{"ticker": "GUM", "overview": {"name": "Gumtree Australia Markets 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": "GUM", "has_prices": true, "as_of": "2026-09-07", "last": 0.08, "prev_close": 0.08, "change": 0.0, "change_pct": 0.0, "session_volume": 46733.0, "vwap_5": 0.07994243477999065, "vwap_20": 0.0924367136272029, "vwap_60": 0.1424124700153673, "vwap_250": 0.17942156175099688, "high_52w": 0.15, "low_52w": 0.078, "avg_volume_20": 25826.65, "sessions": 400, "market_cap": {"value": 31161106.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03155250", "src": "ASX", "ticker": "GUM", "cik": "", "company": "Gumtree Australia Markets Limited", "company_raw": "Gumtree Australia Markets Ltd", "who": "Stalley", "who_key": "Stalley", "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": "Boardroom paperwork: Stalley changes a holding in GUM", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03155250", "trade_date": "2026-10-21", "timestamp": "2026-10-21", "mins": 18230}, {"id": "ASX-03154766", "src": "ASX", "ticker": "GUM", "cik": "", "company": "Gumtree Australia Markets Limited", "company_raw": "Gumtree Australia Markets Ltd", "who": "Logtenberg", "who_key": "Logtenberg", "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": "Logtenberg just moved their GUM stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03154766", "trade_date": "2026-10-20", "timestamp": "2026-10-20", "mins": 19670}, {"id": "ASX-03154284", "src": "ASX", "ticker": "GUM", "cik": "", "company": "Gumtree Australia Markets Limited", "company_raw": "Gumtree Australia Markets Ltd", "who": "Holmes", "who_key": "Holmes", "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": "Boardroom paperwork: Holmes changes a holding in GUM", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03154284", "trade_date": "2026-10-20", "timestamp": "2026-10-20", "mins": 19670}, {"id": "ASX3Y-03021521-1", "src": "ASX", "ticker": "GUM", "cik": "", "company": "Gumtree Australia Markets Limited", "company_raw": "Gumtree Australia Markets Ltd", "who": "Geoff Stalley", "who_key": "Geoff Stalley", "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": "Geoff Stalley lodges a filing in GUM", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03021521", "trade_date": "2025-11-10", "timestamp": "2025-11-10", "mins": 515030}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "GEOFF STALLEY", "notice_type": "3Y", "direct_shares": 243469.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-10-21", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151191-2A1705343", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "TOMMY LOGTENBERG", "notice_type": "3Y", "direct_shares": 2135832.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-10-20", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150707-2A1705141", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "O'Loghlen", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-11", "source_url": "https://www.marketindex.com.au/asx/gum", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Stalley", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-11", "source_url": "https://www.marketindex.com.au/asx/gum", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "GEOFF STALLEY", "notice_type": "3Y", "direct_shares": 55500.0, "indirect_shares": 137969.0, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest. N/a", "pct": null, "notice_date": "2025-11-11", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03021521-2A1635410", "needs_ocr": 1}, {"holder_role": "DIRECTOR", "holder_name": "Logtenberg", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-28", "source_url": "https://www.marketindex.com.au/asx/gum", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Logtenberg", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-14", "source_url": "https://www.marketindex.com.au/asx/gum", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Logtenberg", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-23", "source_url": "https://www.marketindex.com.au/asx/gum", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Rathie", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-08", "source_url": "https://www.marketindex.com.au/asx/gum", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Stalley", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-07-13", "source_url": "https://www.marketindex.com.au/asx/gum", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Stalley", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-07-07", "source_url": "https://www.marketindex.com.au/asx/gum", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Jensen", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-07-02", "source_url": "https://www.marketindex.com.au/asx/gum", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Pismiris", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-10-17", "source_url": "https://www.marketindex.com.au/asx/gum", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "O'Loghlen", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-09-05", "source_url": "https://www.marketindex.com.au/asx/gum", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Stalley", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-06-12", "source_url": "https://www.marketindex.com.au/asx/gum", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Rathie", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-05-14", "source_url": "https://www.marketindex.com.au/asx/gum", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Argyle", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-03-01", "source_url": "https://www.marketindex.com.au/asx/gum", