{"ticker": "GTN", "overview": {"name": "GTN Limited", "country": "Australia", "industry": "Media & Entertainment"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "GTN", "has_prices": true, "as_of": "2026-09-07", "last": 0.2, "prev_close": 0.195, "change": 0.0050000000000000044, "change_pct": 0.025641025641025664, "session_volume": 3640.0, "vwap_5": 0.2312858388040793, "vwap_20": 0.22545384594485948, "vwap_60": 0.21602671778717242, "vwap_250": 0.31474560206522295, "high_52w": 0.305, "low_52w": 0.175, "avg_volume_20": 108582.55, "sessions": 400, "market_cap": {"value": 34319843.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03138144", "src": "ASX", "ticker": "GTN", "cik": "", "company": "GTN Limited", "company_raw": "GTN Limited", "who": "Corinna Keller", "who_key": "Corinna Keller", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Corinna Keller just moved their GTN stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03138144", "trade_date": "2026-09-10", "timestamp": "2026-09-10", "mins": 77329}, {"id": "ASX3Y-03134085-1", "src": "ASX", "ticker": "GTN", "cik": "", "company": "GTN Limited", "company_raw": "GTN Limited", "who": "Corinna Keller", "who_key": "Corinna Keller", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Corinna Keller files a notice on GTN", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03134085", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88849}, {"id": "ASX-03134928", "src": "ASX", "ticker": "GTN", "cik": "", "company": "GTN Limited", "company_raw": "GTN Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director files a director's interest notice on GTN", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03134928", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88849}, {"id": "ASX-03134912", "src": "ASX", "ticker": "GTN", "cik": "", "company": "GTN Limited", "company_raw": "GTN Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on GTN", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03134912", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88849}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Corinna Keller", "notice_type": "3Y", "direct_shares": 351450.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-09-10", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03134085-2A1696499", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "Viburnum Funds Pty Ltd", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-09-02", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03130853-2A1694582", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Craig Coleman", "notice_type": "3Y", "direct_shares": 500000.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-09-02", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03130869-2A1694589", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Robert Martino", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-31", "source_url": "https://www.marketindex.com.au/asx/gtn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Jason Korman", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-31", "source_url": "https://www.marketindex.com.au/asx/gtn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Craig Coleman", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-30", "source_url": "https://www.marketindex.com.au/asx/gtn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Craig Coleman", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-23", "source_url": "https://www.marketindex.com.au/asx/gtn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Robert Martino", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-23", "source_url": "https://www.marketindex.com.au/asx/gtn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Jason Korman", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-23", "source_url": "https://www.marketindex.com.au/asx/gtn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Peter Tonagh", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-08", "source_url": "https://www.marketindex.com.au/asx/gtn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Corinna Keller", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-05-28", "source_url": "https://www.marketindex.com.au/asx/gtn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Craig Coleman", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-04", "source_url": "https://www.marketindex.com.au/asx/gtn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Robert Martino", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-04", "source_url": "https://www.marketindex.com.au/asx/gtn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Jason Korman", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-04", "source_url": "https://www.marketindex.com.au/asx/gtn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Alexi Baker", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-29", "source_url": "https://www.marketindex.com.au/asx/gtn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "David Ryan", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-28", "source_url": "https://www.marketindex.com.au/asx/gtn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Craig Coleman", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-22", "source_url": "https://www.marketindex.com.au/asx/gtn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Robert Martino", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-22", "source_url": "https://www.marketindex.com.au/asx/gtn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Craig Coleman", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-18", "source_url": "https://www.marketindex.com.au/asx/gtn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "R Martino", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-18", "source_url": "https://www.marketindex.com.au/asx/gtn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Craig Coleman", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-08", "source_url": "https://www.marketindex.com.au/asx/gtn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "R Martino", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-08", "source_url": "https://www.marketindex.com.au/asx/gtn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Craig Coleman", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-04", "source_url": "https://www.marketindex.com.au/asx/gtn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "R Martino", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-04", "source_url": "https://www.marketindex.com.au/asx/gtn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Craig Coleman", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-10-29", "source_url": "https://www.marketindex.com.au/asx/gtn", "needs_ocr": 0}], "directors": [{"name": "R Martino", "first_seen": "2024-09-11", "last_seen": "2024-11-18", "status": "current", "notices": 5}, {"name": "Peter Tonagh", "first_seen": "2020-08-31", "last_seen": "2025-12-08", "status": "current", "notices": 2}, {"name": "Robert Martino", "first_seen": "2024-11-22", "last_seen": "2025-12-31", "status": "current", "notices": 4}, {"name": "Jason Korman", "first_seen": "2024-12-04", "last_seen": "2025-12-31", "status": "current", "notices": 3}, {"name": "Craig Coleman", "first_seen": "2024-06-26", "last_seen": "2026-09-02", "status": "current", "notices": 11}, {"name": "Corinna Keller", "first_seen": "2020-09-03", "last_seen": "2026-09-10", "status": "current", "notices": 6}, {"name": "Gary Miles", "first_seen": "2016-06-05", "last_seen": "2017-03-06", "status": "past", "notices": 3}, {"name": "William Yde III", "first_seen": "2016-06-05", "last_seen": "2017-04-11", "status": "past", "notices": 3}, {"name": "Mark Anderson", "first_seen": "2016-06-05", "last_seen": "2018-03-29", "status": "past", "notices": 2}, {"name": "Bill Yde", "first_seen": "2020-11-12", "last_seen": "2022-11-17", "status": "past", "notices": 3}, {"name": "Robert Loewenthal", "first_seen": "2016-06-05", "last_seen": "2024-05-28", "status": "past", "notices": 4}, {"name": "Rob Martino", "first_seen": "2024-06-26", "last_seen": "2024-06-26", "status": "past", "notices": 1}, {"name": "David Ryan", "first_seen": "2016-06-05", "last_seen": "2024-11-28", "status": "past", "notices": 5}, {"name": "Alexi Baker", "first_seen": "2022-06-01", "last_seen": "2024-11-29", "status": "past", "notices": 4}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-15", "form": "Notice Of Meeting", "title": "Notice of Annual General Meeting/Proxy Form", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03148767-2A1704233"}, {"date": "2026-09-10", "form": "Security Holder Details", "title": "Change of Director's Interest Notice - Corinna Keller", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03134085-2A1696499"}, {"date": "2026-09-02", "form": "Security Holder Details", "title": "Change of Director's Interest Notice", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03130869-2A1694589"}, {"date": "2026-09-02", "form": "Security Holder Details", "title": "Change in substantial holding", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03130853-2A1694582"}, {"date": "2026-08-23", "form": "Periodic Reports", "title": "Appendix 4G and FY26 Corporate Governance Statement", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03124702-2A1691306"}], "performance": {"ticker": "GTN", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-06-01", "close": 2.103801, "volume": 8121261.0}, {"date": "2016-06-02", "close": 2.093924, "volume": 1701315.0}, {"date": "2016-06-03", "close": 2.064293, "volume": 1284697.0}, {"date": "2016-06-06", "close": 2.014908, "volume": 29112.0}, {"date": "2016-06-07", "close": 2.014908, "volume": 6394.0}, {"date": "2016-06-08", "close": 1.985277, "volume": 6275.0}, {"date": "2016-06-09", "close": 1.9754, "volume": 256008.0}, {"date": "2016-06-10", "close": 1.965523, "volume": 368669.0}, {"date": "2016-06-14", "close": 2.014908, "volume": 177273.0}, {"date": "2016-06-15", "close": 2.014908, "volume": 1427.0}, {"date": "2016-06-16", "close": 1.965523, "volume": 332874.0}, {"date": "2016-06-17", "close": 2.024785, "volume": 36732.0}, {"date": "2016-06-20", "close": 1.965523, "volume": 12209.0}, {"date": "2016-06-21", "close": 1.995154, "volume": 17066.0}, {"date": "2016-06-22", "close": 1.995154, "volume": 884802.0}, {"date": "2016-06-23", "close": 2.014908, "volume": 32407.0}, {"date": "2016-06-24", "close": 1.9111995, "volume": 4486.0}, {"date": "2016-06-28", "close": 1.926015, "volume": 346798.0}, {"date": "2016-06-29", "close": 2.024785, "volume": 70096.0}, {"date": "2016-06-30", "close": 1.995154, "volume": 150155.0}, {"date": "2016-07-04", "close": 1.995154, "volume": 16736.0}, {"date": "2016-07-05", "close": 2.005031, "volume": 89563.0}, {"date": "2016-07-06", "close": 1.9754, "volume": 3341.0}, {"date": "2016-07-07", "close": 1.995154, "volume": 25641.0}, {"date": "2016-07-08", "close": 2.024785, "volume": 385998.0}, {"date": "2016-07-12", "close": 2.024785, "volume": 56690.0}, {"date": "2016-07-13", "close": 2.024785, "volume": 14248.0}, {"date": "2016-07-14", "close": 2.064293, "volume": 47650.0}, {"date": "2016-07-15", "close": 2.014908, "volume": 56073.0}, {"date": "2016-07-18", "close": 2.024785, "volume": 24487.0}, {"date": "2016-07-19", "close": 2.17294, "volume": 349477.0}, {"date": "2016-07-20", "close": 2.153186, "volume": 120368.0}, {"date": "2016-07-21", "close": 2.123555, "volume": 188763.0}, {"date": "2016-07-22", "close": 2.103801, "volume": 30848.0}, {"date": "2016-07-25", "close": 2.123555, "volume": 11701.0}, {"date": "2016-07-26", "close": 2.153186, "volume": 330874.0}, {"date": "2016-07-27", "close": 2.153186, "volume": 1683946.0}, {"date": "2016-07-28", "close": 2.153186, "volume": 42108.0}, {"date": "2016-07-29", "close": 2.17294, "volume": 209748.0}, {"date": "2016-08-01", "close": 2.350726, "volume": 20191.0}, {"date": "2016-08-02", "close": 2.330972, "volume": 19088.0}, {"date": "2016-08-03", "close": 2.242079, "volume": 5162.0}, {"date": "2016-08-04", "close": 2.281587, "volume": 17819.0}, {"date": "2016-08-05", "close": 2.311218, "volume": 70642.0}, {"date": "2016-08-08", "close": 2.330972, "volume": 64423.0}, {"date": "2016-08-09", "close": 2.330972, "volume": 55858.0}, {"date": "2016-08-10", "close": 2.321095, "volume": 14565.0}, {"date": "2016-08-11", "close": 2.321095, "volume": 2379.0}, {"date": "2016-08-12", "close": 2.37048, "volume": 36504.0}, {"date": "2016-08-15", "close": 2.419865, "volume": 53183.0}, {"date": "2016-08-16", "close": 2.37048, "volume": 42077.0}, {"date": "2016-08-17", "close": 2.419865, "volume": 25539.0}, {"date": "2016-08-18", "close": 2.46925, "volume": 9866.0}, {"date": "2016-08-19", "close": 2.429742, "volume": 528744.0}, {"date": "2016-08-22", "close": 2.419865, "volume": 59241.0}, {"date": "2016-08-23", "close": 2.429742, "volume": 6399.0}, {"date": "2016-08-24", "close": 2.419865, "volume": 47125.0}, {"date": "2016-08-25", "close": 2.429742, "volume": 24241.0}, {"date": "2016-08-26", "close": 2.419865, "volume": 27942.0}, {"date": "2016-08-29", "close": 2.37048, "volume": 29587.0}, {"date": "2016-08-30", "close": 2.340849, "volume": 13118.0}, {"date": "2016-08-31", "close": 2.459373, "volume": 1701959.0}, {"date": "2016-09-01", "close": 2.716175, "volume": 830779.0}, {"date": "2016-09-02", "close": 2.943346, "volume": 1697239.0}, {"date": "2016-09-05", "close": 3.051993, "volume": 53936.0}, {"date": "2016-09-07", "close": 3.279164, "volume": 2749719.0}, {"date": "2016-09-08", "close": 3.091501, "volume": 7223.0}, {"date": "2016-09-09", "close": 2.913715, "volume": 4412.0}, {"date": "2016-09-12", "close": 3.091501, "volume": 896756.0}, {"date": "2016-09-13", "close": 2.9631, "volume": 35594.0}, {"date": "2016-09-14", "close": 3.101378, "volume": 66437.0}, {"date": "2016-09-15", "close": 3.16064, "volume": 87438.0}, {"date": "2016-09-16", "close": 3.25941, "volume": 36357.0}, {"date": "2016-09-20", "close": 3.318672, "volume": 29279.0}, {"date": "2016-09-21", "close": 3.25941, "volume": 138167.0}, {"date": "2016-09-22", "close": 3.35818, "volume": 51949.0}, {"date": "2016-09-23", "close": 3.170517, "volume": 55384.0}, {"date": "2016-09-26", "close": 3.25941, "volume": 29821.0}, {"date": "2016-09-27", "close": 3.210025, "volume": 8112.0}, {"date": "2016-09-28", "close": 3.200148, "volume": 148841.0}, {"date": "2016-09-29", "close": 3.239656, "volume": 45983.0}, {"date": "2016-09-30", "close": 3.239656, "volume": 40472.0}, {"date": "2016-10-03", "close": 3.308795, "volume": 3880.0}, {"date": "2016-10-04", "close": 3.368057, "volume": 528632.0}, {"date": "2016-10-05", "close": 3.111255, "volume": 89166.0}, {"date": "2016-10-06", "close": 3.101378, "volume": 156296.0}, {"date": "2016-10-07", "close": 3.25941, "volume": 250.0}, {"date": "2016-10-10", "close": 3.25941, "volume": 11828.0}, {"date": "2016-10-11", "close": 3.35818, "volume": 68159.0}, {"date": "2016-10-12", "close": 3.308795, "volume": 524236.0}, {"date": "2016-10-13", "close": 3.397688, "volume": 25217.0}, {"date": "2016-10-14", "close": 3.417442, "volume": 24693.0}, {"date": "2016-10-17", "close": 3.308795, "volume": 38387.0}, {"date": "2016-10-18", "close": 3.427319, "volume": 30990.0}, {"date": "2016-10-19", "close": 3.348303, "volume": 40092.0}, {"date": "2016-10-20", "close": 3.328549, "volume": 58618.0}, {"date": "2016-10-21", "close": 3.35818, "volume": 26767.0}, {"date": "2016-10-24", "close": 3.35818, "volume": 275509.0}, {"date": "2016-10-25", "close": 3.308795, "volume": 23751.0}, {"date": "2016-10-26", "close": 3.486581, "volume": 119664.0}, {"date": "2016-10-27", "close": 3.506335, "volume": 19131.0}, {"date": "2016-10-28", "close": 3.743383, "volume": 17707.0}, {"date": "2016-10-31", "close": 3.743383, "volume": 37630.0}, {"date": "2016-11-01", "close": 3.535966, "volume": 8708.0}, {"date": "2016-11-02", "close": 3.55572, "volume": 18014.0}, {"date": "2016-11-03", "close": 3.476704, "volume": 156240.0}, {"date": "2016-11-04", "close": 3.466827, "volume": 232141.0}, {"date": "2016-11-07", "close": 3.75326, "volume": 128258.0}, {"date": "2016-11-08", "close": 3.773014, "volume": 10943.0}, {"date": "2016-11-09", "close": 3.743383, "volume": 58992.0}, {"date": "2016-11-10", "close": 3.842153, "volume": 398367.0}, {"date": "2016-11-11", "close": 3.911292, "volume": 29753.0}, {"date": "2016-11-14", "close": 3.713752, "volume": 3042.0}, {"date": "2016-11-15", "close": 3.812522, "volume": 58234.0}, {"date": "2016-11-16", "close": 3.674244, "volume": 4002.0}, {"date": "2016-11-17", "close": 3.684121, "volume": 426260.0}, {"date": "2016-11-18", "close": 3.644613, "volume": 6426.0}, {"date": "2016-11-21", "close": 3.447073, "volume": 288262.0}, {"date": "2016-11-22", "close": 3.486581, "volume": 7595.0}, {"date": "2016-11-23", "close": 3.348303, "volume": 98924.0}, {"date": "2016-11-24", "close": 3.140886, "volume": 12045.0}, {"date": "2016-11-25", "close": 3.298918, "volume": 366543.0}, {"date": "2016-11-28", "close": 3.25941, "volume": 220364.0}, {"date": "2016-11-29", "close": 3.25941, "volume": 16249.0}, {"date": "2016-11-30", "close": 