{"ticker": "G11", "overview": {"name": "G11 Resources Limited", "country": "Australia", "industry": "Materials"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 1, "buy_sum": 154430.4, "sell_n": 0, "sell_sum": 0, "net": 154430.4, "insiders": 1, "first_date": "2026-05-13", "last_date": "2026-05-13"}, "metrics": {"ticker": "G11", "has_prices": true, "as_of": "2026-09-18", "last": 0.22, "prev_close": 0.21, "change": 0.010000000000000009, "change_pct": 0.047619047619047665, "session_volume": 4860.0, "vwap_5": 0.21194436014335352, "vwap_20": 0.19518961758977146, "vwap_60": 0.22440924786473831, "vwap_250": 0.2674169018157088, "high_52w": 0.39, "low_52w": 0.165, "avg_volume_20": 49133.1, "sessions": 400, "market_cap": {"value": 30446294.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03126491", "src": "ASX", "ticker": "G11", "cik": "", "company": "G11 Resources Limited", "company_raw": "G11 Resources Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their G11 stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03126491", "trade_date": "2026-08-18", "timestamp": "2026-08-18", "mins": 110327}, {"id": "ASX3Y-03090710-1", "src": "ASX", "ticker": "G11", "cik": "", "company": "G11 Resources Limited", "company_raw": "G11 Resources Limited", "who": "Martin Donohue", "who_key": "Martin Donohue", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 154430.4, "score": 42.3, "price_sensitive": true, "cluster": 0, "industry": null, "country": "Australia", "headline": "G11 lands a director's $154K", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03090710", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250007}], "recent_buys": [{"id": "ASX3Y-03090710-1", "src": "ASX", "ticker": "G11", "cik": "", "company": "G11 Resources Limited", "company_raw": "G11 Resources Limited", "who": "Martin Donohue", "who_key": "Martin Donohue", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 154430.4, "score": 42.3, "price_sensitive": true, "cluster": 0, "industry": null, "country": "Australia", "headline": "G11 lands a director's $154K", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03090710", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250007}], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Martin Donohue", "notice_type": "3Y", "direct_shares": 14971538.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-10-05", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03144360-2A1701785", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Martin Donohue", "notice_type": "3Y", "direct_shares": 14971538.0, "indirect_shares": 1202436.0, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest. Penstock Group Pty Ltd Mr Donohue is a Director and shareholder of Penstock Group Pty Ltd", "pct": null, "notice_date": "2026-05-15", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03090710-2A1672349", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Martin Donohue", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-09-11", "source_url": "https://www.marketindex.com.au/asx/g11", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "S Peters", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-12-22", "source_url": "https://www.marketindex.com.au/asx/g11", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J Merino", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-12-22", "source_url": "https://www.marketindex.com.au/asx/g11", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "R Buerger", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-12-22", "source_url": "https://www.marketindex.com.au/asx/g11", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Dcs", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2017-04-26", "source_url": "https://www.marketindex.com.au/asx/g11", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Sol", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2017-04-26", "source_url": "https://www.marketindex.com.au/asx/g11", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Sol", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2013-08-27", "source_url": "https://www.marketindex.com.au/asx/g11", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Sol", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2013-07-02", "source_url": "https://www.marketindex.com.au/asx/g11", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Pwr", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2013-07-02", "source_url": "https://www.marketindex.com.au/asx/g11", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Dcs", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2013-07-02", "source_url": "https://www.marketindex.com.au/asx/g11", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-15", "source_url": "https://www.marketindex.com.au/asx/g11", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-24", "source_url": "https://www.marketindex.com.au/asx/g11", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-04", "source_url": "https://www.marketindex.com.au/asx/g11", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-04", "source_url": "https://www.marketindex.com.au/asx/g11", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-03", "source_url": "https://www.marketindex.com.au/asx/g11", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-01", "source_url": "https://www.marketindex.com.au/asx/g11", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-01", "source_url": "https://www.marketindex.com.au/asx/g11", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-01", "source_url": "https://www.marketindex.com.au/asx/g11", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-18", "source_url": "https://www.marketindex.com.au/asx/g11", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-13", "source_url": "https://www.marketindex.com.au/asx/g11", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-13", "source_url": "https://www.marketindex.com.au/asx/g11", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-31", "source_url": "https://www.marketindex.com.au/asx/g11", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-07-25", "source_url": "https://www.marketindex.com.au/asx/g11", "needs_ocr": 0}], "directors": [{"name": "Martin Donohue", "first_seen": "2023-09-11", "last_seen": "2026-10-05", "status": "current", "notices": 3}, {"name": "Pwr", "first_seen": "2013-07-02", "last_seen": "2013-07-02", "status": "past", "notices": 1}, {"name": "Sol", "first_seen": "2013-07-02", "last_seen": "2017-04-26", "status": "past", "notices": 3}, {"name": "Dcs", "first_seen": "2013-07-02", "last_seen": "2017-04-26", "status": "past", "notices": 2}, {"name": "S Peters", "first_seen": "2022-12-22", "last_seen": "2022-12-22", "status": "past", "notices": 1}, {"name": "R Buerger", "first_seen": "2022-12-22", "last_seen": "2022-12-22", "status": "past", "notices": 1}, {"name": "J Merino", "first_seen": "2022-12-22", "last_seen": "2022-12-22", "status": "past", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [{"who": "Martin Donohue", "who_key": "Martin Donohue", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 154430.4, "sold": 0, "net": 154430.4, "trades": 1, "top_score": 42.3, "lean": "buying", "history": [{"action": "BUY", "amount": 154430.4, "date": "2026-05-13", "score": 42.3, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03090710"}], "latest": {"action": "BUY", "amount": 154430.4, "date": "2026-05-13", "score": 42.3, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03090710"}}], "activity": [], "announcements": [{"date": "2026-10-28", "form": "Periodic Reports", "title": "G11 October 2026 Exploration Presentation", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155063-2A1706888"}, {"date": "2026-10-28", "form": "Quarterly Activities Report", "title": "G11 September 2026 Quarterly Activities Report & Appendix 5B", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155029-2A1706873"}, {"date": "2026-10-23", "form": "Notice Of Meeting", "title": "2026 AGM - Letter to Shareholders & Proxy Form", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152316-2A1705827"}, {"date": "2026-10-23", "form": "Notice Of Meeting", "title": "2026 Notice of Annual General Meeting/Proxy Form", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152309-2A1705824"}, {"date": "2026-10-15", "form": "Progress Report", "title": "Beatrice Prospect now part of summer drill program", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149210-2A1704486"}], "performance": {"ticker": "G11", "has_prices": true, "summary": {"n": 1, "avg": -0.40625, "win_rate": 0.0, "best": -0.40625, "worst": -0.40625, "as_of": "2026-11-02"}, "buys": [{"who": "Martin Donohue", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 154430.4, "date": "2026-05-13", "score": 42.3, "ref_price": 0.32, "return": -0.40625}]}, "price_series": [{"date": "2010-08-05", "close": 1.8572, "volume": 15207.0}, {"date": "2010-08-09", "close": 1.76434, "volume": 5384.0}, {"date": "2010-08-11", "close": 1.90363, "volume": 16236.0}, {"date": "2010-08-12", "close": 1.76434, "volume": 8077.0}, {"date": "2010-08-13", "close": 1.8572, "volume": 3500.0}, {"date": "2010-08-16", "close": 1.76434, "volume": 1077.0}, {"date": "2010-08-17", "close": 1.76434, "volume": 5384.0}, {"date": "2010-08-19", "close": 1.81077, "volume": 1077.0}, {"date": "2010-08-20", "close": 1.8572, "volume": 20461.0}, {"date": "2010-08-24", "close": 1.76434, "volume": 1077.0}, {"date": "2010-08-25", "close": 1.8572, "volume": 4049.0}, {"date": "2010-08-31", "close": 1.8572, "volume": 6515.0}, {"date": "2010-09-01", "close": 1.8572, "volume": 2908.0}, {"date": "2010-09-03", "close": 1.76434, "volume": 862.0}, {"date": "2010-09-07", "close": 1.8572, "volume": 10769.0}, {"date": "2010-09-14", "close": 1.76434, "volume": 1077.0}, {"date": "2010-09-20", "close": 1.81077, "volume": 646.0}, {"date": "2010-09-22", "close": 1.81077, "volume": 657.0}, {"date": "2010-09-27", "close": 1.81077, "volume": 2992.0}, {"date": "2010-09-28", "close": 1.76434, "volume": 1615.0}, {"date": "2010-09-29", "close": 1.81077, "volume": 23718.0}, {"date": "2010-09-30", "close": 1.8572, "volume": 4308.0}, {"date": "2010-10-01", "close": 1.8572, "volume": 1615.0}, {"date": "2010-10-05", "close": 1.81077, "volume": 6461.0}, {"date": "2010-10-06", "close": 1.8572, "volume": 54868.0}, {"date": "2010-10-07", "close": 1.8572, "volume": 269.0}, {"date": "2010-10-13", "close": 1.95006, "volume": 32845.0}, {"date": "2010-10-20", "close": 1.95006, "volume": 646.0}, {"date": "2010-10-21", "close": 1.95006, "volume": 3231.0}, {"date": "2010-10-22", "close": 1.8572, "volume": 3749.0}, {"date": "2010-10-26", "close": 1.8572, "volume": 1077.0}, {"date": "2010-10-27", "close": 1.8572, "volume": 5923.0}, {"date": "2010-10-28", "close": 1.8572, "volume": 1077.0}, {"date": "2010-11-01", "close": 1.8572, "volume": 536.0}, {"date": "2010-11-03", "close": 1.8572, "volume": 8079.0}, {"date": "2010-11-04", "close": 1.90363, "volume": 11307.0}, {"date": "2010-11-05", "close": 1.95006, "volume": 35966.0}, {"date": "2010-11-08", "close": 1.95006, "volume": 24553.0}, {"date": "2010-11-09", "close": 1.95006, "volume": 35081.0}, {"date": "2010-11-10", "close": 1.99649, "volume": 42460.0}, {"date": "2010-11-11", "close": 2.04292, "volume": 17015.0}, {"date": "2010-11-12", "close": 1.95006, "volume": 6623.0}, {"date": "2010-11-15", "close": 1.99649, "volume": 1077.0}, {"date": "2010-11-16", "close": 2.08935, "volume": 4308.0}, {"date": "2010-11-17", "close": 2.08935, "volume": 3231.0}, {"date": "2010-11-18", "close": 2.3215, "volume": 936.0}, {"date": "2010-11-19", "close": 2.60008, "volume": 10504.0}, {"date": "2010-11-22", "close": 2.60008, "volume": 24576.0}, {"date": "2010-11-23", "close": 2.64651, "volume": 22739.0}, {"date": "2010-11-24", "close": 2.55365, "volume": 5635.0}, {"date": "2010-11-25", "close": 2.55365, "volume": 799.0}, {"date": "2010-11-26", "close": 2.36793, "volume": 6461.0}, {"date": "2010-11-29", "close": 2.3215, "volume": 6031.0}, {"date": "2010-12-01", "close": 2.13578, "volume": 1292.0}, {"date": "2010-12-02", "close": 2.13578, "volume": 646.0}, {"date": "2010-12-03", "close": 2.22864, "volume": 431.0}, {"date": "2010-12-06", "close": 2.3215, "volume": 4868.0}, {"date": "2010-12-07", "close": 2.3215, "volume": 3299.0}, {"date": "2010-12-08", "close": 2.22864, "volume": 2376.0}, {"date": "2010-12-10", "close": 2.22864, "volume": 2154.0}, {"date": "2010-12-13", "close": 2.22864, "volume": 1604.0}, {"date": "2010-12-14", "close": 2.13578, "volume": 8485.0}, {"date": "2010-12-15", "close": 2.7858, "volume": 29315.0}, {"date": "2010-12-16", "close": 2.60008, "volume": 3769.0}, {"date": "2010-12-17", "close": 2.60008, "volume": 7307.0}, {"date": "2010-12-21", "close": 2.60008, "volume": 2011.0}, {"date": "2010-12-23", "close": 2.41436, "volume": 1292.0}, {"date": "2010-12-31", "close": 2.3215, "volume": 8820.0}, {"date": "2011-01-04", "close": 2.3215, "volume": 1949.0}, {"date": "2011-01-05", "close": 2.3215, "volume": 2692.0}, {"date": "2011-01-10", "close": 2.27507, "volume": 2154.0}, {"date": "2011-01-11", "close": 2.27507, "volume": 4631.0}, {"date": "2011-01-13", "close": 2.27507, "volume": 1615.0}, {"date": "2011-01-14", "close": 2.13578, "volume": 11921.0}, {"date": "2011-01-17", "close": 2.13578, "volume": 1923.0}, {"date": "2011-01-18", "close": 2.13578, "volume": 3029.0}, {"date": "2011-01-19", "close": 2.18221, "volume": 8882.0}, {"date": "2011-01-21", "close": 1.90363, "volume": 18846.0}, {"date": "2011-01-25", "close": 1.90363, "volume": 1615.0}, {"date": "2011-01-27", "close": 1.90363, "volume": 5923.0}, {"date": "2011-01-31", "close": 2.18221, "volume": 2154.0}, {"date": "2011-02-03", "close": 1.95006, "volume": 2154.0}, {"date": "2011-02-04", "close": 1.90363, "volume": 1077.0}, {"date": "2011-02-07", "close": 2.04292, "volume": 4308.0}, {"date": "2011-02-08", "close": 2.04292, "volume": 1077.0}, {"date": "2011-02-09", "close": 2.04292, "volume": 7183.0}, {"date": "2011-02-10", "close": 2.04292, "volume": 3554.0}, {"date": "2011-02-11", "close": 2.04292, "volume": 14678.0}, {"date": "2011-02-17", "close": 2.04292, "volume": 1468.0}, {"date": "2011-02-22", "close": 1.95006, "volume": 5201.0}, {"date": "2011-02-25", "close": 1.95006, "volume": 1261.0}, {"date": "2011-02-28", "close": 1.90363, "volume": 1077.0}, {"date": "2011-03-03", "close": 1.8572, "volume": 24122.0}, {"date": "2011-03-07", "close": 1.99649, "volume": 4228.0}, {"date": "2011-03-15", "close": 1.95006, "volume": 2190.0}, {"date": "2011-03-18", "close": 1.76434, "volume": 10146.0}, {"date": "2011-03-21", "close": 1.8572, "volume": 6461.0}, {"date": "2011-03-22", "close": 1.95006, "volume": 1292.0}, {"date": "2011-03-23", "close": 1.76434, "volume": 8.0}, {"date": "2011-03-25", "close": 1.62505, "volume": 100.0}, {"date": "2011-03-29", "close": 1.62505, "volume": 2154.0}, {"date": "2011-03-31", "close": 1.62505, "volume": 507.0}, {"date": "2011-04-05", "close": 1.62505, "volume": 4444.0}, {"date": "2011-04-07", "close": 1.62505, "volume": 2692.0}, {"date": "2011-04-08", "close": 1.99649, "volume": 73.0}, {"date": "2011-04-15", "close": 1.67148, "volume": 1077.0}, {"date": "2011-04-28", "close": 1.57862, "volume": 6461.0}, {"date": "2011-04-29", "close": 1.57862, "volume": 451.0}, {"date": "2011-05-03", "close": 1.57862, "volume": 1077.0}, {"date": "2011-05-05", "close": 1.48576, "volume": 5255.0}, {"date": "2011-05-06", "close": 1.57862, "volume": 130.0}, {"date": "2011-05-10", "close": 1.57862, "volume": 3769.0}, {"date": "2011-05-11", "close": 1.57862, "volume": 431.0}, {"date": "2011-05-16", "close": 1.57862, "volume": 7662.0}, {"date": "2011-05-19", "close": 1.48576, "volume": 2154.0}, {"date": "2011-05-25", "close": 1.3929, "volume": 10645.0}, {"date": "2011-06-01", "close": 1.3929, "volume": 10769.0}, {"date": "2011-06-06", "close": 1.3929, "volume": 663.0}, {"date": "2011-06-07", "close": 