date": "2018-10-26", "close": 0.42, "volume": 99721.0}, {"date": "2018-10-29", "close": 0.41, "volume": 107179.0}, {"date": "2018-10-30", "close": 0.41, "volume": 52648.0}, {"date": "2018-10-31", "close": 0.41, "volume": 1700.0}, {"date": "2018-11-01", "close": 0.41, "volume": 27123.0}, {"date": "2018-11-02", "close": 0.43, "volume": 149236.0}, {"date": "2018-11-05", "close": 0.42, "volume": 20081.0}, {"date": "2018-11-06", "close": 0.42, "volume": 20999.0}, {"date": "2018-11-08", "close": 0.42, "volume": 19312.0}, {"date": "2018-11-12", "close": 0.4, "volume": 15605.0}, {"date": "2018-11-13", "close": 0.4, "volume": 18605.0}, {"date": "2018-11-14", "close": 0.39, "volume": 5000.0}, {"date": "2018-11-15", "close": 0.39, "volume": 28431.0}, {"date": "2018-11-16", "close": 0.38, "volume": 21060.0}, {"date": "2018-11-19", "close": 0.38, "volume": 1150.0}, {"date": "2018-11-20", "close": 0.36, "volume": 45709.0}, {"date": "2018-11-21", "close": 0.38, "volume": 35824.0}, {"date": "2018-11-22", "close": 0.38, "volume": 84989.0}, {"date": "2018-11-23", "close": 0.4, "volume": 100991.0}, {"date": "2018-11-26", "close": 0.38, "volume": 62938.0}, {"date": "2018-11-27", "close": 0.37, "volume": 35066.0}, {"date": "2018-11-28", "close": 0.37, "volume": 65485.0}, {"date": "2018-11-29", "close": 0.38, "volume": 30000.0}, {"date": "2018-11-30", "close": 0.38, "volume": 13637.0}, {"date": "2018-12-03", "close": 0.38, "volume": 10000.0}, {"date": "2018-12-04", "close": 0.38, "volume": 15488.0}, {"date": "2018-12-07", "close": 0.38, "volume": 50000.0}, {"date": "2018-12-10", "close": 0.35, "volume": 4150.0}, {"date": "2018-12-11", "close": 0.35, "volume": 3169.0}, {"date": "2018-12-12", "close": 0.34, "volume": 48688.0}, {"date": "2018-12-13", "close": 0.31, "volume": 107156.0}, {"date": "2018-12-14", "close": 0.32, "volume": 79755.0}, {"date": "2018-12-17", "close": 0.3, "volume": 30653.0}, {"date": "2018-12-18", "close": 0.35, "volume": 69162.0}, {"date": "2018-12-19", "close": 0.36, "volume": 13462.0}, {"date": "2018-12-20", "close": 0.29, "volume": 51907.0}, {"date": "2018-12-21", "close": 0.29, "volume": 688.0}, {"date": "2018-12-24", "close": 0.32, "volume": 9058.0}, {"date": "2018-12-27", "close": 0.3, "volume": 28725.0}, {"date": "2018-12-28", "close": 0.3, "volume": 16160.0}, {"date": "2019-01-03", "close": 0.28, "volume": 58100.0}, {"date": "2019-01-04", "close": 0.28, "volume": 40000.0}, {"date": "2019-01-09", "close": 0.3, "volume": 12060.0}, {"date": "2019-01-10", "close": 0.3, "volume": 32133.0}, {"date": "2019-01-11", "close": 0.3, "volume": 20062.0}, {"date": "2019-01-14", "close": 0.28, "volume": 63082.0}, {"date": "2019-01-16", "close": 0.28, "volume": 28700.0}, {"date": "2019-01-17", "close": 0.27, "volume": 20834.0}, {"date": "2019-01-18", "close": 0.26, "volume": 24166.0}, {"date": "2019-01-21", "close": 0.26, "volume": 21673.0}, {"date": "2019-01-22", "close": 0.28, "volume": 19639.0}, {"date": "2019-01-23", "close": 0.3, "volume": 65782.0}, {"date": "2019-01-24", "close": 0.27, "volume": 107092.0}, {"date": "2019-01-30", "close": 0.28, "volume": 17464.0}, {"date": "2019-01-31", "close": 0.27, "volume": 37119.0}, {"date": "2019-02-04", "close": 0.27, "volume": 20110.0}, {"date": "2019-02-05", "close": 0.27, "volume": 41891.0}, {"date": "2019-02-06", "close": 0.24, "volume": 60000.0}, {"date": "2019-02-07", "close": 0.26, "volume": 29614.0}, {"date": "2019-02-08", "close": 0.26, "volume": 30000.0}, {"date": "2019-02-11", "close": 0.26, "volume": 39570.0}, {"date": "2019-02-12", "close": 0.27, "volume": 1200.0}, {"date": "2019-02-13", "close": 0.24, "volume": 44228.0}, {"date": "2019-02-14", "close": 0.23, "volume": 7000.0}, {"date": "2019-02-15", "close": 0.23, "volume": 1.0}, {"date": "2019-02-19", "close": 0.24, "volume": 41100.0}, {"date": "2019-02-21", "close": 0.24, "volume": 756.0}, {"date": "2019-02-22", "close": 0.23, "volume": 117234.0}, {"date": "2019-02-27", "close": 0.24, "volume": 997632.0}, {"date": "2019-02-28", "close": 0.25, "volume": 25000.0}, {"date": "2019-03-01", "close": 0.26, "volume": 5000.0}, {"date": "2019-03-04", "close": 0.25, "volume": 921.0}, {"date": "2019-03-05", "close": 0.26, "volume": 15040.0}, {"date": "2019-03-06", "close": 0.26, "volume": 6268.0}, {"date": "2019-03-07", "close": 0.26, "volume": 190708.0}, {"date": "2019-03-13", "close": 0.26, "volume": 3288.0}, {"date": "2019-03-15", "close": 0.27, "volume": 65385.0}, {"date": "2019-03-18", "close": 0.27, "volume": 5917.0}, {"date": "2019-03-19", "close": 0.27, "volume": 74307.0}, {"date": "2019-03-20", "close": 0.3, "volume": 43669.0}, {"date": "2019-03-21", "close": 0.26, "volume": 86068.0}, {"date": "2019-03-22", "close": 0.26, "volume": 10794.0}, {"date": "2019-03-25", "close": 0.26, "volume": 7099.0}, {"date": "2019-03-26", "close": 0.26, "volume": 72071.0}, {"date": "2019-03-27", "close": 0.25, "volume": 80312.0}, {"date": "2019-03-29", "close": 0.25, "volume": 2135.0}, {"date": "2019-04-02", "close": 0.23, "volume": 200036.0}, {"date": "2019-04-03", "close": 0.24, "volume": 76809.0}, {"date": "2019-04-08", "close": 0.23, "volume": 51000.0}, {"date": "2019-04-09", "close": 0.23, "volume": 20000.0}, {"date": "2019-04-10", "close": 0.23, "volume": 3232.0}, {"date": "2019-04-11", "close": 0.23, "volume": 6000.0}, {"date": "2019-04-15", "close": 0.22, "volume": 4444.0}, {"date": "2019-04-16", "close": 0.22, "volume": 8660.0}, {"date": "2019-04-23", "close": 0.2, "volume": 50529.0}, {"date": "2019-04-26", "close": 0.21, "volume": 481.0}, {"date": "2019-04-29", "close": 0.21, "volume": 5500.0}, {"date": "2019-04-30", "close": 0.23, "volume": 10000.0}, {"date": "2019-05-01", "close": 0.22, "volume": 237281.0}, {"date": "2019-05-02", "close": 0.22, "volume": 15263.0}, {"date": "2019-05-06", "close": 0.25, "volume": 336085.0}, {"date": "2019-05-07", "close": 0.24, "volume": 45174.0}, {"date": "2019-05-08", "close": 0.23, "volume": 89794.0}, {"date": "2019-05-09", "close": 0.25, "volume": 255920.0}, {"date": "2019-05-10", "close": 0.25, "volume": 260709.0}, {"date": "2019-05-13", "close": 0.25, "volume": 41460.0}, {"date": "2019-05-14", "close": 0.24, "volume": 75000.0}, {"date": "2019-05-15", "close": 0.25, "volume": 3680.0}, {"date": "2019-05-16", "close": 0.25, "volume": 3000.0}, {"date": "2019-05-17", "close": 0.25, "volume": 26500.0}, {"date": "2019-05-20", "close": 0.22, "volume": 152633.0}, {"date": "2019-05-21", "close": 0.22, "volume": 142222.0}, {"date": "2019-05-22", "close": 0.21, "volume": 4762.0}, {"date": "2019-05-23", "close": 0.22, "volume": 55763.0}, {"date": "2019-05-24", "close": 0.23, "volume": 10848.0}, {"date": "2019-05-28", "close": 0.21, "volume": 30961.0}, {"date": "2019-05-29", "close": 0.22, "volume": 35022.0}, {"date": "2019-05-30", "close": 0.22, "volume": 94685.0}, {"date": "2019-05-31", "close": 0.21, "volume": 14996.0}, {"date": "2019-06-03", "close": 0.21, "volume": 15004.0}, {"date": "2019-06-04", "close": 0.22, "volume": 2191.0}, {"date": "2019-06-05", "close": 0.18, "volume": 81844.0}, {"date": "2019-06-06", "close": 0.2, "volume": 20248.0}, {"date": "2019-06-07", "close": 0.2, "volume": 55000.0}, {"date": "2019-06-11", "close": 0.2, "volume": 45341.0}, {"date": "2019-06-13", "close": 0.22, "volume": 1750.0}, {"date": "2019-06-17", "close": 0.24, "volume": 92300.0}, {"date": "2019-06-18", "close": 0.24, "volume": 1142.0}, {"date": "2019-06-19", "close": 0.22, "volume": 46719.0}, {"date": "2019-06-20", "close": 0.29, "volume": 60238.0}, {"date": "2019-06-21", "close": 0.26, "volume": 155130.0}, {"date": "2019-06-26", "close": 0.19, "volume": 238494.0}, {"date": "2019-06-27", "close": 0.19, "volume": 101437.0}, {"date": "2019-06-28", "close": 0.18, "volume": 435594.0}, {"date": "2019-07-01", "close": 0.19, "volume": 71037.0}, {"date": "2019-07-02", "close": 0.18, "volume": 128230.0}, {"date": "2019-07-03", "close": 0.18, "volume": 136558.0}, {"date": "2019-07-04", "close": 0.18, "volume": 105896.0}, {"date": "2019-07-05", "close": 0.18, "volume": 35711.0}, {"date": "2019-07-08", "close": 0.19, "volume": 2632.0}, {"date": "2019-07-10", "close": 0.18, "volume": 20000.0}, {"date": "2019-07-11", "close": 0.17, "volume": 23588.0}, {"date": "2019-07-15", "close": 0.16, "volume": 9795.0}, {"date": "2019-07-16", "close": 0.17, "volume": 34357.0}, {"date": "2019-07-17", "close": 0.17, "volume": 73343.0}, {"date": "2019-07-18", "close": 0.17, "volume": 60814.0}, {"date": "2019-07-19", "close": 0.18, "volume": 102044.0}, {"date": "2019-07-22", "close": 0.16, "volume": 90348.0}, {"date": "2019-07-23", "close": 0.16, "volume": 38907.0}, {"date": "2019-07-24", "close": 0.18, "volume": 162532.0}, {"date": "2019-07-25", "close": 0.17, "volume": 53455.0}, {"date": "2019-07-26", "close": 0.17, "volume": 44126.0}, {"date": "2019-07-29", "close": 0.17, "volume": 111121.0}, {"date": "2019-07-30", "close": 0.18, "volume": 85588.0}, {"date": "2019-07-31", "close": 0.18, "volume": 26187.0}, {"date": "2019-08-01", "close": 0.18, "volume": 99354.0}, {"date": "2019-08-02", "close": 0.18, "volume": 10827.0}, {"date": "2019-08-05", "close": 0.17, "volume": 76892.0}, {"date": "2019-08-07", "close": 0.17, "volume": 120084.0}, {"date": "2019-08-08", "close": 0.15, "volume": 257751.0}, {"date": "2019-08-09", "close": 0.17, "volume": 130032.0}, {"date": "2019-08-12", "close": 0.17, "volume": 10000.0}, {"date": "2019-08-13", "close": 0.18, "volume": 109566.0}, {"date": "2019-08-14", "close": 0.18, "volume": 64619.0}, {"date": "2019-08-15", "close": 0.16, "volume": 265559.0}, {"date": "2019-08-16", "close": 0.16, "volume": 362744.0}, {"date": "2019-08-19", "close": 0.16, "volume": 30000.0}, {"date": "2019-08-20", "close": 0.16, "volume": 375969.0}, {"date": "2019-08-21", "close": 0.16, "volume": 85691.0}, {"date": "2019-08-22", "close": 0.16, "volume": 30000.0}, {"date": "2019-08-23", "close": 0.15, "volume": 136454.0}, {"date": "2019-08-26", "close": 0.15, "volume": 21019.0}, {"date": "2019-08-27", "close": 0.17, "volume": 369005.0}, {"date": "2019-08-28", "close": 0.17, "volume": 624841.0}, {"date": "2019-08-29", "close": 0.17, "volume": 520859.0}, {"date": "2019-08-30", "close": 0.17, "volume": 1103154.0}, {"date": "2019-09-02", "close": 0.17, "volume": 61258.0}, {"date": "2019-09-03", "close": 0.16, "volume": 187601.0}, {"date": "2019-09-04", "close": 0.16, "volume": 85885.0}, {"date": "2019-09-05", "close": 0.16, "volume": 213474.0}, {"date": "2019-09-06", "close": 0.15, "volume": 156651.0}, {"date": "2019-09-09", "close": 0.15, "volume": 190000.0}, {"date": "2019-09-11", "close": 0.17, "volume": 2021596.0}, {"date": "2019-09-12", "close": 0.18, "volume": 563337.0}, {"date": "2019-09-13", "close": 0.19, "volume": 1315086.0}, {"date": "2019-09-16", "close": 0.19, "volume": 1355511.0}, {"date": "2019-09-17", "close": 0.19, "volume": 621664.0}, {"date": "2019-09-18", "close": 0.18, "volume": 566587.0}, {"date": "2019-09-19", "close": 0.18, "volume": 809169.0}, {"date": "2019-09-20", "close": 0.18, "volume": 69476.0}, {"date": "2019-09-23", "close": 0.16, "volume": 328082.0}, {"date": "2019-09-24", "close": 0.16, "volume": 154509.0}, {"date": "2019-09-25", "close": 0.14, "volume": 539784.0}, {"date": "2019-09-26", "close": 0.15, "volume": 517244.0}, {"date": "2019-09-27", "close": 0.14, "volume": 341553.0}, {"date": "2019-10-02", "close": 0.14, "volume": 754566.0}, {"date": "2019-10-03", "close": 0.14, "volume": 306448.0}, {"date": "2019-10-04", "close": 0.13, "volume": 58000.0}, {"date": "2019-10-07", "close": 0.16, "volume": 348552.0}, {"date": "2019-10-08", "close": 0.16, "volume": 63176.0}, {"date": "2019-10-09", "close": 0.16, "volume": 1189034.0}, {"date": "2019-10-10", "close": 0.14, "volume": 1233134.0}, {"date": "2019-10-11", "close": 0.14, "volume": 218422.0}, {"date": "2019-10-14", "close": 0.14, "volume": 375219.0}, {"date": "2019-10-15", "close": 0.15, "volume": 480484.0}, {"date": "2019-10-16", "close": 0.15, "volume": 284998.0}, {"date": "2019-10-17", "close": 0.16, "volume": 73200.0}, {"date": "2019-10-18", "close": 0.16, "volume": 100835.0}, {"date": "2019-10-21", "close": 0.16, "volume": 358270.0}, {"date": "2019-10-22", "close": 0.15, "volume": 