3.338426, "volume": 20933.0}, {"date": "2016-12-01", "close": 3.318672, "volume": 101283.0}, {"date": "2016-12-02", "close": 3.298918, "volume": 10965.0}, {"date": "2016-12-06", "close": 3.0, "volume": 10640.0}, {"date": "2016-12-07", "close": 3.01, "volume": 2165705.0}, {"date": "2016-12-08", "close": 3.07, "volume": 1758921.0}, {"date": "2016-12-09", "close": 3.1, "volume": 38386.0}, {"date": "2016-12-12", "close": 3.06, "volume": 42159.0}, {"date": "2016-12-13", "close": 3.0, "volume": 12836.0}, {"date": "2016-12-14", "close": 2.93, "volume": 10493.0}, {"date": "2016-12-15", "close": 2.75, "volume": 6630644.0}, {"date": "2016-12-16", "close": 2.8, "volume": 86700.0}, {"date": "2016-12-19", "close": 2.79, "volume": 192709.0}, {"date": "2016-12-20", "close": 2.65, "volume": 131558.0}, {"date": "2016-12-21", "close": 2.7, "volume": 234487.0}, {"date": "2016-12-22", "close": 2.67, "volume": 89496.0}, {"date": "2016-12-23", "close": 2.66, "volume": 25920.0}, {"date": "2016-12-28", "close": 2.72, "volume": 61585.0}, {"date": "2016-12-29", "close": 2.71, "volume": 44991.0}, {"date": "2016-12-30", "close": 2.72, "volume": 71936.0}, {"date": "2017-01-03", "close": 2.69, "volume": 28115.0}, {"date": "2017-01-04", "close": 2.94, "volume": 8390.0}, {"date": "2017-01-05", "close": 2.75, "volume": 16708.0}, {"date": "2017-01-06", "close": 2.91, "volume": 346.0}, {"date": "2017-01-09", "close": 2.85, "volume": 4.0}, {"date": "2017-01-10", "close": 2.83, "volume": 47839.0}, {"date": "2017-01-11", "close": 2.85, "volume": 21896.0}, {"date": "2017-01-12", "close": 2.8, "volume": 7088.0}, {"date": "2017-01-13", "close": 2.69, "volume": 10798.0}, {"date": "2017-01-16", "close": 2.69, "volume": 9.0}, {"date": "2017-01-17", "close": 2.69, "volume": 23138.0}, {"date": "2017-01-18", "close": 2.7, "volume": 47012.0}, {"date": "2017-01-19", "close": 2.69, "volume": 11167.0}, {"date": "2017-01-20", "close": 2.69, "volume": 17980.0}, {"date": "2017-01-23", "close": 2.67, "volume": 4480.0}, {"date": "2017-01-24", "close": 2.58, "volume": 173572.0}, {"date": "2017-01-25", "close": 2.55, "volume": 172329.0}, {"date": "2017-01-27", "close": 2.58, "volume": 19216.0}, {"date": "2017-01-30", "close": 2.6, "volume": 611881.0}, {"date": "2017-01-31", "close": 2.6, "volume": 9481.0}, {"date": "2017-02-01", "close": 2.76, "volume": 255.0}, {"date": "2017-02-02", "close": 2.61, "volume": 15765.0}, {"date": "2017-02-03", "close": 2.65, "volume": 8563.0}, {"date": "2017-02-06", "close": 2.68, "volume": 76545.0}, {"date": "2017-02-07", "close": 2.69, "volume": 4900.0}, {"date": "2017-02-08", "close": 2.7, "volume": 833.0}, {"date": "2017-02-09", "close": 2.87, "volume": 11527.0}, {"date": "2017-02-10", "close": 2.85, "volume": 2472.0}, {"date": "2017-02-13", "close": 2.7, "volume": 21497.0}, {"date": "2017-02-14", "close": 2.87, "volume": 24.0}, {"date": "2017-02-15", "close": 2.7, "volume": 786.0}, {"date": "2017-02-16", "close": 2.79, "volume": 17.0}, {"date": "2017-02-17", "close": 2.7, "volume": 928.0}, {"date": "2017-02-20", "close": 2.7, "volume": 1.0}, {"date": "2017-02-21", "close": 2.73, "volume": 56007.0}, {"date": "2017-02-22", "close": 2.66, "volume": 1.0}, {"date": "2017-02-23", "close": 2.68, "volume": 1811.0}, {"date": "2017-02-24", "close": 2.55, "volume": 3202.0}, {"date": "2017-02-27", "close": 2.55, "volume": 11.0}, {"date": "2017-02-28", "close": 2.6, "volume": 8817.0}, {"date": "2017-03-01", "close": 2.8, "volume": 1119305.0}, {"date": "2017-03-02", "close": 2.91, "volume": 25250.0}, {"date": "2017-03-03", "close": 2.89, "volume": 11672.0}, {"date": "2017-03-06", "close": 2.85, "volume": 13381.0}, {"date": "2017-03-07", "close": 2.8, "volume": 22925.0}, {"date": "2017-03-08", "close": 2.77, "volume": 1394.0}, {"date": "2017-03-09", "close": 2.79, "volume": 6904.0}, {"date": "2017-03-10", "close": 2.85, "volume": 2195.0}, {"date": "2017-03-14", "close": 2.84, "volume": 1018.0}, {"date": "2017-03-15", "close": 2.8, "volume": 764444.0}, {"date": "2017-03-16", "close": 2.8, "volume": 8457.0}, {"date": "2017-03-17", "close": 2.8, "volume": 195.0}, {"date": "2017-03-21", "close": 2.8, "volume": 10708.0}, {"date": "2017-03-22", "close": 2.8, "volume": 1266421.0}, {"date": "2017-03-24", "close": 2.75, "volume": 2804.0}, {"date": "2017-03-27", "close": 2.71, "volume": 7400.0}, {"date": "2017-03-28", "close": 2.78, "volume": 11107.0}, {"date": "2017-03-29", "close": 2.79, "volume": 12153.0}, {"date": "2017-03-30", "close": 2.74, "volume": 3244.0}, {"date": "2017-03-31", "close": 2.74, "volume": 31990.0}, {"date": "2017-04-04", "close": 2.74, "volume": 5635.0}, {"date": "2017-04-05", "close": 2.74, "volume": 4052.0}, {"date": "2017-04-06", "close": 2.67, "volume": 34430.0}, {"date": "2017-04-07", "close": 2.67, "volume": 60717.0}, {"date": "2017-04-10", "close": 2.7, "volume": 17164.0}, {"date": "2017-04-11", "close": 2.67, "volume": 23986.0}, {"date": "2017-04-12", "close": 2.56, "volume": 55459.0}, {"date": "2017-04-13", "close": 2.49, "volume": 95201.0}, {"date": "2017-04-18", "close": 2.5, "volume": 8855.0}, {"date": "2017-04-19", "close": 2.5, "volume": 2313.0}, {"date": "2017-04-20", "close": 2.55, "volume": 16681.0}, {"date": "2017-04-21", "close": 2.5, "volume": 13600.0}, {"date": "2017-04-26", "close": 2.43, "volume": 89677.0}, {"date": "2017-04-27", "close": 2.44, "volume": 1339429.0}, {"date": "2017-04-28", "close": 2.44, "volume": 33671.0}, {"date": "2017-05-01", "close": 2.5, "volume": 401817.0}, {"date": "2017-05-02", "close": 2.45, "volume": 14306.0}, {"date": "2017-05-03", "close": 2.45, "volume": 16323.0}, {"date": "2017-05-04", "close": 2.45, "volume": 38100.0}, {"date": "2017-05-05", "close": 2.47, "volume": 41850.0}, {"date": "2017-05-08", "close": 2.55, "volume": 17368.0}, {"date": "2017-05-09", "close": 2.45, "volume": 9004.0}, {"date": "2017-05-10", "close": 2.4, "volume": 14829.0}, {"date": "2017-05-11", "close": 2.31, "volume": 82353.0}, {"date": "2017-05-12", "close": 2.35, "volume": 9444.0}, {"date": "2017-05-15", "close": 2.3, "volume": 1512658.0}, {"date": "2017-05-16", "close": 2.27, "volume": 1457.0}, {"date": "2017-05-17", "close": 2.4, "volume": 8860.0}, {"date": "2017-05-18", "close": 2.45, "volume": 23893.0}, {"date": "2017-05-19", "close": 2.36, "volume": 331626.0}, {"date": "2017-05-22", "close": 2.3, "volume": 9555.0}, {"date": "2017-05-23", "close": 2.33, "volume": 735687.0}, {"date": "2017-05-24", "close": 2.3, "volume": 35402.0}, {"date": "2017-05-25", "close": 2.28, "volume": 4682.0}, {"date": "2017-05-29", "close": 2.25, "volume": 6760.0}, {"date": "2017-05-30", "close": 2.23, "volume": 4886473.0}, {"date": "2017-05-31", "close": 2.4, "volume": 10994.0}, {"date": "2017-06-01", "close": 2.27, "volume": 2718.0}, {"date": "2017-06-02", "close": 2.19, "volume": 8139.0}, {"date": "2017-06-05", "close": 2.17, "volume": 650316.0}, {"date": "2017-06-06", "close": 2.05, "volume": 2299.0}, {"date": "2017-06-07", "close": 2.02, "volume": 407.0}, {"date": "2017-06-08", "close": 2.07, "volume": 1859747.0}, {"date": "2017-06-09", "close": 2.16, "volume": 3551.0}, {"date": "2017-06-13", "close": 2.11, "volume": 55987.0}, {"date": "2017-06-14", "close": 2.12, "volume": 33756.0}, {"date": "2017-06-15", "close": 2.15, "volume": 101139.0}, {"date": "2017-06-16", "close": 2.12, "volume": 7334.0}, {"date": "2017-06-19", "close": 2.13, "volume": 6990.0}, {"date": "2017-06-20", "close": 2.12, "volume": 6308.0}, {"date": "2017-06-21", "close": 2.12, "volume": 1740.0}, {"date": "2017-06-22", "close": 2.21, "volume": 824063.0}, {"date": "2017-06-23", "close": 2.21, "volume": 317447.0}, {"date": "2017-06-26", "close": 2.21, "volume": 5000.0}, {"date": "2017-06-27", "close": 2.35, "volume": 47847.0}, {"date": "2017-06-29", "close": 2.39, "volume": 108929.0}, {"date": "2017-06-30", "close": 2.4, "volume": 4071.0}, {"date": "2017-07-04", "close": 2.4, "volume": 10318.0}, {"date": "2017-07-05", "close": 2.4, "volume": 223.0}, {"date": "2017-07-06", "close": 2.4, "volume": 11088.0}, {"date": "2017-07-10", "close": 2.34, "volume": 104766.0}, {"date": "2017-07-12", "close": 2.35, "volume": 105.0}, {"date": "2017-07-13", "close": 2.35, "volume": 38255.0}, {"date": "2017-07-14", "close": 2.38, "volume": 31.0}, {"date": "2017-07-17", "close": 2.38, "volume": 11618.0}, {"date": "2017-07-18", "close": 2.32, "volume": 5677.0}, {"date": "2017-07-19", "close": 2.32, "volume": 215053.0}, {"date": "2017-07-21", "close": 2.4, "volume": 2066.0}, {"date": "2017-07-24", "close": 2.35, "volume": 5034.0}, {"date": "2017-07-25", "close": 2.33, "volume": 2175.0}, {"date": "2017-07-26", "close": 2.32, "volume": 223239.0}, {"date": "2017-07-27", "close": 2.21, "volume": 21801.0}, {"date": "2017-08-02", "close": 2.25, "volume": 4101.0}, {"date": "2017-08-03", "close": 2.25, "volume": 3887.0}, {"date": "2017-08-07", "close": 2.2, "volume": 14900.0}, {"date": "2017-08-14", "close": 2.15, "volume": 1618.0}, {"date": "2017-08-15", "close": 2.15, "volume": 63447.0}, {"date": "2017-08-16", "close": 2.12, "volume": 109211.0}, {"date": "2017-08-17", "close": 2.18, "volume": 7139.0}, {"date": "2017-08-18", "close": 2.15, "volume": 592944.0}, {"date": "2017-08-21", "close": 2.15, "volume": 13526.0}, {"date": "2017-08-22", "close": 2.13, "volume": 15342.0}, {"date": "2017-08-23", "close": 2.12, "volume": 46625.0}, {"date": "2017-08-25", "close": 2.13, "volume": 2279.0}, {"date": "2017-08-28", "close": 2.13, "volume": 1490.0}, {"date": "2017-08-29", "close": 2.13, "volume": 1631.0}, {"date": "2017-08-30", "close": 2.13, "volume": 1847.0}, {"date": "2017-08-31", "close": 2.32, "volume": 11797.0}, {"date": "2017-09-01", "close": 2.41, "volume": 2578.0}, {"date": "2017-09-04", "close": 2.48, "volume": 207430.0}, {"date": "2017-09-05", "close": 2.58, "volume": 48824.0}, {"date": "2017-09-06", "close": 2.51, "volume": 41582.0}, {"date": "2017-09-07", "close": 2.66, "volume": 7715.0}, {"date": "2017-09-08", "close": 2.8, "volume": 24444.0}, {"date": "2017-09-11", "close": 2.83, "volume": 1227157.0}, {"date": "2017-09-12", "close": 2.8, "volume": 1053729.0}, {"date": "2017-09-13", "close": 2.8, "volume": 43588.0}, {"date": "2017-09-15", "close": 2.8, "volume": 120.0}, {"date": "2017-09-18", "close": 2.81, "volume": 11763.0}, {"date": "2017-09-19", "close": 2.82, "volume": 2854.0}, {"date": "2017-09-20", "close": 2.86, "volume": 47791.0}, {"date": "2017-09-21", "close": 2.84, "volume": 2070.0}, {"date": "2017-09-22", "close": 2.97, "volume": 37171.0}, {"date": "2017-09-25", "close": 2.84, "volume": 12949.0}, {"date": "2017-09-26", "close": 2.84, "volume": 3212.0}, {"date": "2017-09-27", "close": 2.85, "volume": 128.0}, {"date": "2017-09-28", "close": 2.89, "volume": 85.0}, {"date": "2017-09-29", "close": 2.9, "volume": 21159.0}, {"date": "2017-10-02", "close": 2.81, "volume": 564.0}, {"date": "2017-10-03", "close": 2.8, "volume": 55327.0}, {"date": "2017-10-04", "close": 2.8, "volume": 17692.0}, {"date": "2017-10-10", "close": 2.77, "volume": 350667.0}, {"date": "2017-10-12", "close": 2.8, "volume": 37458.0}, {"date": "2017-10-16", "close": 2.8, "volume": 102250.0}, {"date": "2017-10-17", "close": 2.8, "volume": 745264.0}, {"date": "2017-10-18", "close": 2.78, "volume": 2254.0}, {"date": "2017-10-20", "close": 2.66, "volume": 2382.0}, {"date": "2017-10-23", "close": 2.9, "volume": 505834.0}, {"date": "2017-10-24", "close": 2.89, "volume": 1020638.0}, {"date": "2017-10-25", "close": 2.82, "volume": 144.0}, {"date": "2017-10-26", "close": 2.78, "volume": 190.0}, {"date": "2017-10-30", "close": 2.8, "volume": 1520.0}, {"date": "2017-10-31", "close": 2.83, "volume": 2732469.0}, {"date": "2017-11-02", "close": 2.63, "volume": 85279.0}, {"date": "2017-11-03", "close": 2.79, "volume": 89140.0}, {"date": "2017-11-06", "close": 2.79, "volume": 5034.0}, {"date": "2017-11-07", "close": 2.8, "volume": 2741.0}, {"date": "2017-11-08", "close": 2.6, "volume": 25557.0}, {"date": "2017-11-09", "close": 2.5, "volume": 842.0}, {"date": "2017-11-10", "close": 2.41, "volume": 643005.0}, {"date": "2017-11-13", "close": 2.63, "volume": 25638.0}, {"date": "2017-11-15", "close": 2.5, "volume": 12090.0}, {"date": "2017-11-16", "close": 2.5, "volume": 16422.0}, {"date": "2017-11-17", "close": 2.5, "volume": 2127.0}, {"date": "2017-11-20", "close": 2.4, "volume": 11291.0}, {"date": "2017-11-21", "close": 2.41, "volume": 1068514.0}, {"date": "2017-11-22", "close": 2.4, "volume": 7222.0}, {"date": "2017-11-23", "close": 2.43, "volume": 24077.0}, {"date": "2017-11-24", "close": 2.55, "volume": 206.0}, {"date": "2017-11-27", "close": 2.43, "volume": 2653.0}, {"date": "2017-11-28", "close": 2.42, "volume": 1415.0}, {"date": "2017-11-29", "close": 2.61, "volume": 1907.0}, {"date": "2017-12-01", "close": 2.51, "volume": 2777.0}, {"date": "2017-12-04", "close": 2.46, "volume": 15943.0}, {"date": "2017-12-05", "close": 2.57, "volume": 6373.0}, {"date": "2017-12-06", "close": 2.59, "volume": 6000.0}, {"date": "2017-12-08", "close": 2.5, "volume": 1108935.0}, {"date": "2017-12-11", "close": 2.52, "volume": 959.0}, {"date": "2017-12-13", "close": 2.56, "volume": 19391.0}, {"date": "2017-12-14", "close": 2.56, "volume": 3951.0}, {"date": "2017-12-15", "close": 2.55, "volume": 14828.0}, {"date": "2017-12-18", "close": 2.55, "volume": 4591.0}, {"date": "2017-12-21", "close": 2.55, "volume": 156878.0}, {"date": "2017-12-29", "close": 2.68, "volume": 7.0}, {"date": "2018-01-02", "close": 2.76, "volume": 368.0}, {"date": "2018-01-03", "close": 2.75, "volume": 2242.0}, {"date": "2018-01-05", "close": 2.74, "volume": 1431.0}, {"date": "2018-01-09", "close": 2.74, "volume": 4133.0}, {"date": "2018-01-11", "close": 2.76, "volume": 495.0}, {"date": "2018-01-17", "close": 2.6, "volume": 350000.0}, {"date": "2018-01-18", "close": 2.76, "volume": 1545.0}, {"date": "2018-01-23", "close": 2.6, "volume": 900041.0}, {"date": "2018-01-24", "close": 2.57, "volume": 615.0}, {"date": "2018-01-30", "close": 2.5, "volume": 576.0}, {"date": "2018-02-01", "close": 2.76, "volume": 1155.0}, {"date": "2018-02-02", "close": 2.68, "volume": 340350.0}, {"date": "2018-02-05", "close": 2.6, "volume": 14617.0}, {"date": "2018-02-06", "close": 2.5, "volume": 7010.0}, {"date": "2018-02-07", "close": 2.51, "volume": 12828.0}, {"date": "2018-02-12", "close": 2.62, "volume": 212.0}, {"date": "2018-02-13", "close": 2.64, "volume": 149572.0}, {"date": "2018-02-14", "close": 2.49, "volume": 33987.0}, {"date": "2018-02-15", "close": 2.46, "volume": 1799.0}, {"date": "2018-02-16", "close": 2.45, "volume": 1167354.0}, {"date": "2018-02-19", "close": 2.4, "volume": 23266.0}, {"date": "2018-02-20", "close": 2.4, "volume": 291816.0}, {"date": "2018-02-21", "close": 2.35, "volume": 14679.0}, {"date": "2018-02-22", "close": 2.39, "volume": 1050.0}, {"date": "2018-02-23", "close": 2.36, "volume": 454088.0}, {"date": "2018-02-26", "close": 2.18, "volume": 56228.0}, {"date": "2018-02-27", "close": 2.18, "volume": 5545.0}, {"date": "2018-02-28", "close": 2.0, "volume": 2500.0}, {"date": "2018-03-01", "close": 1.82, "volume": 424016.0}, {"date": "2018-03-02", "close": 1.96, "volume": 51254.0}, {"date": "2018-03-05", "close": 1.95, "volume": 167547.0}, {"date": "2018-03-06", "close": 2.01, "volume": 1003732.0}, {"date": "2018-03-07", "close": 2.15, "volume": 9415.0}, {"date": "2018-03-08", "close": 2.25, "volume": 59490.0}, {"date": "2018-03-09", "close": 2.3, "volume": 774900.0}, {"date": "2018-03-12", "close": 2.2, "volume": 9041.0}, {"date": "2018-03-13", "close": 2.15, "volume": 51247.0}, {"date": "2018-03-14", "close": 1.92, "volume": 1721362.0}, {"date": "2018-03-15", "close": 1.925, "volume": 21010100.0}, {"date": "2018-03-16", "close": 2.03, "volume": 33670.0}, {"date": "2018-03-19", "close": 1.97, "volume": 135756.0}, {"date": "2018-03-20", "close": 1.965, "volume": 435424.0}, {"date": "2018-03-21", "close": 1.9, "volume": 51458.0}, {"date": "2018-03-22", "close": 1.95, "volume": 19225.0}, {"date": "2018-03-23", "close": 1.875, "volume": 108677.0}, {"date": "2018-03-26", "close": 1.88, "volume": 1600365.0}, {"date": "2018-03-27", "close": 1.84, "volume": 446274.0}, {"date": "2018-03-28", "close": 1.72, "volume": 397737.0}, {"date": "2018-03-29", "close": 1.845, "volume": 853024.0}, {"date": "2018-04-03", "close": 1.72, "volume": 68078.0}, {"date": "2018-04-04", "close": 1.71, "volume": 105169.0}, {"date": "2018-04-05", "close": 1.68, "volume": 252584.0}, {"date": "2018-04-06", "close": 1.775, "volume": 465757.0}, {"date": "2018-04-09", "close": 1.725, "volume": 123499.0}, {"date": "2018-04-10", "close": 1.78, "volume": 1337.0}, {"date": "2018-04-11", "close": 1.83, "volume": 407000.0}, {"date": "2018-04-12", "close": 1.8, "volume": 130000.0}, {"date": "2018-04-13", "close": 1.8, "volume": 112963.0}, {"date": "2018-04-16", "close": 1.725, "volume": 1088.0}, {"date": "2018-04-17", "close": 1.8, "volume": 53998.0}, {"date": "2018-04-18", "close": 1.75, "volume": 1937545.0}, {"date": "2018-04-23", "close": 1.75, "volume": 2669.0}, {"date": "2018-04-24", "close": 1.835, "volume": 