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Rathie", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-12-06", "source_url": "https://www.marketindex.com.au/asx/gum", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Rathie", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-12-01", "source_url": "https://www.marketindex.com.au/asx/gum", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Stalley", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-12-01", "source_url": "https://www.marketindex.com.au/asx/gum", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Argyle", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-07-04", "source_url": "https://www.marketindex.com.au/asx/gum", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Pismiris", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-04-05", "source_url": "https://www.marketindex.com.au/asx/gum", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Argyle", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-02-27", "source_url": "https://www.marketindex.com.au/asx/gum", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Pismiris", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-02-27", "source_url": "https://www.marketindex.com.au/asx/gum", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Argyle", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-02-13", "source_url": "https://www.marketindex.com.au/asx/gum", "needs_ocr": 0}], "directors": [{"name": "Rathie", "first_seen": "2023-12-01", "last_seen": "2025-09-08", "status": "current", "notices": 4}, {"name": "Logtenberg", "first_seen": "2025-09-23", "last_seen": "2025-10-28", "status": "current", "notices": 3}, {"name": "Stalley", "first_seen": "2023-12-01", "last_seen": "2025-11-11", "status": "current", "notices": 5}, {"name": "O'Loghlen", "first_seen": "2024-09-05", "last_seen": "2025-11-11", "status": "current", "notices": 2}, {"name": "TOMMY LOGTENBERG", "first_seen": "2026-10-20", "last_seen": "2026-10-20", "status": "current", "notices": 1}, {"name": "GEOFF STALLEY", "first_seen": "2025-11-11", "last_seen": "2026-10-21", "status": "current", "notices": 2}, {"name": "G. Argyle", "first_seen": "2018-03-06", "last_seen": "2018-03-06", "status": "past", "notices": 1}, {"name": "G Argyle", "first_seen": "2019-10-31", "last_seen": "2019-10-31", "status": "past", "notices": 1}, {"name": "C Chenu", "first_seen": "2018-12-14", "last_seen": "2019-10-31", "status": "past", "notices": 2}, {"name": "J Sanger", "first_seen": "2019-12-27", "last_seen": "2019-12-27", "status": "past", "notices": 1}, {"name": "A Pismiris", "first_seen": "2018-12-14", "last_seen": "2020-11-09", "status": "past", "notices": 4}, {"name": "Sanger", "first_seen": "2020-12-09", "last_seen": "2022-12-20", "status": "past", "notices": 3}, {"name": "Chenu", "first_seen": "2020-12-09", "last_seen": "2023-01-10", "status": "past", "notices": 4}, {"name": "Argyle", "first_seen": "2022-09-13", "last_seen": "2024-03-01", "status": "past", "notices": 7}, {"name": "Pismiris", "first_seen": "2020-12-09", "last_seen": "2024-10-17", "status": "past", "notices": 7}, {"name": "Jensen", "first_seen": "2023-01-10", "last_seen": "2025-07-02", "status": "past", "notices": 2}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-21", "form": "Security Holder Details", "title": "Change of Director's Interest Notice - Stalley", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151191-2A1705343"}, {"date": "2026-10-20", "form": "Security Holder Details", "title": "Change of Director's Interest Notice - Logtenberg", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150707-2A1705141"}, {"date": "2026-10-20", "form": "Issued Capital", "title": "Cleansing Notice", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150706-2A1705140"}, {"date": "2026-10-20", "form": "Issued Capital", "title": "Application for quotation of securities - GUM", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150687-2A1705134"}, {"date": "2026-10-19", "form": "Company Administration", "title": "Board Appointment", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150226-2A1704937"}], "performance": {"ticker": "GUM", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-09-15", "close": 0.23358425, "volume": 6143342.0}, {"date": "2016-09-16", "close": 0.22476975, "volume": 3962481.0}, {"date": "2016-09-19", "close": 0.21595525, "volume": 1173557.0}, {"date": "2016-09-20", "close": 0.211548, "volume": 2735185.0}, {"date": "2016-09-21", "close": 0.211548, "volume": 2385803.0}, {"date": "2016-09-22", "close": 0.20714075, "volume": 1085147.0}, {"date": "2016-09-23", "close": 0.20714075, "volume": 2024923.0}, {"date": "2016-09-26", "close": 0.193919, "volume": 864486.0}, {"date": "2016-09-27", "close": 0.18951175, "volume": 546050.0}, {"date": "2016-09-28", "close": 0.193919, "volume": 496909.0}, {"date": "2016-09-29", "close": 0.2027335, "volume": 48670.0}, {"date": "2016-09-30", "close": 0.211548, "volume": 351466.0}, {"date": "2016-10-03", "close": 0.2027335, "volume": 61149.0}, {"date": "2016-10-04", "close": 0.2027335, "volume": 233705.0}, {"date": "2016-10-05", "close": 0.19832625, "volume": 4942.0}, {"date": "2016-10-06", "close": 0.193919, "volume": 119209.0}, {"date": "2016-10-07", "close": 0.193919, "volume": 456255.0}, {"date": "2016-10-10", "close": 0.18951175, "volume": 695895.0}, {"date": "2016-10-11", "close": 0.18951175, "volume": 36565.0}, {"date": "2016-10-12", "close": 0.1851045, "volume": 7669.0}, {"date": "2016-10-13", "close": 0.17629, "volume": 9915.0}, {"date": "2016-10-14", "close": 0.17629, "volume": 199274.0}, {"date": "2016-10-17", "close": 0.18069725, "volume": 