228935.0}, {"date": "2019-10-23", "close": 0.15, "volume": 1250.0}, {"date": "2019-10-24", "close": 0.16, "volume": 0.0}, {"date": "2019-10-25", "close": 0.15, "volume": 82203.0}, {"date": "2019-10-28", "close": 0.15, "volume": 80730.0}, {"date": "2019-10-29", "close": 0.14, "volume": 594759.0}, {"date": "2019-10-30", "close": 0.13, "volume": 657496.0}, {"date": "2019-10-31", "close": 0.12, "volume": 410968.0}, {"date": "2019-11-01", "close": 0.11, "volume": 210891.0}, {"date": "2019-11-04", "close": 0.11, "volume": 1198034.0}, {"date": "2019-11-05", "close": 0.1, "volume": 60000.0}, {"date": "2019-11-06", "close": 0.11, "volume": 150303.0}, {"date": "2019-11-07", "close": 0.11, "volume": 188656.0}, {"date": "2019-11-08", "close": 0.11, "volume": 18687.0}, {"date": "2019-11-11", "close": 0.11, "volume": 127634.0}, {"date": "2019-11-12", "close": 0.11, "volume": 5855.0}, {"date": "2019-11-13", "close": 0.11, "volume": 525607.0}, {"date": "2019-11-14", "close": 0.12, "volume": 6319.0}, {"date": "2019-11-15", "close": 0.11, "volume": 470108.0}, {"date": "2019-11-18", "close": 0.11, "volume": 502537.0}, {"date": "2019-11-19", "close": 0.11, "volume": 21143.0}, {"date": "2019-11-20", "close": 0.11, "volume": 64400.0}, {"date": "2019-11-21", "close": 0.1, "volume": 142970.0}, {"date": "2019-11-22", "close": 0.1, "volume": 9925.0}, {"date": "2019-11-25", "close": 0.1, "volume": 57582.0}, {"date": "2019-11-26", "close": 0.1, "volume": 103591.0}, {"date": "2019-11-27", "close": 0.08, "volume": 1372102.0}, {"date": "2019-11-28", "close": 0.11, "volume": 909269.0}, {"date": "2019-11-29", "close": 0.13, "volume": 464575.0}, {"date": "2019-12-02", "close": 0.13, "volume": 135000.0}, {"date": "2019-12-03", "close": 0.13, "volume": 234485.0}, {"date": "2019-12-04", "close": 0.13, "volume": 98134.0}, {"date": "2019-12-05", "close": 0.13, "volume": 1292631.0}, {"date": "2019-12-06", "close": 0.14, "volume": 273708.0}, {"date": "2019-12-09", "close": 0.13, "volume": 50000.0}, {"date": "2019-12-10", "close": 0.13, "volume": 338033.0}, {"date": "2019-12-11", "close": 0.13, "volume": 100000.0}, {"date": "2019-12-12", "close": 0.13, "volume": 1101394.0}, {"date": "2019-12-13", "close": 0.13, "volume": 436273.0}, {"date": "2019-12-16", "close": 0.13, "volume": 612065.0}, {"date": "2019-12-17", "close": 0.13, "volume": 235006.0}, {"date": "2019-12-18", "close": 0.12, "volume": 225008.0}, {"date": "2019-12-19", "close": 0.11, "volume": 20558.0}, {"date": "2019-12-20", "close": 0.11, "volume": 180171.0}, {"date": "2019-12-23", "close": 0.12, "volume": 216884.0}, {"date": "2019-12-24", "close": 0.12, "volume": 36008.0}, {"date": "2019-12-27", "close": 0.12, "volume": 4175.0}, {"date": "2019-12-30", "close": 0.11, "volume": 699050.0}, {"date": "2019-12-31", "close": 0.11, "volume": 411099.0}, {"date": "2020-01-06", "close": 0.11, "volume": 90000.0}, {"date": "2020-01-08", "close": 0.11, "volume": 22000.0}, {"date": "2020-01-09", "close": 0.11, "volume": 218114.0}, {"date": "2020-01-13", "close": 0.11, "volume": 67727.0}, {"date": "2020-01-14", "close": 0.11, "volume": 52138.0}, {"date": "2020-01-15", "close": 0.11, "volume": 6000.0}, {"date": "2020-01-16", "close": 0.11, "volume": 127045.0}, {"date": "2020-01-17", "close": 0.11, "volume": 328330.0}, {"date": "2020-01-20", "close": 0.11, "volume": 67135.0}, {"date": "2020-01-21", "close": 0.12, "volume": 27135.0}, {"date": "2020-01-28", "close": 0.11, "volume": 13000.0}, {"date": "2020-01-30", "close": 0.11, "volume": 203607.0}, {"date": "2020-01-31", "close": 0.11, "volume": 45393.0}, {"date": "2020-02-03", "close": 0.11, "volume": 176512.0}, {"date": "2020-02-04", "close": 0.11, "volume": 89572.0}, {"date": "2020-02-07", "close": 0.11, "volume": 91012.0}, {"date": "2020-02-10", "close": 0.11, "volume": 150000.0}, {"date": "2020-02-11", "close": 0.11, "volume": 5678.0}, {"date": "2020-02-12", "close": 0.11, "volume": 124034.0}, {"date": "2020-02-17", "close": 0.1, "volume": 230727.0}, {"date": "2020-02-18", "close": 0.1, "volume": 170584.0}, {"date": "2020-02-19", "close": 0.1, "volume": 156437.0}, {"date": "2020-02-20", "close": 0.1, "volume": 419291.0}, {"date": "2020-02-21", "close": 0.1, "volume": 25283.0}, {"date": "2020-02-26", "close": 0.09, "volume": 227467.0}, {"date": "2020-02-27", "close": 0.09, "volume": 429780.0}, {"date": "2020-02-28", "close": 0.08, "volume": 63631.0}, {"date": "2020-03-04", "close": 0.06, "volume": 195500.0}, {"date": "2020-03-05", "close": 0.07, "volume": 28333.0}, {"date": "2020-03-06", "close": 0.07, "volume": 9856.0}, {"date": "2020-03-09", "close": 0.06, "volume": 67802.0}, {"date": "2020-03-11", "close": 0.08, "volume": 106089.0}, {"date": "2020-03-12", "close": 0.09, "volume": 47000.0}, {"date": "2020-03-18", "close": 0.07, "volume": 163668.0}, {"date": "2020-03-19", "close": 0.06, "volume": 125000.0}, {"date": "2020-03-23", "close": 0.06, "volume": 102153.0}, {"date": "2020-03-24", "close": 0.07, "volume": 9786.0}, {"date": "2020-04-15", "close": 0.06, "volume": 9000.0}, {"date": "2020-04-16", "close": 0.06, "volume": 1000.0}, {"date": "2020-04-17", "close": 0.065, "volume": 20001.0}, {"date": "2020-04-20", "close": 0.06, "volume": 1000.0}, {"date": "2020-04-21", "close": 0.05, "volume": 49000.0}, {"date": "2020-04-22", "close": 0.06, "volume": 20423.0}, {"date": "2020-04-27", "close": 0.05, "volume": 30000.0}, {"date": "2020-04-30", "close": 0.051, "volume": 149621.0}, {"date": "2020-05-04", "close": 0.051, "volume": 60021.0}, {"date": "2020-05-08", "close": 0.05, "volume": 19231.0}, {"date": "2020-05-11", "close": 0.05, "volume": 2100.0}, {"date": "2020-05-14", "close": 0.05, "volume": 175000.0}, {"date": "2020-05-15", "close": 0.05, "volume": 145000.0}, {"date": "2020-05-20", "close": 0.05, "volume": 121143.0}, {"date": "2020-05-21", "close": 0.05, "volume": 239000.0}, {"date": "2020-05-22", "close": 0.05, "volume": 200750.0}, {"date": "2020-05-25", "close": 0.05, "volume": 100000.0}, {"date": "2020-05-29", "close": 0.053, "volume": 2500.0}, {"date": "2020-06-01", "close": 0.051, "volume": 222139.0}, {"date": "2020-06-09", "close": 0.091, "volume": 1051886.0}, {"date": "2020-06-10", "close": 0.1, "volume": 600736.0}, {"date": "2020-06-11", "close": 0.09, "volume": 846934.0}, {"date": "2020-06-15", "close": 0.09, "volume": 215000.0}, {"date": "2020-06-16", "close": 0.1, "volume": 1351123.0}, {"date": "2020-06-17", "close": 0.115, "volume": 1041840.0}, {"date": "2020-06-18", "close": 0.125, "volume": 581852.0}, {"date": "2020-06-22", "close": 0.125, "volume": 136175.0}, {"date": "2020-06-23", "close": 0.12, "volume": 630313.0}, {"date": "2020-06-24", "close": 0.13, "volume": 826816.0}, {"date": "2020-06-25", "close": 0.125, "volume": 277540.0}, {"date": "2020-06-26", "close": 0.125, "volume": 260909.0}, {"date": "2020-06-29", "close": 0.12, "volume": 1572848.0}, {"date": "2020-06-30", "close": 0.115, "volume": 251045.0}, {"date": "2020-07-01", "close": 0.12, "volume": 386910.0}, {"date": "2020-07-02", "close": 0.12, "volume": 493286.0}, {"date": "2020-07-03", "close": 0.12, "volume": 168005.0}, {"date": "2020-07-06", "close": 0.125, "volume": 110000.0}, {"date": "2020-07-07", "close": 0.12, "volume": 283963.0}, {"date": "2020-07-08", "close": 0.12, "volume": 732338.0}, {"date": "2020-07-09", "close": 0.125, "volume": 32000.0}, {"date": "2020-07-10", "close": 0.125, "volume": 7992.0}, {"date": "2020-07-13", "close": 0.12, "volume": 7798.0}, {"date": "2020-07-16", "close": 0.12, "volume": 5000.0}, {"date": "2020-07-17", "close": 0.12, "volume": 110000.0}, {"date": "2020-07-20", "close": 0.12, "volume": 12000.0}, {"date": "2020-07-22", "close": 0.12, "volume": 88511.0}, {"date": "2020-07-24", "close": 0.12, "volume": 250000.0}, {"date": "2020-07-27", "close": 0.115, "volume": 45455.0}, {"date": "2020-07-30", "close": 0.13, "volume": 247486.0}, {"date": "2020-07-31", "close": 0.135, "volume": 527632.0}, {"date": "2020-08-03", "close": 0.135, "volume": 122076.0}, {"date": "2020-08-04", "close": 0.13, "volume": 99586.0}, {"date": "2020-08-05", "close": 0.13, "volume": 328702.0}, {"date": "2020-08-07", "close": 0.14, "volume": 525691.0}, {"date": "2020-08-10", "close": 0.15, "volume": 263242.0}, {"date": "2020-08-11", "close": 0.155, "volume": 517802.0}, {"date": "2020-08-12", "close": 0.16, "volume": 454207.0}, {"date": "2020-08-13", "close": 0.172, "volume": 660996.0}, {"date": "2020-08-14", "close": 0.17, "volume": 977658.0}, {"date": "2020-08-17", "close": 0.177, "volume": 214101.0}, {"date": "2020-08-18", "close": 0.187, "volume": 284897.0}, {"date": "2020-08-19", "close": 0.18, "volume": 398048.0}, {"date": "2020-08-20", "close": 0.175, "volume": 461728.0}, {"date": "2020-08-21", "close": 0.18, "volume": 40000.0}, {"date": "2020-08-24", "close": 0.175, "volume": 408505.0}, {"date": "2020-08-25", "close": 0.17, "volume": 532325.0}, {"date": "2020-08-26", "close": 0.17, "volume": 273109.0}, {"date": "2020-08-27", "close": 0.175, "volume": 74900.0}, {"date": "2020-08-28", "close": 0.175, "volume": 3485.0}, {"date": "2020-08-31", "close": 0.16, "volume": 234400.0}, {"date": "2020-09-01", "close": 0.165, "volume": 160818.0}, {"date": "2020-09-02", "close": 0.16, "volume": 111036.0}, {"date": "2020-09-03", "close": 0.17, "volume": 187670.0}, {"date": "2020-09-04", "close": 0.165, "volume": 153276.0}, {"date": "2020-09-07", "close": 0.16, "volume": 190000.0}, {"date": "2020-09-08", "close": 0.16, "volume": 40000.0}, {"date": "2020-09-09", "close": 0.185, "volume": 880084.0}, {"date": "2020-09-10", "close": 0.18, "volume": 895628.0}, {"date": "2020-09-11", "close": 0.18, "volume": 532792.0}, {"date": "2020-09-14", "close": 0.195, "volume": 1053573.0}, {"date": "2020-09-15", "close": 0.19, "volume": 389717.0}, {"date": "2020-09-16", "close": 0.205, "volume": 313089.0}, {"date": "2020-09-17", "close": 0.195, "volume": 141288.0}, {"date": "2020-09-18", "close": 0.19, "volume": 182179.0}, {"date": "2020-09-21", "close": 0.19, "volume": 308186.0}, {"date": "2020-09-22", "close": 0.18, "volume": 250991.0}, {"date": "2020-09-23", "close": 0.185, "volume": 23800.0}, {"date": "2020-09-24", "close": 0.2, "volume": 107708.0}, {"date": "2020-09-25", "close": 0.18, "volume": 54275.0}, {"date": "2020-09-28", "close": 0.17, "volume": 84685.0}, {"date": "2020-09-29", "close": 0.165, "volume": 264049.0}, {"date": "2020-09-30", "close": 0.18, "volume": 18494.0}, {"date": "2020-10-01", "close": 0.175, "volume": 3055.0}, {"date": "2020-10-02", "close": 0.16, "volume": 265532.0}, {"date": "2020-10-05", "close": 0.16, "volume": 20300.0}, {"date": "2020-10-06", "close": 0.16, "volume": 31250.0}, {"date": "2020-10-07", "close": 0.15, "volume": 140000.0}, {"date": "2020-10-08", "close": 0.16, "volume": 50163.0}, {"date": "2020-10-09", "close": 0.16, "volume": 159837.0}, {"date": "2020-10-14", "close": 0.16, "volume": 14366.0}, {"date": "2020-10-15", "close": 0.165, "volume": 17655.0}, {"date": "2020-10-20", "close": 0.155, "volume": 97855.0}, {"date": "2020-10-21", "close": 0.15, "volume": 471917.0}, {"date": "2020-10-26", "close": 0.14, "volume": 147347.0}, {"date": "2020-10-27", "close": 0.125, "volume": 71228.0}, {"date": "2020-10-28", "close": 0.135, "volume": 20000.0}, {"date": "2020-10-29", "close": 0.14, "volume": 267285.0}, {"date": "2020-10-30", "close": 0.145, "volume": 546371.0}, {"date": "2020-11-02", "close": 0.135, "volume": 244412.0}, {"date": "2020-11-03", "close": 0.14, "volume": 21071.0}, {"date": "2020-11-05", "close": 0.14, "volume": 3928.0}, {"date": "2020-11-06", "close": 0.14, "volume": 99624.0}, {"date": "2020-11-12", "close": 0.155, "volume": 146999.0}, {"date": "2020-11-13", "close": 0.15, "volume": 23150.0}, {"date": "2020-11-17", "close": 0.15, "volume": 76850.0}, {"date": "2020-11-25", "close": 0.13, "volume": 30000.0}, {"date": "2020-11-26", "close": 0.15, "volume": 25578.0}, {"date": "2020-11-30", "close": 0.13, "volume": 130000.0}, {"date": "2020-12-07", "close": 0.15, "volume": 522323.0}, {"date": "2020-12-08", "close": 0.16, "volume": 1039787.0}, {"date": "2020-12-09", "close": 0.16, "volume": 66250.0}, {"date": "2020-12-11", "close": 0.15, "volume": 540000.0}, {"date": "2020-12-14", "close": 0.15, "volume": 