1901011.0}, {"date": "2018-04-26", "close": 1.805, "volume": 102.0}, {"date": "2018-04-27", "close": 1.75, "volume": 225109.0}, {"date": "2018-04-30", "close": 1.75, "volume": 578.0}, {"date": "2018-05-01", "close": 1.76, "volume": 1766.0}, {"date": "2018-05-02", "close": 1.77, "volume": 4511.0}, {"date": "2018-05-03", "close": 1.905, "volume": 1011500.0}, {"date": "2018-05-04", "close": 1.93, "volume": 702920.0}, {"date": "2018-05-07", "close": 1.94, "volume": 25925.0}, {"date": "2018-05-08", "close": 1.95, "volume": 45.0}, {"date": "2018-05-09", "close": 1.95, "volume": 5383.0}, {"date": "2018-05-10", "close": 1.95, "volume": 2678287.0}, {"date": "2018-05-11", "close": 1.98, "volume": 7327.0}, {"date": "2018-05-14", "close": 2.02, "volume": 94914.0}, {"date": "2018-05-15", "close": 2.01, "volume": 499.0}, {"date": "2018-05-16", "close": 2.02, "volume": 20118262.0}, {"date": "2018-05-17", "close": 2.06, "volume": 711610.0}, {"date": "2018-05-18", "close": 2.05, "volume": 19959.0}, {"date": "2018-05-21", "close": 2.1, "volume": 28947.0}, {"date": "2018-05-22", "close": 2.1, "volume": 45699.0}, {"date": "2018-05-23", "close": 2.1, "volume": 13906.0}, {"date": "2018-05-24", "close": 2.1, "volume": 297398.0}, {"date": "2018-05-25", "close": 2.1, "volume": 90058.0}, {"date": "2018-05-28", "close": 2.12, "volume": 51359.0}, {"date": "2018-05-29", "close": 2.11, "volume": 50446.0}, {"date": "2018-05-30", "close": 2.11, "volume": 254.0}, {"date": "2018-05-31", "close": 2.12, "volume": 6130.0}, {"date": "2018-06-01", "close": 2.11, "volume": 10313.0}, {"date": "2018-06-04", "close": 2.12, "volume": 10000.0}, {"date": "2018-06-05", "close": 2.16, "volume": 30904.0}, {"date": "2018-06-06", "close": 2.23, "volume": 310149.0}, {"date": "2018-06-07", "close": 2.23, "volume": 1093.0}, {"date": "2018-06-08", "close": 2.27, "volume": 189192.0}, {"date": "2018-06-12", "close": 2.32, "volume": 10416.0}, {"date": "2018-06-13", "close": 2.23, "volume": 22315.0}, {"date": "2018-06-14", "close": 2.17, "volume": 70623.0}, {"date": "2018-06-15", "close": 2.18, "volume": 10894.0}, {"date": "2018-06-18", "close": 2.17, "volume": 31218.0}, {"date": "2018-06-19", "close": 2.15, "volume": 21314.0}, {"date": "2018-06-20", "close": 2.15, "volume": 21368.0}, {"date": "2018-06-21", "close": 2.15, "volume": 783.0}, {"date": "2018-06-22", "close": 2.12, "volume": 28180.0}, {"date": "2018-06-26", "close": 2.2, "volume": 4901.0}, {"date": "2018-06-27", "close": 2.25, "volume": 766.0}, {"date": "2018-06-28", "close": 2.25, "volume": 11865.0}, {"date": "2018-06-29", "close": 2.18, "volume": 175.0}, {"date": "2018-07-02", "close": 2.18, "volume": 75193.0}, {"date": "2018-07-03", "close": 2.18, "volume": 5335.0}, {"date": "2018-07-04", "close": 2.18, "volume": 3007.0}, {"date": "2018-07-05", "close": 2.22, "volume": 5730.0}, {"date": "2018-07-06", "close": 2.23, "volume": 455.0}, {"date": "2018-07-09", "close": 2.22, "volume": 53918.0}, {"date": "2018-07-10", "close": 2.22, "volume": 275338.0}, {"date": "2018-07-13", "close": 2.27, "volume": 30651.0}, {"date": "2018-07-17", "close": 2.22, "volume": 433.0}, {"date": "2018-07-18", "close": 2.27, "volume": 42049.0}, {"date": "2018-07-19", "close": 2.32, "volume": 7107.0}, {"date": "2018-07-20", "close": 2.35, "volume": 7.0}, {"date": "2018-07-23", "close": 2.36, "volume": 8423.0}, {"date": "2018-07-24", "close": 2.4, "volume": 166801.0}, {"date": "2018-07-25", "close": 2.34, "volume": 6089.0}, {"date": "2018-07-26", "close": 2.41, "volume": 67212.0}, {"date": "2018-07-27", "close": 2.42, "volume": 129658.0}, {"date": "2018-07-30", "close": 2.45, "volume": 6779.0}, {"date": "2018-07-31", "close": 2.42, "volume": 204.0}, {"date": "2018-08-01", "close": 2.4, "volume": 1537.0}, {"date": "2018-08-02", "close": 2.38, "volume": 7985.0}, {"date": "2018-08-03", "close": 2.4, "volume": 692.0}, {"date": "2018-08-06", "close": 2.25, "volume": 20729.0}, {"date": "2018-08-07", "close": 2.27, "volume": 306.0}, {"date": "2018-08-08", "close": 2.25, "volume": 62030.0}, {"date": "2018-08-10", "close": 2.27, "volume": 1446.0}, {"date": "2018-08-13", "close": 2.27, "volume": 1052.0}, {"date": "2018-08-14", "close": 2.29, "volume": 980.0}, {"date": "2018-08-15", "close": 2.3, "volume": 19762.0}, {"date": "2018-08-16", "close": 2.31, "volume": 400729.0}, {"date": "2018-08-17", "close": 2.27, "volume": 268.0}, {"date": "2018-08-20", "close": 2.26, "volume": 4285.0}, {"date": "2018-08-21", "close": 2.26, "volume": 3345.0}, {"date": "2018-08-22", "close": 2.31, "volume": 510685.0}, {"date": "2018-08-23", "close": 2.21, "volume": 7483.0}, {"date": "2018-08-24", "close": 2.3, "volume": 962.0}, {"date": "2018-08-27", "close": 2.2, "volume": 8215.0}, {"date": "2018-08-28", "close": 2.31, "volume": 1259.0}, {"date": "2018-08-29", "close": 2.38, "volume": 12486.0}, {"date": "2018-08-30", "close": 2.14, "volume": 178091.0}, {"date": "2018-08-31", "close": 2.0, "volume": 520971.0}, {"date": "2018-09-03", "close": 2.0, "volume": 97596.0}, {"date": "2018-09-04", "close": 2.07, "volume": 62947.0}, {"date": "2018-09-05", "close": 1.975, "volume": 30801.0}, {"date": "2018-09-06", "close": 1.98, "volume": 10000.0}, {"date": "2018-09-07", "close": 1.87, "volume": 3595.0}, {"date": "2018-09-10", "close": 1.9, "volume": 134471.0}, {"date": "2018-09-11", "close": 1.92, "volume": 30745.0}, {"date": "2018-09-12", "close": 1.91, "volume": 71900.0}, {"date": "2018-09-13", "close": 1.91, "volume": 263.0}, {"date": "2018-09-14", "close": 2.0, "volume": 8490.0}, {"date": "2018-09-17", "close": 1.91, "volume": 13021.0}, {"date": "2018-09-18", "close": 1.91, "volume": 265847.0}, {"date": "2018-09-19", "close": 1.91, "volume": 638.0}, {"date": "2018-09-20", "close": 1.91, "volume": 25780.0}, {"date": "2018-09-21", "close": 1.95, "volume": 89087065.0}, {"date": "2018-09-24", "close": 2.08, "volume": 48606.0}, {"date": "2018-09-25", "close": 2.1, "volume": 22235.0}, {"date": "2018-09-26", "close": 2.1, "volume": 99486.0}, {"date": "2018-09-27", "close": 2.08, "volume": 763187.0}, {"date": "2018-09-28", "close": 2.18, "volume": 75044.0}, {"date": "2018-10-02", "close": 2.19, "volume": 318702.0}, {"date": "2018-10-03", "close": 2.1, "volume": 734256.0}, {"date": "2018-10-04", "close": 2.02, "volume": 30.0}, {"date": "2018-10-05", "close": 2.16, "volume": 56093.0}, {"date": "2018-10-08", "close": 2.17, "volume": 60303.0}, {"date": "2018-10-09", "close": 2.12, "volume": 10238.0}, {"date": "2018-10-10", "close": 2.1, "volume": 189.0}, {"date": "2018-10-11", "close": 2.08, "volume": 12098.0}, {"date": "2018-10-12", "close": 2.09, "volume": 143222.0}, {"date": "2018-10-15", "close": 2.02, "volume": 1866075.0}, {"date": "2018-10-16", "close": 2.05, "volume": 342837.0}, {"date": "2018-10-17", "close": 2.14, "volume": 22296.0}, {"date": "2018-10-18", "close": 2.1, "volume": 2368590.0}, {"date": "2018-10-19", "close": 2.14, "volume": 302948.0}, {"date": "2018-10-22", "close": 2.14, "volume": 1081420.0}, {"date": "2018-10-23", "close": 2.15, "volume": 945659.0}, {"date": "2018-10-24", "close": 2.12, "volume": 233947.0}, {"date": "2018-10-25", "close": 2.05, "volume": 18827.0}, {"date": "2018-10-26", "close": 2.0, "volume": 6950.0}, {"date": "2018-10-29", "close": 2.1, "volume": 1349.0}, {"date": "2018-10-30", "close": 2.1, "volume": 5896.0}, {"date": "2018-10-31", "close": 2.16, "volume": 3181.0}, {"date": "2018-11-01", "close": 2.13, "volume": 7893.0}, {"date": "2018-11-02", "close": 2.21, "volume": 140147.0}, {"date": "2018-11-05", "close": 2.13, "volume": 82562.0}, {"date": "2018-11-06", "close": 2.08, "volume": 173176.0}, {"date": "2018-11-07", "close": 2.08, "volume": 1118691.0}, {"date": "2018-11-08", "close": 2.14, "volume": 15518.0}, {"date": "2018-11-09", "close": 2.15, "volume": 35994.0}, {"date": "2018-11-12", "close": 2.12, "volume": 146243.0}, {"date": "2018-11-13", "close": 2.05, "volume": 33023.0}, {"date": "2018-11-14", "close": 1.95, "volume": 837.0}, {"date": "2018-11-15", "close": 2.04, "volume": 34507.0}, {"date": "2018-11-16", "close": 2.01, "volume": 729585.0}, {"date": "2018-11-19", "close": 2.12, "volume": 214772.0}, {"date": "2018-11-20", "close": 2.12, "volume": 196.0}, {"date": "2018-11-21", "close": 1.96, "volume": 37210.0}, {"date": "2018-11-22", "close": 1.96, "volume": 447238.0}, {"date": "2018-11-23", "close": 1.97, "volume": 103204.0}, {"date": "2018-11-26", "close": 1.955, "volume": 60120.0}, {"date": "2018-11-27", "close": 1.87, "volume": 191216.0}, {"date": "2018-11-28", "close": 1.85, "volume": 90818.0}, {"date": "2018-11-29", "close": 1.91, "volume": 1205401.0}, {"date": "2018-11-30", "close": 1.91, "volume": 88640.0}, {"date": "2018-12-03", "close": 1.89, "volume": 40751.0}, {"date": "2018-12-04", "close": 1.84, "volume": 130460.0}, {"date": "2018-12-05", "close": 1.865, "volume": 107962.0}, {"date": "2018-12-06", "close": 1.79, "volume": 47438.0}, {"date": "2018-12-07", "close": 1.765, "volume": 2463.0}, {"date": "2018-12-10", "close": 1.79, "volume": 650871.0}, {"date": "2018-12-11", "close": 1.755, "volume": 30131.0}, {"date": "2018-12-12", "close": 1.82, "volume": 1596532.0}, {"date": "2018-12-13", "close": 1.835, "volume": 468509.0}, {"date": "2018-12-14", "close": 1.85, "volume": 32033.0}, {"date": "2018-12-17", "close": 1.83, "volume": 633459.0}, {"date": "2018-12-18", "close": 1.805, "volume": 208260.0}, {"date": "2018-12-19", "close": 1.76, "volume": 208901.0}, {"date": "2018-12-20", "close": 1.08, "volume": 2068389.0}, {"date": "2018-12-21", "close": 1.06, "volume": 305386.0}, {"date": "2018-12-24", "close": 1.02, "volume": 329359.0}, {"date": "2018-12-27", "close": 1.03, "volume": 65525.0}, {"date": "2018-12-28", "close": 1.02, "volume": 63956.0}, {"date": "2018-12-31", "close": 1.02, "volume": 188087.0}, {"date": "2019-01-02", "close": 1.01, "volume": 36311.0}, {"date": "2019-01-03", "close": 1.01, "volume": 65788.0}, {"date": "2019-01-04", "close": 1.0, "volume": 81827.0}, {"date": "2019-01-07", "close": 1.01, "volume": 38220.0}, {"date": "2019-01-08", "close": 1.0, "volume": 69306.0}, {"date": "2019-01-09", "close": 1.01, "volume": 22544.0}, {"date": "2019-01-10", "close": 1.015, "volume": 83667.0}, {"date": "2019-01-11", "close": 1.015, "volume": 25950.0}, {"date": "2019-01-14", "close": 1.0, "volume": 45981.0}, {"date": "2019-01-15", "close": 1.0, "volume": 141276.0}, {"date": "2019-01-16", "close": 1.0, "volume": 238508.0}, {"date": "2019-01-17", "close": 1.0, "volume": 212593.0}, {"date": "2019-01-18", "close": 1.002, "volume": 1137051.0}, {"date": "2019-01-21", "close": 1.0, "volume": 33243.0}, {"date": "2019-01-22", "close": 0.995, "volume": 577576.0}, {"date": "2019-01-23", "close": 1.025, "volume": 314279.0}, {"date": "2019-01-24", "close": 1.015, "volume": 316021.0}, {"date": "2019-01-25", "close": 1.01, "volume": 769795.0}, {"date": "2019-01-29", "close": 1.01, "volume": 125390.0}, {"date": "2019-01-30", "close": 1.0, "volume": 60986.0}, {"date": "2019-01-31", "close": 0.985, "volume": 156467.0}, {"date": "2019-02-01", "close": 0.97, "volume": 247906.0}, {"date": "2019-02-04", "close": 0.965, "volume": 73597.0}, {"date": "2019-02-05", "close": 0.96, "volume": 207934.0}, {"date": "2019-02-06", "close": 0.96, "volume": 144579.0}, {"date": "2019-02-07", "close": 0.95, "volume": 112043.0}, {"date": "2019-02-08", "close": 0.93, "volume": 693325.0}, {"date": "2019-02-11", "close": 0.95, "volume": 57900.0}, {"date": "2019-02-12", "close": 0.96, "volume": 126951.0}, {"date": "2019-02-13", "close": 0.94, "volume": 39516.0}, {"date": "2019-02-14", "close": 0.93, "volume": 89886.0}, {"date": "2019-02-15", "close": 0.93, "volume": 5765.0}, {"date": "2019-02-18", "close": 0.905, "volume": 2176.0}, {"date": "2019-02-19", "close": 0.92, "volume": 14180.0}, {"date": "2019-02-20", "close": 0.95, "volume": 1652708.0}, {"date": "2019-02-21", "close": 0.94, "volume": 224488.0}, {"date": "2019-02-22", "close": 0.95, "volume": 109257.0}, {"date": "2019-02-25", "close": 1.135, "volume": 231586.0}, {"date": "2019-02-26", "close": 1.16, "volume": 1078553.0}, {"date": "2019-02-27", "close": 1.325, "volume": 235311.0}, {"date": "2019-02-28", "close": 1.35, "volume": 178517.0}, {"date": "2019-03-01", "close": 1.37, "volume": 58919.0}, {"date": "2019-03-04", "close": 1.475, "volume": 47477.0}, {"date": "2019-03-05", "close": 1.42, "volume": 33511.0}, {"date": "2019-03-06", "close": 1.41, "volume": 309305.0}, {"date": "2019-03-07", "close": 1.365, "volume": 110963.0}, {"date": "2019-03-08", "close": 1.44, "volume": 71372.0}, {"date": "2019-03-11", "close": 1.425, "volume": 10671.0}, {"date": "2019-03-12", "close": 1.385, "volume": 1430.0}, {"date": "2019-03-13", "close": 1.3, "volume": 392982.0}, {"date": "2019-03-14", "close": 1.38, "volume": 19946.0}, {"date": "2019-03-15", "close": 1.365, "volume": 9983.0}, {"date": "2019-03-18", "close": 1.38, "volume": 16680.0}, {"date": "2019-03-19", "close": 1.37, "volume": 3421.0}, {"date": "2019-03-20", "close": 1.37, "volume": 1402.0}, {"date": "2019-03-21", "close": 1.23, "volume": 31160.0}, {"date": "2019-03-22", "close": 1.28, "volume": 1557.0}, {"date": "2019-03-25", "close": 1.335, "volume": 16372.0}, {"date": "2019-03-26", "close": 1.29, "volume": 5609.0}, {"date": "2019-03-27", "close": 1.3, "volume": 9011.0}, {"date": "2019-03-28", "close": 1.3, "volume": 287310.0}, {"date": "2019-03-29", "close": 1.305, "volume": 1011.0}, {"date": "2019-04-01", "close": 1.3, "volume": 22958.0}, {"date": "2019-04-02", "close": 1.3, "volume": 8612.0}, {"date": "2019-04-03", "close": 1.3, "volume": 15895.0}, {"date": "2019-04-04", "close": 1.3, "volume": 37561.0}, {"date": "2019-04-05", "close": 1.3, "volume": 36135.0}, {"date": "2019-04-08", "close": 1.29, "volume": 36269.0}, {"date": "2019-04-09", "close": 1.29, "volume": 1151858.0}, {"date": "2019-04-10", "close": 1.295, "volume": 23627.0}, {"date": "2019-04-11", "close": 1.3, "volume": 49030.0}, {"date": "2019-04-12", "close": 1.29, "volume": 88009.0}, {"date": "2019-04-15", "close": 1.33, "volume": 106877.0}, {"date": "2019-04-16", "close": 1.32, "volume": 60696.0}, {"date": "2019-04-17", "close": 1.315, "volume": 1669001.0}, {"date": "2019-04-18", "close": 1.305, "volume": 37735.0}, {"date": "2019-04-23", "close": 1.31, "volume": 48917.0}, {"date": "2019-04-24", "close": 1.3, "volume": 43064.0}, {"date": "2019-04-26", "close": 1.28, "volume": 107206.0}, {"date": "2019-04-29", "close": 1.28, "volume": 61587.0}, {"date": "2019-04-30", "close": 1.27, "volume": 172457.0}, {"date": "2019-05-01", "close": 1.29, "volume": 26158.0}, {"date": "2019-05-02", "close": 1.3, "volume": 30063.0}, {"date": "2019-05-03", "close": 1.285, "volume": 40211.0}, {"date": "2019-05-06", "close": 1.29, "volume": 63160.0}, {"date": "2019-05-07", "close": 1.3, "volume": 32661.0}, {"date": "2019-05-08", "close": 1.3, "volume": 38503.0}, {"date": "2019-05-09", "close": 1.315, "volume": 121557.0}, {"date": "2019-05-10", "close": 1.35, "volume": 95966.0}, {"date": "2019-05-13", "close": 1.34, "volume": 99368.0}, {"date": "2019-05-14", "close": 1.35, "volume": 125061.0}, {"date": "2019-05-15", "close": 1.35, "volume": 72415.0}, {"date": "2019-05-16", "close": 1.315, "volume": 28781.0}, {"date": "2019-05-17", "close": 1.3, "volume": 26130.0}, {"date": "2019-05-20", "close": 1.3, "volume": 10097.0}, {"date": "2019-05-21", "close": 1.28, "volume": 1598.0}, {"date": "2019-05-22", "close": 1.28, "volume": 2171.0}, {"date": "2019-05-24", "close": 1.22, "volume": 928.0}, {"date": "2019-05-27", "close": 1.235, "volume": 48393.0}, {"date": "2019-05-28", "close": 1.2, "volume": 7688.0}, {"date": "2019-05-29", "close": 1.185, "volume": 65028.0}, {"date": "2019-05-30", "close": 1.205, "volume": 361717.0}, {"date": "2019-05-31", "close": 1.18, "volume": 8211.0}, {"date": "2019-06-03", "close": 1.15, "volume": 7343.0}, {"date": "2019-06-04", "close": 1.125, "volume": 42533.0}, {"date": "2019-06-05", "close": 1.1, "volume": 51668.0}, {"date": "2019-06-06", "close": 1.07, "volume": 1654.0}, {"date": "2019-06-07", "close": 1.07, "volume": 333244.0}, {"date": "2019-06-11", "close": 1.045, "volume": 66239.0}, {"date": "2019-06-12", "close": 1.02, "volume": 283562.0}, {"date": "2019-06-13", "close": 1.02, "volume": 211789.0}, {"date": "2019-06-14", "close": 1.0, "volume": 716274.0}, {"date": "2019-06-17", "close": 1.1, "volume": 161378.0}, {"date": "2019-06-18", "close": 1.03, "volume": 11308.0}, {"date": "2019-06-19", "close": 0.98, "volume": 151142.0}, {"date": "2019-06-20", "close": 1.06, "volume": 143270.0}, {"date": "2019-06-21", "close": 1.045, "volume": 6889.0}, {"date": "2019-06-24", "close": 1.08, "volume": 24258.0}, {"date": "2019-06-25", "close": 1.03, "volume": 195560.0}, {"date": "2019-06-26", "close": 0.93, "volume": 1323627.0}, {"date": "2019-06-27", "close": 0.89, "volume": 780951.0}, {"date": "2019-06-28", "close": 0.91, "volume": 344615.0}, {"date": "2019-07-01", "close": 0.895, "volume": 48520.0}, {"date": "2019-07-02", "close": 0.825, "volume": 78875.0}, {"date": "2019-07-03", "close": 0.84, "volume": 196563.0}, {"date": "2019-07-04", "close": 