1.3929, "volume": 70.0}, {"date": "2011-06-08", "close": 1.48576, "volume": 1077.0}, {"date": "2011-06-09", "close": 1.43933, "volume": 1077.0}, {"date": "2011-06-17", "close": 1.3929, "volume": 5384.0}, {"date": "2011-06-29", "close": 1.3929, "volume": 1077.0}, {"date": "2011-06-30", "close": 1.30004, "volume": 2154.0}, {"date": "2011-07-04", "close": 1.30004, "volume": 3676.0}, {"date": "2011-07-07", "close": 1.48576, "volume": 9.0}, {"date": "2011-08-17", "close": 1.3929, "volume": 47.0}, {"date": "2011-09-08", "close": 1.11432, "volume": 2692.0}, {"date": "2011-09-09", "close": 1.11432, "volume": 1777.0}, {"date": "2011-09-13", "close": 1.16075, "volume": 646.0}, {"date": "2011-09-14", "close": 1.20718, "volume": 533.0}, {"date": "2011-09-15", "close": 1.16075, "volume": 2698.0}, {"date": "2011-09-26", "close": 1.11432, "volume": 6193.0}, {"date": "2011-09-30", "close": 1.11432, "volume": 93.0}, {"date": "2011-10-03", "close": 1.11432, "volume": 1777.0}, {"date": "2011-10-26", "close": 1.11432, "volume": 230.0}, {"date": "2011-11-03", "close": 1.11432, "volume": 618.0}, {"date": "2011-11-11", "close": 0.9286, "volume": 808.0}, {"date": "2011-11-15", "close": 0.9286, "volume": 1077.0}, {"date": "2011-11-17", "close": 0.9286, "volume": 2154.0}, {"date": "2011-11-23", "close": 0.9286, "volume": 11837.0}, {"date": "2011-12-06", "close": 0.9286, "volume": 482.0}, {"date": "2011-12-09", "close": 0.9286, "volume": 335.0}, {"date": "2011-12-20", "close": 0.69645, "volume": 703.0}, {"date": "2012-01-16", "close": 0.705736, "volume": 3425.0}, {"date": "2012-01-23", "close": 0.715022, "volume": 215.0}, {"date": "2012-01-24", "close": 0.74288, "volume": 1077.0}, {"date": "2012-02-02", "close": 0.74288, "volume": 353.0}, {"date": "2012-02-06", "close": 0.74288, "volume": 1468.0}, {"date": "2012-02-10", "close": 0.74288, "volume": 946.0}, {"date": "2012-02-15", "close": 0.752166, "volume": 1077.0}, {"date": "2012-02-16", "close": 0.752166, "volume": 3231.0}, {"date": "2012-02-23", "close": 0.752166, "volume": 269.0}, {"date": "2012-02-27", "close": 0.752166, "volume": 9692.0}, {"date": "2012-03-05", "close": 0.69645, "volume": 5384.0}, {"date": "2012-03-09", "close": 0.69645, "volume": 269.0}, {"date": "2012-03-14", "close": 0.69645, "volume": 127.0}, {"date": "2012-04-03", "close": 1.3929, "volume": 14642.0}, {"date": "2012-04-04", "close": 1.67148, "volume": 21538.0}, {"date": "2012-04-05", "close": 1.62505, "volume": 1077.0}, {"date": "2012-04-11", "close": 1.57862, "volume": 6895.0}, {"date": "2012-04-18", "close": 1.48576, "volume": 2692.0}, {"date": "2012-04-23", "close": 1.48576, "volume": 2154.0}, {"date": "2012-04-26", "close": 1.48576, "volume": 0.0}, {"date": "2012-07-27", "close": 0.9286, "volume": 2280.0}, {"date": "2012-08-03", "close": 0.74288, "volume": 2638.0}, {"date": "2012-08-08", "close": 0.74288, "volume": 892.0}, {"date": "2012-08-09", "close": 0.9286, "volume": 865.0}, {"date": "2012-08-13", "close": 1.02146, "volume": 1292.0}, {"date": "2012-08-15", "close": 1.25361, "volume": 5704.0}, {"date": "2012-08-16", "close": 1.02146, "volume": 2746.0}, {"date": "2012-08-17", "close": 1.02146, "volume": 150.0}, {"date": "2012-08-20", "close": 0.9286, "volume": 3081.0}, {"date": "2012-08-31", "close": 0.9286, "volume": 1077.0}, {"date": "2012-09-07", "close": 1.02146, "volume": 2154.0}, {"date": "2012-09-10", "close": 1.02146, "volume": 5585.0}, {"date": "2012-09-11", "close": 1.02146, "volume": 3145.0}, {"date": "2012-09-13", "close": 1.02146, "volume": 4192.0}, {"date": "2012-09-18", "close": 1.02146, "volume": 490.0}, {"date": "2012-09-20", "close": 1.02146, "volume": 2119.0}, {"date": "2012-09-25", "close": 0.9286, "volume": 3877.0}, {"date": "2012-10-02", "close": 1.02146, "volume": 3769.0}, {"date": "2012-10-03", "close": 1.02146, "volume": 3769.0}, {"date": "2012-10-05", "close": 1.02146, "volume": 1129.0}, {"date": "2012-10-09", "close": 0.97503, "volume": 1615.0}, {"date": "2012-10-19", "close": 0.97503, "volume": 1077.0}, {"date": "2012-10-23", "close": 0.97503, "volume": 862.0}, {"date": "2012-10-26", "close": 0.9286, "volume": 2369.0}, {"date": "2012-11-05", "close": 0.9286, "volume": 2154.0}, {"date": "2012-11-28", "close": 0.9286, "volume": 3352.0}, {"date": "2012-11-30", "close": 0.9286, "volume": 2315.0}, {"date": "2012-12-12", "close": 1.02146, "volume": 6948.0}, {"date": "2012-12-13", "close": 0.9286, "volume": 242.0}, {"date": "2012-12-17", "close": 0.9286, "volume": 1066.0}, {"date": "2012-12-18", "close": 0.9286, "volume": 2489.0}, {"date": "2012-12-19", "close": 0.9286, "volume": 16153.0}, {"date": "2012-12-21", "close": 0.9286, "volume": 23692.0}, {"date": "2013-01-02", "close": 0.9286, "volume": 5384.0}, {"date": "2013-01-04", "close": 0.9286, "volume": 1077.0}, {"date": "2013-01-08", "close": 0.9286, "volume": 30257.0}, {"date": "2013-01-18", "close": 0.9286, "volume": 2046.0}, {"date": "2013-01-22", "close": 0.9286, "volume": 1077.0}, {"date": "2013-01-23", "close": 0.9286, "volume": 2692.0}, {"date": "2013-01-29", "close": 0.9286, "volume": 10769.0}, {"date": "2013-01-31", "close": 0.9286, "volume": 989.0}, {"date": "2013-02-01", "close": 0.9286, "volume": 2210.0}, {"date": "2013-02-04", "close": 0.9286, "volume": 2154.0}, {"date": "2013-02-06", "close": 0.9286, "volume": 6185.0}, {"date": "2013-03-08", "close": 0.83574, "volume": 7538.0}, {"date": "2013-03-12", "close": 0.60359, "volume": 10769.0}, {"date": "2013-04-04", "close": 0.41787, "volume": 5384.0}, {"date": "2013-04-05", "close": 0.37144, "volume": 10769.0}, {"date": "2013-04-18", "close": 0.352868, "volume": 1615.0}, {"date": "2013-04-23", "close": 0.18572, "volume": 159445.0}, {"date": "2013-04-24", "close": 0.18572, "volume": 19198.0}, {"date": "2013-05-15", "close": 0.195006, "volume": 2692.0}, {"date": "2013-05-20", "close": 0.195006, "volume": 1353.0}, {"date": "2013-05-21", "close": 0.195006, "volume": 1615.0}, {"date": "2013-05-27", "close": 0.18572, "volume": 2154.0}, {"date": "2013-05-28", "close": 0.18572, "volume": 1051.0}, {"date": "2013-05-29", "close": 0.18572, "volume": 1102.0}, {"date": "2013-06-12", "close": 0.111432, "volume": 6467.0}, {"date": "2013-06-13", "close": 0.120718, "volume": 2369.0}, {"date": "2013-06-24", "close": 0.120718, "volume": 13088.0}, {"date": "2013-06-25", "close": 0.130004, "volume": 1077.0}, {"date": "2013-06-28", "close": 0.130004, "volume": 1292.0}, {"date": "2013-07-11", "close": 0.13929, "volume": 1077.0}, {"date": "2013-07-19", "close": 0.148576, "volume": 17230.0}, {"date": "2013-08-22", "close": 0.18572, "volume": 15457.0}, {"date": "2013-08-28", "close": 0.408584, "volume": 58418.0}, {"date": "2013-09-02", "close": 0.399298, "volume": 10769.0}, {"date": "2013-09-06", "close": 0.4643, "volume": 8830.0}, {"date": "2013-09-10", "close": 0.4643, "volume": 5384.0}, {"date": "2013-09-24", "close": 0.473586, "volume": 10769.0}, {"date": "2013-10-14", "close": 0.390012, "volume": 6436.0}, {"date": "2013-10-15", "close": 0.32501, "volume": 241.0}, {"date": "2013-10-18", "close": 0.32501, "volume": 808.0}, {"date": "2013-10-31", "close": 0.41787, "volume": 1615.0}, {"date": "2013-11-01", "close": 0.41787, "volume": 1777.0}, {"date": "2013-11-06", "close": 0.41787, "volume": 161534.0}, {"date": "2013-11-07", "close": 0.4643, "volume": 2585.0}, {"date": "2013-11-08", "close": 0.4643, "volume": 3300.0}, {"date": "2013-12-09", "close": 0.4643, "volume": 1077.0}, {"date": "2014-01-08", "close": 0.4643, "volume": 269.0}, {"date": "2014-01-13", "close": 0.4643, "volume": 1280.0}, {"date": "2014-01-28", "close": 0.4643, "volume": 431.0}, {"date": "2014-02-03", "close": 0.4643, "volume": 10769.0}, {"date": "2014-02-11", "close": 0.4643, "volume": null}, {"date": "2014-02-12", "close": 0.41787, "volume": 16153.0}, {"date": "2014-02-21", "close": 0.37144, "volume": 1077.0}, {"date": "2014-03-05", "close": 0.37144, "volume": 1512.0}, {"date": "2014-03-13", "close": 0.37144, "volume": 2154.0}, {"date": "2014-03-18", "close": 0.32501, "volume": 1077.0}, {"date": "2014-03-24", "close": 0.32501, "volume": 4089.0}, {"date": "2014-03-26", "close": 0.32501, "volume": 2154.0}, {"date": "2014-04-01", "close": 0.343582, "volume": 11470.0}, {"date": "2014-04-02", "close": 0.37144, "volume": 14861.0}, {"date": "2014-04-11", "close": 0.32501, "volume": 2154.0}, {"date": "2014-04-16", "close": 0.32501, "volume": 1077.0}, {"date": "2014-04-23", "close": 0.41787, "volume": 1077.0}, {"date": "2014-04-24", "close": 0.4643, "volume": 5384.0}, {"date": "2014-05-08", "close": 0.4643, "volume": 1077.0}, {"date": "2014-06-04", "close": 0.4643, "volume": 2154.0}, {"date": "2014-06-06", "close": 0.41787, "volume": 1077.0}, {"date": "2014-06-13", "close": 0.32501, "volume": 3231.0}, {"date": "2014-07-04", "close": 0.34, "volume": 36333.0}, {"date": "2014-07-10", "close": 0.33, "volume": 622.0}, {"date": "2014-07-14", "close": 0.34, "volume": 940.0}, {"date": "2014-07-15", "close": 0.35, "volume": 2075.0}, {"date": "2014-07-17", "close": 0.31, "volume": 1060.0}, {"date": "2014-08-05", "close": 0.31, "volume": 10000.0}, {"date": "2014-08-29", "close": 0.32, "volume": 120000.0}, {"date": "2014-09-30", "close": 0.32, "volume": 2000.0}, {"date": "2014-10-16", "close": 0.32, "volume": 1500.0}, {"date": "2014-10-20", "close": 0.34, "volume": 3000.0}, {"date": "2014-10-28", "close": 0.34, "volume": 5000.0}, {"date": "2014-11-10", "close": 0.35, "volume": 3200.0}, {"date": "2014-11-14", "close": 0.36, "volume": 2000.0}, {"date": "2014-11-19", "close": 0.36, "volume": 2000.0}, {"date": "2014-12-02", "close": 0.3, "volume": 2000.0}, {"date": "2015-01-21", "close": 0.34, "volume": 4200.0}, {"date": "2015-01-27", "close": 0.32, "volume": 3000.0}, {"date": "2015-02-09", "close": 0.32, "volume": 1000.0}, {"date": "2015-03-20", "close": 0.32, "volume": 3500.0}, {"date": "2015-04-16", "close": 0.32, "volume": 1000.0}, {"date": "2015-04-29", "close": 0.32, "volume": 2000.0}, {"date": "2015-05-01", "close": 0.33, "volume": 10000.0}, {"date": "2015-05-14", "close": 0.32, "volume": 1000.0}, {"date": "2015-05-25", "close": 0.32, "volume": 1000.0}, {"date": "2015-06-11", "close": 0.32, "volume": 2000.0}, {"date": "2015-06-22", "close": 0.33, "volume": 5000.0}, {"date": "2015-06-23", "close": 0.32, "volume": 7000.0}, {"date": "2015-06-25", "close": 0.32, "volume": 1000.0}, {"date": "2015-06-26", "close": 0.32, "volume": 2500.0}, {"date": "2015-06-29", "close": 0.32, "volume": 2000.0}, {"date": "2015-06-30", "close": 0.31, "volume": 30000.0}, {"date": "2015-07-03", "close": 0.31, "volume": 25000.0}, {"date": "2015-08-11", "close": 0.32, "volume": 3000.0}, {"date": "2015-08-25", "close": 0.35, "volume": 2000.0}, {"date": "2015-10-20", "close": 0.6, "volume": 1787.0}, {"date": "2015-11-05", "close": 0.5, "volume": 10000.0}, {"date": "2015-11-09", "close": 0.47, "volume": 18971.0}, {"date": "2015-11-16", "close": 0.43, "volume": 1000.0}, {"date": "2015-11-18", "close": 0.43, "volume": 1000.0}, {"date": "2015-12-14", "close": 0.43, "volume": 102500.0}, {"date": "2015-12-16", "close": 0.4, "volume": 1000.0}, {"date": "2016-01-18", "close": 0.38, "volume": 10000.0}, {"date": "2016-01-19", "close": 0.38, "volume": 62500.0}, {"date": "2016-01-28", "close": 0.39, "volume": 10000.0}, {"date": "2016-01-29", "close": 0.43, "volume": 3000.0}, {"date": "2016-02-10", "close": 0.4, "volume": 38500.0}, {"date": "2016-02-11", "close": 0.42, "volume": 20800.0}, {"date": "2016-03-02", "close": 0.41, "volume": 5000.0}, {"date": "2016-03-11", "close": 0.4, "volume": 1250.0}, {"date": "2016-03-16", "close": 0.45, "volume": 6250.0}, {"date": "2016-03-17", "close": 0.43, "volume": 1000.0}, {"date": "2016-03-29", "close": 0.42, "volume": 5000.0}, {"date": "2016-04-21", "close": 0.46, "volume": 9000.0}, {"date": "2016-05-09", "close": 0.47, "volume": 4800.0}, {"date": "2016-05-10", "close": 0.5, "volume": 2000.0}, {"date": "2016-05-12", "close": 0.43, "volume": 38000.0}, {"date": "2016-05-24", "close": 0.45, "volume": 5000.0}, {"date": "2016-06-06", "close": 0.43, "volume": 18500.0}, {"date": "2016-06-24", "close": 0.42, "volume": 10000.0}, {"date": "2016-07-07", "close": 0.5, "volume": 55627.0}, {"date": "2016-07-11", "close": 0.51, "volume": 2250.0}, {"date": "2016-07-13", "close": 0.53, "volume": 5200.0}, {"date": "2016-07-14", "close": 0.53, "volume": 2250.0}, {"date": "2016-07-15", "close": 0.53, "volume": 13500.0}, {"date": "2016-07-21", "close": 0.53, "volume": 23500.0}, {"date": "2016-07-22", "close": 0.53, "volume": 4500.0}, {"date": "2016-07-28", "close": 0.53, "volume": 3000.0}, {"date": "2016-07-29", "close": 0.55, "volume": 500.0}, {"date": "2016-08-01", "close": 0.64, "volume": 5500.0}, {"date": "2016-08-03", "close": 0.7, "volume": 500.0}, {"date": "2016-08-04", "close": 0.72, "volume": 1000.0}, {"date": "2016-08-05", "close": 0.75, "volume": 7500.0}, {"date": "2016-08-08", "close": 0.75, "volume": 668.0}, {"date": "2016-08-09", "close": 0.75, "volume": 4400.0}, {"date": "2016-08-12", "close": 0.75, "volume": 20000.0}, {"date": "2016-09-01", "close": 0.6, "volume": 2000.0}, {"date": "2016-09-07", "close": 0.6, "volume": 765.0}, {"date": "2016-09-12", "close": 0.6, "volume": 9000.0}, {"date": "2016-09-20", "close": 0.6, "volume": 18400.0}, {"date": "2016-09-28", "close": 0.5, "volume": 668.0}, {"date": "2016-09-29", "close": 0.5, "volume": 100.0}, {"date": "2016-10-06", "close": 0.5, "volume": 1000.0}, {"date": "2016-10-18", "close": 0.5, "volume": 1000.0}, {"date": "2016-10-24", "close": 0.5, "volume": 2400.0}, {"date": "2016-12-09", "close": 0.5, "volume": 5000.0}, {"date": "2016-12-16", "close": 0.55, "volume": 6500.0}, {"date": "2017-01-06", "close": 0.55, "volume": 1500.0}, {"date": "2017-01-10", "close": 0.59, "volume": 900.0}, {"date": "2017-02-16", "close": 0.59, "volume": 2000.0}, {"date": "2017-02-17", "close": 0.5, "volume": 653.0}, {"date": "2017-02-22", "close": 0.56, "volume": 1600.0}, {"date": "2017-03-02", "close": 0.56, "volume": 12500.0}, {"date": "2017-03-06", "close": 0.57, "volume": 1000.0}, {"date": "2017-03-31", "close": 0.65, "volume": 3000.0}, {"date": "2017-04-11", "close": 0.57, "volume": 1000.0}, {"date": "2017-04-27", "close": 0.6, "volume": 200.0}, {"date": "2017-05-16", "close": 0.63, "volume": 1000.0}, {"date": "2017-05-25", "close": 0.52, "volume": 2000.0}, {"date": "2017-05-29", "close": 0.52, "volume": 1500.0}, {"date": "2017-05-31", "close": 0.51, "volume": 1000.0}, {"date": "2017-07-06", "close": 0.54, "volume": 834.0}, {"date": "2017-07-25", "close": 0.53, "volume": 1176.0}, {"date": "2017-07-26", "close": 0.53, "volume": 9500.0}, {"date": "2017-08-07", "close": 0.57, "volume": 10000.0}, {"date": "2017-08-09", "close": 0.64, "volume": 15000.0}, {"date": "2017-08-14", "close": 0.6, "volume": 4000.0}, {"date": "2017-08-21", "close": 0.69, "volume": 22247.0}, {"date": "2017-08-22", "close": 0.75, "volume": 11753.0}, {"date": "2017-08-23", "close": 0.8, "volume": 8500.0}, {"date": "2017-08-25", "close": 0.85, "volume": 8217.0}, {"date": "2017-08-29", "close": 0.8, "volume": 12000.0}, {"date": "2017-08-30", "close": 0.75, "volume": 14176.0}, {"date": "2017-09-04", "close": 0.75, "volume": 30000.0}, {"date": "2017-09-05", "close": 0.75, "volume": 30060.0}, {"date": "2017-09-06", "close": 0.7, "volume": 50880.0}, {"date": "2017-09-07", "close": 0.78, "volume": 16400.0}, {"date": "2017-09-11", "close": 0.72, "volume": 2000.0}, {"date": "2017-09-12", "close": 0.7, "volume": 112667.0}, {"date": "2017-09-14", "close": 0.7, "volume": 2100.0}, {"date": "2017-09-15", "close": 0.75, "volume": 20998.0}, {"date": "2017-09-19", "close": 0.7, "volume": 16902.0}, {"date": "2017-09-22", "close": 0.8, "volume": 4175.0}, {"date": "2017-09-28", "close": 0.8, "volume": 14671.0}, {"date": "2017-10-05", "close": 0.8, "volume": 3000.0}, {"date": "2017-10-12", "close": 0.9, "volume": 