691594.0}, {"date": "2020-12-15", "close": 0.145, "volume": 440693.0}, {"date": "2020-12-16", "close": 0.15, "volume": 16300.0}, {"date": "2020-12-17", "close": 0.14, "volume": 55000.0}, {"date": "2020-12-23", "close": 0.14, "volume": 10000.0}, {"date": "2020-12-24", "close": 0.12, "volume": 68770.0}, {"date": "2020-12-29", "close": 0.145, "volume": 10000.0}, {"date": "2021-01-05", "close": 0.145, "volume": 90251.0}, {"date": "2021-01-06", "close": 0.16, "volume": 496119.0}, {"date": "2021-01-07", "close": 0.155, "volume": 203334.0}, {"date": "2021-01-08", "close": 0.165, "volume": 536161.0}, {"date": "2021-01-11", "close": 0.16, "volume": 541779.0}, {"date": "2021-01-12", "close": 0.16, "volume": 5000.0}, {"date": "2021-01-13", "close": 0.165, "volume": 417007.0}, {"date": "2021-01-14", "close": 0.16, "volume": 845609.0}, {"date": "2021-01-15", "close": 0.17, "volume": 209499.0}, {"date": "2021-01-18", "close": 0.17, "volume": 607507.0}, {"date": "2021-01-19", "close": 0.165, "volume": 45863.0}, {"date": "2021-01-20", "close": 0.165, "volume": 88869.0}, {"date": "2021-01-21", "close": 0.175, "volume": 76017.0}, {"date": "2021-01-22", "close": 0.225, "volume": 1115278.0}, {"date": "2021-01-25", "close": 0.185, "volume": 843060.0}, {"date": "2021-01-27", "close": 0.175, "volume": 286428.0}, {"date": "2021-01-28", "close": 0.17, "volume": 186591.0}, {"date": "2021-01-29", "close": 0.17, "volume": 210757.0}, {"date": "2021-02-01", "close": 0.165, "volume": 153775.0}, {"date": "2021-02-02", "close": 0.19, "volume": 663022.0}, {"date": "2021-02-03", "close": 0.19, "volume": 218976.0}, {"date": "2021-02-04", "close": 0.19, "volume": 439653.0}, {"date": "2021-02-05", "close": 0.18, "volume": 68019.0}, {"date": "2021-02-08", "close": 0.185, "volume": 100000.0}, {"date": "2021-02-09", "close": 0.18, "volume": 357731.0}, {"date": "2021-02-10", "close": 0.175, "volume": 330109.0}, {"date": "2021-02-11", "close": 0.185, "volume": 212493.0}, {"date": "2021-02-12", "close": 0.18, "volume": 160429.0}, {"date": "2021-02-15", "close": 0.19, "volume": 19695.0}, {"date": "2021-02-16", "close": 0.2, "volume": 169974.0}, {"date": "2021-02-17", "close": 0.2, "volume": 105765.0}, {"date": "2021-02-18", "close": 0.175, "volume": 101213.0}, {"date": "2021-02-19", "close": 0.18, "volume": 28300.0}, {"date": "2021-02-22", "close": 0.18, "volume": 100900.0}, {"date": "2021-02-23", "close": 0.18, "volume": 365666.0}, {"date": "2021-02-24", "close": 0.17, "volume": 85000.0}, {"date": "2021-02-25", "close": 0.18, "volume": 50000.0}, {"date": "2021-02-26", "close": 0.18, "volume": 5000.0}, {"date": "2021-03-01", "close": 0.17, "volume": 53968.0}, {"date": "2021-03-02", "close": 0.17, "volume": 57611.0}, {"date": "2021-03-03", "close": 0.175, "volume": 418151.0}, {"date": "2021-03-05", "close": 0.165, "volume": 161726.0}, {"date": "2021-03-08", "close": 0.165, "volume": 61336.0}, {"date": "2021-03-10", "close": 0.16, "volume": 100000.0}, {"date": "2021-03-12", "close": 0.145, "volume": 11850.0}, {"date": "2021-03-15", "close": 0.16, "volume": 201832.0}, {"date": "2021-03-16", "close": 0.155, "volume": 15000.0}, {"date": "2021-03-17", "close": 0.17, "volume": 87432.0}, {"date": "2021-03-19", "close": 0.165, "volume": 116310.0}, {"date": "2021-03-23", "close": 0.165, "volume": 4140.0}, {"date": "2021-03-24", "close": 0.18, "volume": 41119.0}, {"date": "2021-03-25", "close": 0.165, "volume": 173100.0}, {"date": "2021-03-30", "close": 0.16, "volume": 176368.0}, {"date": "2021-04-01", "close": 0.16, "volume": 20100.0}, {"date": "2021-04-06", "close": 0.15, "volume": 5000.0}, {"date": "2021-04-07", "close": 0.155, "volume": 149727.0}, {"date": "2021-04-08", "close": 0.155, "volume": 24581.0}, {"date": "2021-04-12", "close": 0.135, "volume": 66656.0}, {"date": "2021-04-13", "close": 0.14, "volume": 196328.0}, {"date": "2021-04-14", "close": 0.15, "volume": 10666.0}, {"date": "2021-04-15", "close": 0.165, "volume": 126850.0}, {"date": "2021-04-19", "close": 0.15, "volume": 104650.0}, {"date": "2021-04-21", "close": 0.15, "volume": 19068.0}, {"date": "2021-04-22", "close": 0.145, "volume": 30000.0}, {"date": "2021-04-23", "close": 0.145, "volume": 5863.0}, {"date": "2021-04-26", "close": 0.14, "volume": 50000.0}, {"date": "2021-04-28", "close": 0.14, "volume": 58000.0}, {"date": "2021-04-29", "close": 0.14, "volume": 55000.0}, {"date": "2021-04-30", "close": 0.145, "volume": 21000.0}, {"date": "2021-05-03", "close": 0.145, "volume": 206425.0}, {"date": "2021-05-04", "close": 0.15, "volume": 131399.0}, {"date": "2021-05-05", "close": 0.15, "volume": 311081.0}, {"date": "2021-05-06", "close": 0.157, "volume": 163900.0}, {"date": "2021-05-07", "close": 0.15, "volume": 95112.0}, {"date": "2021-05-10", "close": 0.165, "volume": 298064.0}, {"date": "2021-05-11", "close": 0.16, "volume": 17600.0}, {"date": "2021-05-12", "close": 0.165, "volume": 21679.0}, {"date": "2021-05-13", "close": 0.16, "volume": 7.0}, {"date": "2021-05-14", "close": 0.16, "volume": 48045.0}, {"date": "2021-05-17", "close": 0.16, "volume": 296793.0}, {"date": "2021-05-18", "close": 0.16, "volume": 50000.0}, {"date": "2021-05-19", "close": 0.16, "volume": 87158.0}, {"date": "2021-05-20", "close": 0.155, "volume": 40984.0}, {"date": "2021-05-21", "close": 0.16, "volume": 16635.0}, {"date": "2021-05-24", "close": 0.16, "volume": 118078.0}, {"date": "2021-05-25", "close": 0.16, "volume": 55285.0}, {"date": "2021-05-26", "close": 0.15, "volume": 297327.0}, {"date": "2021-05-27", "close": 0.15, "volume": 107724.0}, {"date": "2021-05-28", "close": 0.155, "volume": 34999.0}, {"date": "2021-05-31", "close": 0.145, "volume": 76580.0}, {"date": "2021-06-01", "close": 0.155, "volume": 40146.0}, {"date": "2021-06-02", "close": 0.155, "volume": 17050.0}, {"date": "2021-06-03", "close": 0.15, "volume": 14643.0}, {"date": "2021-06-04", "close": 0.155, "volume": 18357.0}, {"date": "2021-06-08", "close": 0.155, "volume": 29500.0}, {"date": "2021-06-09", "close": 0.155, "volume": 100000.0}, {"date": "2021-06-10", "close": 0.15, "volume": 83916.0}, {"date": "2021-06-11", "close": 0.155, "volume": 27250.0}, {"date": "2021-06-17", "close": 0.14, "volume": 69334.0}, {"date": "2021-06-18", "close": 0.15, "volume": 134339.0}, {"date": "2021-06-21", "close": 0.135, "volume": 62424.0}, {"date": "2021-06-22", "close": 0.13, "volume": 360988.0}, {"date": "2021-06-23", "close": 0.13, "volume": 527756.0}, {"date": "2021-06-25", "close": 0.14, "volume": 26000.0}, {"date": "2021-06-30", "close": 0.13, "volume": 325329.0}, {"date": "2021-07-01", "close": 0.15, "volume": 53147.0}, {"date": "2021-07-02", "close": 0.15, "volume": 10.0}, {"date": "2021-07-05", "close": 0.13, "volume": 112318.0}, {"date": "2021-07-06", "close": 0.13, "volume": 8250.0}, {"date": "2021-07-07", "close": 0.13, "volume": 80000.0}, {"date": "2021-07-09", "close": 0.125, "volume": 53394.0}, {"date": "2021-07-12", "close": 0.12, "volume": 8434.0}, {"date": "2021-07-22", "close": 0.135, "volume": 100000.0}, {"date": "2021-07-23", "close": 0.13, "volume": 83333.0}, {"date": "2021-07-29", "close": 0.13, "volume": 1377.0}, {"date": "2021-08-04", "close": 0.135, "volume": 400773.0}, {"date": "2021-08-05", "close": 0.14, "volume": 58214.0}, {"date": "2021-08-06", "close": 0.135, "volume": 31572.0}, {"date": "2021-08-09", "close": 0.135, "volume": 300.0}, {"date": "2021-08-10", "close": 0.13, "volume": 300818.0}, {"date": "2021-08-11", "close": 0.13, "volume": 30545.0}, {"date": "2022-03-03", "close": 0.165, "volume": 3128521.0}, {"date": "2022-03-04", "close": 0.16, "volume": 3112861.0}, {"date": "2022-03-07", "close": 0.165, "volume": 974528.0}, {"date": "2022-03-08", "close": 0.165, "volume": 920187.0}, {"date": "2022-03-09", "close": 0.1675, "volume": 1171727.0}, {"date": "2022-03-10", "close": 0.195, "volume": 3204027.0}, {"date": "2022-03-11", "close": 0.195, "volume": 617557.0}, {"date": "2022-03-14", "close": 0.2, "volume": 714862.0}, {"date": "2022-03-15", "close": 0.245, "volume": 2113927.0}, {"date": "2022-03-16", "close": 0.23, "volume": 2329227.0}, {"date": "2022-03-17", "close": 0.23, "volume": 982674.0}, {"date": "2022-03-18", "close": 0.235, "volume": 487638.0}, {"date": "2022-03-21", "close": 0.24, "volume": 826180.0}, {"date": "2022-03-22", "close": 0.235, "volume": 1584038.0}, {"date": "2022-03-23", "close": 0.255, "volume": 1140875.0}, {"date": "2022-03-24", "close": 0.26, "volume": 2839647.0}, {"date": "2022-03-25", "close": 0.25, "volume": 736864.0}, {"date": "2022-03-28", "close": 0.25, "volume": 374516.0}, {"date": "2022-03-29", "close": 0.25, "volume": 133279.0}, {"date": "2022-03-30", "close": 0.255, "volume": 731663.0}, {"date": "2022-03-31", "close": 0.255, "volume": 842200.0}, {"date": "2022-04-01", "close": 0.26, "volume": 1038117.0}, {"date": "2022-04-04", "close": 0.26, "volume": 360893.0}, {"date": "2022-04-05", "close": 0.26, "volume": 319569.0}, {"date": "2022-04-06", "close": 0.25, "volume": 192619.0}, {"date": "2022-04-07", "close": 0.25, "volume": 544974.0}, {"date": "2022-04-08", "close": 0.24, "volume": 222434.0}, {"date": "2022-04-11", "close": 0.24, "volume": 569311.0}, {"date": "2022-04-12", "close": 0.24, "volume": 381177.0}, {"date": "2022-04-13", "close": 0.235, "volume": 661742.0}, {"date": "2022-04-14", "close": 0.24, "volume": 24728.0}, {"date": "2022-04-19", "close": 0.24, "volume": 813421.0}, {"date": "2022-04-20", "close": 0.24, "volume": 566892.0}, {"date": "2022-04-21", "close": 0.24, "volume": 347440.0}, {"date": "2022-04-22", "close": 0.26, "volume": 1050671.0}, {"date": "2022-04-26", "close": 0.265, "volume": 1150723.0}, {"date": "2022-04-27", "close": 0.25, "volume": 925165.0}, {"date": "2022-04-28", "close": 0.305, "volume": 382642.0}, {"date": "2022-04-29", "close": 0.32, "volume": 891139.0}, {"date": "2022-05-02", "close": 0.32, "volume": 574840.0}, {"date": "2022-05-03", "close": 0.305, "volume": 490276.0}, {"date": "2022-05-04", "close": 0.28, "volume": 561677.0}, {"date": "2022-05-05", "close": 0.285, "volume": 237771.0}, {"date": "2022-05-06", "close": 0.275, "volume": 241545.0}, {"date": "2022-05-09", "close": 0.26, "volume": 200166.0}, {"date": "2022-05-10", "close": 0.25, "volume": 633760.0}, {"date": "2022-05-11", "close": 0.25, "volume": 162958.0}, {"date": "2022-05-12", "close": 0.25, "volume": 227875.0}, {"date": "2022-05-13", "close": 0.25, "volume": 163596.0}, {"date": "2022-05-16", "close": 0.25, "volume": 241191.0}, {"date": "2022-05-17", "close": 0.265, "volume": 180070.0}, {"date": "2022-05-18", "close": 0.265, "volume": 246380.0}, {"date": "2022-05-19", "close": 0.265, "volume": 52966.0}, {"date": "2022-05-20", "close": 0.26, "volume": 154920.0}, {"date": "2022-05-23", "close": 0.27, "volume": 269329.0}, {"date": "2022-05-24", "close": 0.26, "volume": 431278.0}, {"date": "2022-05-25", "close": 0.2625, "volume": 265502.0}, {"date": "2022-05-26", "close": 0.26, "volume": 172876.0}, {"date": "2022-05-27", "close": 0.26, "volume": 247533.0}, {"date": "2022-05-30", "close": 0.2625, "volume": 425632.0}, {"date": "2022-05-31", "close": 0.265, "volume": 278417.0}, {"date": "2022-06-01", "close": 0.255, "volume": 355770.0}, {"date": "2022-06-02", "close": 0.245, "volume": 60102.0}, {"date": "2022-06-03", "close": 0.245, "volume": 172714.0}, {"date": "2022-06-06", "close": 0.245, "volume": 93793.0}, {"date": "2022-06-07", "close": 0.245, "volume": 193339.0}, {"date": "2022-06-08", "close": 0.24, "volume": 85848.0}, {"date": "2022-06-09", "close": 0.21, "volume": 64228.0}, {"date": "2022-06-10", "close": 0.22, "volume": 744718.0}, {"date": "2022-06-14", "close": 0.205, "volume": 245231.0}, {"date": "2022-06-15", "close": 0.2, "volume": 352851.0}, {"date": "2022-06-16", "close": 0.21, "volume": 147281.0}, {"date": "2022-06-17", "close": 0.21, "volume": 235713.0}, {"date": "2022-06-20", "close": 0.195, "volume": 225441.0}, {"date": "2022-06-21", "close": 0.19, "volume": 172293.0}, {"date": "2022-06-22", "close": 0.2, "volume": 191261.0}, {"date": "2022-06-23", "close": 0.18, "volume": 291881.0}, {"date": "2022-06-24", "close": 0.18, "volume": 40385.0}, {"date": "2022-06-27", "close": 0.2, "volume": 94686.0}, {"date": "2022-06-28", "close": 0.205, "volume": 