357876.0}, {"date": "2016-10-18", "close": 0.1851045, "volume": 773351.0}, {"date": "2016-10-19", "close": 0.18069725, "volume": 25435.0}, {"date": "2016-10-20", "close": 0.18069725, "volume": 151568.0}, {"date": "2016-10-21", "close": 0.17629, "volume": 68798.0}, {"date": "2016-10-25", "close": 0.1851045, "volume": 540018.0}, {"date": "2016-10-27", "close": 0.17629, "volume": 35680.0}, {"date": "2016-10-28", "close": 0.17629, "volume": 17188.0}, {"date": "2016-10-31", "close": 0.1851045, "volume": 658654.0}, {"date": "2016-11-01", "close": 0.193919, "volume": 107106.0}, {"date": "2016-11-02", "close": 0.193919, "volume": 67806.0}, {"date": "2016-11-03", "close": 0.193919, "volume": 751117.0}, {"date": "2016-11-04", "close": 0.19832625, "volume": 580206.0}, {"date": "2016-11-07", "close": 0.193919, "volume": 854862.0}, {"date": "2016-11-08", "close": 0.193919, "volume": 622528.0}, {"date": "2016-11-09", "close": 0.1851045, "volume": 597085.0}, {"date": "2016-11-14", "close": 0.17629, "volume": 295445.0}, {"date": "2016-11-15", "close": 0.18069725, "volume": 55231.0}, {"date": "2016-11-16", "close": 0.18069725, "volume": 58219.0}, {"date": "2016-11-21", "close": 0.193919, "volume": 58819.0}, {"date": "2016-11-22", "close": 0.18951175, "volume": 22690.0}, {"date": "2016-11-23", "close": 0.193919, "volume": 585296.0}, {"date": "2016-11-24", "close": 0.193919, "volume": 567247.0}, {"date": "2016-11-28", "close": 0.193919, "volume": 56725.0}, {"date": "2016-12-01", "close": 0.193919, "volume": 510522.0}, {"date": "2016-12-02", "close": 0.193919, "volume": 547104.0}, {"date": "2016-12-05", "close": 0.18951175, "volume": 8168.0}, {"date": "2016-12-06", "close": 0.18951175, "volume": 39707.0}, {"date": "2016-12-08", "close": 0.1851045, "volume": 1696069.0}, {"date": "2016-12-09", "close": 0.1851045, "volume": 1134494.0}, {"date": "2016-12-15", "close": 0.1851045, "volume": 567247.0}, {"date": "2016-12-16", "close": 0.18069725, "volume": 56725.0}, {"date": "2016-12-19", "close": 0.18069725, "volume": 28362.0}, {"date": "2016-12-20", "close": 0.17629, "volume": 62624.0}, {"date": "2016-12-23", "close": 0.17629, "volume": 3403.0}, {"date": "2016-12-29", "close": 0.17629, "volume": 170174.0}, {"date": "2016-12-30", "close": 0.17629, "volume": 608908.0}, {"date": "2017-01-03", "close": 0.18069725, "volume": 28362.0}, {"date": "2017-01-05", "close": 0.18069725, "volume": 828181.0}, {"date": "2017-01-06", "close": 0.17629, "volume": 51052.0}, {"date": "2017-01-10", "close": 0.17629, "volume": 17017.0}, {"date": "2017-01-11", "close": 0.17629, "volume": 207386.0}, {"date": "2017-01-12", "close": 0.1674755, "volume": 5672.0}, {"date": "2017-01-17", "close": 0.158661, "volume": 528404.0}, {"date": "2017-01-18", "close": 0.17629, "volume": 74185.0}, {"date": "2017-01-23", "close": 0.17629, "volume": 57065.0}, {"date": "2017-01-24", "close": 0.158661, "volume": 397391.0}, {"date": "2017-01-27", "close": 0.15425375, "volume": 19621.0}, {"date": "2017-01-30", "close": 0.15425375, "volume": 11345.0}, {"date": "2017-01-31", "close": 0.15425375, "volume": 3177.0}, {"date": "2017-02-02", "close": 0.15425375, "volume": 98996.0}, {"date": "2017-02-03", "close": 0.15425375, "volume": 3403.0}, {"date": "2017-02-08", "close": 0.15425375, "volume": 22690.0}, {"date": "2017-02-09", "close": 0.15425375, "volume": 11345.0}, {"date": "2017-02-10", "close": 0.15425375, "volume": 477588.0}, {"date": "2017-02-14", "close": 0.1498465, "volume": 45380.0}, {"date": "2017-02-15", "close": 0.1498465, "volume": 11345.0}, {"date": "2017-02-16", "close": 0.15425375, "volume": 55624.0}, {"date": "2017-02-17", "close": 0.158661, "volume": 57825.0}, {"date": "2017-02-23", "close": 0.158661, "volume": 32934.0}, {"date": "2017-02-24", "close": 0.16306825, "volume": 56725.0}, {"date": "2017-02-28", "close": 0.1674755, "volume": 3195.0}, {"date": "2017-03-01", "close": 0.16306825, "volume": 11345.0}, {"date": "2017-03-14", "close": 0.158661, "volume": 26311.0}, {"date": "2017-03-27", "close": 0.158661, "volume": 3290.0}, {"date": "2017-03-29", "close": 0.16306825, "volume": 3195.0}, {"date": "2017-04-04", "close": 0.158661, "volume": 77732.0}, {"date": "2017-04-05", "close": 0.1498465, "volume": 62397.0}, {"date": "2017-04-06", "close": 0.1498465, "volume": 51052.0}, {"date": "2017-04-11", "close": 0.141032, "volume": 62397.0}, {"date": "2017-04-12", "close": 0.141032, "volume": 45380.0}, {"date": "2017-04-27", "close": 0.141032, "volume": 402745.0}, {"date": "2017-04-28", "close": 0.13662475, "volume": 2054872.0}, {"date": "2017-05-01", "close": 0.123403, "volume": 140337.0}, {"date": "2017-05-02", "close": 0.12781025, "volume": 432015.0}, {"date": "2017-05-03", "close": 0.1322175, "volume": 613960.0}, {"date": "2017-05-04", "close": 0.1322175, "volume": 959552.0}, {"date": "2017-05-05", "close": 0.15425375, "volume": 59334.0}, {"date": "2017-05-08", "close": 0.158661, "volume": 113449.0}, {"date": "2017-05-16", "close": 0.141032, "volume": 11345.0}, {"date": "2017-05-19", "close": 0.16306825, "volume": 115945.0}, {"date": "2017-06-13", "close": 0.14543925, "volume": 11345.0}, {"date": "2017-06-15", "close": 0.14543925, "volume": 170174.0}, {"date": "2017-06-16", "close": 0.14543925, "volume": 376095.0}, {"date": "2017-06-20", "close": 0.14543925, "volume": 5672.0}, {"date": "2017-06-22", "close": 0.14543925, "volume": 850871.0}, {"date": "2017-06-23", "close": 0.141032, "volume": 22690.0}, {"date": "2017-06-26", "close": 0.1322175, "volume": 578592.0}, {"date": "2017-06-27", "close": 0.1322175, "volume": 11345.0}, {"date": "2017-07-06", "close": 0.13662475, "volume": 630212.0}, {"date": "2017-07-21", "close": 0.1145885, "volume": 