11000.0}, {"date": "2017-10-16", "close": 0.9, "volume": 3200.0}, {"date": "2017-10-17", "close": 0.9, "volume": 10300.0}, {"date": "2017-10-18", "close": 1.0, "volume": 2200.0}, {"date": "2017-10-19", "close": 1.2, "volume": 2800.0}, {"date": "2017-10-20", "close": 1.0, "volume": 2500.0}, {"date": "2017-10-23", "close": 1.0, "volume": 2400.0}, {"date": "2017-10-31", "close": 1.4, "volume": 2400.0}, {"date": "2017-11-01", "close": 1.5, "volume": 198000.0}, {"date": "2017-11-03", "close": 1.6, "volume": 17400.0}, {"date": "2017-11-06", "close": 2.3, "volume": 126756.0}, {"date": "2017-11-07", "close": 2.0, "volume": 4075.0}, {"date": "2017-11-08", "close": 2.0, "volume": 11877.0}, {"date": "2017-11-09", "close": 2.05, "volume": 15961.0}, {"date": "2017-11-13", "close": 2.15, "volume": 23000.0}, {"date": "2017-11-14", "close": 2.15, "volume": 34116.0}, {"date": "2017-11-15", "close": 2.15, "volume": 26220.0}, {"date": "2017-11-16", "close": 2.3, "volume": 5760.0}, {"date": "2017-11-17", "close": 2.35, "volume": 19689.0}, {"date": "2017-11-20", "close": 2.35, "volume": 6621.0}, {"date": "2017-11-21", "close": 2.35, "volume": 10000.0}, {"date": "2017-11-23", "close": 2.3, "volume": 22380.0}, {"date": "2017-11-24", "close": 2.1, "volume": 9005.0}, {"date": "2017-11-27", "close": 2.1, "volume": 2000.0}, {"date": "2017-11-28", "close": 2.1, "volume": 3500.0}, {"date": "2017-11-29", "close": 2.2, "volume": 53697.0}, {"date": "2017-11-30", "close": 2.2, "volume": 9293.0}, {"date": "2017-12-01", "close": 2.2, "volume": 11000.0}, {"date": "2017-12-04", "close": 2.1, "volume": 25751.0}, {"date": "2017-12-05", "close": 2.2, "volume": 31099.0}, {"date": "2017-12-07", "close": 2.3, "volume": 61299.0}, {"date": "2017-12-08", "close": 2.35, "volume": 11230.0}, {"date": "2017-12-11", "close": 2.4, "volume": 23933.0}, {"date": "2017-12-12", "close": 2.4, "volume": 4979.0}, {"date": "2017-12-13", "close": 2.35, "volume": 23792.0}, {"date": "2017-12-14", "close": 2.3, "volume": 5232.0}, {"date": "2017-12-15", "close": 2.3, "volume": 50897.0}, {"date": "2017-12-18", "close": 2.35, "volume": 11278.0}, {"date": "2017-12-19", "close": 2.3, "volume": 10522.0}, {"date": "2017-12-20", "close": 2.3, "volume": 700.0}, {"date": "2017-12-21", "close": 2.3, "volume": 1716.0}, {"date": "2017-12-22", "close": 2.35, "volume": 20638.0}, {"date": "2017-12-27", "close": 2.35, "volume": 24927.0}, {"date": "2017-12-28", "close": 2.35, "volume": 4783.0}, {"date": "2017-12-29", "close": 2.7, "volume": 31573.0}, {"date": "2018-01-02", "close": 3.15, "volume": 47577.0}, {"date": "2018-01-03", "close": 3.45, "volume": 27700.0}, {"date": "2018-01-04", "close": 2.8, "volume": 19500.0}, {"date": "2018-01-05", "close": 3.25, "volume": 20065.0}, {"date": "2018-01-08", "close": 3.1, "volume": 13400.0}, {"date": "2018-01-09", "close": 3.25, "volume": 21070.0}, {"date": "2018-01-10", "close": 3.4, "volume": 13069.0}, {"date": "2018-01-11", "close": 3.4, "volume": 23667.0}, {"date": "2018-01-12", "close": 3.25, "volume": 3787.0}, {"date": "2018-01-15", "close": 3.4, "volume": 5806.0}, {"date": "2018-01-16", "close": 3.4, "volume": 1900.0}, {"date": "2018-01-17", "close": 3.3, "volume": 26740.0}, {"date": "2018-01-18", "close": 3.4, "volume": 8927.0}, {"date": "2018-01-19", "close": 3.4, "volume": 3000.0}, {"date": "2018-01-22", "close": 3.3, "volume": 14033.0}, {"date": "2018-01-23", "close": 3.5, "volume": 10000.0}, {"date": "2018-01-24", "close": 3.5, "volume": 17079.0}, {"date": "2018-01-25", "close": 3.85, "volume": 3326.0}, {"date": "2018-01-29", "close": 3.75, "volume": 8450.0}, {"date": "2018-01-30", "close": 3.2, "volume": 9092.0}, {"date": "2018-01-31", "close": 3.2, "volume": 1950.0}, {"date": "2018-02-01", "close": 3.3, "volume": 4550.0}, {"date": "2018-02-02", "close": 3.35, "volume": 5888.0}, {"date": "2018-02-07", "close": 3.2, "volume": 66797.0}, {"date": "2018-02-08", "close": 3.0, "volume": 35192.0}, {"date": "2018-02-09", "close": 2.95, "volume": 25039.0}, {"date": "2018-02-12", "close": 2.65, "volume": 7966.0}, {"date": "2018-02-13", "close": 2.8, "volume": 22438.0}, {"date": "2018-02-14", "close": 2.8, "volume": 5678.0}, {"date": "2018-02-15", "close": 2.6, "volume": 1094.0}, {"date": "2018-02-16", "close": 2.8, "volume": 500.0}, {"date": "2018-02-19", "close": 2.65, "volume": 3026.0}, {"date": "2018-02-20", "close": 2.65, "volume": 1000.0}, {"date": "2018-02-21", "close": 2.52, "volume": 30111.0}, {"date": "2018-02-22", "close": 2.4, "volume": 2966.0}, {"date": "2018-02-23", "close": 2.65, "volume": 2080.0}, {"date": "2018-02-26", "close": 2.65, "volume": 4310.0}, {"date": "2018-03-01", "close": 2.65, "volume": 1880.0}, {"date": "2018-03-05", "close": 2.45, "volume": 4000.0}, {"date": "2018-03-06", "close": 2.45, "volume": 2000.0}, {"date": "2018-03-07", "close": 2.05, "volume": 20723.0}, {"date": "2018-03-08", "close": 2.1, "volume": 2500.0}, {"date": "2018-03-09", "close": 2.4, "volume": 5000.0}, {"date": "2018-03-13", "close": 2.25, "volume": 16400.0}, {"date": "2018-03-15", "close": 2.2, "volume": 8405.0}, {"date": "2018-03-20", "close": 2.35, "volume": 199059.0}, {"date": "2018-03-26", "close": 2.05, "volume": 12986.0}, {"date": "2018-03-27", "close": 2.05, "volume": 220.0}, {"date": "2018-03-28", "close": 2.0, "volume": 7753.0}, {"date": "2018-03-29", "close": 1.95, "volume": 4277.0}, {"date": "2018-04-03", "close": 1.9, "volume": 1423.0}, {"date": "2018-04-04", "close": 1.9, "volume": 9667.0}, {"date": "2018-04-10", "close": 1.9, "volume": 10.0}, {"date": "2018-04-12", "close": 1.9, "volume": 2627.0}, {"date": "2018-04-16", "close": 2.5, "volume": 3100.0}, {"date": "2018-04-23", "close": 2.4, "volume": 888.0}, {"date": "2018-04-24", "close": 2.55, "volume": 10623.0}, {"date": "2018-04-26", "close": 2.55, "volume": 400.0}, {"date": "2018-04-27", "close": 2.35, "volume": 20000.0}, {"date": "2018-04-30", "close": 2.15, "volume": 4112.0}, {"date": "2018-05-01", "close": 2.2, "volume": 10000.0}, {"date": "2018-05-02", "close": 2.15, "volume": 16250.0}, {"date": "2018-05-03", "close": 2.25, "volume": 22900.0}, {"date": "2018-05-04", "close": 2.3, "volume": 7861.0}, {"date": "2018-05-07", "close": 2.35, "volume": 9856.0}, {"date": "2018-05-08", "close": 2.3, "volume": 1261.0}, {"date": "2018-05-09", "close": 2.25, "volume": 10412.0}, {"date": "2018-05-10", "close": 2.4, "volume": 817.0}, {"date": "2018-05-11", "close": 2.3, "volume": 34308.0}, {"date": "2018-05-14", "close": 2.1, "volume": 21858.0}, {"date": "2018-05-16", "close": 2.1, "volume": 15987.0}, {"date": "2018-05-17", "close": 2.15, "volume": 10105.0}, {"date": "2018-05-18", "close": 2.15, "volume": 3708.0}, {"date": "2018-05-22", "close": 2.15, "volume": 5446.0}, {"date": "2018-05-23", "close": 2.15, "volume": 6000.0}, {"date": "2018-05-28", "close": 1.9, "volume": 11500.0}, {"date": "2018-05-29", "close": 2.0, "volume": 14100.0}, {"date": "2018-05-30", "close": 2.05, "volume": 11810.0}, {"date": "2018-05-31", "close": 2.05, "volume": 1824.0}, {"date": "2018-06-01", "close": 2.0, "volume": 10510.0}, {"date": "2018-06-04", "close": 2.1, "volume": 4500.0}, {"date": "2018-06-05", "close": 2.05, "volume": 3903.0}, {"date": "2018-06-06", "close": 2.45, "volume": 2750.0}, {"date": "2018-06-07", "close": 2.2, "volume": 1500.0}, {"date": "2018-06-08", "close": 2.2, "volume": 10000.0}, {"date": "2018-06-12", "close": 2.2, "volume": 5000.0}, {"date": "2018-06-14", "close": 2.1, "volume": 4800.0}, {"date": "2018-06-15", "close": 2.1, "volume": 2688.0}, {"date": "2018-06-18", "close": 2.0, "volume": 800.0}, {"date": "2018-06-19", "close": 2.1, "volume": 3398.0}, {"date": "2018-06-20", "close": 2.15, "volume": 6592.0}, {"date": "2018-06-22", "close": 2.1, "volume": 13854.0}, {"date": "2018-06-25", "close": 1.85, "volume": 3435.0}, {"date": "2018-06-26", "close": 1.85, "volume": 20050.0}, {"date": "2018-06-27", "close": 2.0, "volume": 60857.0}, {"date": "2018-06-28", "close": 1.85, "volume": 4495.0}, {"date": "2018-06-29", "close": 2.05, "volume": 68430.0}, {"date": "2018-07-02", "close": 1.85, "volume": 4182.0}, {"date": "2018-07-04", "close": 2.0, "volume": 7500.0}, {"date": "2018-07-06", "close": 2.0, "volume": 8000.0}, {"date": "2018-07-09", "close": 2.05, "volume": 1000.0}, {"date": "2018-07-12", "close": 2.0, "volume": 1000.0}, {"date": "2018-07-16", "close": 1.8, "volume": 37700.0}, {"date": "2018-07-18", "close": 1.8, "volume": 948.0}, {"date": "2018-07-19", "close": 1.75, "volume": 6982.0}, {"date": "2018-07-20", "close": 1.75, "volume": 7161.0}, {"date": "2018-07-23", "close": 1.6, "volume": 16000.0}, {"date": "2018-07-24", "close": 1.6, "volume": 4540.0}, {"date": "2018-07-26", "close": 1.7, "volume": 1000.0}, {"date": "2018-07-27", "close": 1.75, "volume": 7629.0}, {"date": "2018-07-30", "close": 1.75, "volume": 1500.0}, {"date": "2018-07-31", "close": 1.65, "volume": 6500.0}, {"date": "2018-08-01", "close": 1.5, "volume": 6042.0}, {"date": "2018-08-02", "close": 1.6, "volume": 10200.0}, {"date": "2018-08-03", "close": 1.6, "volume": 10000.0}, {"date": "2018-08-06", "close": 1.6, "volume": 900.0}, {"date": "2018-08-07", "close": 1.65, "volume": 752.0}, {"date": "2018-08-08", "close": 1.6, "volume": 9573.0}, {"date": "2018-08-09", "close": 1.55, "volume": 10500.0}, {"date": "2018-08-10", "close": 1.5, "volume": 166.0}, {"date": "2018-08-13", "close": 1.6, "volume": 10349.0}, {"date": "2018-08-15", "close": 1.6, "volume": 5913.0}, {"date": "2018-08-16", "close": 1.5, "volume": 4647.0}, {"date": "2018-08-21", "close": 1.35, "volume": 429.0}, {"date": "2018-08-22", "close": 1.35, "volume": 2556.0}, {"date": "2018-08-24", "close": 1.75, "volume": 1283.0}, {"date": "2018-08-27", "close": 1.6, "volume": 250.0}, {"date": "2018-08-28", "close": 1.5, "volume": 2250.0}, {"date": "2018-08-31", "close": 1.75, "volume": 5305.0}, {"date": "2018-09-06", "close": 1.5, "volume": 1130.0}, {"date": "2018-09-11", "close": 1.5, "volume": 3840.0}, {"date": "2018-09-12", "close": 1.5, "volume": 30.0}, {"date": "2018-09-17", "close": 1.3, "volume": 8000.0}, {"date": "2018-09-19", "close": 1.35, "volume": 4000.0}, {"date": "2018-09-21", "close": 1.75, "volume": 500.0}, {"date": "2018-10-02", "close": 1.75, "volume": 1365.0}, {"date": "2018-10-05", "close": 2.0, "volume": 28752.0}, {"date": "2018-10-08", "close": 1.8, "volume": 3939.0}, {"date": "2018-10-09", "close": 1.5, "volume": 6061.0}, {"date": "2018-10-11", "close": 1.45, "volume": 9939.0}, {"date": "2018-10-15", "close": 1.45, "volume": 317.0}, {"date": "2018-10-26", "close": 1.25, "volume": 5000.0}, {"date": "2018-10-29", "close": 1.0, "volume": 16667.0}, {"date": "2018-10-30", "close": 1.0, "volume": 10333.0}, {"date": "2018-10-31", "close": 1.3, "volume": 2500.0}, {"date": "2018-11-06", "close": 1.3, "volume": 1540.0}, {"date": "2018-11-27", "close": 0.8, "volume": 11840.0}, {"date": "2018-11-28", "close": 1.1, "volume": 10900.0}, {"date": "2018-11-29", "close": 0.95, "volume": 4400.0}, {"date": "2018-11-30", "close": 1.25, "volume": 2500.0}, {"date": "2018-12-03", "close": 1.25, "volume": 212.0}, {"date": "2018-12-04", "close": 1.25, "volume": 4788.0}, {"date": "2018-12-10", "close": 1.0, "volume": 510.0}, {"date": "2018-12-11", "close": 0.9, "volume": 10500.0}, {"date": "2019-01-15", "close": 1.0, "volume": 3840.0}, {"date": "2019-01-29", "close": 1.0, "volume": 7400.0}, {"date": "2019-01-30", "close": 1.2, "volume": 5000.0}, {"date": "2019-01-31", "close": 1.4, "volume": 4246.0}, {"date": "2019-02-01", "close": 1.35, "volume": 1450.0}, {"date": "2019-02-04", "close": 1.8, "volume": 27963.0}, {"date": "2019-02-05", "close": 1.85, "volume": 7984.0}, {"date": "2019-02-11", "close": 1.45, "volume": 1575.0}, {"date": "2019-02-15", "close": 1.5, "volume": 4418.0}, {"date": "2019-02-21", "close": 1.45, "volume": 1500.0}, {"date": "2019-02-25", "close": 1.45, "volume": 295.0}, {"date": "2019-02-26", "close": 1.45, "volume": 2565.0}, {"date": "2019-03-14", "close": 1.4, "volume": 13000.0}, {"date": "2019-03-20", "close": 1.15, "volume": 36000.0}, {"date": "2019-03-25", "close": 1.05, "volume": 3200.0}, {"date": "2019-03-26", "close": 1.05, "volume": 128912.0}, {"date": "2019-03-28", "close": 1.4, "volume": 9617.0}, {"date": "2019-03-29", "close": 1.35, "volume": 7383.0}, {"date": "2019-04-01", "close": 1.4, "volume": 22000.0}, {"date": "2019-04-03", "close": 1.1, "volume": 16420.0}, {"date": "2019-04-05", "close": 1.1, "volume": 7581.0}, {"date": "2019-04-08", "close": 1.05, "volume": 6333.0}, {"date": "2019-04-10", "close": 1.05, "volume": 5790.0}, {"date": "2019-04-23", "close": 1.05, "volume": 1000.0}, {"date": "2019-04-29", "close": 1.2, "volume": 9523.0}, {"date": "2019-05-01", "close": 1.2, "volume": 478.0}, {"date": "2019-05-02", "close": 1.2, "volume": 478.0}, {"date": "2019-05-15", "close": 1.1, "volume": 2000.0}, {"date": "2019-05-20", "close": 1.0, "volume": 15212.0}, {"date": "2019-05-21", "close": 0.9, "volume": 2500.0}, {"date": "2019-05-22", "close": 1.0, "volume": 9282.0}, {"date": "2019-05-23", "close": 1.0, "volume": 7000.0}, {"date": "2019-05-24", "close": 1.0, "volume": 7941.0}, {"date": "2019-05-28", "close": 1.2, "volume": 15243.0}, {"date": "2019-05-30", "close": 1.5, "volume": 64030.0}, {"date": "2019-05-31", "close": 1.5, "volume": 6087.0}, {"date": "2019-06-03", "close": 1.5, "volume": 4750.0}, {"date": "2019-06-04", "close": 1.5, "volume": 19949.0}, {"date": "2019-06-05", "close": 1.2, "volume": 35386.0}, {"date": "2019-06-06", "close": 1.2, "volume": 7722.0}, {"date": "2019-06-12", "close": 1.2, "volume": 4885.0}, {"date": "2019-06-17", "close": 1.2, "volume": 2758.0}, {"date": "2019-06-18", "close": 1.2, "volume": 1000.0}, {"date": "2019-06-19", "close": 1.15, "volume": 972.0}, {"date": "2019-06-21", "close": 1.2, "volume": 5000.0}, {"date": "2019-06-24", "close": 1.1, "volume": 5000.0}, {"date": "2019-06-25", "close": 1.2, "volume": 100.0}, {"date": "2019-06-26", "close": 1.2, "volume": 2000.0}, {"date": "2019-06-27", "close": 1.2, "volume": 20650.0}, {"date": "2019-06-28", "close": 1.2, "volume": 15687.0}, {"date": "2019-07-01", "close": 1.2, "volume": 19206.0}, {"date": "2019-07-04", "close": 1.5, "volume": 37675.0}, {"date": "2019-07-08", "close": 1.6, "volume": 39340.0}, {"date": "2019-07-09", "close": 1.6, "volume": 1040.0}, {"date": "2019-07-10", "close": 1.55, "volume": 1000.0}, {"date": "2019-07-12", "close": 1.4, "volume": 15753.0}, {"date": "2019-07-15", "close": 1.7, "volume": 14261.0}, {"date": "2019-07-16", "close": 1.6, "volume": 1750.0}, {"date": "2019-07-17", "close": 1.5, "volume": 21500.0}, {"date": "2019-07-18", "close": 1.55, "volume": 20350.0}, {"date": "2019-07-19", "close": 1.65, "volume": 3000.0}, {"date": "2019-07-22", "close": 1.6, "volume": 14750.0}, {"date": "2019-07-23", "close": 1.6, "volume": 12958.0}, {"date": "2019-07-25", "close": 1.7, "volume": 43254.0}, {"date": "2019-07-26", "close": 1.7, "volume": 800.0}, {"date": "2019-07-29", "close": 1.7, "volume": 21500.0}, {"date": "2019-07-30", "close": 1.75, "volume": 19121.0}, {"date": "2019-07-31", "close": 1.7, "volume": 25945.0}, {"date": "2019-08-01", "close": 1.85, "volume": 2695.0}, {"date": "2019-08-02", "close": 1.95, "volume": 14347.0}, {"date": "2019-08-05", "close": 1.95, "volume": 53081.0}, {"date": "2019-08-06", "close": 1.7, "volume": 3000.0}, {"date": "2019-08-07", "close": 1.7, "volume": 26000.0}, {"date": "2019-08-09", "close": 1.7, "volume": 5000.0}, {"date": "2019-08-12", "close": 1.85, "volume": 7822.0}, {"date": "2019-08-15", "close": 1.7, "volume": 38002.0}, {"date": "2019-08-19", "close": 1.65, "volume": 10000.0}, {"date": "2019-08-26", "close": 1.5, "volume": 8333.0}, {"date": "2019-08-29", "close": 1.7, "volume": 2667.0}, {"date": "2019-09-02", "close": 1.7, "volume": 2000.0}, {"date": "2019-09-09", "close": 1.75, "volume": 25000.0}, {"date": "2019-09-10", "close": 1.7, "volume": 