149059.0}, {"date": "2022-06-29", "close": 0.2, "volume": 296306.0}, {"date": "2022-06-30", "close": 0.22, "volume": 113142.0}, {"date": "2022-07-04", "close": 0.2, "volume": 147922.0}, {"date": "2022-07-05", "close": 0.1875, "volume": 33287.0}, {"date": "2022-07-06", "close": 0.2, "volume": 258767.0}, {"date": "2022-07-07", "close": 0.2, "volume": 238209.0}, {"date": "2022-07-08", "close": 0.205, "volume": 196583.0}, {"date": "2022-07-11", "close": 0.195, "volume": 255157.0}, {"date": "2022-07-12", "close": 0.17, "volume": 291040.0}, {"date": "2022-07-13", "close": 0.19, "volume": 123160.0}, {"date": "2022-07-14", "close": 0.175, "volume": 195055.0}, {"date": "2022-07-15", "close": 0.185, "volume": 215366.0}, {"date": "2022-07-18", "close": 0.2, "volume": 298834.0}, {"date": "2022-07-19", "close": 0.23, "volume": 221104.0}, {"date": "2022-07-20", "close": 0.235, "volume": 66370.0}, {"date": "2022-07-21", "close": 0.24, "volume": 222377.0}, {"date": "2022-07-22", "close": 0.255, "volume": 313470.0}, {"date": "2022-07-25", "close": 0.245, "volume": 399220.0}, {"date": "2022-07-26", "close": 0.245, "volume": 64291.0}, {"date": "2022-07-27", "close": 0.245, "volume": 382979.0}, {"date": "2022-07-28", "close": 0.245, "volume": 179046.0}, {"date": "2022-07-29", "close": 0.2475, "volume": 121270.0}, {"date": "2022-08-01", "close": 0.245, "volume": 113670.0}, {"date": "2022-08-02", "close": 0.25, "volume": 354350.0}, {"date": "2022-08-03", "close": 0.3, "volume": 576608.0}, {"date": "2022-08-04", "close": 0.285, "volume": 690856.0}, {"date": "2022-08-05", "close": 0.285, "volume": 493275.0}, {"date": "2022-08-08", "close": 0.295, "volume": 223598.0}, {"date": "2022-08-09", "close": 0.295, "volume": 574923.0}, {"date": "2022-08-10", "close": 0.28, "volume": 200350.0}, {"date": "2022-08-11", "close": 0.28, "volume": 466441.0}, {"date": "2022-08-12", "close": 0.295, "volume": 300884.0}, {"date": "2022-08-15", "close": 0.29, "volume": 1013432.0}, {"date": "2022-08-16", "close": 0.295, "volume": 243167.0}, {"date": "2022-08-17", "close": 0.31, "volume": 1715502.0}, {"date": "2022-08-18", "close": 0.34, "volume": 712558.0}, {"date": "2022-08-19", "close": 0.34, "volume": 2506325.0}, {"date": "2022-08-22", "close": 0.34, "volume": 855527.0}, {"date": "2022-08-23", "close": 0.345, "volume": 622707.0}, {"date": "2022-08-24", "close": 0.365, "volume": 1044246.0}, {"date": "2022-08-25", "close": 0.37, "volume": 544985.0}, {"date": "2022-08-26", "close": 0.395, "volume": 832495.0}, {"date": "2022-08-29", "close": 0.39, "volume": 1127890.0}, {"date": "2022-08-30", "close": 0.4, "volume": 919886.0}, {"date": "2022-08-31", "close": 0.39, "volume": 580208.0}, {"date": "2022-09-07", "close": 0.355, "volume": 1803045.0}, {"date": "2022-09-08", "close": 0.37, "volume": 402578.0}, {"date": "2022-09-09", "close": 0.395, "volume": 591555.0}, {"date": "2022-09-12", "close": 0.39, "volume": 438617.0}, {"date": "2022-09-13", "close": 0.39, "volume": 240652.0}, {"date": "2022-09-14", "close": 0.375, "volume": 202934.0}, {"date": "2022-09-15", "close": 0.385, "volume": 89339.0}, {"date": "2022-09-16", "close": 0.365, "volume": 96146.0}, {"date": "2022-09-19", "close": 0.34, "volume": 350932.0}, {"date": "2022-09-20", "close": 0.35, "volume": 228969.0}, {"date": "2022-09-21", "close": 0.35, "volume": 293677.0}, {"date": "2022-09-23", "close": 0.365, "volume": 119453.0}, {"date": "2022-09-26", "close": 0.34, "volume": 818293.0}, {"date": "2022-09-27", "close": 0.35, "volume": 378604.0}, {"date": "2022-09-28", "close": 0.35, "volume": 331322.0}, {"date": "2022-09-29", "close": 0.36, "volume": 158923.0}, {"date": "2022-09-30", "close": 0.37, "volume": 253152.0}, {"date": "2022-10-03", "close": 0.37, "volume": 284804.0}, {"date": "2022-10-04", "close": 0.365, "volume": 379118.0}, {"date": "2022-10-05", "close": 0.355, "volume": 214074.0}, {"date": "2022-10-06", "close": 0.38, "volume": 730710.0}, {"date": "2022-10-07", "close": 0.425, "volume": 1100556.0}, {"date": "2022-10-10", "close": 0.44, "volume": 808311.0}, {"date": "2022-10-11", "close": 0.45, "volume": 318396.0}, {"date": "2022-10-12", "close": 0.46, "volume": 951625.0}, {"date": "2022-10-13", "close": 0.475, "volume": 495592.0}, {"date": "2022-10-14", "close": 0.44, "volume": 737102.0}, {"date": "2022-10-19", "close": 0.45, "volume": 1033578.0}, {"date": "2022-10-20", "close": 0.46, "volume": 1028746.0}, {"date": "2022-10-21", "close": 0.475, "volume": 2147112.0}, {"date": "2022-10-24", "close": 0.48, "volume": 1006880.0}, {"date": "2022-10-25", "close": 0.455, "volume": 414207.0}, {"date": "2022-10-26", "close": 0.465, "volume": 481492.0}, {"date": "2022-10-27", "close": 0.45, "volume": 808254.0}, {"date": "2022-10-28", "close": 0.44, "volume": 230106.0}, {"date": "2022-10-31", "close": 0.455, "volume": 292459.0}, {"date": "2022-11-01", "close": 0.47, "volume": 307331.0}, {"date": "2022-11-02", "close": 0.47, "volume": 116033.0}, {"date": "2022-11-03", "close": 0.455, "volume": 124267.0}, {"date": "2022-11-04", "close": 0.47, "volume": 26207.0}, {"date": "2022-11-07", "close": 0.525, "volume": 1344227.0}, {"date": "2022-11-08", "close": 0.53, "volume": 756353.0}, {"date": "2022-11-09", "close": 0.535, "volume": 683140.0}, {"date": "2022-11-10", "close": 0.54, "volume": 443487.0}, {"date": "2022-11-11", "close": 0.555, "volume": 411645.0}, {"date": "2022-11-14", "close": 0.55, "volume": 804365.0}, {"date": "2022-11-15", "close": 0.545, "volume": 169283.0}, {"date": "2022-11-16", "close": 0.51, "volume": 665091.0}, {"date": "2022-11-17", "close": 0.485, "volume": 1041172.0}, {"date": "2022-11-18", "close": 0.44, "volume": 584266.0}, {"date": "2022-11-21", "close": 0.47, "volume": 435956.0}, {"date": "2022-11-22", "close": 0.49, "volume": 277213.0}, {"date": "2022-11-23", "close": 0.53, "volume": 310736.0}, {"date": "2022-11-24", "close": 0.55, "volume": 526881.0}, {"date": "2022-11-25", "close": 0.52, "volume": 81720.0}, {"date": "2022-11-28", "close": 0.52, "volume": 124721.0}, {"date": "2022-11-29", "close": 0.555, "volume": 195924.0}, {"date": "2022-11-30", "close": 0.54, "volume": 237673.0}, {"date": "2022-12-01", "close": 0.5525, "volume": 183650.0}, {"date": "2022-12-02", "close": 0.55, "volume": 137599.0}, {"date": "2022-12-05", "close": 0.55, "volume": 231557.0}, {"date": "2022-12-06", "close": 0.55, "volume": 313816.0}, {"date": "2022-12-07", "close": 0.54, "volume": 134117.0}, {"date": "2022-12-08", "close": 0.525, "volume": 109498.0}, {"date": "2022-12-09", "close": 0.515, "volume": 287642.0}, {"date": "2022-12-12", "close": 0.52, "volume": 84089.0}, {"date": "2022-12-13", "close": 0.485, "volume": 184088.0}, {"date": "2022-12-14", "close": 0.51, "volume": 70784.0}, {"date": "2022-12-15", "close": 0.49, "volume": 97965.0}, {"date": "2022-12-16", "close": 0.43, "volume": 533807.0}, {"date": "2022-12-19", "close": 0.45, "volume": 306187.0}, {"date": "2022-12-20", "close": 0.415, "volume": 254501.0}, {"date": "2022-12-21", "close": 0.41, "volume": 501223.0}, {"date": "2022-12-22", "close": 0.435, "volume": 169132.0}, {"date": "2022-12-23", "close": 0.425, "volume": 49806.0}, {"date": "2022-12-28", "close": 0.405, "volume": 139082.0}, {"date": "2022-12-29", "close": 0.41, "volume": 46511.0}, {"date": "2022-12-30", "close": 0.45, "volume": 105405.0}, {"date": "2023-01-03", "close": 0.425, "volume": 47051.0}, {"date": "2023-01-25", "close": 0.45, "volume": 121104.0}, {"date": "2023-01-27", "close": 0.44, "volume": 139909.0}, {"date": "2023-01-30", "close": 0.45, "volume": 266713.0}, {"date": "2023-01-31", "close": 0.42, "volume": 108978.0}, {"date": "2023-02-01", "close": 0.445, "volume": 170995.0}, {"date": "2023-02-02", "close": 0.48, "volume": 282826.0}, {"date": "2023-02-03", "close": 0.465, "volume": 200352.0}, {"date": "2023-02-06", "close": 0.45, "volume": 218256.0}, {"date": "2023-02-07", "close": 0.45, "volume": 49774.0}, {"date": "2023-02-08", "close": 0.43, "volume": 105286.0}, {"date": "2023-02-09", "close": 0.44, "volume": 80859.0}, {"date": "2023-02-10", "close": 0.425, "volume": 127010.0}, {"date": "2023-02-13", "close": 0.4, "volume": 120788.0}, {"date": "2023-02-14", "close": 0.43, "volume": 112827.0}, {"date": "2023-02-15", "close": 0.435, "volume": 118887.0}, {"date": "2023-02-16", "close": 0.425, "volume": 49354.0}, {"date": "2023-02-17", "close": 0.44, "volume": 94324.0}, {"date": "2023-02-20", "close": 0.44, "volume": 575338.0}, {"date": "2023-02-21", "close": 0.43, "volume": 81198.0}, {"date": "2023-02-22", "close": 0.435, "volume": 120297.0}, {"date": "2023-02-23", "close": 0.44, "volume": 2309.0}, {"date": "2023-02-24", "close": 0.415, "volume": 65889.0}, {"date": "2023-02-27", "close": 0.415, "volume": 267101.0}, {"date": "2023-02-28", "close": 0.405, "volume": 33667.0}, {"date": "2023-03-01", "close": 0.4, "volume": 253112.0}, {"date": "2023-03-02", "close": 0.41, "volume": 430891.0}, {"date": "2023-03-03", "close": 0.4, "volume": 212448.0}, {"date": "2023-03-06", "close": 0.44, "volume": 215206.0}, {"date": "2023-03-07", "close": 0.43, "volume": 152383.0}, {"date": "2023-03-08", "close": 0.42, "volume": 71096.0}, {"date": "2023-03-09", "close": 0.42, "volume": 162000.0}, {"date": "2023-03-10", "close": 0.43, "volume": 52064.0}, {"date": "2023-03-13", "close": 0.435, "volume": 72352.0}, {"date": "2023-03-14", "close": 0.405, "volume": 403370.0}, {"date": "2023-03-15", "close": 0.42, "volume": 52895.0}, {"date": "2023-03-16", "close": 0.41, "volume": 206272.0}, {"date": "2023-03-17", "close": 0.43, "volume": 126657.0}, {"date": "2023-03-20", "close": 0.425, "volume": 584240.0}, {"date": "2023-03-21", "close": 0.43, "volume": 42538.0}, {"date": "2023-03-22", "close": 0.425, "volume": 62135.0}, {"date": "2023-03-23", "close": 0.43, "volume": 175760.0}, {"date": "2023-03-24", "close": 0.4325, "volume": 40706.0}, {"date": "2023-03-27", "close": 0.41, "volume": 415262.0}, {"date": "2023-03-28", "close": 0.44, "volume": 342980.0}, {"date": "2023-03-29", "close": 0.44, "volume": 600175.0}, {"date": "2023-03-30", "close": 0.46, "volume": 383946.0}, {"date": "2023-03-31", "close": 0.45, "volume": 246157.0}, {"date": "2023-04-03", "close": 0.445, "volume": 133889.0}, {"date": "2023-04-04", "close": 0.45, "volume": 75588.0}, {"date": "2023-04-05", "close": 0.455, "volume": 22343.0}, {"date": "2023-04-06", "close": 0.44, "volume": 163779.0}, {"date": "2023-04-11", "close": 0.44, "volume": 70749.0}, {"date": "2023-04-12", "close": 0.45, "volume": 54049.0}, {"date": "2023-04-13", "close": 0.4425, "volume": 44338.0}, {"date": "2023-04-14", "close": 0.445, "volume": 133169.0}, {"date": "2023-04-17", "close": 0.445, "volume": 73595.0}, {"date": "2023-04-18", "close": 0.43, "volume": 36702.0}, {"date": "2023-04-19", "close": 0.425, "volume": 8329.0}, {"date": "2023-04-20", "close": 0.425, "volume": 29053.0}, {"date": "2023-04-21", "close": 0.445, "volume": 55086.0}, {"date": "2023-04-24", "close": 0.43, "volume": 76023.0}, {"date": "2023-04-26", "close": 0.4225, "volume": 19027.0}, {"date": "2023-04-27", "close": 0.425, "volume": 140085.0}, {"date": "2023-04-28", "close": 0.425, "volume": 54593.0}, {"date": "2023-05-01", "close": 0.415, "volume": 41867.0}, {"date": "2023-05-02", "close": 0.42, "volume": 203688.0}, {"date": "2023-05-03", "close": 0.425, "volume": 11102.0}, {"date": "2023-05-04", "close": 0.435, "volume": 39744.0}, {"date": "2023-05-05", "close": 0.44, "volume": 66733.0}, {"date": "2023-05-08", "close": 0.44, "volume": 72470.0}, {"date": "2023-05-09", "close": 0.44, "volume": 10223.0}, {"date": "2023-05-10", "close": 0.47, "volume": 781886.0}, {"date": "2023-05-11", "close": 0.42, "volume": 218830.0}, {"date": "2023-05-12", "close": 0.42, "volume": 184059.0}, {"date": "2023-05-15", "close": 0.45, "volume": 175608.0}, {"date": "2023-05-16", "close": 0.44, "volume": 425142.0}, {"date": "2023-05-17", "close": 0.44, "volume": 143338.0}, {"date": "2023-05-18", "close": 0.455, "volume": 120995.0}, {"date": "2023-05-19", "close": 0.445, "volume": 37060.0}, {"date": "2023-05-22", "close": 0.435, "volume": 331784.0}, {"date": "2023-05-23", "close": 0.445, "volume": 43571.0}, {"date": "2023-05-24", "close": 0.435, "volume": 