12118.0}, {"date": "2017-08-01", "close": 0.123403, "volume": 487928.0}, {"date": "2017-08-03", "close": 0.123403, "volume": 55341.0}, {"date": "2017-08-07", "close": 0.1322175, "volume": 64080.0}, {"date": "2017-08-09", "close": 0.13662475, "volume": 68070.0}, {"date": "2017-08-21", "close": 0.141032, "volume": 22618.0}, {"date": "2017-08-31", "close": 0.1322175, "volume": 22179.0}, {"date": "2017-09-01", "close": 0.13662475, "volume": 113449.0}, {"date": "2017-09-04", "close": 0.141032, "volume": 17620.0}, {"date": "2017-09-05", "close": 0.14543925, "volume": 85087.0}, {"date": "2017-09-06", "close": 0.14543925, "volume": 56725.0}, {"date": "2017-09-07", "close": 0.141032, "volume": 11345.0}, {"date": "2017-09-08", "close": 0.141032, "volume": 15883.0}, {"date": "2017-09-11", "close": 0.123403, "volume": 213342.0}, {"date": "2017-09-12", "close": 0.141032, "volume": 13557.0}, {"date": "2017-09-15", "close": 0.141032, "volume": 19286.0}, {"date": "2017-09-20", "close": 0.123403, "volume": 82970.0}, {"date": "2017-09-22", "close": 0.1322175, "volume": 11345.0}, {"date": "2017-10-03", "close": 0.1322175, "volume": 2723.0}, {"date": "2017-10-05", "close": 0.14543925, "volume": 21908.0}, {"date": "2017-10-10", "close": 0.14543925, "volume": 6454.0}, {"date": "2017-10-11", "close": 0.14543925, "volume": 10778.0}, {"date": "2017-10-13", "close": 0.14543925, "volume": 7941.0}, {"date": "2017-10-16", "close": 0.141032, "volume": 662323.0}, {"date": "2017-10-20", "close": 0.14543925, "volume": 6580.0}, {"date": "2017-10-26", "close": 0.1498465, "volume": 530097.0}, {"date": "2017-10-27", "close": 0.15425375, "volume": 244536.0}, {"date": "2017-10-30", "close": 0.15425375, "volume": 40785.0}, {"date": "2017-10-31", "close": 0.158661, "volume": 69330.0}, {"date": "2017-11-01", "close": 0.158661, "volume": 235325.0}, {"date": "2017-11-02", "close": 0.16306825, "volume": 2595231.0}, {"date": "2017-11-03", "close": 0.193919, "volume": 813659.0}, {"date": "2017-11-06", "close": 0.2027335, "volume": 2372343.0}, {"date": "2017-11-07", "close": 0.19832625, "volume": 253038.0}, {"date": "2017-11-08", "close": 0.1851045, "volume": 22690.0}, {"date": "2017-11-09", "close": 0.17629, "volume": 63866.0}, {"date": "2017-11-10", "close": 0.1851045, "volume": 98934.0}, {"date": "2017-11-16", "close": 0.1851045, "volume": 113449.0}, {"date": "2017-11-17", "close": 0.1851045, "volume": 211691.0}, {"date": "2017-11-20", "close": 0.17629, "volume": 56725.0}, {"date": "2017-11-21", "close": 0.1851045, "volume": 120256.0}, {"date": "2017-11-22", "close": 0.18069725, "volume": 4744960.0}, {"date": "2017-11-23", "close": 0.1851045, "volume": 2701.0}, {"date": "2017-11-24", "close": 0.18069725, "volume": 2700.0}, {"date": "2017-11-27", "close": 0.18069725, "volume": 56725.0}, {"date": "2017-11-28", "close": 0.17629, "volume": 13346.0}, {"date": "2017-11-30", "close": 0.193919, "volume": 42162.0}, {"date": "2017-12-04", "close": 0.2027335, "volume": 177472.0}, {"date": "2017-12-07", "close": 0.193919, "volume": 3020.0}, {"date": "2017-12-11", "close": 0.18069725, "volume": 16898.0}, {"date": "2017-12-13", "close": 0.17629, "volume": 129332.0}, {"date": "2017-12-15", "close": 0.18069725, "volume": 4266.0}, {"date": "2017-12-18", "close": 0.1851045, "volume": 8325.0}, {"date": "2017-12-20", "close": 0.17629, "volume": 730386.0}, {"date": "2017-12-21", "close": 0.17188275, "volume": 28362.0}, {"date": "2017-12-22", "close": 0.17629, "volume": 118215.0}, {"date": "2018-01-05", "close": 0.17629, "volume": 21555.0}, {"date": "2018-01-08", "close": 0.17629, "volume": 2041.0}, {"date": "2018-01-10", "close": 0.17629, "volume": 113449.0}, {"date": "2018-01-12", "close": 0.1674755, "volume": 59788.0}, {"date": "2018-01-19", "close": 0.158661, "volume": 45724.0}, {"date": "2018-01-25", "close": 0.1851045, "volume": 59754.0}, {"date": "2018-01-29", "close": 0.229177, "volume": 306530.0}, {"date": "2018-01-30", "close": 0.21595525, "volume": 130200.0}, {"date": "2018-01-31", "close": 0.21595525, "volume": 7845.0}, {"date": "2018-02-01", "close": 0.211548, "volume": 226899.0}, {"date": "2018-02-05", "close": 0.2027335, "volume": 307593.0}, {"date": "2018-02-06", "close": 0.18951175, "volume": 22690.0}, {"date": "2018-02-12", "close": 0.1851045, "volume": 124329.0}, {"date": "2018-02-13", "close": 0.17629, "volume": 80549.0}, {"date": "2018-02-15", "close": 0.18951175, "volume": 28362.0}, {"date": "2018-02-19", "close": 0.2027335, "volume": 11345.0}, {"date": "2018-02-23", "close": 0.2027335, "volume": 10837.0}, {"date": "2018-02-26", "close": 0.20714075, "volume": 12026.0}, {"date": "2018-02-27", "close": 0.211548, "volume": 4797.0}, {"date": "2018-02-28", "close": 0.2203625, "volume": 607835.0}, {"date": "2018-03-01", "close": 0.2379915, "volume": 12144.0}, {"date": "2018-03-02", "close": 0.2203625, "volume": 27228.0}, {"date": "2018-03-12", "close": 0.211548, "volume": 4629.0}, {"date": "2018-03-13", "close": 0.211548, "volume": 11345.0}, {"date": "2018-03-14", "close": 0.211548, "volume": 109501.0}, {"date": "2018-03-15", "close": 0.211548, "volume": 10976.0}, {"date": "2018-03-16", "close": 0.2027335, "volume": 6682.0}, {"date": "2018-03-19", "close": 0.2027335, "volume": 22690.0}, {"date": "2018-03-22", "close": 0.211548, "volume": 597657.0}, {"date": "2018-03-23", "close": 0.211548, "volume": 8287.0}, {"date": "2018-03-26", "close": 0.193919, "volume": 3427.0}, {"date": "2018-03-27", "close": 0.193919, "volume": 22510.0}, {"date": "2018-03-29", "close": 0.18951175, "volume": 9534.0}, {"date": "2018-04-03", "close": 0.193919, "volume": 26093.0}, {"date": "2018-04-04", "close": 0.193919, "volume": 