0.86, "volume": 116872.0}, {"date": "2019-07-05", "close": 0.87, "volume": 101529.0}, {"date": "2019-07-08", "close": 0.91, "volume": 52300.0}, {"date": "2019-07-09", "close": 0.86, "volume": 53873.0}, {"date": "2019-07-10", "close": 0.9, "volume": 35275.0}, {"date": "2019-07-11", "close": 0.91, "volume": 6015.0}, {"date": "2019-07-12", "close": 0.87, "volume": 1882.0}, {"date": "2019-07-15", "close": 0.9, "volume": 76434.0}, {"date": "2019-07-16", "close": 0.88, "volume": 40.0}, {"date": "2019-07-17", "close": 0.905, "volume": 24643.0}, {"date": "2019-07-18", "close": 0.895, "volume": 34277.0}, {"date": "2019-07-19", "close": 0.89, "volume": 45193.0}, {"date": "2019-07-22", "close": 0.87, "volume": 110214.0}, {"date": "2019-07-23", "close": 0.865, "volume": 228031.0}, {"date": "2019-07-24", "close": 0.88, "volume": 29830.0}, {"date": "2019-07-25", "close": 0.915, "volume": 66057.0}, {"date": "2019-07-26", "close": 0.965, "volume": 19498.0}, {"date": "2019-07-29", "close": 0.935, "volume": 48430.0}, {"date": "2019-07-30", "close": 0.945, "volume": 8843.0}, {"date": "2019-07-31", "close": 0.97, "volume": 14466.0}, {"date": "2019-08-01", "close": 0.97, "volume": 59405.0}, {"date": "2019-08-02", "close": 0.965, "volume": 4565.0}, {"date": "2019-08-05", "close": 0.97, "volume": 11791.0}, {"date": "2019-08-06", "close": 0.95, "volume": 25803.0}, {"date": "2019-08-07", "close": 0.92, "volume": 33850.0}, {"date": "2019-08-08", "close": 0.925, "volume": 20175.0}, {"date": "2019-08-09", "close": 0.905, "volume": 39614.0}, {"date": "2019-08-12", "close": 0.935, "volume": 1.0}, {"date": "2019-08-13", "close": 0.905, "volume": 3675.0}, {"date": "2019-08-14", "close": 0.86, "volume": 118198.0}, {"date": "2019-08-15", "close": 0.835, "volume": 79094.0}, {"date": "2019-08-16", "close": 0.84, "volume": 33300.0}, {"date": "2019-08-19", "close": 0.79, "volume": 205343.0}, {"date": "2019-08-20", "close": 0.795, "volume": 103241.0}, {"date": "2019-08-21", "close": 0.795, "volume": 245057.0}, {"date": "2019-08-22", "close": 0.805, "volume": 71438.0}, {"date": "2019-08-23", "close": 0.825, "volume": 64334.0}, {"date": "2019-08-26", "close": 0.82, "volume": 92960.0}, {"date": "2019-08-27", "close": 0.8, "volume": 99344.0}, {"date": "2019-08-28", "close": 0.8, "volume": 35138.0}, {"date": "2019-08-29", "close": 0.825, "volume": 143504.0}, {"date": "2019-08-30", "close": 0.87, "volume": 134473.0}, {"date": "2019-09-02", "close": 0.89, "volume": 129552.0}, {"date": "2019-09-03", "close": 0.86, "volume": 24334.0}, {"date": "2019-09-05", "close": 0.81, "volume": 73217.0}, {"date": "2019-09-06", "close": 0.8, "volume": 483383.0}, {"date": "2019-09-09", "close": 0.81, "volume": 197388.0}, {"date": "2019-09-10", "close": 0.8, "volume": 84228.0}, {"date": "2019-09-11", "close": 0.8, "volume": 165514.0}, {"date": "2019-09-12", "close": 0.785, "volume": 369815.0}, {"date": "2019-09-13", "close": 0.785, "volume": 164260.0}, {"date": "2019-09-16", "close": 0.8, "volume": 8806473.0}, {"date": "2019-09-17", "close": 0.815, "volume": 103724.0}, {"date": "2019-09-18", "close": 0.82, "volume": 210083.0}, {"date": "2019-09-19", "close": 0.82, "volume": 11461734.0}, {"date": "2019-09-20", "close": 0.825, "volume": 172810.0}, {"date": "2019-09-23", "close": 0.88, "volume": 130429.0}, {"date": "2019-09-24", "close": 0.87, "volume": 245632.0}, {"date": "2019-09-25", "close": 0.87, "volume": 68048.0}, {"date": "2019-09-26", "close": 0.84, "volume": 455409.0}, {"date": "2019-09-27", "close": 0.84, "volume": 1335507.0}, {"date": "2019-09-30", "close": 0.86, "volume": 92266.0}, {"date": "2019-10-01", "close": 0.845, "volume": 40420.0}, {"date": "2019-10-02", "close": 0.86, "volume": 67312.0}, {"date": "2019-10-03", "close": 0.84, "volume": 13767.0}, {"date": "2019-10-04", "close": 0.815, "volume": 94136.0}, {"date": "2019-10-07", "close": 0.815, "volume": 23000.0}, {"date": "2019-10-09", "close": 0.815, "volume": 135699.0}, {"date": "2019-10-10", "close": 0.835, "volume": 7532.0}, {"date": "2019-10-11", "close": 0.825, "volume": 9999.0}, {"date": "2019-10-14", "close": 0.81, "volume": 104140.0}, {"date": "2019-10-15", "close": 0.79, "volume": 740050.0}, {"date": "2019-10-16", "close": 0.77, "volume": 131628.0}, {"date": "2019-10-17", "close": 0.725, "volume": 201198.0}, {"date": "2019-10-18", "close": 0.73, "volume": 929835.0}, {"date": "2019-10-21", "close": 0.73, "volume": 130271.0}, {"date": "2019-10-22", "close": 0.78, "volume": 57066.0}, {"date": "2019-10-23", "close": 0.75, "volume": 68001.0}, {"date": "2019-10-24", "close": 0.79, "volume": 54850.0}, {"date": "2019-10-25", "close": 0.755, "volume": 63991.0}, {"date": "2019-10-28", "close": 0.755, "volume": 1017500.0}, {"date": "2019-10-29", "close": 0.755, "volume": 28161.0}, {"date": "2019-10-30", "close": 0.755, "volume": 62142.0}, {"date": "2019-10-31", "close": 0.75, "volume": 33267.0}, {"date": "2019-11-01", "close": 0.742, "volume": 38924.0}, {"date": "2019-11-04", "close": 0.73, "volume": 1156781.0}, {"date": "2019-11-05", "close": 0.74, "volume": 10000.0}, {"date": "2019-11-06", "close": 0.74, "volume": 10303.0}, {"date": "2019-11-07", "close": 0.73, "volume": 26273.0}, {"date": "2019-11-08", "close": 0.76, "volume": 31321.0}, {"date": "2019-11-11", "close": 0.73, "volume": 2015003.0}, {"date": "2019-11-12", "close": 0.745, "volume": 8454.0}, {"date": "2019-11-13", "close": 0.73, "volume": 15101.0}, {"date": "2019-11-14", "close": 0.76, "volume": 430290.0}, {"date": "2019-11-15", "close": 0.755, "volume": 1641212.0}, {"date": "2019-11-18", "close": 0.755, "volume": 26750.0}, {"date": "2019-11-19", "close": 0.755, "volume": 10861.0}, {"date": "2019-11-20", "close": 0.745, "volume": 1163276.0}, {"date": "2019-11-21", "close": 0.74, "volume": 7.0}, {"date": "2019-11-22", "close": 0.75, "volume": 11539.0}, {"date": "2019-11-25", "close": 0.74, "volume": 1200.0}, {"date": "2019-11-26", "close": 0.73, "volume": 54950.0}, {"date": "2019-11-27", "close": 0.73, "volume": 2813842.0}, {"date": "2019-11-28", "close": 0.725, "volume": 670753.0}, {"date": "2019-11-29", "close": 0.7, "volume": 31522.0}, {"date": "2019-12-02", "close": 0.67, "volume": 56915.0}, {"date": "2019-12-03", "close": 0.65, "volume": 970062.0}, {"date": "2019-12-04", "close": 0.66, "volume": 58401.0}, {"date": "2019-12-05", "close": 0.675, "volume": 42241.0}, {"date": "2019-12-06", "close": 0.7, "volume": 7121.0}, {"date": "2019-12-09", "close": 0.7, "volume": 603.0}, {"date": "2019-12-10", "close": 0.725, "volume": 42504.0}, {"date": "2019-12-11", "close": 0.71, "volume": 34269.0}, {"date": "2019-12-12", "close": 0.7, "volume": 14480.0}, {"date": "2019-12-16", "close": 0.665, "volume": 253643.0}, {"date": "2019-12-17", "close": 0.665, "volume": 4715685.0}, {"date": "2019-12-18", "close": 0.74, "volume": 379370.0}, {"date": "2019-12-19", "close": 0.785, "volume": 5967151.0}, {"date": "2019-12-20", "close": 0.775, "volume": 472082.0}, {"date": "2019-12-23", "close": 0.775, "volume": 162914.0}, {"date": "2019-12-24", "close": 0.79, "volume": 119691.0}, {"date": "2019-12-27", "close": 0.8, "volume": 35896.0}, {"date": "2019-12-30", "close": 0.845, "volume": 740392.0}, {"date": "2019-12-31", "close": 0.83, "volume": 271628.0}, {"date": "2020-01-02", "close": 0.85, "volume": 2800.0}, {"date": "2020-01-03", "close": 0.875, "volume": 77186.0}, {"date": "2020-01-06", "close": 0.88, "volume": 237561.0}, {"date": "2020-01-07", "close": 0.87, "volume": 18910.0}, {"date": "2020-01-08", "close": 0.855, "volume": 25472.0}, {"date": "2020-01-09", "close": 0.845, "volume": 5020.0}, {"date": "2020-01-10", "close": 0.86, "volume": 5600.0}, {"date": "2020-01-14", "close": 0.86, "volume": 84991.0}, {"date": "2020-01-15", "close": 0.85, "volume": 1822658.0}, {"date": "2020-01-16", "close": 0.82, "volume": 32343.0}, {"date": "2020-01-17", "close": 0.85, "volume": 163504.0}, {"date": "2020-01-20", "close": 0.845, "volume": 17601.0}, {"date": "2020-01-21", "close": 0.83, "volume": 75.0}, {"date": "2020-01-22", "close": 0.82, "volume": 10189.0}, {"date": "2020-01-23", "close": 0.82, "volume": 270415.0}, {"date": "2020-01-24", "close": 0.84, "volume": 837.0}, {"date": "2020-01-28", "close": 0.805, "volume": 42051.0}, {"date": "2020-01-29", "close": 0.82, "volume": 320536.0}, {"date": "2020-01-30", "close": 0.81, "volume": 21734.0}, {"date": "2020-02-03", "close": 0.775, "volume": 16727.0}, {"date": "2020-02-04", "close": 0.815, "volume": 3000.0}, {"date": "2020-02-06", "close": 0.83, "volume": 386393.0}, {"date": "2020-02-07", "close": 0.835, "volume": 2401.0}, {"date": "2020-02-10", "close": 0.77, "volume": 27441.0}, {"date": "2020-02-11", "close": 0.79, "volume": 5493.0}, {"date": "2020-02-12", "close": 0.795, "volume": 7825740.0}, {"date": "2020-02-13", "close": 0.82, "volume": 234867.0}, {"date": "2020-02-14", "close": 0.83, "volume": 49549.0}, {"date": "2020-02-19", "close": 0.81, "volume": 42192.0}, {"date": "2020-02-20", "close": 0.88, "volume": 253095.0}, {"date": "2020-02-21", "close": 0.82, "volume": 22139.0}, {"date": "2020-02-24", "close": 0.82, "volume": 292.0}, {"date": "2020-02-25", "close": 0.82, "volume": 120385.0}, {"date": "2020-02-26", "close": 0.855, "volume": 3211.0}, {"date": "2020-02-27", "close": 0.78, "volume": 22598.0}, {"date": "2020-02-28", "close": 0.77, "volume": 264123.0}, {"date": "2020-03-02", "close": 0.77, "volume": 849149.0}, {"date": "2020-03-03", "close": 0.74, "volume": 3820825.0}, {"date": "2020-03-04", "close": 0.72, "volume": 1451699.0}, {"date": "2020-03-05", "close": 0.75, "volume": 2727614.0}, {"date": "2020-03-06", "close": 0.7, "volume": 3022496.0}, {"date": "2020-03-09", "close": 0.68, "volume": 22239.0}, {"date": "2020-03-10", "close": 0.67, "volume": 5462.0}, {"date": "2020-03-11", "close": 0.7, "volume": 476199.0}, {"date": "2020-03-12", "close": 0.61, "volume": 1730431.0}, {"date": "2020-03-13", "close": 0.6, "volume": 318626.0}, {"date": "2020-03-17", "close": 0.5, "volume": 83289.0}, {"date": "2020-03-18", "close": 0.5, "volume": 80677.0}, {"date": "2020-03-19", "close": 0.45, "volume": 50000.0}, {"date": "2020-03-20", "close": 0.445, "volume": 69365.0}, {"date": "2020-03-23", "close": 0.445, "volume": 172.0}, {"date": "2020-03-24", "close": 0.44, "volume": 1018614.0}, {"date": "2020-03-25", "close": 0.45, "volume": 50510.0}, {"date": "2020-03-26", "close": 0.45, "volume": 259942.0}, {"date": "2020-03-27", "close": 0.49, "volume": 19100.0}, {"date": "2020-03-30", "close": 0.48, "volume": 131735.0}, {"date": "2020-03-31", "close": 0.49, "volume": 60163.0}, {"date": "2020-04-02", "close": 0.47, "volume": 6222.0}, {"date": "2020-04-03", "close": 0.46, "volume": 30121.0}, {"date": "2020-04-07", "close": 0.445, "volume": 20013.0}, {"date": "2020-04-08", "close": 0.445, "volume": 11221.0}, {"date": "2020-04-09", "close": 0.42, "volume": 9685.0}, {"date": "2020-04-14", "close": 0.41, "volume": 127237.0}, {"date": "2020-04-15", "close": 0.4, "volume": 141351.0}, {"date": "2020-04-16", "close": 0.39, "volume": 87648.0}, {"date": "2020-04-17", "close": 0.42, "volume": 45125.0}, {"date": "2020-04-20", "close": 0.42, "volume": 349627.0}, {"date": "2020-04-22", "close": 0.385, "volume": 122479.0}, {"date": "2020-04-23", "close": 0.375, "volume": 161526.0}, {"date": "2020-04-24", "close": 0.37, "volume": 53247.0}, {"date": "2020-04-27", "close": 0.385, "volume": 5305.0}, {"date": "2020-04-28", "close": 0.38, "volume": 129078.0}, {"date": "2020-04-29", "close": 0.38, "volume": 18423.0}, {"date": "2020-04-30", "close": 0.41, "volume": 107244.0}, {"date": "2020-05-01", "close": 0.385, "volume": 128561.0}, {"date": "2020-05-04", "close": 0.38, "volume": 30610.0}, {"date": "2020-05-05", "close": 0.375, "volume": 22852.0}, {"date": "2020-05-06", "close": 0.38, "volume": 25188.0}, {"date": "2020-05-07", "close": 0.38, "volume": 17918.0}, {"date": "2020-05-08", "close": 0.375, "volume": 4151.0}, {"date": "2020-05-11", "close": 0.38, "volume": 222963.0}, {"date": "2020-05-12", "close": 0.375, "volume": 152606.0}, {"date": "2020-05-13", "close": 0.37, "volume": 61694.0}, {"date": "2020-05-14", "close": 0.365, "volume": 27139.0}, {"date": "2020-05-15", "close": 0.355, "volume": 79673.0}, {"date": "2020-05-18", "close": 0.35, "volume": 5321464.0}, {"date": "2020-05-19", "close": 0.365, "volume": 59405.0}, {"date": "2020-05-20", "close": 0.45, "volume": 324881.0}, {"date": "2020-05-21", "close": 0.445, "volume": 92153.0}, {"date": "2020-05-22", "close": 0.465, "volume": 142184.0}, {"date": "2020-05-25", "close": 0.44, "volume": 102479.0}, {"date": "2020-05-26", "close": 0.435, "volume": 213222.0}, {"date": "2020-05-27", "close": 0.465, "volume": 4118797.0}, {"date": "2020-05-28", "close": 0.525, "volume": 30407.0}, {"date": "2020-05-29", "close": 0.535, "volume": 120411.0}, {"date": "2020-06-01", "close": 0.53, "volume": 1027135.0}, {"date": "2020-06-02", "close": 0.51, "volume": 44742.0}, {"date": "2020-06-03", "close": 0.52, "volume": 122700.0}, {"date": "2020-06-04", "close": 0.52, "volume": 24254.0}, {"date": "2020-06-05", "close": 0.51, "volume": 78040.0}, {"date": "2020-06-09", "close": 0.53, "volume": 1645968.0}, {"date": "2020-06-10", "close": 0.56, "volume": 89973.0}, {"date": "2020-06-11", "close": 0.54, "volume": 288495.0}, {"date": "2020-06-12", "close": 0.49, "volume": 113789.0}, {"date": "2020-06-15", "close": 0.495, "volume": 115588.0}, {"date": "2020-06-16", "close": 0.5, "volume": 31267.0}, {"date": "2020-06-17", "close": 0.515, "volume": 61868.0}, {"date": "2020-06-18", "close": 0.43, "volume": 174962.0}, {"date": "2020-06-19", "close": 0.46, "volume": 43779.0}, {"date": "2020-06-22", "close": 0.45, "volume": 55614.0}, {"date": "2020-06-23", "close": 0.42, "volume": 117838.0}, {"date": "2020-06-24", "close": 0.45, "volume": 280491.0}, {"date": "2020-06-25", "close": 0.42, "volume": 229936.0}, {"date": "2020-06-26", "close": 0.425, "volume": 1447.0}, {"date": "2020-06-29", "close": 0.415, "volume": 42820.0}, {"date": "2020-06-30", "close": 0.41, "volume": 83054.0}, {"date": "2020-07-01", "close": 0.41, "volume": 2015683.0}, {"date": "2020-07-02", "close": 0.395, "volume": 3622.0}, {"date": "2020-07-03", "close": 0.4, "volume": 72345.0}, {"date": "2020-07-06", "close": 0.4, "volume": 592728.0}, {"date": "2020-07-07", "close": 0.39, "volume": 86713.0}, {"date": "2020-07-08", "close": 0.39, "volume": 136405.0}, {"date": "2020-07-09", "close": 0.38, "volume": 17802.0}, {"date": "2020-07-10", "close": 0.39, "volume": 25307.0}, {"date": "2020-07-13", "close": 0.385, "volume": 145396.0}, {"date": "2020-07-14", "close": 0.375, "volume": 52556.0}, {"date": "2020-07-15", "close": 0.355, "volume": 117967.0}, {"date": "2020-07-16", "close": 0.37, "volume": 78187.0}, {"date": "2020-07-17", "close": 0.37, "volume": 2378.0}, {"date": "2020-07-20", "close": 0.38, "volume": 42612.0}, {"date": "2020-07-21", "close": 0.36, "volume": 46043.0}, {"date": "2020-07-22", "close": 0.385, "volume": 10899.0}, {"date": "2020-07-23", "close": 0.385, "volume": 26574.0}, {"date": "2020-07-24", "close": 0.39, "volume": 298714.0}, {"date": "2020-07-27", "close": 0.38, "volume": 25243.0}, {"date": "2020-07-28", "close": 0.35, "volume": 246257.0}, {"date": "2020-07-29", "close": 0.36, "volume": 109449.0}, {"date": "2020-07-30", "close": 0.325, "volume": 233830.0}, {"date": "2020-07-31", "close": 0.29, "volume": 219247.0}, {"date": "2020-08-03", "close": 0.3, "volume": 1384498.0}, {"date": "2020-08-04", "close": 0.3, "volume": 78224.0}, {"date": "2020-08-05", "close": 0.31, "volume": 246775.0}, {"date": "2020-08-06", "close": 0.33, "volume": 50989.0}, {"date": "2020-08-07", "close": 0.315, "volume": 8285.0}, {"date": "2020-08-10", "close": 0.305, "volume": 140253.0}, {"date": "2020-08-11", "close": 0.33, "volume": 72653.0}, {"date": "2020-08-12", "close": 0.345, "volume": 2000.0}, {"date": "2020-08-13", "close": 0.33, "volume": 34321.0}, {"date": "2020-08-14", "close": 0.345, "volume": 8967.0}, {"date": "2020-08-17", "close": 0.345, "volume": 8033.0}, {"date": "2020-08-18", "close": 0.36, "volume": 21633.0}, {"date": "2020-08-19", "close": 0.38, "volume": 180882.0}, {"date": "2020-08-20", "close": 0.38, "volume": 1317.0}, {"date": "2020-08-21", "close": 0.36, "volume": 2539.0}, {"date": "2020-08-24", "close": 0.375, "volume": 804706.0}, {"date": "2020-08-25", "close": 0.365, "volume": 14454.0}, {"date": "2020-08-26", "close": 0.385, "volume": 144508.0}, {"date": "2020-08-27", "close": 0.435, "volume": 178760.0}, {"date": "2020-08-28", "close": 0.44, "volume": 82497.0}, {"date": "2020-08-31", "close": 0.43, "volume": 44361.0}, {"date": "2020-09-01", "close": 0.44, "volume": 56179.0}, {"date": "2020-09-02", "close": 0.44, "volume": 250.0}, {"date": "2020-09-03", "close": 0.44, "volume": 13858.0}, {"date": "2020-09-04", "close": 0.41, "volume": 33747.0}, {"date": "2020-09-07", "close": 0.41, "volume": 23613.0}, {"date": "2020-09-08", "close": 0.405, "volume": 198743.0}, {"date": "2020-09-09", "close": 0.405, "volume": 16007.0}, {"date": "2020-09-10", "close": 0.39, "volume": 15000.0}, {"date": "2020-09-11", "close": 