37241.0}, {"date": "2019-09-11", "close": 1.7, "volume": 962.0}, {"date": "2019-09-17", "close": 1.6, "volume": 1000.0}, {"date": "2019-09-20", "close": 1.6, "volume": 8169.0}, {"date": "2019-09-25", "close": 1.7, "volume": 1800.0}, {"date": "2019-10-08", "close": 1.5, "volume": 2189.0}, {"date": "2019-10-09", "close": 1.5, "volume": 1900.0}, {"date": "2019-10-10", "close": 1.5, "volume": 989.0}, {"date": "2019-10-16", "close": 1.5, "volume": 1012.0}, {"date": "2019-10-21", "close": 1.5, "volume": 2500.0}, {"date": "2019-10-24", "close": 1.0, "volume": 5000.0}, {"date": "2019-10-25", "close": 1.1, "volume": 15000.0}, {"date": "2019-10-28", "close": 1.3, "volume": 13302.0}, {"date": "2019-10-30", "close": 1.3, "volume": 7500.0}, {"date": "2019-11-01", "close": 1.3, "volume": 3184.0}, {"date": "2019-11-07", "close": 1.25, "volume": 5000.0}, {"date": "2019-11-08", "close": 1.2, "volume": 10000.0}, {"date": "2019-11-11", "close": 1.1, "volume": 5000.0}, {"date": "2019-11-12", "close": 1.1, "volume": 12178.0}, {"date": "2019-11-14", "close": 1.1, "volume": 10500.0}, {"date": "2019-11-22", "close": 0.95, "volume": 7500.0}, {"date": "2019-11-25", "close": 0.95, "volume": 1567.0}, {"date": "2019-11-26", "close": 1.0, "volume": 20000.0}, {"date": "2019-12-03", "close": 0.97, "volume": 2000.0}, {"date": "2019-12-09", "close": 0.97, "volume": 2000.0}, {"date": "2019-12-30", "close": 0.97, "volume": 2000.0}, {"date": "2020-01-17", "close": 1.0, "volume": 4495.0}, {"date": "2020-01-29", "close": 0.75, "volume": 7828.0}, {"date": "2020-01-30", "close": 0.65, "volume": 1500.0}, {"date": "2020-02-17", "close": 0.6, "volume": 4100.0}, {"date": "2020-02-20", "close": 0.55, "volume": 11181.0}, {"date": "2020-02-25", "close": 0.46, "volume": 27000.0}, {"date": "2020-02-26", "close": 0.5, "volume": 17294.0}, {"date": "2020-02-27", "close": 0.5, "volume": 6100.0}, {"date": "2020-02-28", "close": 0.39, "volume": 49670.0}, {"date": "2020-03-02", "close": 0.37, "volume": 7224.0}, {"date": "2020-03-03", "close": 0.37, "volume": 737.0}, {"date": "2020-03-04", "close": 0.35, "volume": 19902.0}, {"date": "2020-03-05", "close": 0.33, "volume": 2000.0}, {"date": "2020-03-09", "close": 0.35, "volume": 10000.0}, {"date": "2020-03-10", "close": 0.38, "volume": 13736.0}, {"date": "2020-03-12", "close": 0.31, "volume": 40029.0}, {"date": "2020-03-13", "close": 0.27, "volume": 3501.0}, {"date": "2020-03-18", "close": 0.27, "volume": 15000.0}, {"date": "2020-03-24", "close": 0.23, "volume": 10000.0}, {"date": "2020-03-26", "close": 0.27, "volume": 25000.0}, {"date": "2020-03-30", "close": 0.26, "volume": 15000.0}, {"date": "2020-03-31", "close": 0.3, "volume": 18735.0}, {"date": "2020-04-01", "close": 0.29, "volume": 23441.0}, {"date": "2020-04-02", "close": 0.3, "volume": 34299.0}, {"date": "2020-04-03", "close": 0.29, "volume": 5245.0}, {"date": "2020-04-07", "close": 0.3, "volume": 69754.0}, {"date": "2020-04-08", "close": 0.3, "volume": 40246.0}, {"date": "2020-04-17", "close": 0.31, "volume": 79079.0}, {"date": "2020-04-20", "close": 0.31, "volume": 2000.0}, {"date": "2020-04-21", "close": 0.3, "volume": 40277.0}, {"date": "2020-04-22", "close": 0.3, "volume": 64692.0}, {"date": "2020-04-23", "close": 0.31, "volume": 1333.0}, {"date": "2020-04-27", "close": 0.27, "volume": 8724.0}, {"date": "2020-04-28", "close": 0.29, "volume": 42170.0}, {"date": "2020-05-01", "close": 0.29, "volume": 1000.0}, {"date": "2020-05-04", "close": 0.37, "volume": 57869.0}, {"date": "2020-05-05", "close": 0.32, "volume": 37592.0}, {"date": "2020-05-07", "close": 0.33, "volume": 26000.0}, {"date": "2020-05-08", "close": 0.33, "volume": 56947.0}, {"date": "2020-05-11", "close": 0.36, "volume": 70000.0}, {"date": "2020-05-14", "close": 0.32, "volume": 17640.0}, {"date": "2020-05-15", "close": 0.33, "volume": 34000.0}, {"date": "2020-05-19", "close": 0.34, "volume": 7817.0}, {"date": "2020-05-20", "close": 0.35, "volume": 2170.0}, {"date": "2020-05-21", "close": 0.33, "volume": 66996.0}, {"date": "2020-05-25", "close": 0.39, "volume": 1501431.0}, {"date": "2020-05-26", "close": 0.41, "volume": 1050137.0}, {"date": "2020-05-27", "close": 0.5, "volume": 2637177.0}, {"date": "2020-05-28", "close": 0.46, "volume": 866944.0}, {"date": "2020-05-29", "close": 0.47, "volume": 393713.0}, {"date": "2020-06-01", "close": 0.42, "volume": 331966.0}, {"date": "2020-06-02", "close": 0.4, "volume": 478480.0}, {"date": "2020-06-03", "close": 0.39, "volume": 245054.0}, {"date": "2020-06-04", "close": 0.43, "volume": 221034.0}, {"date": "2020-06-05", "close": 0.45, "volume": 126176.0}, {"date": "2020-06-09", "close": 0.44, "volume": 220766.0}, {"date": "2020-06-10", "close": 0.45, "volume": 108474.0}, {"date": "2020-06-11", "close": 0.39, "volume": 327805.0}, {"date": "2020-06-12", "close": 0.4, "volume": 486644.0}, {"date": "2020-06-15", "close": 0.36, "volume": 171914.0}, {"date": "2020-06-16", "close": 0.39, "volume": 82836.0}, {"date": "2020-06-17", "close": 0.37, "volume": 18600.0}, {"date": "2020-06-18", "close": 0.35, "volume": 34382.0}, {"date": "2020-06-19", "close": 0.36, "volume": 34202.0}, {"date": "2020-06-22", "close": 0.37, "volume": 154485.0}, {"date": "2020-06-23", "close": 0.34, "volume": 94732.0}, {"date": "2020-06-24", "close": 0.35, "volume": 69918.0}, {"date": "2020-06-25", "close": 0.31, "volume": 161396.0}, {"date": "2020-06-26", "close": 0.33, "volume": 165980.0}, {"date": "2020-06-29", "close": 0.33, "volume": 30127.0}, {"date": "2020-06-30", "close": 0.36, "volume": 35763.0}, {"date": "2020-07-01", "close": 0.35, "volume": 65558.0}, {"date": "2020-07-02", "close": 0.35, "volume": 45119.0}, {"date": "2020-07-03", "close": 0.35, "volume": 29727.0}, {"date": "2020-07-06", "close": 0.4, "volume": 384573.0}, {"date": "2020-07-07", "close": 0.41, "volume": 124178.0}, {"date": "2020-07-08", "close": 0.4, "volume": 164880.0}, {"date": "2020-07-09", "close": 0.42, "volume": 76512.0}, {"date": "2020-07-10", "close": 0.42, "volume": 69137.0}, {"date": "2020-07-13", "close": 0.45, "volume": 187706.0}, {"date": "2020-07-14", "close": 0.41, "volume": 34894.0}, {"date": "2020-07-15", "close": 0.44, "volume": 276129.0}, {"date": "2020-07-16", "close": 0.48, "volume": 1028026.0}, {"date": "2020-07-17", "close": 0.46, "volume": 990077.0}, {"date": "2020-07-20", "close": 0.43, "volume": 230633.0}, {"date": "2020-07-21", "close": 0.42, "volume": 266377.0}, {"date": "2020-07-22", "close": 0.41, "volume": 54163.0}, {"date": "2020-07-23", "close": 0.4, "volume": 138226.0}, {"date": "2020-07-24", "close": 0.41, "volume": 105022.0}, {"date": "2020-07-27", "close": 0.41, "volume": 23200.0}, {"date": "2020-07-28", "close": 0.42, "volume": 147410.0}, {"date": "2020-07-29", "close": 0.42, "volume": 41236.0}, {"date": "2020-07-30", "close": 0.42, "volume": 23000.0}, {"date": "2020-07-31", "close": 0.41, "volume": 63391.0}, {"date": "2020-08-03", "close": 0.41, "volume": 39710.0}, {"date": "2020-08-04", "close": 0.39, "volume": 44942.0}, {"date": "2020-08-05", "close": 0.39, "volume": 12366.0}, {"date": "2020-08-06", "close": 0.31, "volume": 1805739.0}, {"date": "2020-08-07", "close": 0.27, "volume": 944383.0}, {"date": "2020-08-10", "close": 0.27, "volume": 291716.0}, {"date": "2020-08-11", "close": 0.27, "volume": 280700.0}, {"date": "2020-08-12", "close": 0.25, "volume": 392205.0}, {"date": "2020-08-13", "close": 0.25, "volume": 32394.0}, {"date": "2020-08-14", "close": 0.25, "volume": 51836.0}, {"date": "2020-08-17", "close": 0.25, "volume": 138739.0}, {"date": "2020-08-18", "close": 0.25, "volume": 23733.0}, {"date": "2020-08-19", "close": 0.25, "volume": 67875.0}, {"date": "2020-08-20", "close": 0.24, "volume": 165154.0}, {"date": "2020-08-21", "close": 0.27, "volume": 138557.0}, {"date": "2020-08-24", "close": 0.27, "volume": 113591.0}, {"date": "2020-08-25", "close": 0.26, "volume": 30737.0}, {"date": "2020-08-26", "close": 0.27, "volume": 162598.0}, {"date": "2020-08-27", "close": 0.25, "volume": 56288.0}, {"date": "2020-08-28", "close": 0.27, "volume": 34000.0}, {"date": "2020-08-31", "close": 0.26, "volume": 36903.0}, {"date": "2020-09-01", "close": 0.25, "volume": 61047.0}, {"date": "2020-09-02", "close": 0.25, "volume": 87426.0}, {"date": "2020-09-03", "close": 0.25, "volume": 14311.0}, {"date": "2020-09-04", "close": 0.26, "volume": 96500.0}, {"date": "2020-09-07", "close": 0.28, "volume": 151260.0}, {"date": "2020-09-08", "close": 0.28, "volume": 40968.0}, {"date": "2020-09-09", "close": 0.26, "volume": 137020.0}, {"date": "2020-09-10", "close": 0.26, "volume": 11879.0}, {"date": "2020-09-11", "close": 0.27, "volume": 8462.0}, {"date": "2020-09-14", "close": 0.26, "volume": 17736.0}, {"date": "2020-09-15", "close": 0.24, "volume": 55747.0}, {"date": "2020-09-16", "close": 0.26, "volume": 32678.0}, {"date": "2020-09-17", "close": 0.28, "volume": 163422.0}, {"date": "2020-09-18", "close": 0.29, "volume": 194215.0}, {"date": "2020-09-21", "close": 0.3, "volume": 134816.0}, {"date": "2020-09-22", "close": 0.31, "volume": 215311.0}, {"date": "2020-09-24", "close": 0.3, "volume": 92136.0}, {"date": "2020-09-25", "close": 0.31, "volume": 44926.0}, {"date": "2020-09-28", "close": 0.31, "volume": 41829.0}, {"date": "2020-09-29", "close": 0.33, "volume": 133370.0}, {"date": "2020-09-30", "close": 0.32, "volume": 66679.0}, {"date": "2020-10-01", "close": 0.32, "volume": 20969.0}, {"date": "2020-10-02", "close": 0.3, "volume": 3337.0}, {"date": "2020-10-05", "close": 0.3, "volume": 79062.0}, {"date": "2020-10-08", "close": 0.3, "volume": 1740.0}, {"date": "2020-10-09", "close": 0.28, "volume": 9981.0}, {"date": "2020-10-12", "close": 0.28, "volume": 22608.0}, {"date": "2020-10-13", "close": 0.27, "volume": 24745.0}, {"date": "2020-10-14", "close": 0.31, "volume": 86089.0}, {"date": "2020-10-15", "close": 0.32, "volume": 332302.0}, {"date": "2020-10-16", "close": 0.32, "volume": 21933.0}, {"date": "2020-10-19", "close": 0.31, "volume": 47581.0}, {"date": "2020-10-20", "close": 0.29, "volume": 327548.0}, {"date": "2020-10-21", "close": 0.3, "volume": 62507.0}, {"date": "2020-10-22", "close": 0.29, "volume": 16050.0}, {"date": "2020-10-23", "close": 0.3, "volume": 63311.0}, {"date": "2020-10-26", "close": 0.3, "volume": 1000.0}, {"date": "2020-10-27", "close": 0.29, "volume": 1586.0}, {"date": "2020-10-28", "close": 0.29, "volume": 11868.0}, {"date": "2020-10-29", "close": 0.27, "volume": 51370.0}, {"date": "2020-10-30", "close": 0.27, "volume": 14136.0}, {"date": "2020-11-02", "close": 0.26, "volume": 19430.0}, {"date": "2020-11-03", "close": 0.26, "volume": 2676.0}, {"date": "2020-11-05", "close": 0.3, "volume": 12100.0}, {"date": "2020-11-06", "close": 0.3, "volume": 10000.0}, {"date": "2020-11-12", "close": 0.29, "volume": 5613.0}, {"date": "2020-11-17", "close": 0.29, "volume": 19100.0}, {"date": "2020-11-18", "close": 0.29, "volume": 18500.0}, {"date": "2020-11-19", "close": 0.29, "volume": 156.0}, {"date": "2020-11-20", "close": 0.28, "volume": 13992.0}, {"date": "2020-11-23", "close": 0.29, "volume": 216865.0}, {"date": "2020-11-24", "close": 0.29, "volume": 49342.0}, {"date": "2020-11-25", "close": 0.3, "volume": 44913.0}, {"date": "2020-11-26", "close": 0.3, "volume": 800.0}, {"date": "2020-11-27", "close": 0.29, "volume": 28351.0}, {"date": "2020-12-01", "close": 0.27, "volume": 32065.0}, {"date": "2020-12-02", "close": 0.27, "volume": 9400.0}, {"date": "2020-12-03", "close": 0.3, "volume": 39690.0}, {"date": "2020-12-04", "close": 0.27, "volume": 24797.0}, {"date": "2020-12-08", "close": 0.27, "volume": 8000.0}, {"date": "2020-12-09", "close": 0.27, "volume": 31000.0}, {"date": "2020-12-11", "close": 0.28, "volume": 4300.0}, {"date": "2020-12-15", "close": 0.27, "volume": 6897.0}, {"date": "2020-12-16", "close": 0.27, "volume": 4410.0}, {"date": "2020-12-17", "close": 0.26, "volume": 33762.0}, {"date": "2020-12-18", "close": 0.26, "volume": 4300.0}, {"date": "2020-12-21", "close": 0.26, "volume": 22308.0}, {"date": "2020-12-22", "close": 0.26, "volume": 192.0}, {"date": "2020-12-23", "close": 0.25, "volume": 1250.0}, {"date": "2020-12-30", "close": 0.25, "volume": 21231.0}, {"date": "2021-01-04", "close": 0.25, "volume": 2500.0}, {"date": "2021-01-05", "close": 0.25, "volume": 45579.0}, {"date": "2021-01-07", "close": 0.27, "volume": 8000.0}, {"date": "2021-01-11", "close": 0.3, "volume": 43000.0}, {"date": "2021-01-12", "close": 0.3, "volume": 39664.0}, {"date": "2021-01-13", "close": 0.29, "volume": 2400.0}, {"date": "2021-01-14", "close": 0.28, "volume": 12159.0}, {"date": "2021-01-15", "close": 0.31, "volume": 16432.0}, {"date": "2021-01-21", "close": 0.27, "volume": 122678.0}, {"date": "2021-01-22", "close": 0.26, "volume": 18392.0}, {"date": "2021-01-25", "close": 0.26, "volume": 41398.0}, {"date": "2021-01-28", "close": 0.26, "volume": 44383.0}, {"date": "2021-01-29", "close": 0.26, "volume": 20756.0}, {"date": "2021-02-01", "close": 0.26, "volume": 85415.0}, {"date": "2021-02-02", "close": 0.26, "volume": 44500.0}, {"date": "2021-02-04", "close": 0.25, "volume": 27085.0}, {"date": "2021-02-05", "close": 0.25, "volume": 8511.0}, {"date": "2021-02-08", "close": 0.24, "volume": 8248.0}, {"date": "2021-02-09", "close": 0.25, "volume": 96141.0}, {"date": "2021-02-10", "close": 0.24, "volume": 46774.0}, {"date": "2021-02-11", "close": 0.25, "volume": 6751.0}, {"date": "2021-02-12", "close": 0.25, "volume": 50125.0}, {"date": "2021-02-16", "close": 0.25, "volume": 10000.0}, {"date": "2021-02-17", "close": 0.28, "volume": 27114.0}, {"date": "2021-02-18", "close": 0.24, "volume": 736510.0}, {"date": "2021-02-19", "close": 0.27, "volume": 254550.0}, {"date": "2021-02-22", "close": 0.29, "volume": 671859.0}, {"date": "2021-02-23", "close": 0.29, "volume": 1081335.0}, {"date": "2021-02-24", "close": 0.28, "volume": 117629.0}, {"date": "2021-02-25", "close": 0.27, "volume": 116534.0}, {"date": "2021-02-26", "close": 0.27, "volume": 154204.0}, {"date": "2021-03-01", "close": 0.27, "volume": 95991.0}, {"date": "2021-03-02", "close": 0.25, "volume": 120108.0}, {"date": "2021-03-03", "close": 0.26, "volume": 61144.0}, {"date": "2021-03-04", "close": 0.27, "volume": 277001.0}, {"date": "2021-03-05", "close": 0.24, "volume": 117108.0}, {"date": "2021-03-08", "close": 0.26, "volume": 51543.0}, {"date": "2021-03-09", "close": 0.25, "volume": 50928.0}, {"date": "2021-03-10", "close": 0.24, "volume": 138030.0}, {"date": "2021-03-11", "close": 0.25, "volume": 18725.0}, {"date": "2021-03-12", "close": 0.27, "volume": 70093.0}, {"date": "2021-03-15", "close": 0.25, "volume": 223007.0}, {"date": "2021-03-16", "close": 0.26, "volume": 324203.0}, {"date": "2021-03-17", "close": 0.27, "volume": 35001.0}, {"date": "2021-03-18", "close": 0.25, "volume": 119374.0}, {"date": "2021-03-19", "close": 0.28, "volume": 157461.0}, {"date": "2021-03-22", "close": 0.34, "volume": 2187160.0}, {"date": "2021-03-23", "close": 0.3, "volume": 585830.0}, {"date": "2021-03-24", "close": 0.31, "volume": 134835.0}, {"date": "2021-03-25", "close": 0.3, "volume": 528977.0}, {"date": "2021-03-26", "close": 0.32, "volume": 153426.0}, {"date": "2021-03-29", "close": 0.31, "volume": 112839.0}, {"date": "2021-03-30", "close": 0.33, "volume": 46360.0}, {"date": "2021-03-31", "close": 0.3, "volume": 107215.0}, {"date": "2021-04-01", "close": 0.3, "volume": 172586.0}, {"date": "2021-04-06", "close": 0.32, "volume": 707797.0}, {"date": "2021-04-07", "close": 0.34, "volume": 244038.0}, {"date": "2021-04-08", "close": 0.32, "volume": 122885.0}, {"date": "2021-04-09", "close": 0.32, "volume": 69338.0}, {"date": "2021-04-12", "close": 0.32, "volume": 62119.0}, {"date": "2021-04-13", "close": 0.31, "volume": 94833.0}, {"date": "2021-04-14", "close": 0.31, "volume": 23944.0}, {"date": "2021-04-15", "close": 0.3, "volume": 293985.0}, {"date": "2021-04-16", "close": 0.31, "volume": 