53321.0}, {"date": "2018-04-05", "close": 0.19832625, "volume": 64287.0}, {"date": "2018-04-06", "close": 0.193919, "volume": 17585.0}, {"date": "2018-04-09", "close": 0.193919, "volume": 8509.0}, {"date": "2018-04-10", "close": 0.18951175, "volume": 10528.0}, {"date": "2018-04-12", "close": 0.193919, "volume": 26093.0}, {"date": "2018-04-16", "close": 0.193919, "volume": 173076.0}, {"date": "2018-04-23", "close": 0.18951175, "volume": 102583.0}, {"date": "2018-04-24", "close": 0.18951175, "volume": 17061.0}, {"date": "2018-04-26", "close": 0.20714075, "volume": 22690.0}, {"date": "2018-04-27", "close": 0.211548, "volume": 1812800.0}, {"date": "2018-05-07", "close": 0.2203625, "volume": 5672.0}, {"date": "2018-05-09", "close": 0.211548, "volume": 24006.0}, {"date": "2018-05-22", "close": 0.19832625, "volume": 272279.0}, {"date": "2018-05-23", "close": 0.2027335, "volume": 95299.0}, {"date": "2018-05-28", "close": 0.2027335, "volume": 22690.0}, {"date": "2018-05-29", "close": 0.211548, "volume": 7941.0}, {"date": "2018-06-05", "close": 0.211548, "volume": 73742.0}, {"date": "2018-06-21", "close": 0.193919, "volume": 22690.0}, {"date": "2018-07-06", "close": 0.2027335, "volume": 27228.0}, {"date": "2018-07-17", "close": 0.2027335, "volume": 2156.0}, {"date": "2018-07-19", "close": 0.2027335, "volume": 7398.0}, {"date": "2018-07-20", "close": 0.17188275, "volume": 589937.0}, {"date": "2018-07-23", "close": 0.17188275, "volume": 92461.0}, {"date": "2018-07-24", "close": 0.17629, "volume": 19854.0}, {"date": "2018-07-30", "close": 0.193919, "volume": 3667.0}, {"date": "2018-07-31", "close": 0.2027335, "volume": 55363.0}, {"date": "2018-08-07", "close": 0.17629, "volume": 254775.0}, {"date": "2018-08-10", "close": 0.193919, "volume": 13614.0}, {"date": "2018-08-13", "close": 0.17629, "volume": 11345.0}, {"date": "2018-08-15", "close": 0.17629, "volume": 30206.0}, {"date": "2018-08-16", "close": 0.17629, "volume": 331562.0}, {"date": "2018-08-17", "close": 0.17629, "volume": 7917.0}, {"date": "2018-08-22", "close": 0.1674755, "volume": 14773.0}, {"date": "2018-08-23", "close": 0.1674755, "volume": 29010.0}, {"date": "2018-08-24", "close": 0.1674755, "volume": 5672.0}, {"date": "2018-08-27", "close": 0.1674755, "volume": 7202.0}, {"date": "2018-08-28", "close": 0.1674755, "volume": 3666.0}, {"date": "2018-08-29", "close": 0.17629, "volume": 2414.0}, {"date": "2018-08-30", "close": 0.17629, "volume": 113449.0}, {"date": "2018-09-03", "close": 0.17629, "volume": 134950.0}, {"date": "2018-09-04", "close": 0.158661, "volume": 141812.0}, {"date": "2018-09-06", "close": 0.17629, "volume": 14816.0}, {"date": "2018-09-13", "close": 0.17629, "volume": 75739.0}, {"date": "2018-09-20", "close": 0.17629, "volume": 18152.0}, {"date": "2018-10-04", "close": 0.17188275, "volume": 34035.0}, {"date": "2018-10-05", "close": 0.17629, "volume": 3403.0}, {"date": "2018-10-08", "close": 0.17629, "volume": 16155.0}, {"date": "2018-10-09", "close": 0.17629, "volume": 28536.0}, {"date": "2018-10-10", "close": 0.18069725, "volume": 5499.0}, {"date": "2018-10-11", "close": 0.17188275, "volume": 11345.0}, {"date": "2018-10-22", "close": 0.17629, "volume": 445289.0}, {"date": "2018-10-23", "close": 0.17629, "volume": 141812.0}, {"date": "2018-10-24", "close": 0.18069725, "volume": 311419.0}, {"date": "2018-10-25", "close": 0.17629, "volume": 283624.0}, {"date": "2018-10-26", "close": 0.18069725, "volume": 2042.0}, {"date": "2018-11-12", "close": 0.17629, "volume": 56725.0}, {"date": "2018-11-15", "close": 0.17629, "volume": 17017.0}, {"date": "2018-11-19", "close": 0.17188275, "volume": 5672.0}, {"date": "2018-11-21", "close": 0.1674755, "volume": 39171.0}, {"date": "2018-11-22", "close": 0.1674755, "volume": 21555.0}, {"date": "2018-11-28", "close": 0.16306825, "volume": 61943.0}, {"date": "2018-11-29", "close": 0.158661, "volume": 41937.0}, {"date": "2018-11-30", "close": 0.1674755, "volume": 5672.0}, {"date": "2018-12-14", "close": 0.158661, "volume": 11345.0}, {"date": "2018-12-28", "close": 0.15425375, "volume": 27670.0}, {"date": "2019-01-03", "close": 0.158661, "volume": 11345.0}, {"date": "2019-01-10", "close": 0.1674755, "volume": 133893.0}, {"date": "2019-01-11", "close": 0.1674755, "volume": 3187.0}, {"date": "2019-01-14", "close": 0.1674755, "volume": 3030.0}, {"date": "2019-02-18", "close": 0.17629, "volume": 11345.0}, {"date": "2019-02-25", "close": 0.17629, "volume": 17349.0}, {"date": "2019-03-05", "close": 0.158661, "volume": 5672.0}, {"date": "2019-03-14", "close": 0.15425375, "volume": 50998.0}, {"date": "2019-03-19", "close": 0.15425375, "volume": 6983.0}, {"date": "2019-03-20", "close": 0.15425375, "volume": 14028.0}, {"date": "2019-04-04", "close": 0.15425375, "volume": 3343.0}, {"date": "2019-04-08", "close": 0.1322175, "volume": 14181.0}, {"date": "2019-04-10", "close": 0.1498465, "volume": 9009.0}, {"date": "2019-04-11", "close": 0.1498465, "volume": 48319.0}, {"date": "2019-04-12", "close": 0.1498465, "volume": 113449.0}, {"date": "2019-04-15", "close": 0.1498465, "volume": 300641.0}, {"date": "2019-04-16", "close": 0.1498465, "volume": 113449.0}, {"date": "2019-04-24", "close": 0.1498465, "volume": 2836.0}, {"date": "2019-04-30", "close": 0.1851045, "volume": 658067.0}, {"date": "2019-05-03", "close": 0.16306825, "volume": 10367.0}, {"date": "2019-05-06", "close": 0.16306825, "volume": 4538.0}, {"date": "2019-05-07", "close": 0.16306825, "volume": 117624.0}, {"date": "2019-05-10", "close": 0.158661, "volume": 67940.0}, {"date": "2019-05-15", "close": 0.16306825, "volume": 10367.0}, {"date": "2019-05-16", "close": 0.158661, "volume": 426583.0}, {"date": "2019-05-21", "close": 0.158661, "volume": 