0.38, "volume": 2285.0}, {"date": "2020-09-14", "close": 0.4, "volume": 6007.0}, {"date": "2020-09-16", "close": 0.4, "volume": 2000.0}, {"date": "2020-09-17", "close": 0.395, "volume": 2645.0}, {"date": "2020-09-18", "close": 0.39, "volume": 4812.0}, {"date": "2020-09-21", "close": 0.36, "volume": 54327.0}, {"date": "2020-09-22", "close": 0.335, "volume": 2848413.0}, {"date": "2020-09-23", "close": 0.36, "volume": 4867.0}, {"date": "2020-09-24", "close": 0.375, "volume": 18237.0}, {"date": "2020-09-25", "close": 0.35, "volume": 19676.0}, {"date": "2020-09-28", "close": 0.345, "volume": 175419.0}, {"date": "2020-09-29", "close": 0.34, "volume": 52567.0}, {"date": "2020-09-30", "close": 0.34, "volume": 58619.0}, {"date": "2020-10-02", "close": 0.335, "volume": 39975.0}, {"date": "2020-10-06", "close": 0.345, "volume": 6112.0}, {"date": "2020-10-07", "close": 0.365, "volume": 11655.0}, {"date": "2020-10-08", "close": 0.37, "volume": 6301.0}, {"date": "2020-10-09", "close": 0.375, "volume": 2500.0}, {"date": "2020-10-12", "close": 0.375, "volume": 25504.0}, {"date": "2020-10-13", "close": 0.36, "volume": 43529.0}, {"date": "2020-10-14", "close": 0.34, "volume": 514242.0}, {"date": "2020-10-15", "close": 0.38, "volume": 20020.0}, {"date": "2020-10-16", "close": 0.375, "volume": 63811.0}, {"date": "2020-10-19", "close": 0.375, "volume": 79409.0}, {"date": "2020-10-20", "close": 0.38, "volume": 9199.0}, {"date": "2020-10-21", "close": 0.4, "volume": 13057.0}, {"date": "2020-10-22", "close": 0.4, "volume": 6124.0}, {"date": "2020-10-23", "close": 0.395, "volume": 9881.0}, {"date": "2020-10-26", "close": 0.42, "volume": 5000.0}, {"date": "2020-10-27", "close": 0.38, "volume": 1616.0}, {"date": "2020-10-28", "close": 0.395, "volume": 34519.0}, {"date": "2020-10-29", "close": 0.39, "volume": 12047.0}, {"date": "2020-10-30", "close": 0.4, "volume": 29481.0}, {"date": "2020-11-02", "close": 0.39, "volume": 140.0}, {"date": "2020-11-03", "close": 0.4, "volume": 318649.0}, {"date": "2020-11-04", "close": 0.4, "volume": 10781.0}, {"date": "2020-11-05", "close": 0.415, "volume": 7563.0}, {"date": "2020-11-06", "close": 0.41, "volume": 29284.0}, {"date": "2020-11-09", "close": 0.42, "volume": 525.0}, {"date": "2020-11-10", "close": 0.42, "volume": 72585.0}, {"date": "2020-11-11", "close": 0.43, "volume": 2498322.0}, {"date": "2020-11-12", "close": 0.42, "volume": 52781.0}, {"date": "2020-11-13", "close": 0.415, "volume": 90863.0}, {"date": "2020-11-17", "close": 0.44, "volume": 36408.0}, {"date": "2020-11-18", "close": 0.45, "volume": 115067.0}, {"date": "2020-11-19", "close": 0.45, "volume": 2276.0}, {"date": "2020-11-20", "close": 0.445, "volume": 6439.0}, {"date": "2020-11-24", "close": 0.46, "volume": 37096.0}, {"date": "2020-11-25", "close": 0.46, "volume": 9069.0}, {"date": "2020-11-26", "close": 0.46, "volume": 331.0}, {"date": "2020-11-27", "close": 0.47, "volume": 5358.0}, {"date": "2020-11-30", "close": 0.485, "volume": 83604.0}, {"date": "2020-12-02", "close": 0.48, "volume": 2843.0}, {"date": "2020-12-03", "close": 0.48, "volume": 5321266.0}, {"date": "2020-12-04", "close": 0.46, "volume": 50967.0}, {"date": "2020-12-07", "close": 0.46, "volume": 212933.0}, {"date": "2020-12-08", "close": 0.445, "volume": 17545.0}, {"date": "2020-12-09", "close": 0.47, "volume": 2868.0}, {"date": "2020-12-10", "close": 0.47, "volume": 180.0}, {"date": "2020-12-11", "close": 0.485, "volume": 115399.0}, {"date": "2020-12-14", "close": 0.485, "volume": 10000.0}, {"date": "2020-12-16", "close": 0.467, "volume": 3312691.0}, {"date": "2020-12-17", "close": 0.48, "volume": 4340.0}, {"date": "2020-12-18", "close": 0.445, "volume": 44376.0}, {"date": "2020-12-21", "close": 0.4, "volume": 48375.0}, {"date": "2020-12-22", "close": 0.44, "volume": 68666.0}, {"date": "2020-12-23", "close": 0.45, "volume": 2251.0}, {"date": "2020-12-24", "close": 0.45, "volume": 198.0}, {"date": "2020-12-30", "close": 0.45, "volume": 199.0}, {"date": "2020-12-31", "close": 0.45, "volume": 1071.0}, {"date": "2021-01-05", "close": 0.425, "volume": 11148.0}, {"date": "2021-01-06", "close": 0.42, "volume": 19377.0}, {"date": "2021-01-07", "close": 0.4, "volume": 47764.0}, {"date": "2021-01-08", "close": 0.44, "volume": 2466.0}, {"date": "2021-01-11", "close": 0.415, "volume": 78.0}, {"date": "2021-01-12", "close": 0.44, "volume": 18041.0}, {"date": "2021-01-13", "close": 0.445, "volume": 30786.0}, {"date": "2021-01-14", "close": 0.445, "volume": 31559.0}, {"date": "2021-01-18", "close": 0.42, "volume": 4000.0}, {"date": "2021-01-19", "close": 0.42, "volume": 6090.0}, {"date": "2021-01-20", "close": 0.42, "volume": 26480.0}, {"date": "2021-01-21", "close": 0.415, "volume": 762.0}, {"date": "2021-01-22", "close": 0.44, "volume": 75242.0}, {"date": "2021-01-25", "close": 0.465, "volume": 82764.0}, {"date": "2021-01-27", "close": 0.46, "volume": 80635.0}, {"date": "2021-01-28", "close": 0.44, "volume": 32889.0}, {"date": "2021-01-29", "close": 0.435, "volume": 20000.0}, {"date": "2021-02-01", "close": 0.44, "volume": 17471.0}, {"date": "2021-02-02", "close": 0.425, "volume": 389863.0}, {"date": "2021-02-03", "close": 0.42, "volume": 41528.0}, {"date": "2021-02-04", "close": 0.445, "volume": 75351.0}, {"date": "2021-02-05", "close": 0.49, "volume": 241506.0}, {"date": "2021-02-08", "close": 0.515, "volume": 159130.0}, {"date": "2021-02-09", "close": 0.52, "volume": 1309883.0}, {"date": "2021-02-10", "close": 0.54, "volume": 3618541.0}, {"date": "2021-02-11", "close": 0.52, "volume": 336028.0}, {"date": "2021-02-12", "close": 0.55, "volume": 46046.0}, {"date": "2021-02-15", "close": 0.595, "volume": 121339.0}, {"date": "2021-02-16", "close": 0.575, "volume": 21033.0}, {"date": "2021-02-17", "close": 0.57, "volume": 3619.0}, {"date": "2021-02-18", "close": 0.575, "volume": 10230.0}, {"date": "2021-02-19", "close": 0.58, "volume": 83394.0}, {"date": "2021-02-22", "close": 0.565, "volume": 18203.0}, {"date": "2021-02-23", "close": 0.58, "volume": 42123.0}, {"date": "2021-02-24", "close": 0.585, "volume": 6846.0}, {"date": "2021-02-25", "close": 0.55, "volume": 119096.0}, {"date": "2021-02-26", "close": 0.54, "volume": 53689.0}, {"date": "2021-03-01", "close": 0.55, "volume": 1321029.0}, {"date": "2021-03-03", "close": 0.5, "volume": 61874.0}, {"date": "2021-03-04", "close": 0.48, "volume": 128463.0}, {"date": "2021-03-05", "close": 0.465, "volume": 3999.0}, {"date": "2021-03-08", "close": 0.45, "volume": 441664.0}, {"date": "2021-03-09", "close": 0.46, "volume": 131556.0}, {"date": "2021-03-10", "close": 0.47, "volume": 87129.0}, {"date": "2021-03-11", "close": 0.46, "volume": 33598.0}, {"date": "2021-03-12", "close": 0.47, "volume": 114299.0}, {"date": "2021-03-15", "close": 0.47, "volume": 2391958.0}, {"date": "2021-03-16", "close": 0.46, "volume": 261274.0}, {"date": "2021-03-17", "close": 0.49, "volume": 57003.0}, {"date": "2021-03-18", "close": 0.47, "volume": 208272.0}, {"date": "2021-03-22", "close": 0.47, "volume": 848526.0}, {"date": "2021-03-23", "close": 0.43, "volume": 500000.0}, {"date": "2021-03-24", "close": 0.43, "volume": 868786.0}, {"date": "2021-03-26", "close": 0.43, "volume": 31082.0}, {"date": "2021-03-29", "close": 0.42, "volume": 47607.0}, {"date": "2021-03-30", "close": 0.465, "volume": 8890.0}, {"date": "2021-04-06", "close": 0.43, "volume": 14232.0}, {"date": "2021-04-07", "close": 0.42, "volume": 23809.0}, {"date": "2021-04-08", "close": 0.42, "volume": 73876.0}, {"date": "2021-04-12", "close": 0.42, "volume": 17081.0}, {"date": "2021-04-13", "close": 0.42, "volume": 12274.0}, {"date": "2021-04-14", "close": 0.42, "volume": 14973.0}, {"date": "2021-04-15", "close": 0.42, "volume": 161784.0}, {"date": "2021-04-16", "close": 0.48, "volume": 15333.0}, {"date": "2021-04-20", "close": 0.44, "volume": 1212.0}, {"date": "2021-04-21", "close": 0.44, "volume": 14235.0}, {"date": "2021-04-22", "close": 0.44, "volume": 11851.0}, {"date": "2021-04-23", "close": 0.44, "volume": 5000.0}, {"date": "2021-04-26", "close": 0.45, "volume": 22907.0}, {"date": "2021-04-27", "close": 0.455, "volume": 71742.0}, {"date": "2021-04-28", "close": 0.44, "volume": 379.0}, {"date": "2021-04-29", "close": 0.44, "volume": 23548.0}, {"date": "2021-04-30", "close": 0.44, "volume": 19228.0}, {"date": "2021-05-03", "close": 0.44, "volume": 10473.0}, {"date": "2021-05-04", "close": 0.44, "volume": 21670.0}, {"date": "2021-05-06", "close": 0.395, "volume": 597225.0}, {"date": "2021-05-07", "close": 0.41, "volume": 12189.0}, {"date": "2021-05-10", "close": 0.42, "volume": 24285.0}, {"date": "2021-05-11", "close": 0.42, "volume": 8000.0}, {"date": "2021-05-13", "close": 0.4, "volume": 5714.0}, {"date": "2021-05-14", "close": 0.4, "volume": 11250.0}, {"date": "2021-05-17", "close": 0.38, "volume": 68546.0}, {"date": "2021-05-21", "close": 0.385, "volume": 10218.0}, {"date": "2021-05-24", "close": 0.375, "volume": 56000.0}, {"date": "2021-05-25", "close": 0.4, "volume": 5000.0}, {"date": "2021-05-26", "close": 0.385, "volume": 1080.0}, {"date": "2021-05-31", "close": 0.385, "volume": 5000.0}, {"date": "2021-06-01", "close": 0.4, "volume": 23633.0}, {"date": "2021-06-03", "close": 0.405, "volume": 10706.0}, {"date": "2021-06-04", "close": 0.415, "volume": 174.0}, {"date": "2021-06-07", "close": 0.415, "volume": 10000.0}, {"date": "2021-06-09", "close": 0.42, "volume": 5000.0}, {"date": "2021-06-10", "close": 0.42, "volume": 815000.0}, {"date": "2021-06-11", "close": 0.39, "volume": 87718.0}, {"date": "2021-06-15", "close": 0.38, "volume": 25330.0}, {"date": "2021-06-16", "close": 0.3675, "volume": 37195.0}, {"date": "2021-06-17", "close": 0.36, "volume": 168970.0}, {"date": "2021-06-18", "close": 0.38, "volume": 1668577.0}, {"date": "2021-06-21", "close": 0.35, "volume": 37263.0}, {"date": "2021-06-22", "close": 0.35, "volume": 36444.0}, {"date": "2021-06-24", "close": 0.35, "volume": 29044.0}, {"date": "2021-06-25", "close": 0.32, "volume": 118973.0}, {"date": "2021-06-28", "close": 0.32, "volume": 105666.0}, {"date": "2021-06-29", "close": 0.395, "volume": 5724660.0}, {"date": "2021-06-30", "close": 0.45, "volume": 147748.0}, {"date": "2021-07-01", "close": 0.47, "volume": 2589725.0}, {"date": "2021-07-02", "close": 0.48, "volume": 47533.0}, {"date": "2021-07-05", "close": 0.435, "volume": 98133.0}, {"date": "2021-07-06", "close": 0.465, "volume": 133994.0}, {"date": "2021-07-07", "close": 0.43, "volume": 38546.0}, {"date": "2021-07-08", "close": 0.45, "volume": 22137.0}, {"date": "2021-07-09", "close": 0.445, "volume": 5089.0}, {"date": "2021-07-13", "close": 0.45, "volume": 21102.0}, {"date": "2021-07-14", "close": 0.435, "volume": 1025.0}, {"date": "2021-07-15", "close": 0.42, "volume": 30526.0}, {"date": "2021-07-16", "close": 0.415, "volume": 61379.0}, {"date": "2021-07-19", "close": 0.39, "volume": 73566.0}, {"date": "2021-07-20", "close": 0.39, "volume": 4540627.0}, {"date": "2021-07-21", "close": 0.39, "volume": 4749.0}, {"date": "2021-07-23", "close": 0.38, "volume": 1218228.0}, {"date": "2021-07-26", "close": 0.39, "volume": 109055.0}, {"date": "2021-07-27", "close": 0.415, "volume": 6719.0}, {"date": "2021-07-28", "close": 0.4, "volume": 30978.0}, {"date": "2021-07-30", "close": 0.41, "volume": 25000.0}, {"date": "2021-08-03", "close": 0.405, "volume": 1077.0}, {"date": "2021-08-04", "close": 0.445, "volume": 90683.0}, {"date": "2021-08-05", "close": 0.45, "volume": 35222.0}, {"date": "2021-08-06", "close": 0.425, "volume": 8527.0}, {"date": "2021-08-09", "close": 0.45, "volume": 116037.0}, {"date": "2021-08-10", "close": 0.44, "volume": 389512.0}, {"date": "2021-08-11", "close": 0.45, "volume": 16293.0}, {"date": "2021-08-12", "close": 0.44, "volume": 1020.0}, {"date": "2021-08-13", "close": 0.45, "volume": 58990.0}, {"date": "2021-08-16", "close": 0.445, "volume": 12910.0}, {"date": "2021-08-17", "close": 0.44, "volume": 47552.0}, {"date": "2021-08-18", "close": 0.43, "volume": 45708.0}, {"date": "2021-08-19", "close": 0.455, "volume": 62195.0}, {"date": "2021-08-20", "close": 0.46, "volume": 15329.0}, {"date": "2021-08-23", "close": 0.46, "volume": 21400.0}, {"date": "2021-08-24", "close": 0.48, "volume": 28855.0}, {"date": "2021-08-25", "close": 0.48, "volume": 60080.0}, {"date": "2021-08-26", "close": 0.46, "volume": 235718.0}, {"date": "2021-08-27", "close": 0.485, "volume": 84429.0}, {"date": "2021-08-31", "close": 0.47, "volume": 7062.0}, {"date": "2021-09-09", "close": 0.435, "volume": 44150.0}, {"date": "2021-09-10", "close": 0.435, "volume": 2067.0}, {"date": "2021-09-13", "close": 0.44, "volume": 19137.0}, {"date": "2021-09-14", "close": 0.435, "volume": 11400.0}, {"date": "2021-09-15", "close": 0.435, "volume": 21116.0}, {"date": "2021-09-16", "close": 0.435, "volume": 3046.0}, {"date": "2021-09-17", "close": 0.43, "volume": 14679.0}, {"date": "2021-09-20", "close": 0.445, "volume": 1112.0}, {"date": "2021-09-21", "close": 0.43, "volume": 1221.0}, {"date": "2021-09-22", "close": 0.45, "volume": 18156.0}, {"date": "2021-09-23", "close": 0.45, "volume": 92353.0}, {"date": "2021-09-24", "close": 0.45, "volume": 31111.0}, {"date": "2021-09-27", "close": 0.46, "volume": 22508.0}, {"date": "2021-09-28", "close": 0.46, "volume": 113431.0}, {"date": "2021-09-29", "close": 0.46, "volume": 110555.0}, {"date": "2021-09-30", "close": 0.46, "volume": 59066.0}, {"date": "2021-10-04", "close": 0.45, "volume": 81.0}, {"date": "2021-10-05", "close": 0.46, "volume": 119200.0}, {"date": "2021-10-06", "close": 0.47, "volume": 719727.0}, {"date": "2021-10-08", "close": 0.56, "volume": 112141.0}, {"date": "2021-10-11", "close": 0.54, "volume": 108941.0}, {"date": "2021-10-13", "close": 0.56, "volume": 16348.0}, {"date": "2021-10-14", "close": 0.56, "volume": 79136.0}, {"date": "2021-10-15", "close": 0.56, "volume": 7135.0}, {"date": "2021-10-18", "close": 0.52, "volume": 75235.0}, {"date": "2021-10-19", "close": 0.52, "volume": 12844.0}, {"date": "2021-10-20", "close": 0.54, "volume": 20641.0}, {"date": "2021-10-21", "close": 0.56, "volume": 3012.0}, {"date": "2021-10-22", "close": 0.56, "volume": 23971.0}, {"date": "2021-10-25", "close": 0.52, "volume": 137221.0}, {"date": "2021-10-26", "close": 0.54, "volume": 88777.0}, {"date": "2021-11-01", "close": 0.525, "volume": 10881.0}, {"date": "2021-11-02", "close": 0.53, "volume": 46.0}, {"date": "2021-11-08", "close": 0.5, "volume": 13268.0}, {"date": "2021-11-09", "close": 0.525, "volume": 11235.0}, {"date": "2021-11-10", "close": 0.52, "volume": 62009.0}, {"date": "2021-11-12", "close": 0.55, "volume": 51271.0}, {"date": "2021-11-15", "close": 0.52, "volume": 27820.0}, {"date": "2021-11-16", "close": 0.52, "volume": 50130.0}, {"date": "2021-11-17", "close": 0.535, "volume": 17693.0}, {"date": "2021-11-18", "close": 0.55, "volume": 110000.0}, {"date": "2021-11-22", "close": 0.53, "volume": 1320.0}, {"date": "2021-11-23", "close": 0.5, "volume": 3342.0}, {"date": "2021-11-24", "close": 0.48, "volume": 20785.0}, {"date": "2021-11-25", "close": 0.485, "volume": 2499.0}, {"date": "2021-11-26", "close": 0.5, "volume": 10000.0}, {"date": "2021-11-29", "close": 0.5, "volume": 48965.0}, {"date": "2021-11-30", "close": 0.5, "volume": 24523.0}, {"date": "2021-12-07", "close": 0.515, "volume": 46.0}, {"date": "2021-12-08", "close": 0.495, "volume": 7368.0}, {"date": "2021-12-09", "close": 0.48, "volume": 32348.0}, {"date": "2021-12-10", "close": 0.48, "volume": 22400.0}, {"date": "2021-12-13", "close": 0.52, "volume": 1051748.0}, {"date": "2021-12-14", "close": 0.5, "volume": 75041.0}, {"date": "2021-12-15", "close": 0.49, "volume": 17142.0}, {"date": "2021-12-16", "close": 0.52, "volume": 6358.0}, {"date": "2021-12-23", "close": 0.51, "volume": 25867.0}, {"date": "2021-12-30", "close": 0.505, "volume": 1727974.0}, {"date": "2021-12-31", "close": 0.505, "volume": 3.0}, {"date": "2022-01-04", "close": 0.51, "volume": 8927.0}, {"date": "2022-01-05", "close": 0.545, "volume": 33778.0}, {"date": "2022-01-13", "close": 0.56, "volume": 180169.0}, {"date": "2022-01-14", "close": 0.58, "volume": 43809.0}, {"date": "2022-01-17", "close": 0.665, "volume": 84999.0}, {"date": "2022-01-18", "close": 0.595, "volume": 27364.0}, {"date": "2022-01-19", "close": 0.605, "volume": 2595.0}, {"date": "2022-01-20", "close": 0.61, "volume": 17336.0}, {"date": "2022-01-21", "close": 0.585, "volume": 50294.0}, {"date": "2022-01-24", "close": 0.58, "volume": 81010.0}, {"date": "2022-01-25", "close": 0.55, "volume": 20000.0}, {"date": "2022-01-27", "close": 0.58, "volume": 36002.0}, {"date": "2022-01-28", "close": 0.57, "volume": 500.0}, {"date": "2022-01-31", "close": 0.56, "volume": 20207.0}, {"date": "2022-02-01", "close": 0.55, "volume": 22021.0}, {"date": "2022-02-02", "close": 0.545, "volume": 18350.0}, {"date": "2022-02-10", "close": 0.55, "volume": 1853.0}, {"date": "2022-02-16", "close": 0.525, "volume": 2.0}, {"date": "2022-02-21", "close": 0.52, "volume": 52000.0}, {"date": "2022-02-22", "close": 0.525, "volume": 168322.0}, {"date": "2022-02-23", "close": 0.525, "volume": 1350.0}, {"date": "2022-02-24", "close": 