33250.0}, {"date": "2023-05-25", "close": 0.43, "volume": 99151.0}, {"date": "2023-05-26", "close": 0.42, "volume": 50663.0}, {"date": "2023-05-29", "close": 0.41, "volume": 54551.0}, {"date": "2023-05-30", "close": 0.415, "volume": 89057.0}, {"date": "2023-05-31", "close": 0.41, "volume": 97577.0}, {"date": "2023-06-01", "close": 0.405, "volume": 137596.0}, {"date": "2023-06-02", "close": 0.405, "volume": 46777.0}, {"date": "2023-06-05", "close": 0.405, "volume": 21645.0}, {"date": "2023-06-06", "close": 0.41, "volume": 330004.0}, {"date": "2023-06-07", "close": 0.4, "volume": 146499.0}, {"date": "2023-06-08", "close": 0.405, "volume": 105228.0}, {"date": "2023-06-09", "close": 0.4, "volume": 146554.0}, {"date": "2023-06-13", "close": 0.405, "volume": 90649.0}, {"date": "2023-06-14", "close": 0.38, "volume": 397503.0}, {"date": "2023-06-15", "close": 0.37, "volume": 202268.0}, {"date": "2023-06-16", "close": 0.395, "volume": 325985.0}, {"date": "2023-06-19", "close": 0.41, "volume": 326800.0}, {"date": "2023-06-20", "close": 0.425, "volume": 133959.0}, {"date": "2023-06-21", "close": 0.43, "volume": 167567.0}, {"date": "2023-06-22", "close": 0.41, "volume": 26481.0}, {"date": "2023-06-23", "close": 0.4, "volume": 47947.0}, {"date": "2023-06-26", "close": 0.4, "volume": 356258.0}, {"date": "2023-06-27", "close": 0.4, "volume": 691.0}, {"date": "2023-06-28", "close": 0.38, "volume": 238957.0}, {"date": "2023-06-29", "close": 0.375, "volume": 39188.0}, {"date": "2023-06-30", "close": 0.36, "volume": 95108.0}, {"date": "2023-07-03", "close": 0.37, "volume": 99974.0}, {"date": "2023-07-04", "close": 0.37, "volume": 16278.0}, {"date": "2023-07-05", "close": 0.36, "volume": 60753.0}, {"date": "2023-07-06", "close": 0.385, "volume": 281917.0}, {"date": "2023-07-07", "close": 0.37, "volume": 21549.0}, {"date": "2023-07-10", "close": 0.36, "volume": 185342.0}, {"date": "2023-07-11", "close": 0.35, "volume": 188064.0}, {"date": "2023-07-12", "close": 0.35, "volume": 1065050.0}, {"date": "2023-07-13", "close": 0.34, "volume": 206967.0}, {"date": "2023-07-14", "close": 0.355, "volume": 195552.0}, {"date": "2023-07-17", "close": 0.35, "volume": 86887.0}, {"date": "2023-07-18", "close": 0.34, "volume": 51309.0}, {"date": "2023-07-20", "close": 0.345, "volume": 104095.0}, {"date": "2023-07-21", "close": 0.335, "volume": 114542.0}, {"date": "2023-07-24", "close": 0.32, "volume": 311501.0}, {"date": "2023-07-25", "close": 0.35, "volume": 165932.0}, {"date": "2023-07-26", "close": 0.385, "volume": 449400.0}, {"date": "2023-07-27", "close": 0.36, "volume": 211249.0}, {"date": "2023-07-28", "close": 0.35, "volume": 44887.0}, {"date": "2023-07-31", "close": 0.345, "volume": 21765.0}, {"date": "2023-08-01", "close": 0.355, "volume": 204462.0}, {"date": "2023-08-02", "close": 0.355, "volume": 28744.0}, {"date": "2023-08-03", "close": 0.365, "volume": 93432.0}, {"date": "2023-08-04", "close": 0.385, "volume": 721450.0}, {"date": "2023-08-07", "close": 0.39, "volume": 175075.0}, {"date": "2023-08-08", "close": 0.4, "volume": 48799.0}, {"date": "2023-08-09", "close": 0.405, "volume": 52447.0}, {"date": "2023-08-10", "close": 0.4, "volume": 85509.0}, {"date": "2023-08-11", "close": 0.395, "volume": 30236.0}, {"date": "2023-08-14", "close": 0.385, "volume": 55507.0}, {"date": "2023-08-15", "close": 0.385, "volume": 78009.0}, {"date": "2023-08-16", "close": 0.375, "volume": 21852.0}, {"date": "2023-08-17", "close": 0.375, "volume": 20663.0}, {"date": "2023-08-18", "close": 0.38, "volume": 21977.0}, {"date": "2023-08-21", "close": 0.375, "volume": 39363.0}, {"date": "2023-08-22", "close": 0.37, "volume": 21365.0}, {"date": "2023-08-23", "close": 0.385, "volume": 31248.0}, {"date": "2023-08-24", "close": 0.38, "volume": 23102.0}, {"date": "2023-08-25", "close": 0.365, "volume": 89097.0}, {"date": "2023-08-28", "close": 0.35, "volume": 733995.0}, {"date": "2023-08-29", "close": 0.37, "volume": 97172.0}, {"date": "2023-08-30", "close": 0.35, "volume": 27045.0}, {"date": "2023-09-04", "close": 0.385, "volume": 295262.0}, {"date": "2023-09-05", "close": 0.38, "volume": 143285.0}, {"date": "2023-09-06", "close": 0.375, "volume": 64892.0}, {"date": "2023-09-07", "close": 0.37, "volume": 66902.0}, {"date": "2023-09-08", "close": 0.365, "volume": 66845.0}, {"date": "2023-09-11", "close": 0.375, "volume": 58524.0}, {"date": "2023-09-12", "close": 0.3625, "volume": 115586.0}, {"date": "2023-09-13", "close": 0.35, "volume": 119891.0}, {"date": "2023-09-15", "close": 0.37, "volume": 57765.0}, {"date": "2023-09-19", "close": 0.37, "volume": 118785.0}, {"date": "2023-09-20", "close": 0.355, "volume": 47292.0}, {"date": "2023-09-22", "close": 0.34, "volume": 124409.0}, {"date": "2023-09-25", "close": 0.32, "volume": 83159.0}, {"date": "2023-09-26", "close": 0.32, "volume": 58466.0}, {"date": "2023-09-27", "close": 0.335, "volume": 58226.0}, {"date": "2023-09-28", "close": 0.33, "volume": 136599.0}, {"date": "2023-09-29", "close": 0.325, "volume": 81874.0}, {"date": "2023-10-02", "close": 0.32, "volume": 79663.0}, {"date": "2023-10-03", "close": 0.3, "volume": 194248.0}, {"date": "2023-10-04", "close": 0.315, "volume": 159560.0}, {"date": "2023-10-05", "close": 0.305, "volume": 55205.0}, {"date": "2023-10-06", "close": 0.295, "volume": 102418.0}, {"date": "2023-10-09", "close": 0.31, "volume": 375066.0}, {"date": "2023-10-10", "close": 0.31, "volume": 130740.0}, {"date": "2023-10-11", "close": 0.31, "volume": 138906.0}, {"date": "2023-10-12", "close": 0.325, "volume": 165974.0}, {"date": "2023-10-13", "close": 0.325, "volume": 65653.0}, {"date": "2023-10-16", "close": 0.34, "volume": 128793.0}, {"date": "2023-10-17", "close": 0.335, "volume": 39234.0}, {"date": "2023-10-18", "close": 0.33, "volume": 97735.0}, {"date": "2023-10-19", "close": 0.335, "volume": 1029.0}, {"date": "2023-10-20", "close": 0.34, "volume": 63308.0}, {"date": "2023-10-23", "close": 0.34, "volume": 183038.0}, {"date": "2023-10-24", "close": 0.335, "volume": 50654.0}, {"date": "2023-10-25", "close": 0.325, "volume": 121802.0}, {"date": "2023-10-26", "close": 0.325, "volume": 13824.0}, {"date": "2023-10-27", "close": 0.3, "volume": 246528.0}, {"date": "2023-10-30", "close": 0.31, "volume": 83225.0}, {"date": "2023-10-31", "close": 0.3, "volume": 162848.0}, {"date": "2023-11-01", "close": 0.31, "volume": 104873.0}, {"date": "2023-11-02", "close": 0.295, "volume": 75757.0}, {"date": "2023-11-03", "close": 0.305, "volume": 205237.0}, {"date": "2023-11-06", "close": 0.3, "volume": 248410.0}, {"date": "2023-11-07", "close": 0.3, "volume": 35417.0}, {"date": "2023-11-08", "close": 0.3, "volume": 27496.0}, {"date": "2023-11-09", "close": 0.3, "volume": 103598.0}, {"date": "2023-11-10", "close": 0.28, "volume": 32018.0}, {"date": "2023-11-13", "close": 0.31, "volume": 92247.0}, {"date": "2023-11-14", "close": 0.32, "volume": 282442.0}, {"date": "2023-11-15", "close": 0.335, "volume": 55749.0}, {"date": "2023-11-16", "close": 0.335, "volume": 1376.0}, {"date": "2023-11-17", "close": 0.32, "volume": 205000.0}, {"date": "2023-11-20", "close": 0.32, "volume": 46902.0}, {"date": "2023-11-21", "close": 0.36, "volume": 187638.0}, {"date": "2023-11-22", "close": 0.36, "volume": 69913.0}, {"date": "2023-11-23", "close": 0.36, "volume": 142505.0}, {"date": "2023-11-24", "close": 0.37, "volume": 199016.0}, {"date": "2023-11-27", "close": 0.365, "volume": 623396.0}, {"date": "2023-11-28", "close": 0.35, "volume": 74529.0}, {"date": "2023-11-29", "close": 0.35, "volume": 123323.0}, {"date": "2023-11-30", "close": 0.36, "volume": 68173.0}, {"date": "2023-12-01", "close": 0.37, "volume": 261252.0}, {"date": "2023-12-04", "close": 0.38, "volume": 164085.0}, {"date": "2023-12-05", "close": 0.39, "volume": 139489.0}, {"date": "2023-12-06", "close": 0.4, "volume": 76714.0}, {"date": "2023-12-07", "close": 0.39, "volume": 98421.0}, {"date": "2023-12-08", "close": 0.39, "volume": 9868.0}, {"date": "2023-12-11", "close": 0.39, "volume": 81387.0}, {"date": "2023-12-12", "close": 0.39, "volume": 84537.0}, {"date": "2023-12-13", "close": 0.39, "volume": 141837.0}, {"date": "2023-12-14", "close": 0.38, "volume": 7252.0}, {"date": "2023-12-15", "close": 0.37, "volume": 7238.0}, {"date": "2023-12-18", "close": 0.39, "volume": 46571.0}, {"date": "2023-12-19", "close": 0.38, "volume": 115717.0}, {"date": "2023-12-20", "close": 0.38, "volume": 17601.0}, {"date": "2023-12-21", "close": 0.38, "volume": 3027.0}, {"date": "2023-12-22", "close": 0.38, "volume": 38351.0}, {"date": "2023-12-27", "close": 0.37, "volume": 73483.0}, {"date": "2023-12-28", "close": 0.38, "volume": 2597.0}, {"date": "2023-12-29", "close": 0.365, "volume": 215.0}, {"date": "2024-01-02", "close": 0.365, "volume": 53146.0}, {"date": "2024-01-03", "close": 0.36, "volume": 136479.0}, {"date": "2024-01-04", "close": 0.345, "volume": 100003.0}, {"date": "2024-01-05", "close": 0.34, "volume": 4221.0}, {"date": "2024-01-08", "close": 0.37, "volume": 94643.0}, {"date": "2024-01-09", "close": 0.35, "volume": 44756.0}, {"date": "2024-01-10", "close": 0.345, "volume": 314124.0}, {"date": "2024-01-11", "close": 0.345, "volume": 2950.0}, {"date": "2024-01-12", "close": 0.33, "volume": 29149.0}, {"date": "2024-01-15", "close": 0.34, "volume": 53423.0}, {"date": "2024-01-16", "close": 0.345, "volume": 749.0}, {"date": "2024-01-17", "close": 0.335, "volume": 165555.0}, {"date": "2024-01-18", "close": 0.34, "volume": 71384.0}, {"date": "2024-01-19", "close": 0.32, "volume": 43566.0}, {"date": "2024-01-22", "close": 0.295, "volume": 542304.0}, {"date": "2024-01-23", "close": 0.3, "volume": 199654.0}, {"date": "2024-01-24", "close": 0.32, "volume": 110130.0}, {"date": "2024-01-25", "close": 0.31, "volume": 92999.0}, {"date": "2024-01-29", "close": 0.305, "volume": 170612.0}, {"date": "2024-01-30", "close": 0.28, "volume": 146213.0}, {"date": "2024-01-31", "close": 0.3, "volume": 45382.0}, {"date": "2024-02-01", "close": 0.29, "volume": 396230.0}, {"date": "2024-02-02", "close": 0.28, "volume": 112568.0}, {"date": "2024-02-05", "close": 0.3, "volume": 316202.0}, {"date": "2024-02-06", "close": 0.295, "volume": 96777.0}, {"date": "2024-02-07", "close": 0.295, "volume": 60243.0}, {"date": "2024-02-08", "close": 0.3, "volume": 157670.0}, {"date": "2024-02-09", "close": 0.285, "volume": 148927.0}, {"date": "2024-02-12", "close": 0.28, "volume": 107176.0}, {"date": "2024-02-13", "close": 0.275, "volume": 144834.0}, {"date": "2024-02-14", "close": 0.285, "volume": 293021.0}, {"date": "2024-02-15", "close": 0.26, "volume": 370811.0}, {"date": "2024-02-16", "close": 0.27, "volume": 493415.0}, {"date": "2024-02-19", "close": 0.28, "volume": 164225.0}, {"date": "2024-02-20", "close": 0.28, "volume": 400651.0}, {"date": "2024-02-21", "close": 0.27, "volume": 173524.0}, {"date": "2024-02-22", "close": 0.275, "volume": 465290.0}, {"date": "2024-02-23", "close": 0.27, "volume": 473390.0}, {"date": "2024-02-26", "close": 0.27, "volume": 28032.0}, {"date": "2024-02-28", "close": 0.28, "volume": 431465.0}, {"date": "2024-02-29", "close": 0.295, "volume": 663933.0}, {"date": "2024-03-01", "close": 0.3, "volume": 280418.0}, {"date": "2024-03-04", "close": 0.355, "volume": 567477.0}, {"date": "2024-03-05", "close": 0.335, "volume": 381572.0}, {"date": "2024-03-06", "close": 0.34, "volume": 443838.0}, {"date": "2024-03-07", "close": 0.34, "volume": 363274.0}, {"date": "2024-03-08", "close": 0.355, "volume": 528935.0}, {"date": "2024-03-11", "close": 0.36, "volume": 349465.0}, {"date": "2024-03-12", "close": 0.38, "volume": 617260.0}, {"date": "2024-03-13", "close": 0.395, "volume": 481245.0}, {"date": "2024-03-14", "close": 0.3975, "volume": 313891.0}, {"date": "2024-03-15", "close": 0.385, "volume": 441722.0}, {"date": "2024-03-18", "close": 0.375, "volume": 306125.0}, {"date": "2024-03-19", "close": 0.36, "volume": 312693.0}, {"date": "2024-03-20", "close": 0.36, "volume": 83331.0}, {"date": "2024-03-21", "close": 0.355, "volume": 617341.0}, {"date": "2024-03-22", "close": 0.355, "volume": 614083.0}, {"date": "2024-03-25", "close": 0.355, "volume": 240682.0}, {"date": "2024-03-26", "close": 0.35, "volume": 205608.0}, {"date": "2024-03-27", "close": 0.345, "volume": 