112655.0}, {"date": "2021-04-19", "close": 0.3, "volume": 102006.0}, {"date": "2021-04-20", "close": 0.28, "volume": 144858.0}, {"date": "2021-04-21", "close": 0.33, "volume": 234365.0}, {"date": "2021-04-22", "close": 0.33, "volume": 81211.0}, {"date": "2021-04-23", "close": 0.32, "volume": 36280.0}, {"date": "2021-04-26", "close": 0.32, "volume": 58764.0}, {"date": "2021-04-27", "close": 0.35, "volume": 214617.0}, {"date": "2021-04-28", "close": 0.35, "volume": 245165.0}, {"date": "2021-04-29", "close": 0.33, "volume": 86662.0}, {"date": "2021-04-30", "close": 0.35, "volume": 352569.0}, {"date": "2021-05-03", "close": 0.34, "volume": 371201.0}, {"date": "2021-05-04", "close": 0.35, "volume": 28632.0}, {"date": "2021-05-05", "close": 0.32, "volume": 302239.0}, {"date": "2021-05-06", "close": 0.33, "volume": 27907.0}, {"date": "2021-05-07", "close": 0.33, "volume": 30251.0}, {"date": "2021-05-10", "close": 0.32, "volume": 528957.0}, {"date": "2021-05-11", "close": 0.33, "volume": 277480.0}, {"date": "2021-05-12", "close": 0.3, "volume": 480587.0}, {"date": "2021-05-13", "close": 0.3, "volume": 159879.0}, {"date": "2021-05-14", "close": 0.29, "volume": 24300.0}, {"date": "2021-05-17", "close": 0.29, "volume": 3000.0}, {"date": "2021-05-18", "close": 0.31, "volume": 127914.0}, {"date": "2021-05-19", "close": 0.31, "volume": 246847.0}, {"date": "2021-05-20", "close": 0.3, "volume": 387375.0}, {"date": "2021-05-21", "close": 0.31, "volume": 300179.0}, {"date": "2021-05-24", "close": 0.3, "volume": 120146.0}, {"date": "2021-05-25", "close": 0.31, "volume": 147000.0}, {"date": "2021-05-26", "close": 0.31, "volume": 253840.0}, {"date": "2021-05-27", "close": 0.33, "volume": 231340.0}, {"date": "2021-05-28", "close": 0.33, "volume": 464585.0}, {"date": "2021-05-31", "close": 0.33, "volume": 115631.0}, {"date": "2021-06-01", "close": 0.31, "volume": 302887.0}, {"date": "2021-06-02", "close": 0.32, "volume": 21037.0}, {"date": "2021-06-03", "close": 0.32, "volume": 177200.0}, {"date": "2021-06-04", "close": 0.34, "volume": 162732.0}, {"date": "2021-06-07", "close": 0.33, "volume": 94429.0}, {"date": "2021-06-08", "close": 0.33, "volume": 800.0}, {"date": "2021-06-09", "close": 0.38, "volume": 361980.0}, {"date": "2021-06-10", "close": 0.42, "volume": 1803845.0}, {"date": "2021-06-11", "close": 0.4, "volume": 983250.0}, {"date": "2021-06-15", "close": 0.41, "volume": 402026.0}, {"date": "2021-06-16", "close": 0.43, "volume": 1673011.0}, {"date": "2021-06-17", "close": 0.39, "volume": 1018606.0}, {"date": "2021-06-18", "close": 0.36, "volume": 98012.0}, {"date": "2021-06-21", "close": 0.33, "volume": 631754.0}, {"date": "2021-06-22", "close": 0.35, "volume": 201363.0}, {"date": "2021-06-23", "close": 0.33, "volume": 306446.0}, {"date": "2021-06-24", "close": 0.36, "volume": 124369.0}, {"date": "2021-06-25", "close": 0.34, "volume": 111069.0}, {"date": "2021-06-28", "close": 0.33, "volume": 85073.0}, {"date": "2021-06-29", "close": 0.33, "volume": 34361.0}, {"date": "2021-06-30", "close": 0.35, "volume": 186709.0}, {"date": "2021-07-01", "close": 0.35, "volume": 309491.0}, {"date": "2021-07-02", "close": 0.34, "volume": 89151.0}, {"date": "2021-07-05", "close": 0.35, "volume": 153887.0}, {"date": "2021-07-06", "close": 0.35, "volume": 82174.0}, {"date": "2021-07-07", "close": 0.35, "volume": 85639.0}, {"date": "2021-07-08", "close": 0.36, "volume": 239057.0}, {"date": "2021-07-09", "close": 0.38, "volume": 192118.0}, {"date": "2021-07-12", "close": 0.39, "volume": 52191.0}, {"date": "2021-07-13", "close": 0.4, "volume": 149808.0}, {"date": "2021-07-14", "close": 0.38, "volume": 73140.0}, {"date": "2021-07-15", "close": 0.38, "volume": 62474.0}, {"date": "2021-07-16", "close": 0.39, "volume": 556572.0}, {"date": "2021-07-19", "close": 0.36, "volume": 217446.0}, {"date": "2021-07-20", "close": 0.32, "volume": 433227.0}, {"date": "2021-07-21", "close": 0.33, "volume": 51094.0}, {"date": "2021-07-22", "close": 0.34, "volume": 46847.0}, {"date": "2021-07-23", "close": 0.36, "volume": 31622.0}, {"date": "2021-07-26", "close": 0.33, "volume": 141336.0}, {"date": "2021-07-27", "close": 0.33, "volume": 176246.0}, {"date": "2021-07-28", "close": 0.33, "volume": 107835.0}, {"date": "2021-07-29", "close": 0.32, "volume": 512307.0}, {"date": "2021-07-30", "close": 0.31, "volume": 61573.0}, {"date": "2021-08-02", "close": 0.33, "volume": 93911.0}, {"date": "2021-08-03", "close": 0.34, "volume": 32925.0}, {"date": "2021-08-04", "close": 0.34, "volume": 77374.0}, {"date": "2021-08-05", "close": 0.33, "volume": 17689.0}, {"date": "2021-08-06", "close": 0.33, "volume": 121616.0}, {"date": "2021-08-09", "close": 0.32, "volume": 116009.0}, {"date": "2021-08-10", "close": 0.31, "volume": 253065.0}, {"date": "2021-08-11", "close": 0.3, "volume": 50331.0}, {"date": "2021-08-12", "close": 0.3, "volume": 139000.0}, {"date": "2021-08-13", "close": 0.31, "volume": 83294.0}, {"date": "2021-08-16", "close": 0.31, "volume": 26693.0}, {"date": "2021-08-17", "close": 0.31, "volume": 23000.0}, {"date": "2021-08-18", "close": 0.31, "volume": 71172.0}, {"date": "2021-08-19", "close": 0.31, "volume": 9285.0}, {"date": "2021-08-20", "close": 0.3, "volume": 45650.0}, {"date": "2021-08-23", "close": 0.25, "volume": 594752.0}, {"date": "2021-08-24", "close": 0.26, "volume": 87123.0}, {"date": "2021-08-26", "close": 0.26, "volume": 182003.0}, {"date": "2021-08-27", "close": 0.27, "volume": 160901.0}, {"date": "2021-08-30", "close": 0.26, "volume": 4492.0}, {"date": "2021-08-31", "close": 0.26, "volume": 25826.0}, {"date": "2021-09-01", "close": 0.26, "volume": 185153.0}, {"date": "2021-09-02", "close": 0.26, "volume": 6141.0}, {"date": "2021-09-03", "close": 0.27, "volume": 34651.0}, {"date": "2021-09-06", "close": 0.29, "volume": 81383.0}, {"date": "2021-09-07", "close": 0.3, "volume": 98186.0}, {"date": "2021-09-08", "close": 0.28, "volume": 24914.0}, {"date": "2021-09-09", "close": 0.28, "volume": 10029.0}, {"date": "2021-09-10", "close": 0.27, "volume": 7262.0}, {"date": "2021-09-13", "close": 0.28, "volume": 61089.0}, {"date": "2021-09-14", "close": 0.28, "volume": 5000.0}, {"date": "2021-09-16", "close": 0.29, "volume": 99656.0}, {"date": "2021-09-17", "close": 0.29, "volume": 37102.0}, {"date": "2021-09-20", "close": 0.27, "volume": 94439.0}, {"date": "2021-09-21", "close": 0.27, "volume": 22067.0}, {"date": "2021-09-23", "close": 0.26, "volume": 16384.0}, {"date": "2021-09-24", "close": 0.27, "volume": 29100.0}, {"date": "2021-09-27", "close": 0.28, "volume": 16710.0}, {"date": "2021-09-28", "close": 0.26, "volume": 66036.0}, {"date": "2021-09-29", "close": 0.25, "volume": 42542.0}, {"date": "2021-09-30", "close": 0.24, "volume": 109586.0}, {"date": "2021-10-01", "close": 0.24, "volume": 20044.0}, {"date": "2021-10-04", "close": 0.23, "volume": 18890.0}, {"date": "2021-10-05", "close": 0.23, "volume": 90174.0}, {"date": "2021-10-06", "close": 0.23, "volume": 9521.0}, {"date": "2021-10-07", "close": 0.25, "volume": 5692.0}, {"date": "2021-10-08", "close": 0.26, "volume": 79072.0}, {"date": "2021-10-11", "close": 0.25, "volume": 9153.0}, {"date": "2021-10-12", "close": 0.25, "volume": 15000.0}, {"date": "2021-10-13", "close": 0.24, "volume": 27343.0}, {"date": "2021-10-14", "close": 0.26, "volume": 27878.0}, {"date": "2021-10-15", "close": 0.28, "volume": 174642.0}, {"date": "2021-10-18", "close": 0.26, "volume": 31433.0}, {"date": "2021-10-19", "close": 0.27, "volume": 54200.0}, {"date": "2021-10-20", "close": 0.28, "volume": 104337.0}, {"date": "2021-10-21", "close": 0.3, "volume": 90935.0}, {"date": "2021-10-22", "close": 0.3, "volume": 20286.0}, {"date": "2021-10-25", "close": 0.3, "volume": 3784.0}, {"date": "2021-10-26", "close": 0.31, "volume": 119812.0}, {"date": "2021-10-27", "close": 0.31, "volume": 89136.0}, {"date": "2021-10-28", "close": 0.3, "volume": 4833.0}, {"date": "2021-10-29", "close": 0.3, "volume": 84401.0}, {"date": "2021-11-01", "close": 0.29, "volume": 7770.0}, {"date": "2021-11-02", "close": 0.3, "volume": 22190.0}, {"date": "2021-11-03", "close": 0.29, "volume": 17750.0}, {"date": "2021-11-04", "close": 0.28, "volume": 16600.0}, {"date": "2021-11-05", "close": 0.29, "volume": 15000.0}, {"date": "2021-11-09", "close": 0.3, "volume": 68848.0}, {"date": "2021-11-11", "close": 0.31, "volume": 43300.0}, {"date": "2021-11-12", "close": 0.3, "volume": 20000.0}, {"date": "2021-11-15", "close": 0.3, "volume": 1733.0}, {"date": "2021-11-16", "close": 0.305, "volume": 200176.0}, {"date": "2021-11-17", "close": 0.33, "volume": 198027.0}, {"date": "2021-11-18", "close": 0.32, "volume": 275023.0}, {"date": "2021-11-19", "close": 0.34, "volume": 143925.0}, {"date": "2021-11-22", "close": 0.32, "volume": 202075.0}, {"date": "2021-11-23", "close": 0.3, "volume": 218038.0}, {"date": "2021-11-24", "close": 0.29, "volume": 42930.0}, {"date": "2021-11-25", "close": 0.28, "volume": 47228.0}, {"date": "2021-11-26", "close": 0.27, "volume": 128790.0}, {"date": "2021-11-29", "close": 0.26, "volume": 70986.0}, {"date": "2021-11-30", "close": 0.26, "volume": 47780.0}, {"date": "2021-12-01", "close": 0.26, "volume": 11369.0}, {"date": "2021-12-02", "close": 0.27, "volume": 11528.0}, {"date": "2021-12-03", "close": 0.27, "volume": 2585.0}, {"date": "2021-12-07", "close": 0.27, "volume": 94793.0}, {"date": "2021-12-08", "close": 0.28, "volume": 91522.0}, {"date": "2021-12-09", "close": 0.26, "volume": 9700.0}, {"date": "2021-12-10", "close": 0.27, "volume": 12300.0}, {"date": "2021-12-13", "close": 0.25, "volume": 58000.0}, {"date": "2021-12-14", "close": 0.25, "volume": 25000.0}, {"date": "2021-12-15", "close": 0.24, "volume": 26298.0}, {"date": "2021-12-16", "close": 0.24, "volume": 4087.0}, {"date": "2021-12-17", "close": 0.24, "volume": 20677.0}, {"date": "2021-12-20", "close": 0.23, "volume": 2000.0}, {"date": "2021-12-21", "close": 0.25, "volume": 39696.0}, {"date": "2021-12-23", "close": 0.24, "volume": 14000.0}, {"date": "2021-12-24", "close": 0.23, "volume": 51000.0}, {"date": "2021-12-29", "close": 0.23, "volume": 158551.0}, {"date": "2021-12-30", "close": 0.24, "volume": 39082.0}, {"date": "2021-12-31", "close": 0.23, "volume": 96792.0}, {"date": "2022-01-04", "close": 0.26, "volume": 6558.0}, {"date": "2022-01-05", "close": 0.27, "volume": 38000.0}, {"date": "2022-01-06", "close": 0.26, "volume": 161942.0}, {"date": "2022-01-07", "close": 0.25, "volume": 2900.0}, {"date": "2022-01-10", "close": 0.27, "volume": 13850.0}, {"date": "2022-01-11", "close": 0.27, "volume": 40000.0}, {"date": "2022-01-12", "close": 0.24, "volume": 113409.0}, {"date": "2022-01-13", "close": 0.25, "volume": 60000.0}, {"date": "2022-01-14", "close": 0.24, "volume": 6000.0}, {"date": "2022-01-18", "close": 0.25, "volume": 40000.0}, {"date": "2022-01-21", "close": 0.28, "volume": 16270.0}, {"date": "2022-01-25", "close": 0.24, "volume": 19166.0}, {"date": "2022-01-27", "close": 0.2, "volume": 67194.0}, {"date": "2022-02-01", "close": 0.24, "volume": 22632.0}, {"date": "2022-02-03", "close": 0.26, "volume": 20000.0}, {"date": "2022-02-07", "close": 0.24, "volume": 9248.0}, {"date": "2022-02-08", "close": 0.29, "volume": 5342350.0}, {"date": "2022-02-09", "close": 0.28, "volume": 1039372.0}, {"date": "2022-02-10", "close": 0.29, "volume": 551915.0}, {"date": "2022-02-11", "close": 0.32, "volume": 572708.0}, {"date": "2022-02-15", "close": 0.27, "volume": 423831.0}, {"date": "2022-02-16", "close": 0.27, "volume": 153872.0}, {"date": "2022-02-17", "close": 0.27, "volume": 52170.0}, {"date": "2022-02-18", "close": 0.305, "volume": 226858.0}, {"date": "2022-02-21", "close": 0.28, "volume": 554130.0}, {"date": "2022-02-22", "close": 0.26, "volume": 131617.0}, {"date": "2022-02-23", "close": 0.27, "volume": 84703.0}, {"date": "2022-02-24", "close": 0.28, "volume": 30000.0}, {"date": "2022-02-25", "close": 0.29, "volume": 72252.0}, {"date": "2022-02-28", "close": 0.26, "volume": 198584.0}, {"date": "2022-03-01", "close": 0.26, "volume": 94295.0}, {"date": "2022-03-02", "close": 0.26, "volume": 96673.0}, {"date": "2022-03-03", "close": 0.28, "volume": 77640.0}, {"date": "2022-03-04", "close": 0.26, "volume": 203942.0}, {"date": "2022-03-07", "close": 0.26, "volume": 37360.0}, {"date": "2022-03-08", "close": 0.265, "volume": 34667.0}, {"date": "2022-03-09", "close": 0.25, "volume": 87071.0}, {"date": "2022-03-10", "close": 0.24, "volume": 108721.0}, {"date": "2022-03-11", "close": 0.25, "volume": 72840.0}, {"date": "2022-03-14", "close": 0.24, "volume": 35833.0}, {"date": "2022-03-15", "close": 0.22, "volume": 150751.0}, {"date": "2022-03-18", "close": 0.24, "volume": 2113.0}, {"date": "2022-03-21", "close": 0.23, "volume": 6000.0}, {"date": "2022-03-22", "close": 0.23, "volume": 3500.0}, {"date": "2022-03-23", "close": 0.24, "volume": 23012.0}, {"date": "2022-03-24", "close": 0.24, "volume": 24406.0}, {"date": "2022-03-25", "close": 0.24, "volume": 28070.0}, {"date": "2022-03-28", "close": 0.24, "volume": 3300.0}, {"date": "2022-03-31", "close": 0.245, "volume": 28845.0}, {"date": "2022-04-01", "close": 0.24, "volume": 12041.0}, {"date": "2022-04-04", "close": 0.24, "volume": 65077.0}, {"date": "2022-04-05", "close": 0.22, "volume": 259943.0}, {"date": "2022-04-06", "close": 0.23, "volume": 11429.0}, {"date": "2022-04-07", "close": 0.22, "volume": 27488.0}, {"date": "2022-04-08", "close": 0.22, "volume": 40000.0}, {"date": "2022-04-11", "close": 0.215, "volume": 1815.0}, {"date": "2022-04-12", "close": 0.22, "volume": 32667.0}, {"date": "2022-04-13", "close": 0.21, "volume": 73227.0}, {"date": "2022-04-14", "close": 0.21, "volume": 9832.0}, {"date": "2022-04-19", "close": 0.22, "volume": 8819.0}, {"date": "2022-04-21", "close": 0.24, "volume": 100901.0}, {"date": "2022-04-26", "close": 0.2, "volume": 173257.0}, {"date": "2022-04-27", "close": 0.2, "volume": 19593.0}, {"date": "2022-04-28", "close": 0.2, "volume": 46441.0}, {"date": "2022-04-29", "close": 0.2, "volume": 29800.0}, {"date": "2022-05-02", "close": 0.2, "volume": 12425.0}, {"date": "2022-05-03", "close": 0.19, "volume": 31535.0}, {"date": "2022-05-04", "close": 0.2, "volume": 23156.0}, {"date": "2022-05-06", "close": 0.17, "volume": 94500.0}, {"date": "2022-05-09", "close": 0.2, "volume": 32544.0}, {"date": "2022-05-10", "close": 0.19, "volume": 7655.0}, {"date": "2022-05-11", "close": 0.19, "volume": 68303.0}, {"date": "2022-05-12", "close": 0.17, "volume": 54562.0}, {"date": "2022-05-13", "close": 0.17, "volume": 19181.0}, {"date": "2022-05-18", "close": 0.17, "volume": 12808.0}, {"date": "2022-05-19", "close": 0.17, "volume": 42603.0}, {"date": "2022-05-20", "close": 0.16, "volume": 240211.0}, {"date": "2022-05-24", "close": 0.17, "volume": 15422.0}, {"date": "2022-05-26", "close": 0.17, "volume": 11176.0}, {"date": "2022-05-27", "close": 0.2, "volume": 45725.0}, {"date": "2022-05-30", "close": 0.2, "volume": 35900.0}, {"date": "2022-05-31", "close": 0.23, "volume": 90489.0}, {"date": "2022-06-01", "close": 0.21, "volume": 27652.0}, {"date": "2022-06-02", "close": 0.22, "volume": 50100.0}, {"date": "2022-06-03", "close": 0.22, "volume": 2800.0}, {"date": "2022-06-06", "close": 0.21, "volume": 11491.0}, {"date": "2022-06-09", "close": 0.17, "volume": 166948.0}, {"date": "2022-06-10", "close": 0.17, "volume": 9005.0}, {"date": "2022-06-14", "close": 0.16, "volume": 116136.0}, {"date": "2022-06-15", "close": 0.15, "volume": 66114.0}, {"date": "2022-06-16", "close": 0.17, "volume": 5615.0}, {"date": "2022-06-17", "close": 0.14, "volume": 59113.0}, {"date": "2022-06-21", "close": 0.13, "volume": 67159.0}, {"date": "2022-06-22", "close": 0.12, "volume": 246397.0}, {"date": "2022-06-23", "close": 0.12, "volume": 7857.0}, {"date": "2022-06-24", "close": 0.15, "volume": 23643.0}, {"date": "2022-06-27", "close": 0.13, "volume": 100000.0}, {"date": "2022-06-28", "close": 0.13, "volume": 18896.0}, {"date": "2022-06-29", "close": 