0.52, "volume": 50800.0}, {"date": "2022-02-25", "close": 0.53, "volume": 36790.0}, {"date": "2022-02-28", "close": 0.53, "volume": 18958.0}, {"date": "2022-03-01", "close": 0.52, "volume": 411.0}, {"date": "2022-03-03", "close": 0.54, "volume": 499987.0}, {"date": "2022-03-04", "close": 0.52, "volume": 8368.0}, {"date": "2022-03-07", "close": 0.52, "volume": 319464.0}, {"date": "2022-03-08", "close": 0.535, "volume": 6851.0}, {"date": "2022-03-09", "close": 0.52, "volume": 20000.0}, {"date": "2022-03-10", "close": 0.52, "volume": 3398.0}, {"date": "2022-03-11", "close": 0.52, "volume": 30055.0}, {"date": "2022-03-14", "close": 0.52, "volume": 13956.0}, {"date": "2022-03-17", "close": 0.54, "volume": 31470.0}, {"date": "2022-03-21", "close": 0.53, "volume": 6104.0}, {"date": "2022-03-24", "close": 0.53, "volume": 1500.0}, {"date": "2022-03-25", "close": 0.53, "volume": 9405.0}, {"date": "2022-03-28", "close": 0.535, "volume": 40.0}, {"date": "2022-03-29", "close": 0.515, "volume": 351359.0}, {"date": "2022-04-01", "close": 0.5, "volume": 50.0}, {"date": "2022-04-04", "close": 0.535, "volume": 3629.0}, {"date": "2022-04-06", "close": 0.49, "volume": 3186.0}, {"date": "2022-04-11", "close": 0.505, "volume": 1204.0}, {"date": "2022-04-12", "close": 0.485, "volume": 7088.0}, {"date": "2022-04-14", "close": 0.505, "volume": 11630.0}, {"date": "2022-04-20", "close": 0.51, "volume": 14194.0}, {"date": "2022-04-26", "close": 0.5, "volume": 9241.0}, {"date": "2022-04-27", "close": 0.525, "volume": 15560.0}, {"date": "2022-04-29", "close": 0.535, "volume": 38.0}, {"date": "2022-05-04", "close": 0.505, "volume": 8207.0}, {"date": "2022-05-05", "close": 0.51, "volume": 15.0}, {"date": "2022-05-06", "close": 0.53, "volume": 3859.0}, {"date": "2022-05-09", "close": 0.51, "volume": 1565.0}, {"date": "2022-05-10", "close": 0.5, "volume": 13472.0}, {"date": "2022-05-11", "close": 0.505, "volume": 6.0}, {"date": "2022-05-12", "close": 0.5, "volume": 1701.0}, {"date": "2022-05-13", "close": 0.5, "volume": 3.0}, {"date": "2022-05-16", "close": 0.5, "volume": 1202.0}, {"date": "2022-05-17", "close": 0.505, "volume": 448477.0}, {"date": "2022-05-18", "close": 0.495, "volume": 10000.0}, {"date": "2022-05-20", "close": 0.5, "volume": 3000.0}, {"date": "2022-05-23", "close": 0.52, "volume": 480.0}, {"date": "2022-05-24", "close": 0.5, "volume": 1000.0}, {"date": "2022-05-27", "close": 0.5, "volume": 38.0}, {"date": "2022-06-01", "close": 0.51, "volume": 30000.0}, {"date": "2022-06-07", "close": 0.495, "volume": 23189.0}, {"date": "2022-06-08", "close": 0.48, "volume": 88631.0}, {"date": "2022-06-09", "close": 0.48, "volume": 476450.0}, {"date": "2022-06-16", "close": 0.45, "volume": 340819.0}, {"date": "2022-06-17", "close": 0.45, "volume": 534421.0}, {"date": "2022-06-21", "close": 0.41, "volume": 118012.0}, {"date": "2022-06-22", "close": 0.4, "volume": 329335.0}, {"date": "2022-06-23", "close": 0.4, "volume": 243642.0}, {"date": "2022-06-27", "close": 0.4, "volume": 2040157.0}, {"date": "2022-06-28", "close": 0.39, "volume": 20243.0}, {"date": "2022-06-29", "close": 0.39, "volume": 5824.0}, {"date": "2022-06-30", "close": 0.395, "volume": 6204.0}, {"date": "2022-07-01", "close": 0.395, "volume": 25269.0}, {"date": "2022-07-04", "close": 0.405, "volume": 12292.0}, {"date": "2022-07-06", "close": 0.4, "volume": 15000.0}, {"date": "2022-07-07", "close": 0.4, "volume": 18246.0}, {"date": "2022-07-11", "close": 0.4, "volume": 102660.0}, {"date": "2022-07-12", "close": 0.4025, "volume": 10184.0}, {"date": "2022-07-13", "close": 0.41, "volume": 3085.0}, {"date": "2022-07-18", "close": 0.4, "volume": 4747.0}, {"date": "2022-07-19", "close": 0.385, "volume": 21765.0}, {"date": "2022-07-20", "close": 0.375, "volume": 2388285.0}, {"date": "2022-07-22", "close": 0.36, "volume": 5510672.0}, {"date": "2022-07-25", "close": 0.36, "volume": 865.0}, {"date": "2022-07-28", "close": 0.5, "volume": 64562.0}, {"date": "2022-08-02", "close": 0.495, "volume": 2000.0}, {"date": "2022-08-11", "close": 0.46, "volume": 22222.0}, {"date": "2022-08-17", "close": 0.415, "volume": 20000.0}, {"date": "2022-08-18", "close": 0.415, "volume": 26318.0}, {"date": "2022-08-19", "close": 0.4, "volume": 21529.0}, {"date": "2022-08-24", "close": 0.415, "volume": 69641.0}, {"date": "2022-08-25", "close": 0.475, "volume": 28007.0}, {"date": "2022-08-26", "close": 0.44, "volume": 32019.0}, {"date": "2022-09-05", "close": 0.45, "volume": 111.0}, {"date": "2022-09-08", "close": 0.4, "volume": 415000.0}, {"date": "2022-09-09", "close": 0.4, "volume": 5000.0}, {"date": "2022-09-13", "close": 0.45, "volume": 13822.0}, {"date": "2022-09-14", "close": 0.43, "volume": 3242.0}, {"date": "2022-09-15", "close": 0.44, "volume": 1000.0}, {"date": "2022-09-16", "close": 0.43, "volume": 9084.0}, {"date": "2022-09-19", "close": 0.42, "volume": 3500.0}, {"date": "2022-09-20", "close": 0.42, "volume": 1028895.0}, {"date": "2022-09-26", "close": 0.41, "volume": 4340.0}, {"date": "2022-09-28", "close": 0.415, "volume": 4.0}, {"date": "2022-09-29", "close": 0.425, "volume": 2793.0}, {"date": "2022-09-30", "close": 0.43, "volume": 33369.0}, {"date": "2022-10-05", "close": 0.435, "volume": 30923.0}, {"date": "2022-10-06", "close": 0.435, "volume": 849.0}, {"date": "2022-10-12", "close": 0.435, "volume": 39927.0}, {"date": "2022-10-13", "close": 0.425, "volume": 38733.0}, {"date": "2022-10-14", "close": 0.43, "volume": 20000.0}, {"date": "2022-10-17", "close": 0.43, "volume": 24196.0}, {"date": "2022-10-18", "close": 0.43, "volume": 36565.0}, {"date": "2022-10-19", "close": 0.43, "volume": 870.0}, {"date": "2022-10-20", "close": 0.43, "volume": 129932.0}, {"date": "2022-10-21", "close": 0.42, "volume": 123954.0}, {"date": "2022-10-24", "close": 0.425, "volume": 86026.0}, {"date": "2022-10-25", "close": 0.42, "volume": 20000.0}, {"date": "2022-10-26", "close": 0.41, "volume": 28991.0}, {"date": "2022-10-27", "close": 0.43, "volume": 201985.0}, {"date": "2022-10-28", "close": 0.43, "volume": 25000.0}, {"date": "2022-11-01", "close": 0.42, "volume": 52698.0}, {"date": "2022-11-03", "close": 0.415, "volume": 45784.0}, {"date": "2022-11-04", "close": 0.405, "volume": 31596.0}, {"date": "2022-11-07", "close": 0.4, "volume": 25000.0}, {"date": "2022-11-08", "close": 0.39, "volume": 21518.0}, {"date": "2022-11-09", "close": 0.39, "volume": 65983.0}, {"date": "2022-11-10", "close": 0.42, "volume": 153442.0}, {"date": "2022-11-11", "close": 0.42, "volume": 99272.0}, {"date": "2022-11-14", "close": 0.4, "volume": 20000.0}, {"date": "2022-11-15", "close": 0.395, "volume": 184703.0}, {"date": "2022-11-16", "close": 0.405, "volume": 178327.0}, {"date": "2022-11-18", "close": 0.405, "volume": 40000.0}, {"date": "2022-11-21", "close": 0.405, "volume": 149233.0}, {"date": "2022-11-22", "close": 0.4, "volume": 12500.0}, {"date": "2022-11-23", "close": 0.4, "volume": 95091.0}, {"date": "2022-11-24", "close": 0.4, "volume": 50000.0}, {"date": "2022-11-25", "close": 0.4, "volume": 49196.0}, {"date": "2022-11-28", "close": 0.4, "volume": 53281.0}, {"date": "2022-11-29", "close": 0.39, "volume": 70025.0}, {"date": "2022-11-30", "close": 0.385, "volume": 89209.0}, {"date": "2022-12-01", "close": 0.39, "volume": 50740.0}, {"date": "2022-12-02", "close": 0.39, "volume": 1002.0}, {"date": "2022-12-05", "close": 0.395, "volume": 8091.0}, {"date": "2022-12-06", "close": 0.4, "volume": 64802.0}, {"date": "2022-12-07", "close": 0.4, "volume": 35447.0}, {"date": "2022-12-08", "close": 0.415, "volume": 8807.0}, {"date": "2022-12-09", "close": 0.41, "volume": 40219.0}, {"date": "2022-12-12", "close": 0.4, "volume": 10000.0}, {"date": "2022-12-13", "close": 0.4, "volume": 70000.0}, {"date": "2022-12-14", "close": 0.4, "volume": 21842.0}, {"date": "2022-12-15", "close": 0.395, "volume": 49879.0}, {"date": "2022-12-16", "close": 0.4, "volume": 2571.0}, {"date": "2022-12-19", "close": 0.4, "volume": 11275.0}, {"date": "2022-12-20", "close": 0.4, "volume": 18728.0}, {"date": "2023-01-05", "close": 0.38, "volume": 7100.0}, {"date": "2023-01-06", "close": 0.395, "volume": 15040.0}, {"date": "2023-01-12", "close": 0.37, "volume": 13400.0}, {"date": "2023-01-17", "close": 0.38, "volume": 10000.0}, {"date": "2023-01-18", "close": 0.42, "volume": 85678.0}, {"date": "2023-01-19", "close": 0.505, "volume": 54608.0}, {"date": "2023-01-23", "close": 0.51, "volume": 905.0}, {"date": "2023-01-24", "close": 0.515, "volume": 138529.0}, {"date": "2023-01-25", "close": 0.535, "volume": 54282.0}, {"date": "2023-01-27", "close": 0.535, "volume": 189236.0}, {"date": "2023-01-30", "close": 0.555, "volume": 22303.0}, {"date": "2023-01-31", "close": 0.56, "volume": 1201.0}, {"date": "2023-02-01", "close": 0.58, "volume": 190425.0}, {"date": "2023-02-02", "close": 0.58, "volume": 863.0}, {"date": "2023-02-03", "close": 0.585, "volume": 43068.0}, {"date": "2023-02-06", "close": 0.57, "volume": 126805.0}, {"date": "2023-02-09", "close": 0.53, "volume": 80450.0}, {"date": "2023-02-10", "close": 0.53, "volume": 31217.0}, {"date": "2023-02-15", "close": 0.5, "volume": 33029.0}, {"date": "2023-02-16", "close": 0.48, "volume": 2000.0}, {"date": "2023-02-22", "close": 0.57, "volume": 100600.0}, {"date": "2023-02-27", "close": 0.59, "volume": 15677.0}, {"date": "2023-02-28", "close": 0.535, "volume": 112601.0}, {"date": "2023-03-01", "close": 0.55, "volume": 55.0}, {"date": "2023-03-02", "close": 0.585, "volume": 10069.0}, {"date": "2023-03-03", "close": 0.54, "volume": 62770.0}, {"date": "2023-03-06", "close": 0.53, "volume": 23646.0}, {"date": "2023-03-08", "close": 0.5, "volume": 49212.0}, {"date": "2023-03-10", "close": 0.505, "volume": 40002.0}, {"date": "2023-03-13", "close": 0.51, "volume": 62690.0}, {"date": "2023-03-14", "close": 0.505, "volume": 111.0}, {"date": "2023-03-15", "close": 0.515, "volume": 9578.0}, {"date": "2023-03-16", "close": 0.51, "volume": 174203.0}, {"date": "2023-03-20", "close": 0.5, "volume": 98331.0}, {"date": "2023-03-22", "close": 0.51, "volume": 3091101.0}, {"date": "2023-03-23", "close": 0.51, "volume": 933124.0}, {"date": "2023-03-24", "close": 0.51, "volume": 21853.0}, {"date": "2023-03-27", "close": 0.51, "volume": 45306.0}, {"date": "2023-03-28", "close": 0.51, "volume": 88175.0}, {"date": "2023-03-30", "close": 0.515, "volume": 15000.0}, {"date": "2023-04-03", "close": 0.545, "volume": 89938.0}, {"date": "2023-04-04", "close": 0.51, "volume": 2033215.0}, {"date": "2023-04-06", "close": 0.515, "volume": 2000.0}, {"date": "2023-04-11", "close": 0.495, "volume": 73360.0}, {"date": "2023-04-12", "close": 0.495, "volume": 64213.0}, {"date": "2023-04-17", "close": 0.485, "volume": 30.0}, {"date": "2023-04-19", "close": 0.48, "volume": 75560.0}, {"date": "2023-04-20", "close": 0.475, "volume": 66839.0}, {"date": "2023-04-28", "close": 0.48, "volume": 73841.0}, {"date": "2023-05-01", "close": 0.485, "volume": 19236.0}, {"date": "2023-05-03", "close": 0.48, "volume": 22284.0}, {"date": "2023-05-04", "close": 0.485, "volume": 66126.0}, {"date": "2023-05-05", "close": 0.485, "volume": 30000.0}, {"date": "2023-05-08", "close": 0.475, "volume": 43090.0}, {"date": "2023-05-10", "close": 0.465, "volume": 119830.0}, {"date": "2023-05-11", "close": 0.47, "volume": 500300.0}, {"date": "2023-05-12", "close": 0.47, "volume": 11535.0}, {"date": "2023-05-15", "close": 0.47, "volume": 107035.0}, {"date": "2023-05-16", "close": 0.47, "volume": 100000.0}, {"date": "2023-05-17", "close": 0.47, "volume": 109870.0}, {"date": "2023-05-18", "close": 0.47, "volume": 100000.0}, {"date": "2023-05-19", "close": 0.47, "volume": 124000.0}, {"date": "2023-05-24", "close": 0.46, "volume": 96004.0}, {"date": "2023-05-25", "close": 0.46, "volume": 79670.0}, {"date": "2023-05-26", "close": 0.475, "volume": 18000.0}, {"date": "2023-05-29", "close": 0.47, "volume": 9149.0}, {"date": "2023-05-30", "close": 0.47, "volume": 155000.0}, {"date": "2023-05-31", "close": 0.47, "volume": 102824.0}, {"date": "2023-06-01", "close": 0.47, "volume": 170.0}, {"date": "2023-06-05", "close": 0.455, "volume": 13947.0}, {"date": "2023-06-07", "close": 0.45, "volume": 208655.0}, {"date": "2023-06-08", "close": 0.46, "volume": 232439.0}, {"date": "2023-06-09", "close": 0.46, "volume": 9915.0}, {"date": "2023-06-13", "close": 0.45, "volume": 95888.0}, {"date": "2023-06-14", "close": 0.455, "volume": 68964.0}, {"date": "2023-06-15", "close": 0.455, "volume": 767450.0}, {"date": "2023-06-19", "close": 0.47, "volume": 57026.0}, {"date": "2023-06-20", "close": 0.46, "volume": 172559.0}, {"date": "2023-06-21", "close": 0.46, "volume": 900.0}, {"date": "2023-06-22", "close": 0.46, "volume": 175391.0}, {"date": "2023-06-23", "close": 0.45, "volume": 157274.0}, {"date": "2023-06-26", "close": 0.45, "volume": 149772.0}, {"date": "2023-06-28", "close": 0.45, "volume": 119267.0}, {"date": "2023-06-29", "close": 0.45, "volume": 80006.0}, {"date": "2023-07-03", "close": 0.45, "volume": 171.0}, {"date": "2023-07-05", "close": 0.42, "volume": 5952.0}, {"date": "2023-07-06", "close": 0.42, "volume": 52843.0}, {"date": "2023-07-07", "close": 0.405, "volume": 5527.0}, {"date": "2023-07-10", "close": 0.4075, "volume": 2434.0}, {"date": "2023-07-11", "close": 0.405, "volume": 14424.0}, {"date": "2023-07-12", "close": 0.405, "volume": 8170.0}, {"date": "2023-07-13", "close": 0.375, "volume": 98340.0}, {"date": "2023-07-14", "close": 0.375, "volume": 77468.0}, {"date": "2023-07-18", "close": 0.375, "volume": 109978.0}, {"date": "2023-07-19", "close": 0.3725, "volume": 26715.0}, {"date": "2023-07-20", "close": 0.375, "volume": 14224.0}, {"date": "2023-07-21", "close": 0.375, "volume": 234.0}, {"date": "2023-07-24", "close": 0.4, "volume": 6357.0}, {"date": "2023-07-25", "close": 0.4, "volume": 2507.0}, {"date": "2023-07-26", "close": 0.4, "volume": 236279.0}, {"date": "2023-07-27", "close": 0.41, "volume": 1250.0}, {"date": "2023-07-28", "close": 0.41, "volume": 101798.0}, {"date": "2023-07-31", "close": 0.42, "volume": 60671.0}, {"date": "2023-08-01", "close": 0.425, "volume": 39569.0}, {"date": "2023-08-03", "close": 0.425, "volume": 402.0}, {"date": "2023-08-04", "close": 0.42, "volume": 22077.0}, {"date": "2023-08-07", "close": 0.42, "volume": 27292.0}, {"date": "2023-08-08", "close": 0.42, "volume": 19215.0}, {"date": "2023-08-10", "close": 0.43, "volume": 1.0}, {"date": "2023-08-11", "close": 0.43, "volume": 1.0}, {"date": "2023-08-16", "close": 0.435, "volume": 1.0}, {"date": "2023-08-17", "close": 0.415, "volume": 17158.0}, {"date": "2023-08-18", "close": 0.415, "volume": 24762.0}, {"date": "2023-08-21", "close": 0.41, "volume": 20100.0}, {"date": "2023-08-22", "close": 0.39, "volume": 11400.0}, {"date": "2023-08-24", "close": 0.44, "volume": 2502.0}, {"date": "2023-08-25", "close": 0.4, "volume": 41838.0}, {"date": "2023-08-28", "close": 0.4025, "volume": 35454.0}, {"date": "2023-08-29", "close": 0.42, "volume": 355254.0}, {"date": "2023-08-30", "close": 0.42, "volume": 73428.0}, {"date": "2023-08-31", "close": 0.43, "volume": 57497.0}, {"date": "2023-09-01", "close": 0.43, "volume": 8956.0}, {"date": "2023-09-06", "close": 0.42, "volume": 2.0}, {"date": "2023-09-07", "close": 0.405, "volume": 112418.0}, {"date": "2023-09-08", "close": 0.41, "volume": 100000.0}, {"date": "2023-09-13", "close": 0.41, "volume": 25000.0}, {"date": "2023-09-14", "close": 0.41, "volume": 100098.0}, {"date": "2023-09-15", "close": 0.4, "volume": 50000.0}, {"date": "2023-09-18", "close": 0.39, "volume": 4748.0}, {"date": "2023-09-19", "close": 0.39, "volume": 1133569.0}, {"date": "2023-09-20", "close": 0.38, "volume": 207340.0}, {"date": "2023-09-21", "close": 0.375, "volume": 227271.0}, {"date": "2023-09-22", "close": 0.375, "volume": 135401.0}, {"date": "2023-09-25", "close": 0.375, "volume": 129077.0}, {"date": "2023-09-26", "close": 0.375, "volume": 20001.0}, {"date": "2023-09-27", "close": 0.375, "volume": 126330.0}, {"date": "2023-09-28", "close": 0.375, "volume": 100027.0}, {"date": "2023-09-29", "close": 0.37, "volume": 149469.0}, {"date": "2023-10-02", "close": 0.35, "volume": 4027.0}, {"date": "2023-10-03", "close": 0.36, "volume": 102252.0}, {"date": "2023-10-04", "close": 0.35, "volume": 7973.0}, {"date": "2023-10-05", "close": 0.34, "volume": 200176.0}, {"date": "2023-10-06", "close": 0.34, "volume": 121906.0}, {"date": "2023-10-09", "close": 0.34, "volume": 113036.0}, {"date": "2023-10-10", "close": 0.34, "volume": 103984.0}, {"date": "2023-10-11", "close": 0.415, "volume": 2946.0}, {"date": "2023-10-12", "close": 0.34, "volume": 100000.0}, {"date": "2023-10-13", "close": 0.325, "volume": 32859.0}, {"date": "2023-10-17", "close": 0.33, "volume": 60306.0}, {"date": "2023-10-18", "close": 0.335, "volume": 116245.0}, {"date": "2023-10-19", "close": 0.32, "volume": 7663.0}, {"date": "2023-10-20", "close": 0.33, "volume": 69950.0}, {"date": "2023-10-23", "close": 0.325, "volume": 2329.0}, {"date": "2023-10-24", "close": 0.32, "volume": 65342.0}, {"date": "2023-10-27", "close": 0.335, "volume": 23100.0}, {"date": "2023-10-30", "close": 0.335, "volume": 