295859.0}, {"date": "2024-03-28", "close": 0.34, "volume": 440904.0}, {"date": "2024-04-02", "close": 0.35, "volume": 350040.0}, {"date": "2024-04-03", "close": 0.35, "volume": 2157202.0}, {"date": "2024-04-04", "close": 0.35, "volume": 199976.0}, {"date": "2024-04-05", "close": 0.34, "volume": 128922.0}, {"date": "2024-04-08", "close": 0.34, "volume": 321245.0}, {"date": "2024-04-09", "close": 0.34, "volume": 88680.0}, {"date": "2024-04-10", "close": 0.34, "volume": 129597.0}, {"date": "2024-04-11", "close": 0.345, "volume": 74678.0}, {"date": "2024-04-12", "close": 0.36, "volume": 2142844.0}, {"date": "2024-04-15", "close": 0.355, "volume": 197984.0}, {"date": "2024-04-16", "close": 0.35, "volume": 639435.0}, {"date": "2024-04-17", "close": 0.3575, "volume": 5874.0}, {"date": "2024-04-18", "close": 0.3675, "volume": 917545.0}, {"date": "2024-04-19", "close": 0.365, "volume": 432127.0}, {"date": "2024-04-22", "close": 0.37, "volume": 832053.0}, {"date": "2024-04-23", "close": 0.375, "volume": 281365.0}, {"date": "2024-04-24", "close": 0.365, "volume": 849722.0}, {"date": "2024-04-26", "close": 0.36, "volume": 103834.0}, {"date": "2024-04-29", "close": 0.36, "volume": 208712.0}, {"date": "2024-04-30", "close": 0.36, "volume": 580842.0}, {"date": "2024-05-01", "close": 0.365, "volume": 200400.0}, {"date": "2024-05-02", "close": 0.365, "volume": 147114.0}, {"date": "2024-05-03", "close": 0.36, "volume": 260973.0}, {"date": "2024-05-06", "close": 0.35, "volume": 344081.0}, {"date": "2024-05-07", "close": 0.35, "volume": 258858.0}, {"date": "2024-05-08", "close": 0.365, "volume": 46618.0}, {"date": "2024-05-09", "close": 0.35, "volume": 27682.0}, {"date": "2024-05-10", "close": 0.34, "volume": 274639.0}, {"date": "2024-05-13", "close": 0.36, "volume": 67354.0}, {"date": "2024-05-14", "close": 0.36, "volume": 149958.0}, {"date": "2024-05-15", "close": 0.36, "volume": 215542.0}, {"date": "2024-05-16", "close": 0.35, "volume": 248362.0}, {"date": "2024-05-17", "close": 0.35, "volume": 163324.0}, {"date": "2024-05-20", "close": 0.355, "volume": 92484.0}, {"date": "2024-05-21", "close": 0.39, "volume": 1615472.0}, {"date": "2024-05-22", "close": 0.39, "volume": 528107.0}, {"date": "2024-05-23", "close": 0.42, "volume": 1040431.0}, {"date": "2024-05-24", "close": 0.4, "volume": 276536.0}, {"date": "2024-05-27", "close": 0.4, "volume": 242845.0}, {"date": "2024-05-28", "close": 0.42, "volume": 226471.0}, {"date": "2024-05-29", "close": 0.41, "volume": 189698.0}, {"date": "2024-05-30", "close": 0.42, "volume": 168366.0}, {"date": "2024-05-31", "close": 0.45, "volume": 1517987.0}, {"date": "2024-06-03", "close": 0.47, "volume": 648571.0}, {"date": "2024-06-04", "close": 0.47, "volume": 538881.0}, {"date": "2024-06-05", "close": 0.47, "volume": 182807.0}, {"date": "2024-06-06", "close": 0.47, "volume": 506804.0}, {"date": "2024-06-07", "close": 0.455, "volume": 225613.0}, {"date": "2024-06-11", "close": 0.445, "volume": 288929.0}, {"date": "2024-06-12", "close": 0.45, "volume": 87203.0}, {"date": "2024-06-13", "close": 0.445, "volume": 278671.0}, {"date": "2024-06-14", "close": 0.445, "volume": 25218.0}, {"date": "2024-06-17", "close": 0.435, "volume": 160497.0}, {"date": "2024-06-18", "close": 0.445, "volume": 538184.0}, {"date": "2024-06-19", "close": 0.485, "volume": 2153166.0}, {"date": "2024-06-20", "close": 0.485, "volume": 111428.0}, {"date": "2024-06-21", "close": 0.475, "volume": 926521.0}, {"date": "2024-06-24", "close": 0.46, "volume": 585207.0}, {"date": "2024-06-25", "close": 0.46, "volume": 326490.0}, {"date": "2024-06-26", "close": 0.46, "volume": 403220.0}, {"date": "2024-06-27", "close": 0.48, "volume": 965001.0}, {"date": "2024-06-28", "close": 0.475, "volume": 167417.0}, {"date": "2024-07-01", "close": 0.475, "volume": 334883.0}, {"date": "2024-07-02", "close": 0.47, "volume": 422287.0}, {"date": "2024-07-03", "close": 0.485, "volume": 556959.0}, {"date": "2024-07-04", "close": 0.485, "volume": 106006.0}, {"date": "2024-07-05", "close": 0.5, "volume": 1036967.0}, {"date": "2024-07-08", "close": 0.51, "volume": 748762.0}, {"date": "2024-07-09", "close": 0.52, "volume": 392306.0}, {"date": "2024-07-10", "close": 0.53, "volume": 339384.0}, {"date": "2024-07-11", "close": 0.55, "volume": 814980.0}, {"date": "2024-07-12", "close": 0.585, "volume": 928453.0}, {"date": "2024-07-15", "close": 0.55, "volume": 696985.0}, {"date": "2024-07-16", "close": 0.575, "volume": 673630.0}, {"date": "2024-07-17", "close": 0.575, "volume": 536722.0}, {"date": "2024-07-18", "close": 0.58, "volume": 649378.0}, {"date": "2024-07-19", "close": 0.555, "volume": 441006.0}, {"date": "2024-07-24", "close": 0.47, "volume": 1843014.0}, {"date": "2024-07-25", "close": 0.46, "volume": 1014360.0}, {"date": "2024-07-26", "close": 0.485, "volume": 843085.0}, {"date": "2024-07-29", "close": 0.485, "volume": 180803.0}, {"date": "2024-07-30", "close": 0.435, "volume": 483850.0}, {"date": "2024-07-31", "close": 0.44, "volume": 226732.0}, {"date": "2024-08-01", "close": 0.46, "volume": 161415.0}, {"date": "2024-08-02", "close": 0.43, "volume": 239056.0}, {"date": "2024-08-05", "close": 0.4, "volume": 912576.0}, {"date": "2024-08-06", "close": 0.41, "volume": 778394.0}, {"date": "2024-08-07", "close": 0.415, "volume": 105295.0}, {"date": "2024-08-08", "close": 0.415, "volume": 268872.0}, {"date": "2024-08-09", "close": 0.43, "volume": 288215.0}, {"date": "2024-08-12", "close": 0.42, "volume": 133510.0}, {"date": "2024-08-13", "close": 0.44, "volume": 616194.0}, {"date": "2024-08-14", "close": 0.44, "volume": 217219.0}, {"date": "2024-08-15", "close": 0.45, "volume": 167684.0}, {"date": "2024-08-16", "close": 0.465, "volume": 440989.0}, {"date": "2024-08-19", "close": 0.505, "volume": 1147906.0}, {"date": "2024-08-20", "close": 0.495, "volume": 552503.0}, {"date": "2024-08-21", "close": 0.48, "volume": 164305.0}, {"date": "2024-08-22", "close": 0.48, "volume": 453078.0}, {"date": "2024-08-23", "close": 0.455, "volume": 304222.0}, {"date": "2024-08-28", "close": 0.285, "volume": 3683369.0}, {"date": "2024-08-29", "close": 0.25, "volume": 2175331.0}, {"date": "2024-08-30", "close": 0.245, "volume": 1075125.0}, {"date": "2024-09-02", "close": 0.24, "volume": 1160931.0}, {"date": "2024-09-03", "close": 0.24, "volume": 885665.0}, {"date": "2024-09-04", "close": 0.24, "volume": 1028567.0}, {"date": "2024-09-05", "close": 0.225, "volume": 1004696.0}, {"date": "2024-09-06", "close": 0.235, "volume": 144914.0}, {"date": "2024-09-09", "close": 0.22, "volume": 666212.0}, {"date": "2024-09-10", "close": 0.22, "volume": 281408.0}, {"date": "2024-09-11", "close": 0.22, "volume": 785579.0}, {"date": "2024-09-12", "close": 0.215, "volume": 1201665.0}, {"date": "2024-09-13", "close": 0.215, "volume": 378075.0}, {"date": "2024-09-16", "close": 0.23, "volume": 1526664.0}, {"date": "2024-09-17", "close": 0.235, "volume": 1430524.0}, {"date": "2024-09-18", "close": 0.225, "volume": 147137.0}, {"date": "2024-09-19", "close": 0.235, "volume": 409434.0}, {"date": "2024-09-20", "close": 0.24, "volume": 391183.0}, {"date": "2024-09-23", "close": 0.235, "volume": 126479.0}, {"date": "2024-09-24", "close": 0.235, "volume": 51223.0}, {"date": "2024-09-25", "close": 0.24, "volume": 337820.0}, {"date": "2024-09-26", "close": 0.23, "volume": 137298.0}, {"date": "2024-09-27", "close": 0.22, "volume": 651532.0}, {"date": "2024-09-30", "close": 0.22, "volume": 219187.0}, {"date": "2024-10-01", "close": 0.125, "volume": 16797940.0}, {"date": "2024-10-03", "close": 0.11, "volume": 46489901.0}, {"date": "2024-10-04", "close": 0.12, "volume": 8033751.0}, {"date": "2024-10-07", "close": 0.13, "volume": 5205175.0}, {"date": "2024-10-08", "close": 0.14, "volume": 3516925.0}, {"date": "2024-10-09", "close": 0.15, "volume": 4218777.0}, {"date": "2024-10-10", "close": 0.145, "volume": 933945.0}, {"date": "2024-10-11", "close": 0.135, "volume": 375327.0}, {"date": "2024-10-14", "close": 0.13, "volume": 1390980.0}, {"date": "2024-10-15", "close": 0.14, "volume": 14459545.0}, {"date": "2024-10-16", "close": 0.135, "volume": 335617.0}, {"date": "2024-10-17", "close": 0.145, "volume": 15983387.0}, {"date": "2024-10-18", "close": 0.145, "volume": 247972.0}, {"date": "2024-10-21", "close": 0.145, "volume": 469043.0}, {"date": "2024-10-22", "close": 0.145, "volume": 848308.0}, {"date": "2024-10-23", "close": 0.15, "volume": 1338261.0}, {"date": "2024-10-24", "close": 0.165, "volume": 1481448.0}, {"date": "2024-10-25", "close": 0.165, "volume": 482592.0}, {"date": "2024-10-28", "close": 0.16, "volume": 167933.0}, {"date": "2024-10-29", "close": 0.155, "volume": 284051.0}, {"date": "2024-10-30", "close": 0.155, "volume": 26133.0}, {"date": "2024-10-31", "close": 0.155, "volume": 1352983.0}, {"date": "2024-11-01", "close": 0.15, "volume": 1243327.0}, {"date": "2024-11-04", "close": 0.14, "volume": 183441.0}, {"date": "2024-11-05", "close": 0.135, "volume": 862236.0}, {"date": "2024-11-06", "close": 0.15, "volume": 288433.0}, {"date": "2024-11-07", "close": 0.15, "volume": 1693923.0}, {"date": "2024-11-08", "close": 0.145, "volume": 177047.0}, {"date": "2024-11-11", "close": 0.135, "volume": 652934.0}, {"date": "2024-11-12", "close": 0.135, "volume": 154685.0}, {"date": "2024-11-13", "close": 0.135, "volume": 308991.0}, {"date": "2024-11-14", "close": 0.13, "volume": 7542930.0}, {"date": "2024-11-15", "close": 0.135, "volume": 2196717.0}, {"date": "2024-11-18", "close": 0.14, "volume": 217271.0}, {"date": "2024-11-19", "close": 0.135, "volume": 104697.0}, {"date": "2024-11-20", "close": 0.13, "volume": 414213.0}, {"date": "2024-11-21", "close": 0.13, "volume": 237710.0}, {"date": "2024-11-22", "close": 0.125, "volume": 265201.0}, {"date": "2024-11-25", "close": 0.12, "volume": 598740.0}, {"date": "2024-11-26", "close": 0.135, "volume": 650453.0}, {"date": "2024-11-27", "close": 0.14, "volume": 275939.0}, {"date": "2024-11-28", "close": 0.14, "volume": 300327.0}, {"date": "2024-11-29", "close": 0.125, "volume": 141739.0}, {"date": "2024-12-02", "close": 0.13, "volume": 270576.0}, {"date": "2024-12-03", "close": 0.13, "volume": 93348.0}, {"date": "2024-12-04", "close": 0.13, "volume": 1142286.0}, {"date": "2024-12-05", "close": 0.12, "volume": 806926.0}, {"date": "2024-12-06", "close": 0.13, "volume": 173432.0}, {"date": "2024-12-09", "close": 0.135, "volume": 1136275.0}, {"date": "2024-12-10", "close": 0.125, "volume": 1322324.0}, {"date": "2024-12-11", "close": 0.125, "volume": 745907.0}, {"date": "2024-12-12", "close": 0.13, "volume": 301279.0}, {"date": "2024-12-13", "close": 0.12, "volume": 1679927.0}, {"date": "2024-12-16", "close": 0.11, "volume": 483849.0}, {"date": "2024-12-17", "close": 0.11, "volume": 233376.0}, {"date": "2024-12-18", "close": 0.11, "volume": 724891.0}, {"date": "2024-12-19", "close": 0.1, "volume": 358684.0}, {"date": "2024-12-20", "close": 0.105, "volume": 244490.0}, {"date": "2024-12-23", "close": 0.12, "volume": 1167189.0}, {"date": "2024-12-24", "close": 0.12, "volume": 160192.0}, {"date": "2024-12-27", "close": 0.115, "volume": 202417.0}, {"date": "2024-12-30", "close": 0.12, "volume": 125609.0}, {"date": "2024-12-31", "close": 0.12, "volume": 58519.0}, {"date": "2025-01-02", "close": 0.125, "volume": 521782.0}, {"date": "2025-01-03", "close": 0.12, "volume": 74054.0}, {"date": "2025-01-06", "close": 0.12, "volume": 177950.0}, {"date": "2025-01-07", "close": 0.12, "volume": 140494.0}, {"date": "2025-01-08", "close": 0.115, "volume": 512213.0}, {"date": "2025-01-09", "close": 0.11, "volume": 1300490.0}, {"date": "2025-01-10", "close": 0.115, "volume": 5147.0}, {"date": "2025-01-13", "close": 0.12, "volume": 773580.0}, {"date": "2025-01-14", "close": 0.12, "volume": 192634.0}, {"date": "2025-01-15", "close": 0.115, "volume": 212.0}, {"date": "2025-01-16", "close": 0.12, "volume": 358808.0}, {"date": "2025-01-17", "close": 0.12, "volume": 252860.0}, {"date": "2025-01-20", "close": 0.115, "volume": 88033.0}, {"date": "2025-01-21", "close": 0.12, "volume": 121503.0}, {"date": "2025-01-22", "close": 0.125, "volume": 373681.0}, {"date": "2025-01-23", "close": 0.13, "volume": 319513.0}, {"date": "2025-01-24", "close": 0.13, "volume": 