0.12, "volume": 3388.0}, {"date": "2022-06-30", "close": 0.13, "volume": 50512.0}, {"date": "2022-07-04", "close": 0.13, "volume": 20561.0}, {"date": "2022-07-05", "close": 0.13, "volume": 44400.0}, {"date": "2022-07-06", "close": 0.12, "volume": 44400.0}, {"date": "2022-07-08", "close": 0.12, "volume": 52014.0}, {"date": "2022-07-14", "close": 0.12, "volume": 12705.0}, {"date": "2022-07-19", "close": 0.12, "volume": 127683.0}, {"date": "2022-07-21", "close": 0.14, "volume": 27220.0}, {"date": "2022-07-22", "close": 0.13, "volume": 15270.0}, {"date": "2022-07-25", "close": 0.14, "volume": 21230.0}, {"date": "2022-07-27", "close": 0.14, "volume": 15731.0}, {"date": "2022-07-28", "close": 0.14, "volume": 22569.0}, {"date": "2022-08-01", "close": 0.14, "volume": 10000.0}, {"date": "2022-08-02", "close": 0.14, "volume": 1553.0}, {"date": "2022-08-03", "close": 0.15, "volume": 25000.0}, {"date": "2022-08-04", "close": 0.15, "volume": 7000.0}, {"date": "2022-08-05", "close": 0.16, "volume": 42900.0}, {"date": "2022-08-10", "close": 0.18, "volume": 181345.0}, {"date": "2022-08-11", "close": 0.2, "volume": 21970.0}, {"date": "2022-08-12", "close": 0.2, "volume": 172152.0}, {"date": "2022-08-15", "close": 0.23, "volume": 446406.0}, {"date": "2022-08-16", "close": 0.24, "volume": 59380.0}, {"date": "2022-08-17", "close": 0.26, "volume": 354559.0}, {"date": "2022-08-18", "close": 0.29, "volume": 610827.0}, {"date": "2022-08-19", "close": 0.27, "volume": 234190.0}, {"date": "2022-08-22", "close": 0.29, "volume": 233529.0}, {"date": "2022-08-23", "close": 0.27, "volume": 183000.0}, {"date": "2022-08-24", "close": 0.25, "volume": 4000.0}, {"date": "2022-08-25", "close": 0.26, "volume": 17500.0}, {"date": "2022-08-26", "close": 0.3, "volume": 110052.0}, {"date": "2022-08-29", "close": 0.29, "volume": 271204.0}, {"date": "2022-08-30", "close": 0.29, "volume": 60000.0}, {"date": "2022-08-31", "close": 0.28, "volume": 41019.0}, {"date": "2022-09-01", "close": 0.28, "volume": 13586.0}, {"date": "2022-09-02", "close": 0.29, "volume": 17267.0}, {"date": "2022-09-05", "close": 0.27, "volume": 3780.0}, {"date": "2022-09-06", "close": 0.27, "volume": 22183.0}, {"date": "2022-09-07", "close": 0.24, "volume": 93295.0}, {"date": "2022-09-08", "close": 0.25, "volume": 25.0}, {"date": "2022-09-09", "close": 0.25, "volume": 75000.0}, {"date": "2022-09-12", "close": 0.25, "volume": 87820.0}, {"date": "2022-09-13", "close": 0.23, "volume": 149572.0}, {"date": "2022-09-14", "close": 0.21, "volume": 84117.0}, {"date": "2022-09-15", "close": 0.23, "volume": 60262.0}, {"date": "2022-09-16", "close": 0.22, "volume": 53791.0}, {"date": "2022-09-19", "close": 0.22, "volume": 95000.0}, {"date": "2022-09-20", "close": 0.24, "volume": 113745.0}, {"date": "2022-09-21", "close": 0.24, "volume": 2500.0}, {"date": "2022-09-26", "close": 0.23, "volume": 57080.0}, {"date": "2022-09-27", "close": 0.22, "volume": 64320.0}, {"date": "2022-09-28", "close": 0.23, "volume": 179529.0}, {"date": "2022-09-29", "close": 0.26, "volume": 122161.0}, {"date": "2022-09-30", "close": 0.25, "volume": 24172.0}, {"date": "2022-10-03", "close": 0.25, "volume": 107490.0}, {"date": "2022-10-04", "close": 0.24, "volume": 10000.0}, {"date": "2022-10-05", "close": 0.24, "volume": 74176.0}, {"date": "2022-10-07", "close": 0.26, "volume": 382428.0}, {"date": "2022-10-10", "close": 0.24, "volume": 140577.0}, {"date": "2022-10-11", "close": 0.24, "volume": 33400.0}, {"date": "2022-10-12", "close": 0.21, "volume": 100643.0}, {"date": "2022-10-13", "close": 0.22, "volume": 55859.0}, {"date": "2022-10-14", "close": 0.2, "volume": 100671.0}, {"date": "2022-10-17", "close": 0.2, "volume": 48849.0}, {"date": "2022-10-18", "close": 0.22, "volume": 66500.0}, {"date": "2022-10-21", "close": 0.23, "volume": 478530.0}, {"date": "2022-10-24", "close": 0.23, "volume": 64900.0}, {"date": "2022-10-25", "close": 0.23, "volume": 172786.0}, {"date": "2022-10-26", "close": 0.23, "volume": 43075.0}, {"date": "2022-10-27", "close": 0.21, "volume": 112161.0}, {"date": "2022-10-28", "close": 0.25, "volume": 140096.0}, {"date": "2022-10-31", "close": 0.25, "volume": 47240.0}, {"date": "2022-11-01", "close": 0.26, "volume": 263615.0}, {"date": "2022-11-02", "close": 0.28, "volume": 298786.0}, {"date": "2022-11-03", "close": 0.27, "volume": 18999.0}, {"date": "2022-11-04", "close": 0.3, "volume": 284760.0}, {"date": "2022-11-07", "close": 0.31, "volume": 502676.0}, {"date": "2022-11-08", "close": 0.29, "volume": 103576.0}, {"date": "2022-11-09", "close": 0.29, "volume": 16722.0}, {"date": "2022-11-10", "close": 0.27, "volume": 25000.0}, {"date": "2022-11-11", "close": 0.26, "volume": 185977.0}, {"date": "2022-11-14", "close": 0.25, "volume": 135000.0}, {"date": "2022-11-15", "close": 0.26, "volume": 25.0}, {"date": "2022-11-16", "close": 0.26, "volume": 66000.0}, {"date": "2022-11-17", "close": 0.25, "volume": 52500.0}, {"date": "2022-11-18", "close": 0.28, "volume": 15830.0}, {"date": "2022-11-21", "close": 0.26, "volume": 92194.0}, {"date": "2022-11-22", "close": 0.27, "volume": 78860.0}, {"date": "2022-11-23", "close": 0.27, "volume": 24493.0}, {"date": "2022-11-24", "close": 0.27, "volume": 64950.0}, {"date": "2022-11-25", "close": 0.28, "volume": 107662.0}, {"date": "2022-11-28", "close": 0.27, "volume": 273082.0}, {"date": "2022-11-29", "close": 0.28, "volume": 36130.0}, {"date": "2022-11-30", "close": 0.28, "volume": 63897.0}, {"date": "2022-12-01", "close": 0.29, "volume": 50000.0}, {"date": "2022-12-02", "close": 0.29, "volume": 40000.0}, {"date": "2022-12-05", "close": 0.3, "volume": 90000.0}, {"date": "2022-12-06", "close": 0.27, "volume": 114807.0}, {"date": "2022-12-07", "close": 0.28, "volume": 7309.0}, {"date": "2022-12-08", "close": 0.27, "volume": 30000.0}, {"date": "2022-12-09", "close": 0.27, "volume": 67415.0}, {"date": "2022-12-12", "close": 0.26, "volume": 164889.0}, {"date": "2022-12-14", "close": 0.27, "volume": 2000.0}, {"date": "2022-12-16", "close": 0.24, "volume": 357657.0}, {"date": "2022-12-19", "close": 0.23, "volume": 25033.0}, {"date": "2022-12-21", "close": 0.24, "volume": 37185.0}, {"date": "2022-12-23", "close": 0.25, "volume": 6000.0}, {"date": "2022-12-28", "close": 0.24, "volume": 9662.0}, {"date": "2022-12-29", "close": 0.25, "volume": 2500.0}, {"date": "2022-12-30", "close": 0.25, "volume": 19550.0}, {"date": "2023-01-04", "close": 0.25, "volume": 14500.0}, {"date": "2023-01-06", "close": 0.28, "volume": 45015.0}, {"date": "2023-01-09", "close": 0.25, "volume": 58853.0}, {"date": "2023-01-10", "close": 0.26, "volume": 3600.0}, {"date": "2023-01-11", "close": 0.28, "volume": 4808.0}, {"date": "2023-01-12", "close": 0.27, "volume": 15599.0}, {"date": "2023-01-13", "close": 0.27, "volume": 12711.0}, {"date": "2023-01-16", "close": 0.28, "volume": 11357.0}, {"date": "2023-01-18", "close": 0.27, "volume": 16275.0}, {"date": "2023-01-19", "close": 0.26, "volume": 56172.0}, {"date": "2023-01-23", "close": 0.27, "volume": 5300.0}, {"date": "2023-01-24", "close": 0.27, "volume": 28000.0}, {"date": "2023-01-27", "close": 0.28, "volume": 10000.0}, {"date": "2023-01-30", "close": 0.28, "volume": 114926.0}, {"date": "2023-01-31", "close": 0.26, "volume": 260199.0}, {"date": "2023-02-01", "close": 0.26, "volume": 340.0}, {"date": "2023-02-02", "close": 0.24, "volume": 224915.0}, {"date": "2023-02-03", "close": 0.25, "volume": 9870.0}, {"date": "2023-02-06", "close": 0.25, "volume": 24911.0}, {"date": "2023-02-08", "close": 0.27, "volume": 406085.0}, {"date": "2023-02-14", "close": 0.25, "volume": 133564.0}, {"date": "2023-02-16", "close": 0.25, "volume": 22402.0}, {"date": "2023-02-17", "close": 0.25, "volume": 27346.0}, {"date": "2023-02-20", "close": 0.23, "volume": 28540.0}, {"date": "2023-02-21", "close": 0.24, "volume": 31354.0}, {"date": "2023-02-22", "close": 0.24, "volume": 6155.0}, {"date": "2023-02-23", "close": 0.23, "volume": 10340.0}, {"date": "2023-02-24", "close": 0.23, "volume": 49379.0}, {"date": "2023-02-27", "close": 0.22, "volume": 2555.0}, {"date": "2023-02-28", "close": 0.23, "volume": 8750.0}, {"date": "2023-03-01", "close": 0.25, "volume": 11060.0}, {"date": "2023-03-07", "close": 0.24, "volume": 75205.0}, {"date": "2023-03-08", "close": 0.24, "volume": 247671.0}, {"date": "2023-03-14", "close": 0.23, "volume": 21.0}, {"date": "2023-03-15", "close": 0.2, "volume": 6000.0}, {"date": "2023-03-16", "close": 0.2, "volume": 5500.0}, {"date": "2023-03-20", "close": 0.18, "volume": 404634.0}, {"date": "2023-03-22", "close": 0.19, "volume": 74275.0}, {"date": "2023-03-23", "close": 0.21, "volume": 32500.0}, {"date": "2023-03-24", "close": 0.22, "volume": 34500.0}, {"date": "2023-03-28", "close": 0.18, "volume": 135118.0}, {"date": "2023-03-29", "close": 0.18, "volume": 1293.0}, {"date": "2023-04-03", "close": 0.18, "volume": 164652.0}, {"date": "2023-04-11", "close": 0.19, "volume": 1500.0}, {"date": "2023-04-12", "close": 0.19, "volume": 328.0}, {"date": "2023-04-13", "close": 0.19, "volume": 1599.0}, {"date": "2023-04-14", "close": 0.18, "volume": 901.0}, {"date": "2023-04-17", "close": 0.18, "volume": 29682.0}, {"date": "2023-04-18", "close": 0.17, "volume": 228558.0}, {"date": "2023-04-19", "close": 0.17, "volume": 3578.0}, {"date": "2023-04-26", "close": 0.18, "volume": 100000.0}, {"date": "2023-04-27", "close": 0.17, "volume": 46975.0}, {"date": "2023-04-28", "close": 0.17, "volume": 6500.0}, {"date": "2023-05-01", "close": 0.17, "volume": 20000.0}, {"date": "2023-05-08", "close": 0.16, "volume": 194160.0}, {"date": "2023-05-09", "close": 0.16, "volume": 3258.0}, {"date": "2023-05-15", "close": 0.16, "volume": 6742.0}, {"date": "2023-05-17", "close": 0.16, "volume": 13258.0}, {"date": "2023-05-18", "close": 0.15, "volume": 6000.0}, {"date": "2023-05-23", "close": 0.16, "volume": 1859.0}, {"date": "2023-05-25", "close": 0.16, "volume": 38414.0}, {"date": "2023-05-30", "close": 0.16, "volume": 20205.0}, {"date": "2023-05-31", "close": 0.16, "volume": 17700.0}, {"date": "2023-06-01", "close": 0.16, "volume": 2096.0}, {"date": "2023-06-05", "close": 0.16, "volume": 87208.0}, {"date": "2023-06-09", "close": 0.15, "volume": 58962.0}, {"date": "2023-06-13", "close": 0.15, "volume": 278712.0}, {"date": "2023-06-14", "close": 0.14, "volume": 52000.0}, {"date": "2023-06-15", "close": 0.14, "volume": 208536.0}, {"date": "2023-06-16", "close": 0.16, "volume": 27892.0}, {"date": "2023-06-19", "close": 0.16, "volume": 50000.0}, {"date": "2023-06-21", "close": 0.16, "volume": 90000.0}, {"date": "2023-06-22", "close": 0.14, "volume": 6500.0}, {"date": "2023-06-23", "close": 0.19, "volume": 49864.0}, {"date": "2023-06-26", "close": 0.16, "volume": 648.0}, {"date": "2023-06-27", "close": 0.16, "volume": 2429.0}, {"date": "2023-06-28", "close": 0.17, "volume": 29509.0}, {"date": "2023-06-29", "close": 0.16, "volume": 9025.0}, {"date": "2023-06-30", "close": 0.16, "volume": 12183.0}, {"date": "2023-07-04", "close": 0.17, "volume": 7500.0}, {"date": "2023-07-05", "close": 0.18, "volume": 45000.0}, {"date": "2023-07-10", "close": 0.16, "volume": 97148.0}, {"date": "2023-07-12", "close": 0.15, "volume": 131008.0}, {"date": "2023-07-19", "close": 0.16, "volume": 116667.0}, {"date": "2023-07-20", "close": 0.16, "volume": 41990.0}, {"date": "2023-07-24", "close": 0.16, "volume": 18547.0}, {"date": "2023-07-26", "close": 0.18, "volume": 100000.0}, {"date": "2023-07-28", "close": 0.17, "volume": 17971.0}, {"date": "2023-07-31", "close": 0.17, "volume": 3905.0}, {"date": "2023-08-01", "close": 0.17, "volume": 25000.0}, {"date": "2023-08-02", "close": 0.17, "volume": 23095.0}, {"date": "2023-08-07", "close": 0.16, "volume": 11321.0}, {"date": "2023-08-08", "close": 0.17, "volume": 3000.0}, {"date": "2023-08-09", "close": 0.17, "volume": 13827.0}, {"date": "2023-08-10", "close": 0.19, "volume": 2737.0}, {"date": "2023-08-11", "close": 0.19, "volume": 755.0}, {"date": "2023-08-14", "close": 0.2, "volume": 11925.0}, {"date": "2023-08-15", "close": 0.2, "volume": 24768.0}, {"date": "2023-08-16", "close": 0.2, "volume": 5.0}, {"date": "2023-08-17", "close": 0.21, "volume": 47361.0}, {"date": "2023-08-18", "close": 0.2, "volume": 72195.0}, {"date": "2023-08-21", "close": 0.19, "volume": 127281.0}, {"date": "2023-08-23", "close": 0.22, "volume": 29170.0}, {"date": "2023-08-24", "close": 0.21, "volume": 343657.0}, {"date": "2023-08-25", "close": 0.21, "volume": 62529.0}, {"date": "2023-08-28", "close": 0.21, "volume": 74745.0}, {"date": "2023-08-29", "close": 0.19, "volume": 109298.0}, {"date": "2023-08-30", "close": 0.2, "volume": 10000.0}, {"date": "2023-08-31", "close": 0.19, "volume": 2000.0}, {"date": "2023-09-01", "close": 0.2, "volume": 25000.0}, {"date": "2023-09-04", "close": 0.2, "volume": 42509.0}, {"date": "2023-09-05", "close": 0.21, "volume": 74516.0}, {"date": "2023-09-07", "close": 0.18, "volume": 122794.0}, {"date": "2023-09-08", "close": 0.18, "volume": 57.0}, {"date": "2023-09-11", "close": 0.19, "volume": 143918.0}, {"date": "2023-09-12", "close": 0.21, "volume": 908672.0}, {"date": "2023-09-13", "close": 0.21, "volume": 18759.0}, {"date": "2023-09-14", "close": 0.26, "volume": 218476.0}, {"date": "2023-09-15", "close": 0.26, "volume": 48131.0}, {"date": "2023-09-18", "close": 0.25, "volume": 96856.0}, {"date": "2023-09-19", "close": 0.25, "volume": 25100.0}, {"date": "2023-09-22", "close": 0.27, "volume": 10182.0}, {"date": "2023-09-25", "close": 0.27, "volume": 58.0}, {"date": "2023-09-26", "close": 0.25, "volume": 49998.0}, {"date": "2023-09-27", "close": 0.24, "volume": 1800.0}, {"date": "2023-09-29", "close": 0.24, "volume": 8338.0}, {"date": "2023-10-02", "close": 0.26, "volume": 5000.0}, {"date": "2023-10-03", "close": 0.26, "volume": 22479.0}, {"date": "2023-10-04", "close": 0.25, "volume": 26634.0}, {"date": "2023-10-06", "close": 0.25, "volume": 30444.0}, {"date": "2023-10-09", "close": 0.25, "volume": 10873.0}, {"date": "2023-10-11", "close": 0.25, "volume": 3000.0}, {"date": "2023-10-12", "close": 0.25, "volume": 7787.0}, {"date": "2023-10-13", "close": 0.24, "volume": 8255.0}, {"date": "2023-10-16", "close": 0.24, "volume": 5592.0}, {"date": "2023-10-17", "close": 0.23, "volume": 3104.0}, {"date": "2023-10-18", "close": 0.23, "volume": 17966.0}, {"date": "2023-10-20", "close": 0.23, "volume": 8740.0}, {"date": "2023-10-23", "close": 0.23, "volume": 1848.0}, {"date": "2023-10-24", "close": 0.23, "volume": 12500.0}, {"date": "2023-10-25", "close": 0.25, "volume": 19925.0}, {"date": "2023-10-26", "close": 0.25, "volume": 20057.0}, {"date": "2023-10-27", "close": 0.26, "volume": 11113.0}, {"date": "2023-10-30", "close": 0.24, "volume": 56000.0}, {"date": "2023-10-31", "close": 0.25, "volume": 15763.0}, {"date": "2023-11-01", "close": 0.23, "volume": 88876.0}, {"date": "2023-11-02", "close": 0.23, "volume": 53537.0}, {"date": "2023-11-03", "close": 0.23, "volume": 105626.0}, {"date": "2023-11-06", "close": 0.21, "volume": 152882.0}, {"date": "2023-11-07", "close": 0.21, "volume": 64191.0}, {"date": "2023-11-08", "close": 0.21, "volume": 143841.0}, {"date": "2023-11-09", "close": 0.21, "volume": 34571.0}, {"date": "2023-11-10", "close": 0.23, "volume": 5000.0}, {"date": "2023-11-13", "close": 0.21, "volume": 7899.0}, {"date": "2023-11-14", "close": 0.21, "volume": 25000.0}, {"date": "2023-11-15", "close": 0.24, "volume": 84167.0}, {"date": "2023-11-16", "close": 0.24, "volume": 79792.0}, {"date": "2023-11-17", "close": 0.24, "volume": 55000.0}, {"date": "2023-11-20", "close": 0.24, "volume": 20708.0}, {"date": "2023-11-23", "close": 0.24, "volume": 43000.0}, {"date": "2023-11-27", "close": 0.24, "volume": 2787.0}, {"date": "2023-11-28", "close": 0.25, "volume": 59432.0}, {"date": "2023-11-30", "close": 0.25, "volume": 32135.0}, {"date": "2023-12-01", "close": 0.23, "volume": 48230.0}, {"date": "2023-12-07", "close": 