45307.0}, {"date": "2023-10-31", "close": 0.335, "volume": 117490.0}, {"date": "2023-11-01", "close": 0.335, "volume": 73270.0}, {"date": "2023-11-02", "close": 0.34, "volume": 770609.0}, {"date": "2023-11-03", "close": 0.34, "volume": 100000.0}, {"date": "2023-11-06", "close": 0.34, "volume": 342060.0}, {"date": "2023-11-07", "close": 0.34, "volume": 189267.0}, {"date": "2023-11-08", "close": 0.34, "volume": 775799.0}, {"date": "2023-11-13", "close": 0.365, "volume": 65470.0}, {"date": "2023-11-14", "close": 0.38, "volume": 67628.0}, {"date": "2023-11-15", "close": 0.4, "volume": 84724.0}, {"date": "2023-11-16", "close": 0.385, "volume": 91547.0}, {"date": "2023-11-17", "close": 0.43, "volume": 105915.0}, {"date": "2023-11-20", "close": 0.43, "volume": 393718.0}, {"date": "2023-11-21", "close": 0.43, "volume": 325508.0}, {"date": "2023-11-22", "close": 0.44, "volume": 46.0}, {"date": "2023-11-23", "close": 0.43, "volume": 36662.0}, {"date": "2023-11-24", "close": 0.45, "volume": 92539.0}, {"date": "2023-11-27", "close": 0.435, "volume": 67632.0}, {"date": "2023-11-28", "close": 0.45, "volume": 231793.0}, {"date": "2023-11-29", "close": 0.45, "volume": 22306.0}, {"date": "2023-11-30", "close": 0.45, "volume": 122937.0}, {"date": "2023-12-01", "close": 0.45, "volume": 8371.0}, {"date": "2023-12-04", "close": 0.45, "volume": 147768.0}, {"date": "2023-12-05", "close": 0.45, "volume": 20000.0}, {"date": "2023-12-06", "close": 0.445, "volume": 308.0}, {"date": "2023-12-08", "close": 0.445, "volume": 8600.0}, {"date": "2023-12-11", "close": 0.45, "volume": 10000.0}, {"date": "2023-12-13", "close": 0.46, "volume": 1.0}, {"date": "2023-12-15", "close": 0.46, "volume": 85548.0}, {"date": "2023-12-18", "close": 0.485, "volume": 7000.0}, {"date": "2023-12-19", "close": 0.5, "volume": 8207.0}, {"date": "2023-12-20", "close": 0.495, "volume": 519723.0}, {"date": "2023-12-21", "close": 0.5, "volume": 2438895.0}, {"date": "2023-12-22", "close": 0.5, "volume": 10000.0}, {"date": "2023-12-27", "close": 0.5, "volume": 1.0}, {"date": "2023-12-28", "close": 0.5, "volume": 5000.0}, {"date": "2023-12-29", "close": 0.49, "volume": 10000.0}, {"date": "2024-01-03", "close": 0.49, "volume": 116002.0}, {"date": "2024-01-05", "close": 0.49, "volume": 140.0}, {"date": "2024-01-09", "close": 0.485, "volume": 25423.0}, {"date": "2024-01-10", "close": 0.48, "volume": 2.0}, {"date": "2024-01-11", "close": 0.485, "volume": 75822.0}, {"date": "2024-01-12", "close": 0.485, "volume": 80266.0}, {"date": "2024-01-15", "close": 0.48, "volume": 2000.0}, {"date": "2024-01-16", "close": 0.46, "volume": 442235.0}, {"date": "2024-01-17", "close": 0.44, "volume": 10000.0}, {"date": "2024-01-19", "close": 0.49, "volume": 2037.0}, {"date": "2024-01-24", "close": 0.48, "volume": 14611.0}, {"date": "2024-01-25", "close": 0.485, "volume": 13574.0}, {"date": "2024-01-29", "close": 0.485, "volume": 82474.0}, {"date": "2024-01-30", "close": 0.4925, "volume": 71717.0}, {"date": "2024-01-31", "close": 0.48, "volume": 135529.0}, {"date": "2024-02-01", "close": 0.44, "volume": 1161.0}, {"date": "2024-02-02", "close": 0.485, "volume": 33244.0}, {"date": "2024-02-05", "close": 0.47, "volume": 32929.0}, {"date": "2024-02-06", "close": 0.46, "volume": 14479.0}, {"date": "2024-02-07", "close": 0.47, "volume": 5001.0}, {"date": "2024-02-09", "close": 0.47, "volume": 2280.0}, {"date": "2024-02-15", "close": 0.47, "volume": 1276.0}, {"date": "2024-02-21", "close": 0.465, "volume": 7920.0}, {"date": "2024-02-27", "close": 0.47, "volume": 59427.0}, {"date": "2024-02-28", "close": 0.47, "volume": 50000.0}, {"date": "2024-02-29", "close": 0.47, "volume": 50000.0}, {"date": "2024-03-01", "close": 0.48, "volume": 203464.0}, {"date": "2024-03-04", "close": 0.48, "volume": 97955.0}, {"date": "2024-03-05", "close": 0.48, "volume": 15000.0}, {"date": "2024-03-12", "close": 0.45, "volume": 45173.0}, {"date": "2024-03-13", "close": 0.49, "volume": 19588.0}, {"date": "2024-03-14", "close": 0.485, "volume": 49588.0}, {"date": "2024-03-15", "close": 0.485, "volume": 206038.0}, {"date": "2024-03-18", "close": 0.5, "volume": 21550.0}, {"date": "2024-03-19", "close": 0.49, "volume": 69857.0}, {"date": "2024-03-20", "close": 0.485, "volume": 107123.0}, {"date": "2024-03-21", "close": 0.48, "volume": 393920.0}, {"date": "2024-03-22", "close": 0.49, "volume": 58078.0}, {"date": "2024-03-25", "close": 0.49, "volume": 5018.0}, {"date": "2024-03-26", "close": 0.495, "volume": 41770.0}, {"date": "2024-03-28", "close": 0.49, "volume": 64168.0}, {"date": "2024-04-02", "close": 0.49, "volume": 65512.0}, {"date": "2024-04-03", "close": 0.48, "volume": 115304.0}, {"date": "2024-04-04", "close": 0.48, "volume": 21869.0}, {"date": "2024-04-05", "close": 0.48, "volume": 5323.0}, {"date": "2024-04-08", "close": 0.48, "volume": 4713.0}, {"date": "2024-04-09", "close": 0.48, "volume": 1.0}, {"date": "2024-04-10", "close": 0.475, "volume": 141.0}, {"date": "2024-04-11", "close": 0.465, "volume": 67818.0}, {"date": "2024-04-12", "close": 0.465, "volume": 46754.0}, {"date": "2024-04-17", "close": 0.45, "volume": 8244.0}, {"date": "2024-04-18", "close": 0.45, "volume": 107598.0}, {"date": "2024-04-19", "close": 0.44, "volume": 23432.0}, {"date": "2024-04-24", "close": 0.435, "volume": 1953.0}, {"date": "2024-04-26", "close": 0.435, "volume": 10554020.0}, {"date": "2024-04-29", "close": 0.435, "volume": 24567.0}, {"date": "2024-04-30", "close": 0.435, "volume": 104784.0}, {"date": "2024-05-01", "close": 0.435, "volume": 4651.0}, {"date": "2024-05-03", "close": 0.425, "volume": 105563.0}, {"date": "2024-05-06", "close": 0.435, "volume": 31446.0}, {"date": "2024-05-07", "close": 0.435, "volume": 217409.0}, {"date": "2024-05-08", "close": 0.43, "volume": 120498.0}, {"date": "2024-05-09", "close": 0.43, "volume": 56839.0}, {"date": "2024-05-13", "close": 0.435, "volume": 15668.0}, {"date": "2024-05-14", "close": 0.435, "volume": 330488.0}, {"date": "2024-05-17", "close": 0.445, "volume": 20626.0}, {"date": "2024-05-22", "close": 0.43, "volume": 13833.0}, {"date": "2024-05-23", "close": 0.435, "volume": 329.0}, {"date": "2024-06-03", "close": 0.43, "volume": 3574.0}, {"date": "2024-06-04", "close": 0.43, "volume": 30000.0}, {"date": "2024-06-05", "close": 0.43, "volume": 41012.0}, {"date": "2024-06-07", "close": 0.435, "volume": 379515.0}, {"date": "2024-06-11", "close": 0.435, "volume": 72873.0}, {"date": "2024-06-12", "close": 0.43, "volume": 130000.0}, {"date": "2024-06-13", "close": 0.43, "volume": 30000.0}, {"date": "2024-06-14", "close": 0.43, "volume": 140000.0}, {"date": "2024-06-17", "close": 0.425, "volume": 333971.0}, {"date": "2024-06-18", "close": 0.44, "volume": 157021.0}, {"date": "2024-06-19", "close": 0.43, "volume": 100000.0}, {"date": "2024-06-20", "close": 0.44, "volume": 4547.0}, {"date": "2024-06-21", "close": 0.43, "volume": 55700.0}, {"date": "2024-06-24", "close": 0.43, "volume": 8495.0}, {"date": "2024-06-25", "close": 0.43, "volume": 5252414.0}, {"date": "2024-06-26", "close": 0.435, "volume": 2844406.0}, {"date": "2024-06-27", "close": 0.45, "volume": 86532.0}, {"date": "2024-06-28", "close": 0.45, "volume": 204439.0}, {"date": "2024-07-01", "close": 0.445, "volume": 32560.0}, {"date": "2024-07-03", "close": 0.445, "volume": 23986.0}, {"date": "2024-07-04", "close": 0.445, "volume": 5000.0}, {"date": "2024-07-05", "close": 0.43, "volume": 43805.0}, {"date": "2024-07-08", "close": 0.435, "volume": 1669.0}, {"date": "2024-07-09", "close": 0.42, "volume": 6093.0}, {"date": "2024-07-10", "close": 0.415, "volume": 25654.0}, {"date": "2024-07-11", "close": 0.435, "volume": 3815.0}, {"date": "2024-07-19", "close": 0.43, "volume": 163845.0}, {"date": "2024-07-22", "close": 0.415, "volume": 23203.0}, {"date": "2024-07-29", "close": 0.4, "volume": 12221.0}, {"date": "2024-08-01", "close": 0.395, "volume": 186.0}, {"date": "2024-08-05", "close": 0.385, "volume": 6837.0}, {"date": "2024-08-06", "close": 0.375, "volume": 1619.0}, {"date": "2024-08-07", "close": 0.385, "volume": 1309.0}, {"date": "2024-08-12", "close": 0.38, "volume": 1500.0}, {"date": "2024-08-13", "close": 0.38, "volume": 36809.0}, {"date": "2024-08-14", "close": 0.38, "volume": 61000.0}, {"date": "2024-08-15", "close": 0.39, "volume": 15000.0}, {"date": "2024-08-16", "close": 0.415, "volume": 399840.0}, {"date": "2024-08-20", "close": 0.415, "volume": 1250.0}, {"date": "2024-08-21", "close": 0.41, "volume": 3135.0}, {"date": "2024-08-22", "close": 0.43, "volume": 42986.0}, {"date": "2024-08-23", "close": 0.475, "volume": 116942.0}, {"date": "2024-08-26", "close": 0.46, "volume": 1484746.0}, {"date": "2024-08-27", "close": 0.46, "volume": 3875.0}, {"date": "2024-08-28", "close": 0.48, "volume": 132702.0}, {"date": "2024-08-29", "close": 0.48, "volume": 290732.0}, {"date": "2024-08-30", "close": 0.48, "volume": 562633.0}, {"date": "2024-09-02", "close": 0.51, "volume": 625981.0}, {"date": "2024-09-03", "close": 0.5, "volume": 1574240.0}, {"date": "2024-09-04", "close": 0.48, "volume": 522877.0}, {"date": "2024-09-05", "close": 0.465, "volume": 298153.0}, {"date": "2024-09-06", "close": 0.465, "volume": 371113.0}, {"date": "2024-09-09", "close": 0.465, "volume": 35349647.0}, {"date": "2024-09-10", "close": 0.475, "volume": 1655837.0}, {"date": "2024-09-11", "close": 0.475, "volume": 115775.0}, {"date": "2024-09-12", "close": 0.47, "volume": 108617.0}, {"date": "2024-09-13", "close": 0.465, "volume": 489447.0}, {"date": "2024-09-16", "close": 0.47, "volume": 595061.0}, {"date": "2024-09-17", "close": 0.4675, "volume": 472101.0}, {"date": "2024-09-18", "close": 0.475, "volume": 1727735.0}, {"date": "2024-09-19", "close": 0.465, "volume": 228306.0}, {"date": "2024-09-20", "close": 0.47, "volume": 43436.0}, {"date": "2024-09-23", "close": 0.47, "volume": 159648.0}, {"date": "2024-09-25", "close": 0.47, "volume": 13310.0}, {"date": "2024-09-26", "close": 0.465, "volume": 17170.0}, {"date": "2024-09-27", "close": 0.47, "volume": 10673.0}, {"date": "2024-09-30", "close": 0.47, "volume": 104724.0}, {"date": "2024-10-01", "close": 0.475, "volume": 152801.0}, {"date": "2024-10-02", "close": 0.47, "volume": 210316.0}, {"date": "2024-10-03", "close": 0.485, "volume": 219495.0}, {"date": "2024-10-04", "close": 0.47, "volume": 75869.0}, {"date": "2024-10-07", "close": 0.4675, "volume": 68002.0}, {"date": "2024-10-08", "close": 0.47, "volume": 44128.0}, {"date": "2024-10-09", "close": 0.48, "volume": 394062.0}, {"date": "2024-10-10", "close": 0.48, "volume": 149277.0}, {"date": "2024-10-11", "close": 0.475, "volume": 355841.0}, {"date": "2024-10-14", "close": 0.48, "volume": 175000.0}, {"date": "2024-10-15", "close": 0.48, "volume": 147306.0}, {"date": "2024-10-16", "close": 0.48, "volume": 270209.0}, {"date": "2024-10-17", "close": 0.475, "volume": 178206.0}, {"date": "2024-10-18", "close": 0.475, "volume": 332905.0}, {"date": "2024-10-21", "close": 0.47, "volume": 189517.0}, {"date": "2024-10-22", "close": 0.47, "volume": 91341.0}, {"date": "2024-10-23", "close": 0.47, "volume": 8886.0}, {"date": "2024-10-24", "close": 0.475, "volume": 18690.0}, {"date": "2024-10-25", "close": 0.47, "volume": 43003.0}, {"date": "2024-10-28", "close": 0.465, "volume": 2026910.0}, {"date": "2024-10-29", "close": 0.465, "volume": 56641.0}, {"date": "2024-10-30", "close": 0.465, "volume": 17008.0}, {"date": "2024-10-31", "close": 0.465, "volume": 223082.0}, {"date": "2024-11-01", "close": 0.47, "volume": 266822.0}, {"date": "2024-11-04", "close": 0.47, "volume": 304047.0}, {"date": "2024-11-05", "close": 0.465, "volume": 146161.0}, {"date": "2024-11-06", "close": 0.47, "volume": 36794.0}, {"date": "2024-11-07", "close": 0.47, "volume": 443098.0}, {"date": "2024-11-08", "close": 0.465, "volume": 257650.0}, {"date": "2024-11-11", "close": 0.465, "volume": 680460.0}, {"date": "2024-11-12", "close": 0.465, "volume": 247345.0}, {"date": "2024-11-13", "close": 0.465, "volume": 811529.0}, {"date": "2024-11-14", "close": 0.465, "volume": 226230.0}, {"date": "2024-11-15", "close": 0.46, "volume": 669371.0}, {"date": "2024-11-18", "close": 0.46, "volume": 1291572.0}, {"date": "2024-11-19", "close": 0.455, "volume": 10570.0}, {"date": "2024-11-20", "close": 0.465, "volume": 339071.0}, {"date": "2024-11-21", "close": 0.4475, "volume": 511355.0}, {"date": "2024-11-22", "close": 0.44, "volume": 110730.0}, {"date": "2024-11-25", "close": 0.445, "volume": 4554.0}, {"date": "2024-11-27", "close": 0.4575, "volume": 385007.0}, {"date": "2024-11-28", "close": 0.455, "volume": 165832.0}, {"date": "2024-11-29", "close": 0.535, "volume": 1073677.0}, {"date": "2024-12-02", "close": 0.56, "volume": 688260.0}, {"date": "2024-12-03", "close": 0.525, "volume": 460989.0}, {"date": "2024-12-04", "close": 0.515, "volume": 149550.0}, {"date": "2024-12-05", "close": 0.6, "volume": 341590.0}, {"date": "2024-12-06", "close": 0.595, "volume": 172838.0}, {"date": "2024-12-09", "close": 0.57, "volume": 39868.0}, {"date": "2024-12-11", "close": 0.58, "volume": 24185.0}, {"date": "2024-12-12", "close": 0.575, "volume": 263.0}, {"date": "2024-12-13", "close": 0.585, "volume": 98963.0}, {"date": "2024-12-16", "close": 0.58, "volume": 16252.0}, {"date": "2024-12-17", "close": 0.57, "volume": 33600.0}, {"date": "2024-12-18", "close": 0.58, "volume": 12737.0}, {"date": "2024-12-19", "close": 0.58, "volume": 13000.0}, {"date": "2024-12-20", "close": 0.575, "volume": 99580.0}, {"date": "2024-12-23", "close": 0.595, "volume": 24363.0}, {"date": "2024-12-24", "close": 0.58, "volume": 34998.0}, {"date": "2024-12-27", "close": 0.575, "volume": 9341.0}, {"date": "2024-12-30", "close": 0.585, "volume": 1000.0}, {"date": "2024-12-31", "close": 0.595, "volume": 4.0}, {"date": "2025-01-03", "close": 0.595, "volume": 2877.0}, {"date": "2025-01-06", "close": 0.595, "volume": 3.0}, {"date": "2025-01-08", "close": 0.59, "volume": 36625.0}, {"date": "2025-01-10", "close": 0.57, "volume": 3669.0}, {"date": "2025-01-13", "close": 0.575, "volume": 2291.0}, {"date": "2025-01-15", "close": 0.56, "volume": 2511.0}, {"date": "2025-01-16", "close": 0.56, "volume": 4269.0}, {"date": "2025-01-17", "close": 0.555, "volume": 24391.0}, {"date": "2025-01-20", "close": 0.555, "volume": 2.0}, {"date": "2025-01-21", "close": 0.555, "volume": 10591.0}, {"date": "2025-01-22", "close": 0.555, "volume": 707.0}, {"date": "2025-01-23", "close": 0.5425, "volume": 68439.0}, {"date": "2025-01-24", "close": 0.55, "volume": 35492.0}, {"date": "2025-01-28", "close": 0.53, "volume": 130568.0}, {"date": "2025-01-29", "close": 0.52, "volume": 80806.0}, {"date": "2025-01-30", "close": 0.54, "volume": 5093.0}, {"date": "2025-01-31", "close": 0.55, "volume": 1815.0}, {"date": "2025-02-03", "close": 0.54, "volume": 5753.0}, {"date": "2025-02-04", "close": 0.535, "volume": 76462.0}, {"date": "2025-02-05", "close": 0.5425, "volume": 14866.0}, {"date": "2025-02-06", "close": 0.555, "volume": 47468.0}, {"date": "2025-02-07", "close": 0.56, "volume": 56699.0}, {"date": "2025-02-10", "close": 0.55, "volume": 27912.0}, {"date": "2025-02-11", "close": 0.54, "volume": 106683.0}, {"date": "2025-02-12", "close": 0.54, "volume": 63307.0}, {"date": "2025-02-13", "close": 0.535, "volume": 16419.0}, {"date": "2025-02-14", "close": 0.53, "volume": 67402.0}, {"date": "2025-02-17", "close": 0.55, "volume": 23013.0}, {"date": "2025-02-18", "close": 0.55, "volume": 11243.0}, {"date": "2025-02-19", "close": 0.525, "volume": 368284.0}, {"date": "2025-02-20", "close": 0.525, "volume": 222306.0}, {"date": "2025-02-21", "close": 0.525, "volume": 1312.0}, {"date": "2025-02-24", "close": 0.54, "volume": 119466.0}, {"date": "2025-02-25", "close": 0.52, "volume": 648791.0}, {"date": "2025-02-26", "close": 0.535, "volume": 321258.0}, {"date": "2025-02-27", "close": 0.54, "volume": 117934.0}, {"date": "2025-02-28", "close": 0.54, "volume": 361233.0}, {"date": "2025-03-03", "close": 0.545, "volume": 320242.0}, {"date": "2025-03-04", "close": 0.545, "volume": 102839.0}, {"date": "2025-03-05", "close": 0.55, "volume": 129146.0}, {"date": "2025-03-06", "close": 0.52, "volume": 6730.0}, {"date": "2025-03-07", "close": 0.55, "volume": 63581.0}, {"date": "2025-03-10", "close": 0.58, "volume": 95380.0}, {"date": "2025-03-11", "close": 0.56, "volume": 373609.0}, {"date": "2025-03-12", "close": 0.575, "volume": 334610.0}, {"date": "2025-03-13", "close": 0.585, "volume": 361227.0}, {"date": "2025-03-14", "close": 0.595, "volume": 206543.0}, {"date": "2025-03-17", "close": 0.61, "volume": 94961.0}, {"date": "2025-03-18", "close": 0.62, "volume": 88395.0}, {"date": "2025-03-19", "close": 0.62, "volume": 20632.0}, {"date": "2025-03-20", "close": 0.6, "volume": 48779.0}, {"date": "2025-03-21", "close": 0.62, "volume": 2832.0}, {"date": "2025-03-24", "close": 0.62, "volume": 1642.0}, {"date": "2025-03-25", "close": 0.655, "volume": 114072.0}, {"date": "2025-03-26", "close": 0.645, "volume": 73924.0}, {"date": "2025-03-27", "close": 0.63, "volume": 29529.0}, {"date": "2025-03-28", "close": 0.625, "volume": 4247.0}, {"date": "2025-03-31", "close": 0.61, "volume": 