65937.0}, {"date": "2025-01-28", "close": 0.12, "volume": 293966.0}, {"date": "2025-01-29", "close": 0.12, "volume": 115105.0}, {"date": "2025-01-30", "close": 0.115, "volume": 338116.0}, {"date": "2025-01-31", "close": 0.125, "volume": 123263.0}, {"date": "2025-02-03", "close": 0.115, "volume": 35387.0}, {"date": "2025-02-04", "close": 0.125, "volume": 123964.0}, {"date": "2025-02-05", "close": 0.12, "volume": 8093.0}, {"date": "2025-02-06", "close": 0.12, "volume": 35286.0}, {"date": "2025-02-07", "close": 0.115, "volume": 51276.0}, {"date": "2025-02-10", "close": 0.12, "volume": 16715.0}, {"date": "2025-02-11", "close": 0.125, "volume": 840947.0}, {"date": "2025-02-12", "close": 0.12, "volume": 322001.0}, {"date": "2025-02-13", "close": 0.12, "volume": 29568.0}, {"date": "2025-02-14", "close": 0.115, "volume": 232467.0}, {"date": "2025-02-17", "close": 0.115, "volume": 50383.0}, {"date": "2025-02-18", "close": 0.125, "volume": 240453.0}, {"date": "2025-02-19", "close": 0.115, "volume": 140977.0}, {"date": "2025-02-20", "close": 0.12, "volume": 68673.0}, {"date": "2025-02-21", "close": 0.12, "volume": 243802.0}, {"date": "2025-02-24", "close": 0.115, "volume": 323829.0}, {"date": "2025-02-25", "close": 0.115, "volume": 326607.0}, {"date": "2025-02-26", "close": 0.12, "volume": 180106.0}, {"date": "2025-02-27", "close": 0.125, "volume": 299300.0}, {"date": "2025-02-28", "close": 0.11, "volume": 150988.0}, {"date": "2025-03-03", "close": 0.11, "volume": 182383.0}, {"date": "2025-03-04", "close": 0.1, "volume": 1300452.0}, {"date": "2025-03-05", "close": 0.105, "volume": 802734.0}, {"date": "2025-03-06", "close": 0.097, "volume": 244816.0}, {"date": "2025-03-07", "close": 0.105, "volume": 48466.0}, {"date": "2025-03-10", "close": 0.11, "volume": 16543.0}, {"date": "2025-03-11", "close": 0.105, "volume": 135330.0}, {"date": "2025-03-12", "close": 0.11, "volume": 303812.0}, {"date": "2025-03-13", "close": 0.11, "volume": 158536.0}, {"date": "2025-03-14", "close": 0.11, "volume": 274556.0}, {"date": "2025-03-17", "close": 0.105, "volume": 556961.0}, {"date": "2025-03-18", "close": 0.105, "volume": 370399.0}, {"date": "2025-03-19", "close": 0.098, "volume": 869112.0}, {"date": "2025-03-24", "close": 0.13, "volume": 7111103.0}, {"date": "2025-03-25", "close": 0.135, "volume": 1770069.0}, {"date": "2025-03-26", "close": 0.155, "volume": 1951978.0}, {"date": "2025-03-27", "close": 0.14, "volume": 251796.0}, {"date": "2025-03-28", "close": 0.14, "volume": 1031916.0}, {"date": "2025-03-31", "close": 0.135, "volume": 1028537.0}, {"date": "2025-04-01", "close": 0.14, "volume": 465514.0}, {"date": "2025-04-02", "close": 0.145, "volume": 287745.0}, {"date": "2025-04-03", "close": 0.135, "volume": 136182.0}, {"date": "2025-04-04", "close": 0.145, "volume": 206152.0}, {"date": "2025-04-07", "close": 0.145, "volume": 3137042.0}, {"date": "2025-04-08", "close": 0.145, "volume": 135156.0}, {"date": "2025-04-09", "close": 0.145, "volume": 679243.0}, {"date": "2025-04-10", "close": 0.16, "volume": 3230507.0}, {"date": "2025-04-11", "close": 0.155, "volume": 943657.0}, {"date": "2025-04-14", "close": 0.165, "volume": 1761461.0}, {"date": "2025-04-15", "close": 0.175, "volume": 2077686.0}, {"date": "2025-04-16", "close": 0.18, "volume": 1121802.0}, {"date": "2025-04-17", "close": 0.18, "volume": 727793.0}, {"date": "2025-04-22", "close": 0.185, "volume": 519232.0}, {"date": "2025-04-23", "close": 0.17, "volume": 94525.0}, {"date": "2025-04-24", "close": 0.18, "volume": 211761.0}, {"date": "2025-04-28", "close": 0.17, "volume": 911645.0}, {"date": "2025-04-29", "close": 0.17, "volume": 296149.0}, {"date": "2025-04-30", "close": 0.165, "volume": 317392.0}, {"date": "2025-05-01", "close": 0.18, "volume": 349252.0}, {"date": "2025-05-02", "close": 0.195, "volume": 1464764.0}, {"date": "2025-05-05", "close": 0.23, "volume": 1624038.0}, {"date": "2025-05-06", "close": 0.245, "volume": 818660.0}, {"date": "2025-05-07", "close": 0.235, "volume": 399379.0}, {"date": "2025-05-08", "close": 0.23, "volume": 101430.0}, {"date": "2025-05-09", "close": 0.235, "volume": 256207.0}, {"date": "2025-05-12", "close": 0.23, "volume": 754361.0}, {"date": "2025-05-13", "close": 0.24, "volume": 181420.0}, {"date": "2025-05-14", "close": 0.23, "volume": 1133209.0}, {"date": "2025-05-15", "close": 0.215, "volume": 772078.0}, {"date": "2025-05-16", "close": 0.22, "volume": 297705.0}, {"date": "2025-05-19", "close": 0.21, "volume": 513141.0}, {"date": "2025-05-20", "close": 0.23, "volume": 634983.0}, {"date": "2025-05-21", "close": 0.23, "volume": 157960.0}, {"date": "2025-05-22", "close": 0.22, "volume": 117274.0}, {"date": "2025-05-23", "close": 0.21, "volume": 42979.0}, {"date": "2025-05-26", "close": 0.2, "volume": 128320.0}, {"date": "2025-05-27", "close": 0.195, "volume": 437570.0}, {"date": "2025-05-28", "close": 0.195, "volume": 178555.0}, {"date": "2025-05-29", "close": 0.205, "volume": 130929.0}, {"date": "2025-05-30", "close": 0.2, "volume": 431123.0}, {"date": "2025-06-02", "close": 0.195, "volume": 1018618.0}, {"date": "2025-06-03", "close": 0.195, "volume": 292617.0}, {"date": "2025-06-04", "close": 0.21, "volume": 418403.0}, {"date": "2025-06-05", "close": 0.195, "volume": 11849.0}, {"date": "2025-06-06", "close": 0.2, "volume": 213032.0}, {"date": "2025-06-10", "close": 0.19, "volume": 263594.0}, {"date": "2025-06-11", "close": 0.19, "volume": 498469.0}, {"date": "2025-06-12", "close": 0.19, "volume": 1142165.0}, {"date": "2025-06-13", "close": 0.2, "volume": 719570.0}, {"date": "2025-06-16", "close": 0.195, "volume": 522899.0}, {"date": "2025-06-17", "close": 0.19, "volume": 113215.0}, {"date": "2025-06-18", "close": 0.1925, "volume": 191544.0}, {"date": "2025-06-19", "close": 0.18, "volume": 1341917.0}, {"date": "2025-06-20", "close": 0.185, "volume": 66443.0}, {"date": "2025-06-23", "close": 0.18, "volume": 546127.0}, {"date": "2025-06-24", "close": 0.18, "volume": 480227.0}, {"date": "2025-06-25", "close": 0.18, "volume": 254854.0}, {"date": "2025-06-26", "close": 0.18, "volume": 237037.0}, {"date": "2025-06-27", "close": 0.175, "volume": 213936.0}, {"date": "2025-06-30", "close": 0.175, "volume": 4845158.0}, {"date": "2025-07-01", "close": 0.185, "volume": 94218.0}, {"date": "2025-07-02", "close": 0.205, "volume": 789364.0}, {"date": "2025-07-03", "close": 0.2, "volume": 171975.0}, {"date": "2025-07-04", "close": 0.195, "volume": 240224.0}, {"date": "2025-07-07", "close": 0.195, "volume": 160061.0}, {"date": "2025-07-08", "close": 0.2, "volume": 47254.0}, {"date": "2025-07-09", "close": 0.2, "volume": 226147.0}, {"date": "2025-07-10", "close": 0.205, "volume": 129318.0}, {"date": "2025-07-11", "close": 0.205, "volume": 154807.0}, {"date": "2025-07-14", "close": 0.205, "volume": 50498.0}, {"date": "2025-07-15", "close": 0.2, "volume": 82179.0}, {"date": "2025-07-16", "close": 0.2, "volume": 57668.0}, {"date": "2025-07-17", "close": 0.2, "volume": 118020.0}, {"date": "2025-07-18", "close": 0.2, "volume": 251218.0}, {"date": "2025-07-21", "close": 0.2, "volume": 70405.0}, {"date": "2025-07-22", "close": 0.2, "volume": 63330.0}, {"date": "2025-07-23", "close": 0.2, "volume": 219895.0}, {"date": "2025-07-24", "close": 0.19, "volume": 530086.0}, {"date": "2025-07-25", "close": 0.205, "volume": 871700.0}, {"date": "2025-07-28", "close": 0.215, "volume": 310776.0}, {"date": "2025-07-29", "close": 0.21, "volume": 192041.0}, {"date": "2025-07-30", "close": 0.215, "volume": 116810.0}, {"date": "2025-07-31", "close": 0.2, "volume": 199269.0}, {"date": "2025-08-01", "close": 0.205, "volume": 59835.0}, {"date": "2025-08-04", "close": 0.2, "volume": 40066.0}, {"date": "2025-08-05", "close": 0.2, "volume": 81137.0}, {"date": "2025-08-06", "close": 0.21, "volume": 81822.0}, {"date": "2025-08-07", "close": 0.21, "volume": 101724.0}, {"date": "2025-08-08", "close": 0.215, "volume": 500478.0}, {"date": "2025-08-11", "close": 0.215, "volume": 134774.0}, {"date": "2025-08-12", "close": 0.21, "volume": 109614.0}, {"date": "2025-08-13", "close": 0.215, "volume": 29732.0}, {"date": "2025-08-14", "close": 0.215, "volume": 206465.0}, {"date": "2025-08-15", "close": 0.215, "volume": 128383.0}, {"date": "2025-08-18", "close": 0.215, "volume": 66918.0}, {"date": "2025-08-19", "close": 0.21, "volume": 170304.0}, {"date": "2025-08-20", "close": 0.21, "volume": 119039.0}, {"date": "2025-08-21", "close": 0.22, "volume": 193723.0}, {"date": "2025-08-22", "close": 0.22, "volume": 63267.0}, {"date": "2025-08-25", "close": 0.22, "volume": 49005.0}, {"date": "2025-08-26", "close": 0.215, "volume": 42328.0}, {"date": "2025-08-27", "close": 0.22, "volume": 93038.0}, {"date": "2025-08-28", "close": 0.215, "volume": 245355.0}, {"date": "2025-08-29", "close": 0.22, "volume": 257390.0}, {"date": "2025-09-01", "close": 0.225, "volume": 306411.0}, {"date": "2025-09-02", "close": 0.235, "volume": 234090.0}, {"date": "2025-09-03", "close": 0.235, "volume": 440936.0}, {"date": "2025-09-04", "close": 0.23, "volume": 555390.0}, {"date": "2025-09-05", "close": 0.235, "volume": 66679.0}, {"date": "2025-09-08", "close": 0.24, "volume": 266203.0}, {"date": "2025-09-09", "close": 0.2375, "volume": 218633.0}, {"date": "2025-09-10", "close": 0.22, "volume": 768665.0}, {"date": "2025-09-11", "close": 0.24, "volume": 610070.0}, {"date": "2025-09-12", "close": 0.24, "volume": 290838.0}, {"date": "2025-09-15", "close": 0.25, "volume": 260805.0}, {"date": "2025-09-16", "close": 0.25, "volume": 421361.0}, {"date": "2025-09-17", "close": 0.285, "volume": 595084.0}, {"date": "2025-09-18", "close": 0.3, "volume": 1572895.0}, {"date": "2025-09-19", "close": 0.3, "volume": 436852.0}, {"date": "2025-09-22", "close": 0.31, "volume": 371125.0}, {"date": "2025-09-23", "close": 0.31, "volume": 437099.0}, {"date": "2025-09-24", "close": 0.335, "volume": 642156.0}, {"date": "2025-09-25", "close": 0.34, "volume": 408066.0}, {"date": "2025-09-26", "close": 0.3, "volume": 854014.0}, {"date": "2025-09-29", "close": 0.29, "volume": 272564.0}, {"date": "2025-09-30", "close": 0.3, "volume": 320856.0}, {"date": "2025-10-01", "close": 0.305, "volume": 101750.0}, {"date": "2025-10-02", "close": 0.295, "volume": 653049.0}, {"date": "2025-10-03", "close": 0.29, "volume": 427507.0}, {"date": "2025-10-06", "close": 0.305, "volume": 155688.0}, {"date": "2025-10-07", "close": 0.3, "volume": 476691.0}, {"date": "2025-10-08", "close": 0.3, "volume": 328026.0}, {"date": "2025-10-09", "close": 0.295, "volume": 135315.0}, {"date": "2025-10-10", "close": 0.285, "volume": 140491.0}, {"date": "2025-10-13", "close": 0.27, "volume": 383411.0}, {"date": "2025-10-14", "close": 0.27, "volume": 445399.0}, {"date": "2025-10-15", "close": 0.27, "volume": 194584.0}, {"date": "2025-10-16", "close": 0.275, "volume": 532161.0}, {"date": "2025-10-17", "close": 0.255, "volume": 247840.0}, {"date": "2025-10-20", "close": 0.26, "volume": 71255.0}, {"date": "2025-10-21", "close": 0.28, "volume": 258571.0}, {"date": "2025-10-22", "close": 0.29, "volume": 547830.0}, {"date": "2025-10-23", "close": 0.295, "volume": 941900.0}, {"date": "2025-10-24", "close": 0.3, "volume": 172290.0}, {"date": "2025-10-27", "close": 0.285, "volume": 412470.0}, {"date": "2025-10-28", "close": 0.295, "volume": 103893.0}, {"date": "2025-10-29", "close": 0.285, "volume": 304795.0}, {"date": "2025-10-30", "close": 0.3, "volume": 63293.0}, {"date": "2025-10-31", "close": 0.3, "volume": 134048.0}, {"date": "2025-11-03", "close": 0.3, "volume": 418204.0}, {"date": "2025-11-04", "close": 0.315, "volume": 546192.0}, {"date": "2025-11-05", "close": 0.3, "volume": 526336.0}, {"date": "2025-11-06", "close": 0.305, "volume": 164568.0}, {"date": "2025-11-07", "close": 0.305, "volume": 298456.0}, {"date": "2025-11-10", "close": 0.29, "volume": 374855.0}, {"date": "2025-11-11", "close": 0.3, "volume": 300172.0}, {"date": "2025-11-12", "close": 0.295, "volume": 594107.0}, {"date": "2025-11-13", "close": 0.295, "volume": 95795.0}, {"date": "2025-11-14", "close": 0.29, "volume": 217439.0}, {"date": "2025-11-17", "close": 0.29, "volume": 80892.0}, {"date": "2025-11-18", "close": 0.28, "volume": 290799.0}, {"date": "2025-11-19", "close": 0.285, "volume": 