0.22, "volume": 62912.0}, {"date": "2023-12-12", "close": 0.21, "volume": 113610.0}, {"date": "2023-12-13", "close": 0.23, "volume": 90258.0}, {"date": "2023-12-14", "close": 0.25, "volume": 167087.0}, {"date": "2023-12-15", "close": 0.27, "volume": 283992.0}, {"date": "2023-12-18", "close": 0.26, "volume": 51664.0}, {"date": "2023-12-19", "close": 0.26, "volume": 144700.0}, {"date": "2023-12-20", "close": 0.29, "volume": 13507.0}, {"date": "2023-12-22", "close": 0.28, "volume": 39241.0}, {"date": "2023-12-27", "close": 0.3, "volume": 25000.0}, {"date": "2023-12-29", "close": 0.28, "volume": 2200.0}, {"date": "2024-01-02", "close": 0.28, "volume": 16890.0}, {"date": "2024-01-03", "close": 0.28, "volume": 4608.0}, {"date": "2024-01-04", "close": 0.3, "volume": 72026.0}, {"date": "2024-01-05", "close": 0.29, "volume": 2800.0}, {"date": "2024-01-08", "close": 0.29, "volume": 3405.0}, {"date": "2024-01-09", "close": 0.29, "volume": 10000.0}, {"date": "2024-01-11", "close": 0.28, "volume": 12483.0}, {"date": "2024-01-12", "close": 0.27, "volume": 33892.0}, {"date": "2024-01-15", "close": 0.27, "volume": 22517.0}, {"date": "2024-01-16", "close": 0.26, "volume": 12121.0}, {"date": "2024-01-17", "close": 0.27, "volume": 1550.0}, {"date": "2024-01-22", "close": 0.3, "volume": 216229.0}, {"date": "2024-01-24", "close": 0.28, "volume": 73622.0}, {"date": "2024-01-29", "close": 0.28, "volume": 37334.0}, {"date": "2024-02-01", "close": 0.28, "volume": 20000.0}, {"date": "2024-02-02", "close": 0.29, "volume": 2000.0}, {"date": "2024-02-06", "close": 0.28, "volume": 50432.0}, {"date": "2024-02-07", "close": 0.25, "volume": 11331.0}, {"date": "2024-02-09", "close": 0.25, "volume": 50000.0}, {"date": "2024-02-12", "close": 0.25, "volume": 2500.0}, {"date": "2024-02-13", "close": 0.27, "volume": 20007.0}, {"date": "2024-02-14", "close": 0.25, "volume": 29194.0}, {"date": "2024-02-16", "close": 0.26, "volume": 32361.0}, {"date": "2024-02-20", "close": 0.25, "volume": 0.0}, {"date": "2024-02-23", "close": 0.25, "volume": 42578.0}, {"date": "2024-02-26", "close": 0.25, "volume": 8411.0}, {"date": "2024-02-27", "close": 0.24, "volume": 52021.0}, {"date": "2024-02-28", "close": 0.24, "volume": 11979.0}, {"date": "2024-03-04", "close": 0.24, "volume": 260684.0}, {"date": "2024-03-05", "close": 0.23, "volume": 7355.0}, {"date": "2024-03-06", "close": 0.23, "volume": 46580.0}, {"date": "2024-03-08", "close": 0.23, "volume": 26960.0}, {"date": "2024-03-12", "close": 0.25, "volume": 51711.0}, {"date": "2024-03-13", "close": 0.24, "volume": 1500.0}, {"date": "2024-03-14", "close": 0.23, "volume": 214209.0}, {"date": "2024-03-15", "close": 0.22, "volume": 47420.0}, {"date": "2024-03-18", "close": 0.25, "volume": 115871.0}, {"date": "2024-03-19", "close": 0.23, "volume": 22507.0}, {"date": "2024-03-20", "close": 0.27, "volume": 51896.0}, {"date": "2024-03-21", "close": 0.29, "volume": 203317.0}, {"date": "2024-03-22", "close": 0.3, "volume": 65200.0}, {"date": "2024-03-25", "close": 0.29, "volume": 11403.0}, {"date": "2024-03-27", "close": 0.27, "volume": 34375.0}, {"date": "2024-04-02", "close": 0.26, "volume": 39943.0}, {"date": "2024-04-03", "close": 0.28, "volume": 26827.0}, {"date": "2024-04-04", "close": 0.3, "volume": 349089.0}, {"date": "2024-04-05", "close": 0.3, "volume": 71652.0}, {"date": "2024-04-08", "close": 0.3, "volume": 6400.0}, {"date": "2024-04-09", "close": 0.31, "volume": 72839.0}, {"date": "2024-04-10", "close": 0.3, "volume": 39.0}, {"date": "2024-04-11", "close": 0.3, "volume": 133.0}, {"date": "2024-04-12", "close": 0.26, "volume": 16468.0}, {"date": "2024-04-15", "close": 0.25, "volume": 49822.0}, {"date": "2024-04-19", "close": 0.25, "volume": 51276.0}, {"date": "2024-04-22", "close": 0.24, "volume": 48677.0}, {"date": "2024-04-23", "close": 0.23, "volume": 26474.0}, {"date": "2024-04-26", "close": 0.24, "volume": 25833.0}, {"date": "2024-04-29", "close": 0.3, "volume": 149772.0}, {"date": "2024-05-01", "close": 0.33, "volume": 269288.0}, {"date": "2024-05-02", "close": 0.31, "volume": 234520.0}, {"date": "2024-05-06", "close": 0.29, "volume": 34072.0}, {"date": "2024-05-07", "close": 0.3, "volume": 46280.0}, {"date": "2024-05-08", "close": 0.28, "volume": 29045.0}, {"date": "2024-05-09", "close": 0.28, "volume": 40000.0}, {"date": "2024-05-10", "close": 0.3, "volume": 63885.0}, {"date": "2024-05-13", "close": 0.31, "volume": 224993.0}, {"date": "2024-05-14", "close": 0.33, "volume": 50972.0}, {"date": "2024-05-15", "close": 0.39, "volume": 502473.0}, {"date": "2024-05-16", "close": 0.39, "volume": 308828.0}, {"date": "2024-05-17", "close": 0.42, "volume": 79813.0}, {"date": "2024-05-20", "close": 0.41, "volume": 107898.0}, {"date": "2024-05-21", "close": 0.46, "volume": 393511.0}, {"date": "2024-05-22", "close": 0.45, "volume": 295935.0}, {"date": "2024-05-23", "close": 0.42, "volume": 128307.0}, {"date": "2024-05-24", "close": 0.37, "volume": 54962.0}, {"date": "2024-05-27", "close": 0.36, "volume": 98517.0}, {"date": "2024-05-28", "close": 0.37, "volume": 36367.0}, {"date": "2024-05-29", "close": 0.4, "volume": 14282.0}, {"date": "2024-05-30", "close": 0.3, "volume": 269344.0}, {"date": "2024-06-04", "close": 0.27, "volume": 1444072.0}, {"date": "2024-06-05", "close": 0.27, "volume": 319105.0}, {"date": "2024-06-06", "close": 0.29, "volume": 6238.0}, {"date": "2024-06-07", "close": 0.29, "volume": 71813.0}, {"date": "2024-06-11", "close": 0.27, "volume": 57629.0}, {"date": "2024-06-12", "close": 0.29, "volume": 23751.0}, {"date": "2024-06-17", "close": 0.27, "volume": 115007.0}, {"date": "2024-06-18", "close": 0.25, "volume": 105382.0}, {"date": "2024-06-19", "close": 0.25, "volume": 34375.0}, {"date": "2024-06-20", "close": 0.25, "volume": 46410.0}, {"date": "2024-06-21", "close": 0.24, "volume": 83719.0}, {"date": "2024-06-24", "close": 0.25, "volume": 49337.0}, {"date": "2024-06-25", "close": 0.29, "volume": 95737.0}, {"date": "2024-06-27", "close": 0.28, "volume": 59399.0}, {"date": "2024-06-28", "close": 0.25, "volume": 37551.0}, {"date": "2024-07-01", "close": 0.26, "volume": 5000.0}, {"date": "2024-07-08", "close": 0.26, "volume": 14544.0}, {"date": "2024-07-09", "close": 0.25, "volume": 6680.0}, {"date": "2024-07-10", "close": 0.24, "volume": 42042.0}, {"date": "2024-07-11", "close": 0.23, "volume": 16640.0}, {"date": "2024-07-12", "close": 0.25, "volume": 63576.0}, {"date": "2024-07-17", "close": 0.23, "volume": 389735.0}, {"date": "2024-07-18", "close": 0.22, "volume": 189855.0}, {"date": "2024-07-19", "close": 0.22, "volume": 27160.0}, {"date": "2024-07-22", "close": 0.19, "volume": 292730.0}, {"date": "2024-07-23", "close": 0.2, "volume": 69187.0}, {"date": "2024-07-24", "close": 0.19, "volume": 236609.0}, {"date": "2024-07-25", "close": 0.19, "volume": 47263.0}, {"date": "2024-07-26", "close": 0.19, "volume": 164032.0}, {"date": "2024-07-29", "close": 0.19, "volume": 25000.0}, {"date": "2024-07-30", "close": 0.19, "volume": 230990.0}, {"date": "2024-07-31", "close": 0.19, "volume": 47224.0}, {"date": "2024-08-01", "close": 0.19, "volume": 25450.0}, {"date": "2024-08-02", "close": 0.18, "volume": 93687.0}, {"date": "2024-08-05", "close": 0.18, "volume": 64063.0}, {"date": "2024-08-06", "close": 0.18, "volume": 450.0}, {"date": "2024-08-07", "close": 0.18, "volume": 7254.0}, {"date": "2024-08-08", "close": 0.16, "volume": 177795.0}, {"date": "2024-08-09", "close": 0.16, "volume": 223548.0}, {"date": "2024-08-12", "close": 0.16, "volume": 73252.0}, {"date": "2024-08-13", "close": 0.17, "volume": 100000.0}, {"date": "2024-08-14", "close": 0.17, "volume": 50000.0}, {"date": "2024-08-15", "close": 0.16, "volume": 59912.0}, {"date": "2024-08-19", "close": 0.16, "volume": 114955.0}, {"date": "2024-08-21", "close": 0.19, "volume": 166610.0}, {"date": "2024-08-22", "close": 0.19, "volume": 198592.0}, {"date": "2024-08-23", "close": 0.2, "volume": 5000.0}, {"date": "2024-08-26", "close": 0.18, "volume": 85877.0}, {"date": "2024-08-28", "close": 0.16, "volume": 246572.0}, {"date": "2024-08-29", "close": 0.17, "volume": 42826.0}, {"date": "2024-08-30", "close": 0.19, "volume": 77062.0}, {"date": "2024-09-02", "close": 0.19, "volume": 85431.0}, {"date": "2024-09-03", "close": 0.19, "volume": 8700.0}, {"date": "2024-09-04", "close": 0.19, "volume": 43333.0}, {"date": "2024-09-05", "close": 0.19, "volume": 40000.0}, {"date": "2024-09-06", "close": 0.2, "volume": 154415.0}, {"date": "2024-09-10", "close": 0.19, "volume": 85237.0}, {"date": "2024-09-11", "close": 0.19, "volume": 16023.0}, {"date": "2024-09-13", "close": 0.19, "volume": 6431.0}, {"date": "2024-09-18", "close": 0.18, "volume": 187854.0}, {"date": "2024-09-19", "close": 0.18, "volume": 27576.0}, {"date": "2024-09-23", "close": 0.19, "volume": 2500.0}, {"date": "2024-09-24", "close": 0.18, "volume": 45205.0}, {"date": "2024-09-25", "close": 0.18, "volume": 39016.0}, {"date": "2024-09-30", "close": 0.18, "volume": 135878.0}, {"date": "2024-10-02", "close": 0.18, "volume": 66606.0}, {"date": "2024-10-04", "close": 0.17, "volume": 232405.0}, {"date": "2024-10-07", "close": 0.2, "volume": 805070.0}, {"date": "2024-10-08", "close": 0.2, "volume": 10000.0}, {"date": "2024-10-09", "close": 0.19, "volume": 600.0}, {"date": "2024-10-10", "close": 0.19, "volume": 5400.0}, {"date": "2024-10-11", "close": 0.19, "volume": 49941.0}, {"date": "2024-10-14", "close": 0.19, "volume": 4577.0}, {"date": "2024-10-15", "close": 0.19, "volume": 22083.0}, {"date": "2024-10-17", "close": 0.19, "volume": 136649.0}, {"date": "2024-10-21", "close": 0.19, "volume": 82826.0}, {"date": "2024-10-22", "close": 0.19, "volume": 41118.0}, {"date": "2024-10-23", "close": 0.19, "volume": 108948.0}, {"date": "2024-10-24", "close": 0.19, "volume": 3042.0}, {"date": "2024-10-29", "close": 0.19, "volume": 398249.0}, {"date": "2024-10-31", "close": 0.19, "volume": 67271.0}, {"date": "2024-11-04", "close": 0.17, "volume": 269506.0}, {"date": "2024-11-05", "close": 0.16, "volume": 20000.0}, {"date": "2024-11-06", "close": 0.17, "volume": 2181.0}, {"date": "2024-11-07", "close": 0.16, "volume": 47800.0}, {"date": "2024-11-11", "close": 0.15, "volume": 40000.0}, {"date": "2024-11-12", "close": 0.15, "volume": 23350.0}, {"date": "2024-11-15", "close": 0.16, "volume": 16588.0}, {"date": "2024-11-18", "close": 0.17, "volume": 43170.0}, {"date": "2024-11-20", "close": 0.13, "volume": 421828.0}, {"date": "2024-11-21", "close": 0.15, "volume": 44367.0}, {"date": "2024-11-22", "close": 0.18, "volume": 199339.0}, {"date": "2024-11-25", "close": 0.18, "volume": 39288.0}, {"date": "2024-11-26", "close": 0.18, "volume": 6116.0}, {"date": "2024-11-27", "close": 0.15, "volume": 316055.0}, {"date": "2024-11-28", "close": 0.16, "volume": 3997.0}, {"date": "2024-11-29", "close": 0.15, "volume": 51128.0}, {"date": "2024-12-02", "close": 0.14, "volume": 20551.0}, {"date": "2024-12-03", "close": 0.14, "volume": 29450.0}, {"date": "2024-12-04", "close": 0.145, "volume": 4135.0}, {"date": "2024-12-05", "close": 0.15, "volume": 70119.0}, {"date": "2024-12-06", "close": 0.15, "volume": 65351.0}, {"date": "2024-12-10", "close": 0.16, "volume": 31804.0}, {"date": "2024-12-12", "close": 0.15, "volume": 64013.0}, {"date": "2024-12-13", "close": 0.16, "volume": 21548.0}, {"date": "2024-12-19", "close": 0.14, "volume": 35201.0}, {"date": "2025-01-02", "close": 0.13, "volume": 17300.0}, {"date": "2025-01-06", "close": 0.15, "volume": 34600.0}, {"date": "2025-01-08", "close": 0.15, "volume": 2700.0}, {"date": "2025-01-09", "close": 0.16, "volume": 69800.0}, {"date": "2025-01-10", "close": 0.17, "volume": 4029.0}, {"date": "2025-01-13", "close": 0.17, "volume": 195000.0}, {"date": "2025-01-14", "close": 0.17, "volume": 12026.0}, {"date": "2025-01-15", "close": 0.16, "volume": 5000.0}, {"date": "2025-01-16", "close": 0.17, "volume": 76832.0}, {"date": "2025-01-17", "close": 0.17, "volume": 60000.0}, {"date": "2025-01-21", "close": 0.16, "volume": 277294.0}, {"date": "2025-01-22", "close": 0.15, "volume": 6942.0}, {"date": "2025-01-23", "close": 0.16, "volume": 79008.0}, {"date": "2025-01-24", "close": 0.16, "volume": 18222.0}, {"date": "2025-01-29", "close": 0.15, "volume": 5000.0}, {"date": "2025-01-30", "close": 0.15, "volume": 100330.0}, {"date": "2025-01-31", "close": 0.18, "volume": 280180.0}, {"date": "2025-02-03", "close": 0.18, "volume": 114059.0}, {"date": "2025-02-04", "close": 0.16, "volume": 67860.0}, {"date": "2025-02-07", "close": 0.17, "volume": 199114.0}, {"date": "2025-02-10", "close": 0.17, "volume": 3000.0}, {"date": "2025-02-12", "close": 0.17, "volume": 205.0}, {"date": "2025-02-14", "close": 0.17, "volume": 10000.0}, {"date": "2025-02-17", "close": 0.17, "volume": 151274.0}, {"date": "2025-02-20", "close": 0.17, "volume": 31552.0}, {"date": "2025-02-21", "close": 0.18, "volume": 27778.0}, {"date": "2025-02-24", "close": 0.17, "volume": 52527.0}, {"date": "2025-02-25", "close": 0.17, "volume": 10716.0}, {"date": "2025-02-26", "close": 0.16, "volume": 4485.0}, {"date": "2025-02-27", "close": 0.15, "volume": 95012.0}, {"date": "2025-02-28", "close": 0.15, "volume": 12325.0}, {"date": "2025-03-03", "close": 0.14, "volume": 71447.0}, {"date": "2025-03-05", "close": 0.13, "volume": 72448.0}, {"date": "2025-03-06", "close": 0.14, "volume": 27000.0}, {"date": "2025-03-10", "close": 0.15, "volume": 4000.0}, {"date": "2025-03-11", "close": 0.14, "volume": 1756.0}, {"date": "2025-03-12", "close": 0.15, "volume": 17807.0}, {"date": "2025-03-13", "close": 0.14, "volume": 42039.0}, {"date": "2025-03-14", "close": 0.14, "volume": 38331.0}, {"date": "2025-03-17", "close": 0.15, "volume": 1000.0}, {"date": "2025-03-19", "close": 0.14, "volume": 1200.0}, {"date": "2025-03-20", "close": 0.15, "volume": 2503.0}, {"date": "2025-03-24", "close": 0.14, "volume": 40193.0}, {"date": "2025-03-26", "close": 0.13, "volume": 9288.0}, {"date": "2025-03-27", "close": 0.14, "volume": 69089.0}, {"date": "2025-04-01", "close": 0.11, "volume": 477601.0}, {"date": "2025-04-02", "close": 0.12, "volume": 10000.0}, {"date": "2025-04-08", "close": 0.12, "volume": 18510.0}, {"date": "2025-04-10", "close": 0.13, "volume": 14138.0}, {"date": "2025-04-15", "close": 0.12, "volume": 68641.0}, {"date": "2025-04-17", "close": 0.12, "volume": 2000.0}, {"date": "2025-04-22", "close": 0.13, "volume": 10000.0}, {"date": "2025-04-23", "close": 0.13, "volume": 161164.0}, {"date": "2025-04-29", "close": 0.15, "volume": 142399.0}, {"date": "2025-05-06", "close": 0.15, "volume": 10000.0}, {"date": "2025-05-08", "close": 0.15, "volume": 438901.0}, {"date": "2025-05-09", "close": 0.14, "volume": 85683.0}, {"date": "2025-05-12", "close": 0.16, "volume": 12442.0}, {"date": "2025-05-13", "close": 0.16, "volume": 160168.0}, {"date": "2025-05-14", "close": 0.15, "volume": 268012.0}, {"date": "2025-05-16", "close": 0.14, "volume": 65542.0}, {"date": "2025-05-19", "close": 0.13, "volume": 187698.0}, {"date": "2025-05-20", "close": 0.14, "volume": 79631.0}, {"date": "2025-05-21", "close": 0.13, "volume": 214139.0}, {"date": "2025-05-22", "close": 0.13, "volume": 490945.0}, {"date": "2025-05-23", "close": 0.14, "volume": 500.0}, {"date": "2025-05-26", "close": 0.15, "volume": 200000.0}, {"date": "2025-05-27", "close": 0.14, "volume": 26440.0}, {"date": "2025-05-29", "close": 0.14, "volume": 50072.0}, {"date": "2025-05-30", "close": 0.145, "volume": 140.0}, {"date": "2025-06-02", "close": 0.155, "volume": 38554.0}, {"date": "2025-06-03", "close": 0.16, "volume": 15000.0}, {"date": "2025-06-04", "close": 0.15, "volume": 18000.0}, {"date": "2025-06-10", "close": 0.15, "volume": 161253.0}, {"date": "2025-06-11", "close": 0.15, "volume": 13239.0}, {"date": "2025-06-12", "close": 0.15, "volume": 12737.0}, {"date": "2025-06-13", "close": 0.14, "volume": 100000.0}, {"date": "2025-06-18", "close": 0.15, "volume": 1152.0}, {"date": "2025-06-19", "close": 