119710.0}, {"date": "2025-04-01", "close": 0.6, "volume": 358594.0}, {"date": "2025-04-02", "close": 0.6, "volume": 351217.0}, {"date": "2025-04-03", "close": 0.585, "volume": 358162.0}, {"date": "2025-04-04", "close": 0.6, "volume": 250897.0}, {"date": "2025-04-07", "close": 0.57, "volume": 207043.0}, {"date": "2025-04-10", "close": 0.62, "volume": 94080.0}, {"date": "2025-04-11", "close": 0.6, "volume": 35993.0}, {"date": "2025-04-14", "close": 0.62, "volume": 8749.0}, {"date": "2025-04-15", "close": 0.63, "volume": 48529.0}, {"date": "2025-04-16", "close": 0.605, "volume": 1465.0}, {"date": "2025-04-17", "close": 0.6, "volume": 64132.0}, {"date": "2025-04-22", "close": 0.605, "volume": 9749.0}, {"date": "2025-04-23", "close": 0.61, "volume": 12260.0}, {"date": "2025-04-24", "close": 0.6, "volume": 301146.0}, {"date": "2025-04-28", "close": 0.6, "volume": 352500.0}, {"date": "2025-04-29", "close": 0.62, "volume": 254528.0}, {"date": "2025-04-30", "close": 0.62, "volume": 282.0}, {"date": "2025-05-01", "close": 0.6, "volume": 162000.0}, {"date": "2025-05-02", "close": 0.6, "volume": 93652.0}, {"date": "2025-05-05", "close": 0.6, "volume": 43794.0}, {"date": "2025-05-06", "close": 0.61, "volume": 27012.0}, {"date": "2025-05-08", "close": 0.63, "volume": 5197.0}, {"date": "2025-05-09", "close": 0.625, "volume": 15518.0}, {"date": "2025-05-12", "close": 0.665, "volume": 39768.0}, {"date": "2025-05-13", "close": 0.62, "volume": 34725.0}, {"date": "2025-05-14", "close": 0.61, "volume": 7007.0}, {"date": "2025-05-15", "close": 0.615, "volume": 963.0}, {"date": "2025-05-19", "close": 0.61, "volume": 2639.0}, {"date": "2025-05-20", "close": 0.6, "volume": 7895.0}, {"date": "2025-05-21", "close": 0.6, "volume": 30529.0}, {"date": "2025-05-22", "close": 0.605, "volume": 13414.0}, {"date": "2025-05-23", "close": 0.6, "volume": 52835.0}, {"date": "2025-05-26", "close": 0.6, "volume": 1500.0}, {"date": "2025-05-27", "close": 0.6, "volume": 184684.0}, {"date": "2025-05-28", "close": 0.6, "volume": 22450.0}, {"date": "2025-05-29", "close": 0.6, "volume": 1.0}, {"date": "2025-05-30", "close": 0.61, "volume": 41.0}, {"date": "2025-06-02", "close": 0.65, "volume": 10066.0}, {"date": "2025-06-03", "close": 0.63, "volume": 19999.0}, {"date": "2025-06-06", "close": 0.65, "volume": 31.0}, {"date": "2025-06-10", "close": 0.64, "volume": 21116.0}, {"date": "2025-06-12", "close": 0.605, "volume": 4322.0}, {"date": "2025-06-13", "close": 0.62, "volume": 7187.0}, {"date": "2025-06-17", "close": 0.61, "volume": 53279.0}, {"date": "2025-06-18", "close": 0.6, "volume": 84513.0}, {"date": "2025-06-19", "close": 0.615, "volume": 8328.0}, {"date": "2025-06-20", "close": 0.6, "volume": 50000.0}, {"date": "2025-06-23", "close": 0.61, "volume": 3824.0}, {"date": "2025-06-24", "close": 0.61, "volume": 10000.0}, {"date": "2025-06-26", "close": 0.62, "volume": 2635.0}, {"date": "2025-06-27", "close": 0.65, "volume": 77811.0}, {"date": "2025-06-30", "close": 0.66, "volume": 34972.0}, {"date": "2025-07-01", "close": 0.63, "volume": 115962.0}, {"date": "2025-07-02", "close": 0.63, "volume": 12583.0}, {"date": "2025-07-03", "close": 0.62, "volume": 14102.0}, {"date": "2025-07-04", "close": 0.62, "volume": 19492.0}, {"date": "2025-07-07", "close": 0.64, "volume": 52658.0}, {"date": "2025-07-08", "close": 0.63, "volume": 3722.0}, {"date": "2025-07-09", "close": 0.625, "volume": 14290.0}, {"date": "2025-07-10", "close": 0.61, "volume": 25004.0}, {"date": "2025-07-11", "close": 0.62, "volume": 13665.0}, {"date": "2025-07-14", "close": 0.605, "volume": 6913.0}, {"date": "2025-07-15", "close": 0.61, "volume": 1830.0}, {"date": "2025-07-16", "close": 0.59, "volume": 36650.0}, {"date": "2025-07-17", "close": 0.59, "volume": 31820.0}, {"date": "2025-07-18", "close": 0.59, "volume": 70374.0}, {"date": "2025-07-21", "close": 0.595, "volume": 130364.0}, {"date": "2025-07-22", "close": 0.615, "volume": 82504.0}, {"date": "2025-07-23", "close": 0.615, "volume": 3102.0}, {"date": "2025-07-24", "close": 0.6, "volume": 9222.0}, {"date": "2025-07-25", "close": 0.59, "volume": 33595.0}, {"date": "2025-07-28", "close": 0.595, "volume": 137773.0}, {"date": "2025-07-29", "close": 0.575, "volume": 125271.0}, {"date": "2025-07-30", "close": 0.585, "volume": 196282.0}, {"date": "2025-07-31", "close": 0.57, "volume": 138573.0}, {"date": "2025-08-01", "close": 0.365, "volume": 56999.0}, {"date": "2025-08-04", "close": 0.39, "volume": 92727.0}, {"date": "2025-08-05", "close": 0.385, "volume": 192922.0}, {"date": "2025-08-06", "close": 0.375, "volume": 8782.0}, {"date": "2025-08-07", "close": 0.38, "volume": 13429.0}, {"date": "2025-08-08", "close": 0.395, "volume": 2921.0}, {"date": "2025-08-11", "close": 0.4, "volume": 22169.0}, {"date": "2025-08-12", "close": 0.39, "volume": 53235.0}, {"date": "2025-08-13", "close": 0.39, "volume": 224037.0}, {"date": "2025-08-14", "close": 0.39, "volume": 38693.0}, {"date": "2025-08-15", "close": 0.405, "volume": 111667.0}, {"date": "2025-08-18", "close": 0.405, "volume": 95163.0}, {"date": "2025-08-19", "close": 0.4, "volume": 69017.0}, {"date": "2025-08-20", "close": 0.395, "volume": 40248.0}, {"date": "2025-08-21", "close": 0.39, "volume": 37766.0}, {"date": "2025-08-22", "close": 0.4, "volume": 24825.0}, {"date": "2025-08-25", "close": 0.375, "volume": 168642.0}, {"date": "2025-08-26", "close": 0.365, "volume": 15984.0}, {"date": "2025-08-27", "close": 0.355, "volume": 57033.0}, {"date": "2025-08-28", "close": 0.345, "volume": 16722.0}, {"date": "2025-08-29", "close": 0.3475, "volume": 23918.0}, {"date": "2025-09-01", "close": 0.345, "volume": 29992.0}, {"date": "2025-09-02", "close": 0.335, "volume": 29187.0}, {"date": "2025-09-03", "close": 0.31, "volume": 260870.0}, {"date": "2025-09-04", "close": 0.3, "volume": 18920.0}, {"date": "2025-09-05", "close": 0.27, "volume": 94722.0}, {"date": "2025-09-08", "close": 0.295, "volume": 52029.0}, {"date": "2025-09-09", "close": 0.295, "volume": 62057.0}, {"date": "2025-09-10", "close": 0.29, "volume": 21757.0}, {"date": "2025-09-11", "close": 0.29, "volume": 1714.0}, {"date": "2025-09-12", "close": 0.29, "volume": 74733.0}, {"date": "2025-09-15", "close": 0.285, "volume": 17453.0}, {"date": "2025-09-16", "close": 0.28, "volume": 15281.0}, {"date": "2025-09-17", "close": 0.28, "volume": 8.0}, {"date": "2025-09-18", "close": 0.285, "volume": 20113.0}, {"date": "2025-09-19", "close": 0.285, "volume": 13046.0}, {"date": "2025-09-22", "close": 0.3, "volume": 15890.0}, {"date": "2025-09-23", "close": 0.3, "volume": 14226.0}, {"date": "2025-09-24", "close": 0.29, "volume": 31548.0}, {"date": "2025-09-25", "close": 0.29, "volume": 590.0}, {"date": "2025-09-26", "close": 0.3, "volume": 17201.0}, {"date": "2025-09-29", "close": 0.335, "volume": 121082.0}, {"date": "2025-09-30", "close": 0.32, "volume": 90853.0}, {"date": "2025-10-01", "close": 0.32, "volume": 59746.0}, {"date": "2025-10-02", "close": 0.325, "volume": 78568.0}, {"date": "2025-10-03", "close": 0.325, "volume": 48448.0}, {"date": "2025-10-06", "close": 0.325, "volume": 26553.0}, {"date": "2025-10-07", "close": 0.31, "volume": 34.0}, {"date": "2025-10-08", "close": 0.31, "volume": 3527.0}, {"date": "2025-10-09", "close": 0.3, "volume": 19081.0}, {"date": "2025-10-10", "close": 0.29, "volume": 887.0}, {"date": "2025-10-13", "close": 0.305, "volume": 10182.0}, {"date": "2025-10-14", "close": 0.3, "volume": 53865.0}, {"date": "2025-10-15", "close": 0.325, "volume": 70557.0}, {"date": "2025-10-16", "close": 0.335, "volume": 93680.0}, {"date": "2025-10-20", "close": 0.33, "volume": 18.0}, {"date": "2025-10-21", "close": 0.32, "volume": 41284.0}, {"date": "2025-10-22", "close": 0.3, "volume": 61752.0}, {"date": "2025-10-23", "close": 0.305, "volume": 50475.0}, {"date": "2025-10-24", "close": 0.3, "volume": 15514.0}, {"date": "2025-10-27", "close": 0.3, "volume": 18469.0}, {"date": "2025-10-28", "close": 0.285, "volume": 8.0}, {"date": "2025-10-29", "close": 0.29, "volume": 5820.0}, {"date": "2025-10-30", "close": 0.295, "volume": 5871.0}, {"date": "2025-10-31", "close": 0.295, "volume": 4252.0}, {"date": "2025-11-03", "close": 0.295, "volume": 30993.0}, {"date": "2025-11-04", "close": 0.2925, "volume": 83626.0}, {"date": "2025-11-05", "close": 0.295, "volume": 27706.0}, {"date": "2025-11-06", "close": 0.3, "volume": 16683.0}, {"date": "2025-11-07", "close": 0.3, "volume": 37040.0}, {"date": "2025-11-10", "close": 0.295, "volume": 15.0}, {"date": "2025-11-11", "close": 0.3, "volume": 47101.0}, {"date": "2025-11-12", "close": 0.29, "volume": 21731.0}, {"date": "2025-11-13", "close": 0.29, "volume": 21820.0}, {"date": "2025-11-14", "close": 0.29, "volume": 10240.0}, {"date": "2025-11-17", "close": 0.29, "volume": 73789.0}, {"date": "2025-11-18", "close": 0.29, "volume": 35151.0}, {"date": "2025-11-19", "close": 0.285, "volume": 3553.0}, {"date": "2025-11-20", "close": 0.3, "volume": 18768.0}, {"date": "2025-11-21", "close": 0.305, "volume": 13240.0}, {"date": "2025-11-24", "close": 0.29, "volume": 11246.0}, {"date": "2025-11-25", "close": 0.29, "volume": 18421.0}, {"date": "2025-11-26", "close": 0.29, "volume": 43266.0}, {"date": "2025-11-27", "close": 0.305, "volume": 20384.0}, {"date": "2025-11-28", "close": 0.295, "volume": 4151.0}, {"date": "2025-12-01", "close": 0.3, "volume": 3659.0}, {"date": "2025-12-02", "close": 0.275, "volume": 186752.0}, {"date": "2025-12-03", "close": 0.295, "volume": 68572.0}, {"date": "2025-12-04", "close": 0.295, "volume": 3350.0}, {"date": "2025-12-05", "close": 0.275, "volume": 57097.0}, {"date": "2025-12-08", "close": 0.29, "volume": 468.0}, {"date": "2025-12-09", "close": 0.295, "volume": 170.0}, {"date": "2025-12-10", "close": 0.285, "volume": 2776.0}, {"date": "2025-12-11", "close": 0.29, "volume": 9.0}, {"date": "2025-12-12", "close": 0.29, "volume": 400.0}, {"date": "2025-12-15", "close": 0.28, "volume": 8.0}, {"date": "2025-12-16", "close": 0.3, "volume": 17003.0}, {"date": "2025-12-17", "close": 0.27, "volume": 39866.0}, {"date": "2025-12-18", "close": 0.295, "volume": 27401.0}, {"date": "2025-12-19", "close": 0.295, "volume": 43036.0}, {"date": "2025-12-24", "close": 0.295, "volume": 9118.0}, {"date": "2025-12-29", "close": 0.3, "volume": 9781.0}, {"date": "2025-12-30", "close": 0.3, "volume": 36325.0}, {"date": "2026-01-05", "close": 0.29, "volume": 1370.0}, {"date": "2026-01-06", "close": 0.29, "volume": 5279.0}, {"date": "2026-01-07", "close": 0.295, "volume": 370.0}, {"date": "2026-01-08", "close": 0.28, "volume": 32736.0}, {"date": "2026-01-09", "close": 0.28, "volume": 3267.0}, {"date": "2026-01-12", "close": 0.285, "volume": 5099.0}, {"date": "2026-01-13", "close": 0.295, "volume": 1270.0}, {"date": "2026-01-14", "close": 0.295, "volume": 1422.0}, {"date": "2026-01-15", "close": 0.295, "volume": 13933.0}, {"date": "2026-01-16", "close": 0.295, "volume": 27.0}, {"date": "2026-01-19", "close": 0.285, "volume": 27322.0}, {"date": "2026-01-21", "close": 0.295, "volume": 34.0}, {"date": "2026-01-27", "close": 0.29, "volume": 7441.0}, {"date": "2026-01-28", "close": 0.28, "volume": 446.0}, {"date": "2026-01-29", "close": 0.285, "volume": 2114.0}, {"date": "2026-01-30", "close": 0.285, "volume": 9501.0}, {"date": "2026-02-02", "close": 0.285, "volume": 18270.0}, {"date": "2026-02-03", "close": 0.28, "volume": 16715.0}, {"date": "2026-02-04", "close": 0.275, "volume": 267.0}, {"date": "2026-02-05", "close": 0.26, "volume": 32971.0}, {"date": "2026-02-06", "close": 0.265, "volume": 42516.0}, {"date": "2026-02-09", "close": 0.26, "volume": 38242.0}, {"date": "2026-02-10", "close": 0.25, "volume": 89240.0}, {"date": "2026-02-11", "close": 0.25, "volume": 27908.0}, {"date": "2026-02-17", "close": 0.26, "volume": 22519.0}, {"date": "2026-02-20", "close": 0.265, "volume": 11015.0}, {"date": "2026-02-25", "close": 0.26, "volume": 18409.0}, {"date": "2026-02-26", "close": 0.26, "volume": 20071.0}, {"date": "2026-02-27", "close": 0.25, "volume": 70777.0}, {"date": "2026-03-02", "close": 0.235, "volume": 38207.0}, {"date": "2026-03-03", "close": 0.245, "volume": 2100.0}, {"date": "2026-03-05", "close": 0.24, "volume": 10824.0}, {"date": "2026-03-06", "close": 0.225, "volume": 78488.0}, {"date": "2026-03-09", "close": 0.22, "volume": 105861.0}, {"date": "2026-03-11", "close": 0.22, "volume": 45510.0}, {"date": "2026-03-13", "close": 0.22, "volume": 100116.0}, {"date": "2026-03-16", "close": 0.24, "volume": 15322.0}, {"date": "2026-03-17", "close": 0.24, "volume": 26138.0}, {"date": "2026-03-18", "close": 0.24, "volume": 51361.0}, {"date": "2026-03-20", "close": 0.22, "volume": 15793.0}, {"date": "2026-03-23", "close": 0.2225, "volume": 21729.0}, {"date": "2026-03-24", "close": 0.23, "volume": 28531.0}, {"date": "2026-03-25", "close": 0.23, "volume": 24689.0}, {"date": "2026-03-26", "close": 0.235, "volume": 5000.0}, {"date": "2026-03-27", "close": 0.235, "volume": 1276.0}, {"date": "2026-03-30", "close": 0.235, "volume": 182.0}, {"date": "2026-03-31", "close": 0.235, "volume": 51352.0}, {"date": "2026-04-01", "close": 0.235, "volume": 86961.0}, {"date": "2026-04-02", "close": 0.235, "volume": 51097.0}, {"date": "2026-04-07", "close": 0.225, "volume": 6122.0}, {"date": "2026-04-08", "close": 0.225, "volume": 834.0}, {"date": "2026-04-09", "close": 0.225, "volume": 10000.0}, {"date": "2026-04-13", "close": 0.2275, "volume": 3200.0}, {"date": "2026-04-15", "close": 0.23, "volume": 13829.0}, {"date": "2026-04-16", "close": 0.225, "volume": 108.0}, {"date": "2026-04-17", "close": 0.22, "volume": 90909.0}, {"date": "2026-04-20", "close": 0.205, "volume": 48057.0}, {"date": "2026-04-21", "close": 0.19, "volume": 45835.0}, {"date": "2026-04-22", "close": 0.23, "volume": 93707.0}, {"date": "2026-04-29", "close": 0.2, "volume": 3000.0}, {"date": "2026-04-30", "close": 0.2, "volume": 7000.0}, {"date": "2026-05-06", "close": 0.225, "volume": 2222.0}, {"date": "2026-05-07", "close": 0.225, "volume": 2300.0}, {"date": "2026-05-08", "close": 0.225, "volume": 3.0}, {"date": "2026-05-18", "close": 0.22, "volume": 9199.0}, {"date": "2026-05-21", "close": 0.19, "volume": 1000.0}, {"date": "2026-05-22", "close": 0.195, "volume": 999.0}, {"date": "2026-05-29", "close": 0.2, "volume": 8200.0}, {"date": "2026-06-03", "close": 0.21, "volume": 2325.0}, {"date": "2026-06-12", "close": 0.19, "volume": 1923.0}, {"date": "2026-06-15", "close": 0.185, "volume": 53876.0}, {"date": "2026-06-16", "close": 0.19, "volume": 30000.0}, {"date": "2026-06-17", "close": 0.1825, "volume": 85329.0}, {"date": "2026-06-18", "close": 0.18, "volume": 3000.0}, {"date": "2026-06-19", "close": 0.175, "volume": 35.0}, {"date": "2026-06-22", "close": 0.175, "volume": 1500.0}, {"date": "2026-06-23", "close": 0.175, "volume": 25353.0}, {"date": "2026-06-24", "close": 0.175, "volume": 2945.0}, {"date": "2026-06-25", "close": 0.195, "volume": 405984.0}, {"date": "2026-06-26", "close": 0.19, "volume": 150549.0}, {"date": "2026-06-29", "close": 0.19, "volume": 63405.0}, {"date": "2026-06-30", "close": 0.18, "volume": 70127.0}, {"date": "2026-07-02", "close": 0.215, "volume": 44794.0}, {"date": "2026-07-03", "close": 0.22, "volume": 69233.0}, {"date": "2026-07-06", "close": 0.24, "volume": 199230.0}, {"date": "2026-07-09", "close": 0.22, "volume": 46583.0}, {"date": "2026-07-13", "close": 0.215, "volume": 2725.0}, {"date": "2026-07-14", "close": 0.22, "volume": 8776.0}, {"date": "2026-07-15", "close": 0.22, "volume": 17237.0}, {"date": "2026-07-21", "close": 0.2, "volume": 18268.0}, {"date": "2026-07-22", "close": 0.2, "volume": 1750.0}, {"date": "2026-07-23", "close": 0.215, "volume": 5885.0}, {"date": "2026-07-24", "close": 0.2, "volume": 40818.0}, {"date": "2026-07-27", "close": 0.2, "volume": 5000.0}, {"date": "2026-07-28", "close": 0.2, "volume": 58646.0}, {"date": "2026-07-29", "close": 0.205, "volume": 24251.0}, {"date": "2026-07-30", "close": 0.18, "volume": 250.0}, {"date": "2026-07-31", "close": 0.2, "volume": 123350.0}, {"date": "2026-08-03", "close": 0.2, "volume": 20772.0}, {"date": "2026-08-05", "close": 0.195, "volume": 5194.0}, {"date": "2026-08-06", "close": 0.185, "volume": 99901.0}, {"date": "2026-08-07", "close": 0.18, "volume": 167658.0}, {"date": "2026-08-10", "close": 0.195, "volume": 1500.0}, {"date": "2026-08-11", "close": 0.18, "volume": 167374.0}, {"date": "2026-08-12", "close": 0.19, "volume": 46506.0}, {"date": "2026-08-19", "close": 0.19, "volume": 715.0}, {"date": "2026-08-20", "close": 0.2, "volume": 5945.0}, {"date": "2026-08-24", "close": 0.24, "volume": 257066.0}, {"date": "2026-08-26", "close": 0.25, "volume": 107704.0}, {"date": "2026-08-27", "close": 0.255, "volume": 12600.0}, {"date": "2026-08-28", "close": 0.24, "volume": 51676.0}, {"date": "2026-08-31", "close": 0.265, "volume": 326983.0}, {"date": "2026-09-01", "close": 0.25, "volume": 318604.0}, {"date": "2026-09-02", "close": 0.25, "volume": 172094.0}, {"date": "2026-09-03", "close": 0.2, "volume": 235375.0}, {"date": "2026-09-04", "close": 0.195, "volume": 46994.0}, {"date": "2026-09-07", "close": 0.2, "volume": 3640.0}], "refreshing": true}