109372.0}, {"date": "2025-11-20", "close": 0.285, "volume": 16325.0}, {"date": "2025-11-21", "close": 0.285, "volume": 56609.0}, {"date": "2025-11-24", "close": 0.295, "volume": 238033.0}, {"date": "2025-11-25", "close": 0.285, "volume": 109337.0}, {"date": "2025-11-26", "close": 0.295, "volume": 41097.0}, {"date": "2025-11-27", "close": 0.28, "volume": 153552.0}, {"date": "2025-11-28", "close": 0.29, "volume": 47042.0}, {"date": "2025-12-01", "close": 0.285, "volume": 39483.0}, {"date": "2025-12-02", "close": 0.275, "volume": 78977.0}, {"date": "2025-12-03", "close": 0.27, "volume": 53446.0}, {"date": "2025-12-04", "close": 0.275, "volume": 80266.0}, {"date": "2025-12-05", "close": 0.26, "volume": 206383.0}, {"date": "2025-12-09", "close": 0.255, "volume": 408546.0}, {"date": "2025-12-10", "close": 0.265, "volume": 115684.0}, {"date": "2025-12-11", "close": 0.255, "volume": 83017.0}, {"date": "2025-12-12", "close": 0.255, "volume": 63620.0}, {"date": "2025-12-15", "close": 0.245, "volume": 255994.0}, {"date": "2025-12-16", "close": 0.245, "volume": 383479.0}, {"date": "2025-12-17", "close": 0.235, "volume": 397431.0}, {"date": "2025-12-18", "close": 0.23, "volume": 150278.0}, {"date": "2025-12-19", "close": 0.23, "volume": 122625.0}, {"date": "2025-12-22", "close": 0.225, "volume": 78089.0}, {"date": "2025-12-23", "close": 0.24, "volume": 722981.0}, {"date": "2025-12-24", "close": 0.24, "volume": 114219.0}, {"date": "2025-12-29", "close": 0.24, "volume": 73134.0}, {"date": "2025-12-30", "close": 0.24, "volume": 66932.0}, {"date": "2025-12-31", "close": 0.24, "volume": 3547.0}, {"date": "2026-01-02", "close": 0.245, "volume": 56802.0}, {"date": "2026-01-05", "close": 0.235, "volume": 129220.0}, {"date": "2026-01-06", "close": 0.23, "volume": 163107.0}, {"date": "2026-01-07", "close": 0.235, "volume": 72486.0}, {"date": "2026-01-08", "close": 0.23, "volume": 38350.0}, {"date": "2026-01-09", "close": 0.24, "volume": 196135.0}, {"date": "2026-01-12", "close": 0.245, "volume": 101713.0}, {"date": "2026-01-13", "close": 0.24, "volume": 178325.0}, {"date": "2026-01-14", "close": 0.23, "volume": 95369.0}, {"date": "2026-01-15", "close": 0.225, "volume": 301253.0}, {"date": "2026-01-16", "close": 0.225, "volume": 118776.0}, {"date": "2026-01-19", "close": 0.225, "volume": 342345.0}, {"date": "2026-01-20", "close": 0.225, "volume": 331138.0}, {"date": "2026-01-21", "close": 0.22, "volume": 214357.0}, {"date": "2026-01-22", "close": 0.225, "volume": 288024.0}, {"date": "2026-01-23", "close": 0.22, "volume": 166012.0}, {"date": "2026-01-27", "close": 0.225, "volume": 410157.0}, {"date": "2026-01-28", "close": 0.23, "volume": 343293.0}, {"date": "2026-01-29", "close": 0.235, "volume": 330153.0}, {"date": "2026-01-30", "close": 0.24, "volume": 383433.0}, {"date": "2026-02-02", "close": 0.23, "volume": 75566.0}, {"date": "2026-02-03", "close": 0.225, "volume": 202459.0}, {"date": "2026-02-04", "close": 0.225, "volume": 40933.0}, {"date": "2026-02-05", "close": 0.21, "volume": 154830.0}, {"date": "2026-02-06", "close": 0.205, "volume": 4394903.0}, {"date": "2026-02-09", "close": 0.205, "volume": 568586.0}, {"date": "2026-02-10", "close": 0.205, "volume": 83118.0}, {"date": "2026-02-11", "close": 0.205, "volume": 474079.0}, {"date": "2026-02-12", "close": 0.22, "volume": 645834.0}, {"date": "2026-02-13", "close": 0.205, "volume": 612340.0}, {"date": "2026-02-16", "close": 0.22, "volume": 243348.0}, {"date": "2026-02-17", "close": 0.215, "volume": 911870.0}, {"date": "2026-02-18", "close": 0.215, "volume": 539329.0}, {"date": "2026-02-19", "close": 0.22, "volume": 56216.0}, {"date": "2026-02-20", "close": 0.215, "volume": 433955.0}, {"date": "2026-02-23", "close": 0.225, "volume": 182465.0}, {"date": "2026-02-24", "close": 0.235, "volume": 310238.0}, {"date": "2026-02-25", "close": 0.245, "volume": 316045.0}, {"date": "2026-02-26", "close": 0.235, "volume": 713367.0}, {"date": "2026-02-27", "close": 0.225, "volume": 118842.0}, {"date": "2026-03-02", "close": 0.22, "volume": 112103.0}, {"date": "2026-03-03", "close": 0.22, "volume": 353771.0}, {"date": "2026-03-04", "close": 0.215, "volume": 195134.0}, {"date": "2026-03-05", "close": 0.215, "volume": 77271.0}, {"date": "2026-03-06", "close": 0.215, "volume": 4943.0}, {"date": "2026-03-09", "close": 0.215, "volume": 48809.0}, {"date": "2026-03-10", "close": 0.215, "volume": 144218.0}, {"date": "2026-03-11", "close": 0.225, "volume": 25323.0}, {"date": "2026-03-12", "close": 0.225, "volume": 274962.0}, {"date": "2026-03-13", "close": 0.215, "volume": 121797.0}, {"date": "2026-03-16", "close": 0.215, "volume": 390604.0}, {"date": "2026-03-17", "close": 0.22, "volume": 6616930.0}, {"date": "2026-03-18", "close": 0.22, "volume": 515079.0}, {"date": "2026-03-19", "close": 0.195, "volume": 780882.0}, {"date": "2026-03-20", "close": 0.215, "volume": 25448.0}, {"date": "2026-03-23", "close": 0.205, "volume": 338244.0}, {"date": "2026-03-24", "close": 0.21, "volume": 28943.0}, {"date": "2026-03-25", "close": 0.2, "volume": 61253.0}, {"date": "2026-03-26", "close": 0.205, "volume": 389667.0}, {"date": "2026-03-27", "close": 0.22, "volume": 417669.0}, {"date": "2026-03-30", "close": 0.2275, "volume": 120830.0}, {"date": "2026-03-31", "close": 0.225, "volume": 262157.0}, {"date": "2026-04-01", "close": 0.235, "volume": 94098.0}, {"date": "2026-04-02", "close": 0.245, "volume": 89008.0}, {"date": "2026-04-07", "close": 0.24, "volume": 164001.0}, {"date": "2026-04-08", "close": 0.24, "volume": 246454.0}, {"date": "2026-04-09", "close": 0.245, "volume": 29758.0}, {"date": "2026-04-10", "close": 0.225, "volume": 25894.0}, {"date": "2026-04-13", "close": 0.25, "volume": 1640327.0}, {"date": "2026-04-14", "close": 0.255, "volume": 356391.0}, {"date": "2026-04-15", "close": 0.26, "volume": 96157.0}, {"date": "2026-04-16", "close": 0.28, "volume": 465458.0}, {"date": "2026-04-17", "close": 0.27, "volume": 54383.0}, {"date": "2026-04-20", "close": 0.27, "volume": 29915.0}, {"date": "2026-04-21", "close": 0.275, "volume": 2053269.0}, {"date": "2026-04-22", "close": 0.275, "volume": 695042.0}, {"date": "2026-04-23", "close": 0.265, "volume": 200598.0}, {"date": "2026-04-24", "close": 0.27, "volume": 99597.0}, {"date": "2026-04-27", "close": 0.265, "volume": 56025.0}, {"date": "2026-04-28", "close": 0.265, "volume": 163685.0}, {"date": "2026-04-29", "close": 0.265, "volume": 92784.0}, {"date": "2026-04-30", "close": 0.275, "volume": 280982.0}, {"date": "2026-05-01", "close": 0.265, "volume": 52683.0}, {"date": "2026-05-04", "close": 0.275, "volume": 1113611.0}, {"date": "2026-05-05", "close": 0.27, "volume": 804082.0}, {"date": "2026-05-06", "close": 0.275, "volume": 695520.0}, {"date": "2026-05-07", "close": 0.285, "volume": 841807.0}, {"date": "2026-05-08", "close": 0.285, "volume": 827548.0}, {"date": "2026-05-11", "close": 0.285, "volume": 733473.0}, {"date": "2026-05-12", "close": 0.2825, "volume": 347545.0}, {"date": "2026-05-13", "close": 0.285, "volume": 230215.0}, {"date": "2026-05-14", "close": 0.275, "volume": 185740.0}, {"date": "2026-05-15", "close": 0.2825, "volume": 439159.0}, {"date": "2026-05-18", "close": 0.265, "volume": 478988.0}, {"date": "2026-05-19", "close": 0.275, "volume": 198176.0}, {"date": "2026-05-20", "close": 0.275, "volume": 528674.0}, {"date": "2026-05-21", "close": 0.26, "volume": 1472794.0}, {"date": "2026-05-22", "close": 0.265, "volume": 156450.0}, {"date": "2026-05-25", "close": 0.28, "volume": 793574.0}, {"date": "2026-05-26", "close": 0.275, "volume": 58243.0}, {"date": "2026-05-27", "close": 0.28, "volume": 88325.0}, {"date": "2026-05-28", "close": 0.265, "volume": 210966.0}, {"date": "2026-05-29", "close": 0.265, "volume": 111427.0}, {"date": "2026-06-01", "close": 0.26, "volume": 499924.0}, {"date": "2026-06-04", "close": 0.225, "volume": 5298485.0}, {"date": "2026-06-05", "close": 0.225, "volume": 4284023.0}, {"date": "2026-06-09", "close": 0.205, "volume": 961586.0}, {"date": "2026-06-10", "close": 0.205, "volume": 1974399.0}, {"date": "2026-06-11", "close": 0.21, "volume": 448767.0}, {"date": "2026-06-12", "close": 0.225, "volume": 1306011.0}, {"date": "2026-06-15", "close": 0.225, "volume": 414963.0}, {"date": "2026-06-16", "close": 0.2225, "volume": 47132.0}, {"date": "2026-06-17", "close": 0.235, "volume": 837673.0}, {"date": "2026-06-18", "close": 0.24, "volume": 644069.0}, {"date": "2026-06-19", "close": 0.25, "volume": 536086.0}, {"date": "2026-06-22", "close": 0.245, "volume": 499186.0}, {"date": "2026-06-23", "close": 0.245, "volume": 649928.0}, {"date": "2026-06-24", "close": 0.255, "volume": 111738.0}, {"date": "2026-06-25", "close": 0.25, "volume": 76616.0}, {"date": "2026-06-26", "close": 0.26, "volume": 120906.0}, {"date": "2026-06-29", "close": 0.245, "volume": 116119.0}, {"date": "2026-06-30", "close": 0.25, "volume": 159446.0}, {"date": "2026-07-01", "close": 0.245, "volume": 210720.0}, {"date": "2026-07-02", "close": 0.25, "volume": 49741.0}, {"date": "2026-07-03", "close": 0.26, "volume": 34640.0}, {"date": "2026-07-06", "close": 0.26, "volume": 4043.0}, {"date": "2026-07-07", "close": 0.245, "volume": 150537.0}, {"date": "2026-07-08", "close": 0.24, "volume": 248433.0}, {"date": "2026-07-09", "close": 0.235, "volume": 31934.0}, {"date": "2026-07-10", "close": 0.23, "volume": 148412.0}, {"date": "2026-07-13", "close": 0.22, "volume": 1000747.0}, {"date": "2026-07-14", "close": 0.22, "volume": 436974.0}, {"date": "2026-07-17", "close": 0.215, "volume": 1432229.0}, {"date": "2026-07-20", "close": 0.22, "volume": 626436.0}, {"date": "2026-07-21", "close": 0.2, "volume": 2593672.0}, {"date": "2026-07-22", "close": 0.195, "volume": 1864618.0}, {"date": "2026-07-23", "close": 0.195, "volume": 1704386.0}, {"date": "2026-07-24", "close": 0.19, "volume": 5408079.0}, {"date": "2026-07-27", "close": 0.195, "volume": 611324.0}, {"date": "2026-07-28", "close": 0.19, "volume": 974459.0}, {"date": "2026-07-29", "close": 0.18, "volume": 4021702.0}, {"date": "2026-07-30", "close": 0.185, "volume": 2984053.0}, {"date": "2026-07-31", "close": 0.2, "volume": 11005062.0}, {"date": "2026-08-03", "close": 0.185, "volume": 740986.0}, {"date": "2026-08-04", "close": 0.19, "volume": 426322.0}, {"date": "2026-08-05", "close": 0.2, "volume": 2070009.0}, {"date": "2026-08-06", "close": 0.195, "volume": 150368.0}, {"date": "2026-08-07", "close": 0.2, "volume": 2489109.0}, {"date": "2026-08-10", "close": 0.195, "volume": 933923.0}, {"date": "2026-08-11", "close": 0.19, "volume": 962152.0}, {"date": "2026-08-12", "close": 0.19, "volume": 237324.0}, {"date": "2026-08-13", "close": 0.1825, "volume": 2608212.0}, {"date": "2026-08-14", "close": 0.18, "volume": 19151224.0}, {"date": "2026-08-17", "close": 0.19, "volume": 152769.0}, {"date": "2026-08-18", "close": 0.185, "volume": 20177982.0}, {"date": "2026-08-19", "close": 0.185, "volume": 668417.0}, {"date": "2026-08-20", "close": 0.195, "volume": 770557.0}, {"date": "2026-08-21", "close": 0.2, "volume": 1376891.0}, {"date": "2026-08-24", "close": 0.2, "volume": 1492499.0}, {"date": "2026-08-25", "close": 0.21, "volume": 1831692.0}, {"date": "2026-08-26", "close": 0.21, "volume": 1868.0}, {"date": "2026-08-27", "close": 0.215, "volume": 967903.0}, {"date": "2026-08-28", "close": 0.205, "volume": 288997.0}, {"date": "2026-08-31", "close": 0.21, "volume": 923157.0}, {"date": "2026-09-01", "close": 0.21, "volume": 3715908.0}, {"date": "2026-09-02", "close": 0.205, "volume": 3211039.0}, {"date": "2026-09-03", "close": 0.205, "volume": 1248700.0}, {"date": "2026-09-04", "close": 0.215, "volume": 629836.0}, {"date": "2026-09-07", "close": 0.22, "volume": 821356.0}, {"date": "2026-09-08", "close": 0.21, "volume": 838829.0}, {"date": "2026-09-09", "close": 0.205, "volume": 367984.0}, {"date": "2026-09-10", "close": 0.205, "volume": 224015.0}, {"date": "2026-09-11", "close": 0.205, "volume": 691544.0}, {"date": "2026-09-14", "close": 0.205, "volume": 736987.0}, {"date": "2026-09-15", "close": 0.19, "volume": 293008.0}, {"date": "2026-09-16", "close": 0.2, "volume": 599386.0}, {"date": "2026-09-17", "close": 0.2, "volume": 794325.0}, {"date": "2026-09-18", "close": 0.21, "volume": 2220734.0}], "refreshing": true}