0.17, "volume": 7000.0}, {"date": "2025-06-23", "close": 0.15, "volume": 79500.0}, {"date": "2025-06-24", "close": 0.15, "volume": 2191.0}, {"date": "2025-06-25", "close": 0.15, "volume": 132500.0}, {"date": "2025-06-26", "close": 0.15, "volume": 66492.0}, {"date": "2025-06-27", "close": 0.14, "volume": 58038.0}, {"date": "2025-06-30", "close": 0.14, "volume": 6800.0}, {"date": "2025-07-01", "close": 0.15, "volume": 69076.0}, {"date": "2025-07-02", "close": 0.15, "volume": 50000.0}, {"date": "2025-07-03", "close": 0.15, "volume": 50000.0}, {"date": "2025-07-09", "close": 0.14, "volume": 119335.0}, {"date": "2025-07-14", "close": 0.15, "volume": 36113.0}, {"date": "2025-07-15", "close": 0.15, "volume": 129792.0}, {"date": "2025-07-16", "close": 0.16, "volume": 50000.0}, {"date": "2025-07-17", "close": 0.15, "volume": 80031.0}, {"date": "2025-07-18", "close": 0.15, "volume": 26990.0}, {"date": "2025-07-22", "close": 0.15, "volume": 33.0}, {"date": "2025-07-24", "close": 0.15, "volume": 20000.0}, {"date": "2025-07-25", "close": 0.15, "volume": 36109.0}, {"date": "2025-07-28", "close": 0.14, "volume": 13351.0}, {"date": "2025-07-29", "close": 0.14, "volume": 10665.0}, {"date": "2025-07-30", "close": 0.15, "volume": 5033.0}, {"date": "2025-07-31", "close": 0.15, "volume": 25000.0}, {"date": "2025-08-06", "close": 0.15, "volume": 5556.0}, {"date": "2025-08-07", "close": 0.14, "volume": 7000.0}, {"date": "2025-08-11", "close": 0.14, "volume": 5000.0}, {"date": "2025-08-13", "close": 0.17, "volume": 365224.0}, {"date": "2025-08-14", "close": 0.17, "volume": 935594.0}, {"date": "2025-08-15", "close": 0.15, "volume": 717338.0}, {"date": "2025-08-18", "close": 0.15, "volume": 175266.0}, {"date": "2025-08-19", "close": 0.14, "volume": 379313.0}, {"date": "2025-08-20", "close": 0.16, "volume": 397664.0}, {"date": "2025-08-21", "close": 0.15, "volume": 353000.0}, {"date": "2025-08-22", "close": 0.15, "volume": 202851.0}, {"date": "2025-08-25", "close": 0.16, "volume": 152818.0}, {"date": "2025-08-26", "close": 0.15, "volume": 3500.0}, {"date": "2025-08-28", "close": 0.16, "volume": 915082.0}, {"date": "2025-08-29", "close": 0.17, "volume": 15824.0}, {"date": "2025-09-01", "close": 0.18, "volume": 540838.0}, {"date": "2025-09-02", "close": 0.18, "volume": 476765.0}, {"date": "2025-09-03", "close": 0.2, "volume": 329587.0}, {"date": "2025-09-04", "close": 0.21, "volume": 128524.0}, {"date": "2025-09-05", "close": 0.19, "volume": 189080.0}, {"date": "2025-09-08", "close": 0.18, "volume": 55901.0}, {"date": "2025-09-09", "close": 0.2, "volume": 201011.0}, {"date": "2025-09-10", "close": 0.2, "volume": 431027.0}, {"date": "2025-09-11", "close": 0.22, "volume": 994646.0}, {"date": "2025-09-12", "close": 0.2, "volume": 301213.0}, {"date": "2025-09-15", "close": 0.22, "volume": 346075.0}, {"date": "2025-09-16", "close": 0.21, "volume": 17704.0}, {"date": "2025-09-17", "close": 0.205, "volume": 1197.0}, {"date": "2025-09-18", "close": 0.2, "volume": 39587.0}, {"date": "2025-09-19", "close": 0.2, "volume": 80827.0}, {"date": "2025-09-22", "close": 0.19, "volume": 217900.0}, {"date": "2025-09-23", "close": 0.19, "volume": 59693.0}, {"date": "2025-09-24", "close": 0.2, "volume": 40777.0}, {"date": "2025-09-25", "close": 0.2, "volume": 336253.0}, {"date": "2025-09-26", "close": 0.2, "volume": 242391.0}, {"date": "2025-09-29", "close": 0.21, "volume": 54169.0}, {"date": "2025-09-30", "close": 0.21, "volume": 25119.0}, {"date": "2025-10-01", "close": 0.21, "volume": 49982.0}, {"date": "2025-10-02", "close": 0.22, "volume": 18654.0}, {"date": "2025-10-03", "close": 0.22, "volume": 21253.0}, {"date": "2025-10-06", "close": 0.22, "volume": 11317.0}, {"date": "2025-10-07", "close": 0.22, "volume": 29949.0}, {"date": "2025-10-08", "close": 0.23, "volume": 295549.0}, {"date": "2025-10-09", "close": 0.22, "volume": 55000.0}, {"date": "2025-10-10", "close": 0.22, "volume": 18986.0}, {"date": "2025-10-13", "close": 0.21, "volume": 104731.0}, {"date": "2025-10-14", "close": 0.23, "volume": 342754.0}, {"date": "2025-10-15", "close": 0.25, "volume": 458272.0}, {"date": "2025-10-16", "close": 0.25, "volume": 306696.0}, {"date": "2025-10-17", "close": 0.24, "volume": 258262.0}, {"date": "2025-10-20", "close": 0.26, "volume": 113115.0}, {"date": "2025-10-21", "close": 0.25, "volume": 142321.0}, {"date": "2025-10-22", "close": 0.23, "volume": 40034.0}, {"date": "2025-10-23", "close": 0.23, "volume": 2500.0}, {"date": "2025-10-24", "close": 0.23, "volume": 125799.0}, {"date": "2025-10-27", "close": 0.23, "volume": 124199.0}, {"date": "2025-10-28", "close": 0.2, "volume": 178906.0}, {"date": "2025-10-29", "close": 0.21, "volume": 9050.0}, {"date": "2025-10-31", "close": 0.22, "volume": 14152.0}, {"date": "2025-11-03", "close": 0.22, "volume": 59833.0}, {"date": "2025-11-04", "close": 0.22, "volume": 15334.0}, {"date": "2025-11-05", "close": 0.2, "volume": 48665.0}, {"date": "2025-11-06", "close": 0.21, "volume": 105871.0}, {"date": "2025-11-07", "close": 0.24, "volume": 233719.0}, {"date": "2025-11-10", "close": 0.26, "volume": 325461.0}, {"date": "2025-11-11", "close": 0.25, "volume": 512485.0}, {"date": "2025-11-12", "close": 0.29, "volume": 328084.0}, {"date": "2025-11-13", "close": 0.29, "volume": 92235.0}, {"date": "2025-11-14", "close": 0.3, "volume": 150208.0}, {"date": "2025-11-17", "close": 0.3, "volume": 169041.0}, {"date": "2025-11-18", "close": 0.25, "volume": 861305.0}, {"date": "2025-11-19", "close": 0.27, "volume": 25726.0}, {"date": "2025-12-03", "close": 0.32, "volume": 181160.0}, {"date": "2025-12-04", "close": 0.36, "volume": 331867.0}, {"date": "2025-12-05", "close": 0.36, "volume": 46160.0}, {"date": "2025-12-08", "close": 0.36, "volume": 227295.0}, {"date": "2025-12-09", "close": 0.36, "volume": 64777.0}, {"date": "2025-12-10", "close": 0.3375, "volume": 173290.0}, {"date": "2025-12-11", "close": 0.33, "volume": 38548.0}, {"date": "2025-12-12", "close": 0.35, "volume": 71446.0}, {"date": "2025-12-15", "close": 0.35, "volume": 322501.0}, {"date": "2025-12-16", "close": 0.35, "volume": 3988.0}, {"date": "2025-12-17", "close": 0.34, "volume": 31150.0}, {"date": "2025-12-18", "close": 0.335, "volume": 210198.0}, {"date": "2025-12-19", "close": 0.33, "volume": 9045.0}, {"date": "2025-12-22", "close": 0.335, "volume": 195454.0}, {"date": "2025-12-23", "close": 0.325, "volume": 57449.0}, {"date": "2025-12-24", "close": 0.33, "volume": 45921.0}, {"date": "2025-12-29", "close": 0.32, "volume": 18597.0}, {"date": "2025-12-30", "close": 0.33, "volume": 38964.0}, {"date": "2025-12-31", "close": 0.3175, "volume": 21440.0}, {"date": "2026-01-02", "close": 0.325, "volume": 119586.0}, {"date": "2026-01-05", "close": 0.35, "volume": 368402.0}, {"date": "2026-01-06", "close": 0.365, "volume": 329862.0}, {"date": "2026-01-07", "close": 0.375, "volume": 134799.0}, {"date": "2026-01-08", "close": 0.37, "volume": 90701.0}, {"date": "2026-01-09", "close": 0.375, "volume": 207703.0}, {"date": "2026-01-12", "close": 0.375, "volume": 122689.0}, {"date": "2026-01-13", "close": 0.375, "volume": 10264.0}, {"date": "2026-01-14", "close": 0.39, "volume": 8776.0}, {"date": "2026-01-15", "close": 0.37, "volume": 24978.0}, {"date": "2026-01-16", "close": 0.37, "volume": 49617.0}, {"date": "2026-01-19", "close": 0.37, "volume": 84331.0}, {"date": "2026-01-20", "close": 0.37, "volume": 152075.0}, {"date": "2026-01-21", "close": 0.38, "volume": 698.0}, {"date": "2026-01-22", "close": 0.39, "volume": 22050.0}, {"date": "2026-01-23", "close": 0.37, "volume": 860019.0}, {"date": "2026-01-27", "close": 0.355, "volume": 37040.0}, {"date": "2026-01-28", "close": 0.38, "volume": 264180.0}, {"date": "2026-01-29", "close": 0.38, "volume": 309666.0}, {"date": "2026-01-30", "close": 0.375, "volume": 292295.0}, {"date": "2026-02-02", "close": 0.355, "volume": 120682.0}, {"date": "2026-02-03", "close": 0.365, "volume": 316703.0}, {"date": "2026-02-04", "close": 0.36, "volume": 168385.0}, {"date": "2026-02-05", "close": 0.35, "volume": 198177.0}, {"date": "2026-02-06", "close": 0.34, "volume": 19527.0}, {"date": "2026-02-09", "close": 0.32, "volume": 172842.0}, {"date": "2026-02-10", "close": 0.335, "volume": 37183.0}, {"date": "2026-02-11", "close": 0.32, "volume": 39878.0}, {"date": "2026-02-12", "close": 0.325, "volume": 1134.0}, {"date": "2026-02-13", "close": 0.325, "volume": 1483.0}, {"date": "2026-02-16", "close": 0.3175, "volume": 36558.0}, {"date": "2026-02-17", "close": 0.3125, "volume": 70707.0}, {"date": "2026-02-18", "close": 0.305, "volume": 209124.0}, {"date": "2026-02-19", "close": 0.3, "volume": 23027.0}, {"date": "2026-02-20", "close": 0.29, "volume": 49834.0}, {"date": "2026-02-23", "close": 0.32, "volume": 560419.0}, {"date": "2026-02-24", "close": 0.32, "volume": 740210.0}, {"date": "2026-02-25", "close": 0.35, "volume": 606509.0}, {"date": "2026-02-26", "close": 0.36, "volume": 380019.0}, {"date": "2026-02-27", "close": 0.34, "volume": 158332.0}, {"date": "2026-03-02", "close": 0.34, "volume": 191170.0}, {"date": "2026-03-03", "close": 0.315, "volume": 236205.0}, {"date": "2026-03-04", "close": 0.315, "volume": 10000.0}, {"date": "2026-03-05", "close": 0.325, "volume": 182039.0}, {"date": "2026-03-06", "close": 0.315, "volume": 85044.0}, {"date": "2026-03-09", "close": 0.3, "volume": 82279.0}, {"date": "2026-03-10", "close": 0.32, "volume": 77119.0}, {"date": "2026-03-12", "close": 0.32, "volume": 252095.0}, {"date": "2026-03-13", "close": 0.325, "volume": 64021.0}, {"date": "2026-03-16", "close": 0.32, "volume": 114036.0}, {"date": "2026-03-17", "close": 0.325, "volume": 3780.0}, {"date": "2026-03-18", "close": 0.325, "volume": 139574.0}, {"date": "2026-03-19", "close": 0.3, "volume": 109744.0}, {"date": "2026-03-20", "close": 0.305, "volume": 72227.0}, {"date": "2026-03-23", "close": 0.3, "volume": 70555.0}, {"date": "2026-03-24", "close": 0.305, "volume": 2562.0}, {"date": "2026-03-25", "close": 0.27, "volume": 117176.0}, {"date": "2026-03-26", "close": 0.29, "volume": 22840.0}, {"date": "2026-03-27", "close": 0.29, "volume": 2244.0}, {"date": "2026-03-30", "close": 0.29, "volume": 3061.0}, {"date": "2026-03-31", "close": 0.285, "volume": 57051.0}, {"date": "2026-04-01", "close": 0.27, "volume": 34131.0}, {"date": "2026-04-02", "close": 0.2775, "volume": 20596.0}, {"date": "2026-04-07", "close": 0.2725, "volume": 17885.0}, {"date": "2026-04-08", "close": 0.265, "volume": 40814.0}, {"date": "2026-04-09", "close": 0.3, "volume": 41365.0}, {"date": "2026-04-13", "close": 0.3, "volume": 67884.0}, {"date": "2026-04-14", "close": 0.32, "volume": 27076.0}, {"date": "2026-04-15", "close": 0.335, "volume": 108793.0}, {"date": "2026-04-16", "close": 0.34, "volume": 72757.0}, {"date": "2026-04-17", "close": 0.34, "volume": 62502.0}, {"date": "2026-04-20", "close": 0.32, "volume": 154735.0}, {"date": "2026-04-21", "close": 0.325, "volume": 2361.0}, {"date": "2026-04-22", "close": 0.33, "volume": 90.0}, {"date": "2026-04-23", "close": 0.325, "volume": 48640.0}, {"date": "2026-04-24", "close": 0.325, "volume": 294917.0}, {"date": "2026-04-27", "close": 0.325, "volume": 59402.0}, {"date": "2026-04-28", "close": 0.33, "volume": 119742.0}, {"date": "2026-04-29", "close": 0.335, "volume": 19689.0}, {"date": "2026-04-30", "close": 0.345, "volume": 41795.0}, {"date": "2026-05-01", "close": 0.34, "volume": 57917.0}, {"date": "2026-05-04", "close": 0.34, "volume": 54848.0}, {"date": "2026-05-05", "close": 0.34, "volume": 64349.0}, {"date": "2026-05-06", "close": 0.34, "volume": 154179.0}, {"date": "2026-05-07", "close": 0.34, "volume": 20000.0}, {"date": "2026-05-08", "close": 0.36, "volume": 145034.0}, {"date": "2026-05-11", "close": 0.34, "volume": 137085.0}, {"date": "2026-05-12", "close": 0.34, "volume": 20533.0}, {"date": "2026-05-13", "close": 0.32, "volume": 1517060.0}, {"date": "2026-05-15", "close": 0.305, "volume": 65384.0}, {"date": "2026-05-18", "close": 0.305, "volume": 3519.0}, {"date": "2026-05-19", "close": 0.305, "volume": 23090.0}, {"date": "2026-05-20", "close": 0.29, "volume": 147838.0}, {"date": "2026-05-21", "close": 0.29, "volume": 465425.0}, {"date": "2026-05-22", "close": 0.28, "volume": 28938.0}, {"date": "2026-05-25", "close": 0.28, "volume": 20244.0}, {"date": "2026-05-26", "close": 0.265, "volume": 55276.0}, {"date": "2026-05-27", "close": 0.265, "volume": 3504.0}, {"date": "2026-05-28", "close": 0.26, "volume": 25019.0}, {"date": "2026-05-29", "close": 0.27, "volume": 70100.0}, {"date": "2026-06-01", "close": 0.275, "volume": 20500.0}, {"date": "2026-06-02", "close": 0.27, "volume": 23600.0}, {"date": "2026-06-03", "close": 0.27, "volume": 51.0}, {"date": "2026-06-04", "close": 0.27, "volume": 525427.0}, {"date": "2026-06-05", "close": 0.27, "volume": 4836.0}, {"date": "2026-06-10", "close": 0.28, "volume": 10011.0}, {"date": "2026-06-15", "close": 0.28, "volume": 1211.0}, {"date": "2026-06-16", "close": 0.275, "volume": 10000.0}, {"date": "2026-06-17", "close": 0.27, "volume": 10000.0}, {"date": "2026-06-18", "close": 0.27, "volume": 27907.0}, {"date": "2026-06-19", "close": 0.2675, "volume": 1.0}, {"date": "2026-06-22", "close": 0.25, "volume": 29305.0}, {"date": "2026-06-24", "close": 0.24, "volume": 45000.0}, {"date": "2026-06-25", "close": 0.24, "volume": 97253.0}, {"date": "2026-06-26", "close": 0.23, "volume": 18337.0}, {"date": "2026-06-29", "close": 0.2325, "volume": 9841.0}, {"date": "2026-06-30", "close": 0.23, "volume": 160701.0}, {"date": "2026-07-01", "close": 0.22, "volume": 6660.0}, {"date": "2026-07-03", "close": 0.22, "volume": 1.0}, {"date": "2026-07-06", "close": 0.22, "volume": 104166.0}, {"date": "2026-07-08", "close": 0.22, "volume": 3566.0}, {"date": "2026-07-10", "close": 0.21, "volume": 114112.0}, {"date": "2026-07-14", "close": 0.225, "volume": 54786.0}, {"date": "2026-07-15", "close": 0.22, "volume": 70614.0}, {"date": "2026-07-16", "close": 0.22, "volume": 45788.0}, {"date": "2026-07-20", "close": 0.225, "volume": 28649.0}, {"date": "2026-07-21", "close": 0.22, "volume": 30436.0}, {"date": "2026-07-23", "close": 0.23, "volume": 1660.0}, {"date": "2026-07-24", "close": 0.215, "volume": 941.0}, {"date": "2026-07-28", "close": 0.21, "volume": 41014.0}, {"date": "2026-07-29", "close": 0.21, "volume": 20050.0}, {"date": "2026-07-30", "close": 0.2, "volume": 19044.0}, {"date": "2026-07-31", "close": 0.205, "volume": 20751.0}, {"date": "2026-08-03", "close": 0.21, "volume": 1714.0}, {"date": "2026-08-04", "close": 0.205, "volume": 30500.0}, {"date": "2026-08-06", "close": 0.195, "volume": 1934.0}, {"date": "2026-08-07", "close": 0.1975, "volume": 39000.0}, {"date": "2026-08-11", "close": 0.19, "volume": 68390.0}, {"date": "2026-08-13", "close": 0.195, "volume": 53082.0}, {"date": "2026-08-14", "close": 0.19, "volume": 1.0}, {"date": "2026-08-17", "close": 0.18, "volume": 70263.0}, {"date": "2026-08-18", "close": 0.165, "volume": 130544.0}, {"date": "2026-08-19", "close": 0.175, "volume": 152229.0}, {"date": "2026-08-20", "close": 0.175, "volume": 19444.0}, {"date": "2026-08-21", "close": 0.19, "volume": 38926.0}, {"date": "2026-08-24", "close": 0.2, "volume": 67988.0}, {"date": "2026-08-25", "close": 0.2, "volume": 49124.0}, {"date": "2026-08-28", "close": 0.175, "volume": 10257.0}, {"date": "2026-08-31", "close": 0.195, "volume": 13773.0}, {"date": "2026-09-01", "close": 0.2, "volume": 5369.0}, {"date": "2026-09-02", "close": 0.2, "volume": 18075.0}, {"date": "2026-09-03", "close": 0.25, "volume": 59328.0}, {"date": "2026-09-08", "close": 0.25, "volume": 998.0}, {"date": "2026-09-11", "close": 0.2, "volume": 16306.0}, {"date": "2026-09-14", "close": 0.21, "volume": 117845.0}, {"date": "2026-09-15", "close": 0.215, "volume": 136933.0}, {"date": "2026-09-17", "close": 0.21, "volume": 17317.0}, {"date": "2026-09-18", "close": 0.22, "volume": 4860.0}], "refreshing": true}