198537.0}, {"date": "2019-05-24", "close": 0.16306825, "volume": 45380.0}, {"date": "2019-05-29", "close": 0.158661, "volume": 144531.0}, {"date": "2019-05-30", "close": 0.158661, "volume": 112659.0}, {"date": "2019-06-03", "close": 0.158661, "volume": 791.0}, {"date": "2019-06-06", "close": 0.158661, "volume": 127854.0}, {"date": "2019-06-07", "close": 0.158661, "volume": 28517.0}, {"date": "2019-06-11", "close": 0.158661, "volume": 283624.0}, {"date": "2019-06-12", "close": 0.158661, "volume": 28362.0}, {"date": "2019-06-14", "close": 0.15425375, "volume": 6618.0}, {"date": "2019-06-20", "close": 0.15425375, "volume": 26304.0}, {"date": "2019-06-21", "close": 0.15425375, "volume": 38983.0}, {"date": "2019-07-18", "close": 0.158661, "volume": 2836.0}, {"date": "2019-07-30", "close": 0.141032, "volume": 38006.0}, {"date": "2019-08-05", "close": 0.141032, "volume": 22690.0}, {"date": "2019-08-13", "close": 0.141032, "volume": 28362.0}, {"date": "2019-08-16", "close": 0.17188275, "volume": 3067.0}, {"date": "2019-08-19", "close": 0.17629, "volume": 998.0}, {"date": "2019-08-20", "close": 0.17629, "volume": 4518.0}, {"date": "2019-08-22", "close": 0.17188275, "volume": 8278.0}, {"date": "2019-09-02", "close": 0.1674755, "volume": 13614.0}, {"date": "2019-09-04", "close": 0.1498465, "volume": 170174.0}, {"date": "2019-09-06", "close": 0.1498465, "volume": 3403.0}, {"date": "2019-09-26", "close": 0.1498465, "volume": 75750.0}, {"date": "2019-09-27", "close": 0.11899575, "volume": 107550.0}, {"date": "2019-10-01", "close": 0.1338639, "volume": 66672.0}, {"date": "2019-10-03", "close": 0.1338639, "volume": 440904.0}, {"date": "2019-10-15", "close": 0.12493964, "volume": 273450.0}, {"date": "2019-10-17", "close": 0.12493964, "volume": 19737.0}, {"date": "2019-10-18", "close": 0.12940177, "volume": 70545.0}, {"date": "2019-10-21", "close": 0.1338639, "volume": 183938.0}, {"date": "2019-10-22", "close": 0.12940177, "volume": 162836.0}, {"date": "2019-10-24", "close": 0.12940177, "volume": 62251.0}, {"date": "2019-10-25", "close": 0.1338639, "volume": 37351.0}, {"date": "2019-10-29", "close": 0.12940177, "volume": 7564.0}, {"date": "2019-10-30", "close": 0.12940177, "volume": 38005.0}, {"date": "2019-11-11", "close": 0.12940177, "volume": 2073001.0}, {"date": "2019-11-12", "close": 0.12940177, "volume": 672325.0}, {"date": "2019-11-15", "close": 0.1338639, "volume": 686175.0}, {"date": "2019-11-19", "close": 0.13832603, "volume": 6955.0}, {"date": "2019-11-20", "close": 0.14278816, "volume": 6723.0}, {"date": "2019-11-25", "close": 0.1338639, "volume": 5230.0}, {"date": "2019-12-05", "close": 0.1338639, "volume": 224108.0}, {"date": "2019-12-06", "close": 0.13832603, "volume": 168081.0}, {"date": "2019-12-09", "close": 0.1338639, "volume": 337212.0}, {"date": "2019-12-16", "close": 0.1338639, "volume": 24972.0}, {"date": "2019-12-19", "close": 0.12493964, "volume": 224335.0}, {"date": "2019-12-24", "close": 0.12493964, "volume": 112054.0}, {"date": "2020-01-15", "close": 0.1338639, "volume": 13446.0}, {"date": "2020-01-20", "close": 0.13832603, "volume": 8644.0}, {"date": "2020-02-06", "close": 0.1338639, "volume": 11205.0}, {"date": "2020-02-11", "close": 0.12047751, "volume": 1073.0}, {"date": "2020-02-13", "close": 0.12047751, "volume": 1171.0}, {"date": "2020-02-14", "close": 0.12047751, "volume": 1163.0}, {"date": "2020-02-17", "close": 0.12047751, "volume": 1163.0}, {"date": "2020-02-25", "close": 0.12493964, "volume": 11100974.0}, {"date": "2020-02-26", "close": 0.11601538, "volume": 5385.0}, {"date": "2020-03-11", "close": 0.10262899, "volume": 135384.0}, {"date": "2020-04-14", "close": 0.0892426, "volume": 56027.0}, {"date": "2020-04-17", "close": 0.0892426, "volume": 173684.0}, {"date": "2020-04-20", "close": 0.0892426, "volume": 64972.0}, {"date": "2020-04-24", "close": 0.086565322, "volume": 11205.0}, {"date": "2020-04-27", "close": 0.0892426, "volume": 31540.0}, {"date": "2020-04-29", "close": 0.08478047, "volume": 22411.0}, {"date": "2020-05-04", "close": 0.08478047, "volume": 5412.0}, {"date": "2020-05-06", "close": 0.0892426, "volume": 85161.0}, {"date": "2020-05-18", "close": 0.0892426, "volume": 183713.0}, {"date": "2020-05-19", "close": 0.0892426, "volume": 366419.0}, {"date": "2020-05-20", "close": 0.085672896, "volume": 9917.0}, {"date": "2020-05-21", "close": 0.0892426, "volume": 134440.0}, {"date": "2020-05-22", "close": 0.09816686, "volume": 16808.0}, {"date": "2020-05-25", "close": 0.12493964, "volume": 11205.0}, {"date": "2020-05-26", "close": 0.14278816, "volume": 163085.0}, {"date": "2020-05-27", "close": 0.1338639, "volume": 231504.0}, {"date": "2020-05-28", "close": 0.12493964, "volume": 112054.0}, {"date": "2020-06-02", "close": 0.12493964, "volume": 112054.0}, {"date": "2020-06-03", "close": 0.11601538, "volume": 41289.0}, {"date": "2020-06-04", "close": 0.11601538, "volume": 112054.0}, {"date": "2020-06-09", "close": 0.11601538, "volume": 41012.0}, {"date": "2020-06-10", "close": 0.11601538, "volume": 39933.0}, {"date": "2020-06-12", "close": 0.11601538, "volume": 5042.0}, {"date": "2020-06-16", "close": 0.11155325, "volume": 401107.0}, {"date": "2020-06-17", "close": 0.1338639, "volume": 433931.0}, {"date": "2020-06-19", "close": 0.14278816, "volume": 352801.0}, {"date": "2020-06-29", "close": 0.16063668, "volume": 22411.0}, {"date": "2020-07-01", "close": 0.14725029, "volume": 229823.0}, {"date": "2020-07-03", "close": 0.1784852, "volume": 19918.0}, {"date": "2020-07-16", "close": 0.18294733, "volume": 283518.0}, {"date": "2020-07-17", "close": 0.18294733, "volume": 20170.0}, {"date": "2020-07-20", "close": 0.18294733, "volume": 5603.0}, {"date": "2020-07-21", "close": 0.18294733, "volume": 3922.0}, {"date": "2020-07-23", "close": 0.18294733, "volume": 22411.0}, {"date": "2020-07-28", "close": 0.1784852, "volume": 180967.0}, {"date": "2020-07-29", "close": 0.20079585, "volume": 957264.0}, {"date": "2020-07-30", "close": 0.21418224, "volume": 557469.0}, {"date": "2020-07-31", "close": 0.21418224, "volume": 72853.0}, {"date": "2020-08-03", "close": 0.21418224, "volume": 22411.0}, {"date": "2020-08-05", "close": 0.2231065, "volume": 6723.0}, {"date": "2020-08-07", "close": 0.2231065, "volume": 3.0}, {"date": "2020-08-10", "close": 0.2231065, "volume": 4482.0}, {"date": "2020-08-11", "close": 0.2231065, "volume": 33616.0}, {"date": "2020-08-12", "close": 0.21864437, "volume": 11205.0}, {"date": "2020-08-13", "close": 0.25880354, "volume": 55057.0}, {"date": "2020-08-14", "close": 0.28557632, "volume": 32496.0}, {"date": "2020-08-17", "close": 0.2677278, "volume": 30255.0}, {"date": "2020-08-18", "close": 0.2677278, "volume": 68464.0}, {"date": "2020-08-20", "close": 0.24987928, "volume": 31742.0}, {"date": "2020-08-21", "close": 0.2677278, "volume": 16313.0}, {"date": "2020-08-25", "close": 0.25880354, "volume": 39219.0}, {"date": "2020-08-28", "close": 0.24987928, "volume": 50424.0}, {"date": "2020-08-31", "close": 0.27665206, "volume": 670433.0}, {"date": "2020-09-01", "close": 0.26326567, "volume": 611637.0}, {"date": "2020-09-04", "close": 0.24095502, "volume": 3362.0}, {"date": "2020-09-07", "close": 0.24987928, "volume": 48908.0}, {"date": "2020-09-10", "close": 0.22756863, "volume": 28014.0}, {"date": "2020-09-11", "close": 0.23649289, "volume": 11205.0}, {"date": "2020-09-24", "close": 0.25434141, "volume": 55316.0}, {"date": "2020-09-25", "close": 0.25434141, "volume": 314240.0}, {"date": "2020-09-28", "close": 0.24987928, "volume": 107409.0}, {"date": "2020-10-02", "close": 0.24987928, "volume": 19929.0}, {"date": "2020-10-08", "close": 0.22756863, "volume": 515001.0}, {"date": "2020-10-09", "close": 0.23203076, "volume": 117657.0}, {"date": "2020-10-15", "close": 0.24095502, "volume": 1401.0}, {"date": "2020-10-16", "close": 0.24095502, "volume": 4260.0}, {"date": "2020-10-21", "close": 0.23649289, "volume": 1401.0}, {"date": "2020-10-22", "close": 0.24987928, "volume": 2913.0}, {"date": "2020-10-29", "close": 0.23203076, "volume": 7284.0}, {"date": "2020-11-03", "close": 0.24095502, "volume": 302058.0}, {"date": "2020-11-04", "close": 0.24095502, "volume": 164469.0}, {"date": "2020-11-05", "close": 0.24987928, "volume": 436824.0}, {"date": "2020-11-10", "close": 0.25434141, "volume": 43701.0}, {"date": "2020-11-13", "close": 0.26326567, "volume": 2162.0}, {"date": "2020-11-17", "close": 0.26326567, "volume": 1980.0}, {"date": "2020-11-24", "close": 0.25880354, "volume": 3362.0}, {"date": "2020-12-08", "close": 0.25434141, "volume": 85161.0}, {"date": "2020-12-09", "close": 0.24987928, "volume": 443391.0}, {"date": "2020-12-10", "close": 0.23203076, "volume": 73265.0}, {"date": "2020-12-15", "close": 0.28557632, "volume": 13174.0}, {"date": "2020-12-18", "close": 0.24095502, "volume": 250324.0}, {"date": "2021-01-08", "close": 0.24987928, "volume": 33616.0}, {"date": "2021-01-18", "close": 0.24987928, "volume": 41908.0}, {"date": "2021-01-21", "close": 0.3123491, "volume": 220723.0}, {"date": "2021-01-22", "close": 0.32573549, "volume": 46861.0}, {"date": "2021-01-25", "close": 0.446213, "volume": 271684.0}, {"date": "2021-01-27", "close": 0.4908343, "volume": 62251.0}, {"date": "2021-01-28", "close": 0.446213, "volume": 36926.0}, {"date": "2021-01-29", "close": 0.45513726, "volume": 5979.0}, {"date": "2021-02-01", "close": 0.4015917, "volume": 7892.0}, {"date": "2021-02-02", "close": 0.33019762, "volume": 48107.0}, {"date": "2021-02-03", "close": 0.37035679, "volume": 24439.0}, {"date": "2021-02-05", "close": 0.37035679, "volume": 9337.0}, {"date": "2021-02-08", "close": 0.33912188, "volume": 22411.0}, {"date": "2021-02-10", "close": 0.37481892, "volume": 14918.0}, {"date": "2021-02-11", "close": 0.69609228, "volume": 502019.0}, {"date": "2021-02-12", "close": 0.70055441, "volume": 186718.0}, {"date": "2021-02-15", "close": 0.51760708, "volume": 179369.0}, {"date": "2021-02-16", "close": 0.42390235, "volume": 103337.0}, {"date": "2021-02-17", "close": 0.45959939, "volume": 54006.0}, {"date": "2021-02-18", "close": 0.51760708, "volume": 47999.0}, {"date": "2021-02-19", "close": 0.5800769, "volume": 99284.0}, {"date": "2021-02-22", "close": 0.51760708, "volume": 74215.0}, {"date": "2021-02-23", "close": 0.56222838, "volume": 39936.0}, {"date": "2021-02-24", "close": 0.5800769, "volume": 23703.0}, {"date": "2021-02-25", "close": 0.5800769, "volume": 25603.0}, {"date": "2021-02-26", "close": 0.58900116, "volume": 905778.0}, {"date": "2021-03-01", "close": 0.5354556, "volume": 128339.0}, {"date": "2021-03-02", "close": 0.5354556, "volume": 25370.0}, {"date": "2021-03-03", "close": 0.5354556, "volume": 35559.0}, {"date": "2021-03-04", "close": 0.5354556, "volume": 8498.0}, {"date": "2021-03-05", "close": 0.50868282, "volume": 14876.0}, {"date": "2021-03-08", "close": 0.50868282, "volume": 20078.0}, {"date": "2021-03-09", "close": 0.44175087, "volume": 98452.0}, {"date": "2021-03-10", "close": 0.41051596, "volume": 99514.0}, {"date": "2021-03-11", "close": 0.4015917, "volume": 7719.0}, {"date": "2021-03-12", "close": 0.446213, "volume": 33616.0}, {"date": "2021-03-15", "close": 0.41944022, "volume": 1647.0}, {"date": "2021-03-16", "close": 0.41051596, "volume": 20583.0}, {"date": "2021-03-17", "close": 0.40605383, "volume": 5699.0}, {"date": "2021-03-18", "close": 0.446213, "volume": 435043.0}, {"date": "2021-03-22", "close": 0.45067513, "volume": 2633.0}, {"date": "2021-03-23", "close": 0.47298578, "volume": 15374.0}, {"date": "2021-03-25", "close": 0.47298578, "volume": 1963.0}, {"date": "2021-03-26", "close": 0.47298578, "volume": 10354.0}, {"date": "2021-03-30", "close": 0.446213, "volume": 784.0}, {"date": "2021-03-31", "close": 0.446213, "volume": 8404.0}, {"date": "2021-04-01", "close": 0.45513726, "volume": 2037.0}, {"date": "2021-04-06", "close": 0.47298578, "volume": 8404.0}, {"date": "2021-04-07", "close": 0.48191004, "volume": 12706.0}, {"date": "2021-04-08", "close": 0.47298578, "volume": 47167.0}, {"date": "2021-04-09", "close": 0.4908343, "volume": 1121.0}, {"date": "2021-04-12", "close": 0.446213, "volume": 50525.0}, {"date": "2021-04-13", "close": 0.45513726, "volume": 853867.0}, {"date": "2021-04-15", "close": 0.446213, "volume": 68783.0}, {"date": "2021-04-16", "close": 0.42836448, "volume": 19186.0}, {"date": "2021-04-19", "close": 0.42836448, "volume": 8656.0}, {"date": "2021-04-20", "close": 0.41944022, "volume": 5909.0}, {"date": "2021-04-22", "close": 0.446213, "volume": 16136.0}, {"date": "2021-04-23", "close": 0.42836448, "volume": 16703.0}, {"date": "2021-04-26", "close": 0.42836448, "volume": 10085.0}, {"date": "2021-04-27", "close": 0.446213, "volume": 6073.0}, {"date": "2021-04-28", "close": 0.42836448, "volume": 9537.0}, {"date": "2021-04-29", "close": 0.41944022, "volume": 22971.0}, {"date": "2021-04-30", "close": 0.446213, "volume": 5603.0}, {"date": "2021-05-03", "close": 0.446213, "volume": 35903.0}, {"date": "2021-05-04", "close": 0.41944022, "volume": 10309.0}, {"date": "2021-05-05", "close": 0.41051596, "volume": 620630.0}, {"date": "2021-05-06", "close": 0.42836448, "volume": 22754.0}, {"date": "2021-05-07", "close": 0.446213, "volume": 36693.0}, {"date": "2021-05-10", "close": 0.4908343, "volume": 3830.0}, {"date": "2021-05-11", "close": 0.47298578, "volume": 11827.0}, {"date": "2021-05-12", "close": 0.4908343, "volume": 17908.0}, {"date": "2021-05-14", "close": 0.5354556, "volume": 42345.0}, {"date": "2021-05-17", "close": 0.5354556, "volume": 105738.0}, {"date": "2021-05-18", "close": 0.57561477, "volume": 4358.0}, {"date": "2021-05-19", "close": 0.5354556, "volume": 18533.0}, {"date": "2021-05-20", "close": 0.55330412, "volume": 5163.0}, {"date": "2021-05-21", "close": 0.55330412, "volume": 2469.0}, {"date": "2021-05-24", "close": 0.56222838, "volume": 21262.0}, {"date": "2021-05-25", "close": 0.5354556, "volume": 8996.0}, {"date": "2021-05-27", "close": 0.5354556, "volume": 10627.0}, {"date": "2021-05-31", "close": 0.5800769, "volume": 21035.0}, {"date": "2021-06-01", "close": 0.5800769, "volume": 810.0}, {"date": "2021-06-02", "close": 0.5800769, "volume": 914.0}, {"date": "2021-06-07", "close": 0.55330412, "volume": 2447.0}, {"date": "2021-06-10", "close": 0.50868282, "volume": 112861.0}, {"date": "2021-06-11", "close": 0.53991773, "volume": 3048.0}, {"date": "2021-06-15", "close": 0.53991773, "volume": 120.0}, {"date": "2021-06-16", "close": 0.5354556, "volume": 3362.0}, {"date": "2021-06-17", "close": 0.5354556, "volume": 11134.0}, {"date": "2021-06-21", "close": 0.5354556, "volume": 17215.0}, {"date": "2021-06-22", "close": 0.49529643, "volume": 11205.0}, {"date": "2021-06-23", "close": 0.53991773, "volume": 4062.0}, {"date": "2021-06-28", "close": 0.5354556, "volume": 56027.0}, {"date": "2021-06-29", "close": 0.51760708, "volume": 13325.0}, {"date": "2021-06-30", "close": 0.53991773, "volume": 22967.0}, {"date": "2021-07-01", "close": 0.51760708, "volume": 20081.0}, {"date": "2021-07-02", "close": 0.52653134, "volume": 21341.0}, {"date": "2021-07-07", "close": 0.47298578, "volume": 63389.0}, {"date": "2021-07-08", "close": 0.45513726, "volume": 9903.0}, {"date": "2021-07-09", "close": 0.446213, "volume": 131353.0}, {"date": "2021-07-12", "close": 0.44175087, "volume": 85260.0}, {"date": "2021-07-15", "close": 0.46852365, "volume": 20480.0}, {"date": "2021-07-16", "close": 0.446213, "volume": 72402.0}, {"date": "2021-07-20", "close": 0.446213, "volume": 941.0}, {"date": "2021-07-26", "close": 0.46406152, "volume": 1255.0}, {"date": "2021-07-27", "close": 0.446213, "volume": 42374.0}, {"date": "2021-07-30", "close": 0.446213, "volume": 1432.0}, {"date": "2021-08-09", "close": 0.446213, "volume": 9866.0}, {"date": "2021-08-10", "close": 0.466292585, "volume": 8480.0}, {"date": "2021-08-11", "close": 0.4908343, "volume": 98204.0}, {"date": "2021-08-13", "close": 0.4908343, "volume": 21845.0}, {"date": "2021-08-16", "close": 0.4908343, "volume": 52385.0}, {"date": "2021-08-20", "close": 0.50868282, "volume": 11924.0}, {"date": "2021-08-24", "close": 0.50868282, "volume": 14712.0}, {"date": "2021-08-25", "close": 0.50868282, "volume": 13802.0}, {"date": "2021-08-26", "close": 0.49975856, "volume": 37297.0}, {"date": "2021-08-27", "close": 0.5800769, "volume": 63456.0}, {"date": "2021-08-31", "close": 0.64254672, "volume": 92179.0}, {"date": "2021-09-01", "close": 0.57115264, "volume": 20764.0}, {"date": "2021-09-02", "close": 0.64254672, "volume": 56772.0}, {"date": "2021-09-03", "close": 0.6246982, "volume": 26887.0}, {"date": "2021-09-06", "close": 0.5800769, "volume": 28014.0}, {"date": "2021-09-07", "close": 0.58453903, "volume": 13833.0}, {"date": "2021-09-08", "close": 0.6246982, "volume": 2801.0}, {"date": "2021-09-10", "close": 0.58900116, "volume": 15731.0}, {"date": "2021-09-13", "close": 0.6246982, "volume": 43542.0}, {"date": "2021-09-14", "close": 0.6693195, "volume": 254625.0}, {"date": "2021-09-15", "close": 0.6693195, "volume": 53682.0}, {"date": "2021-09-17", "close": 0.69609228, "volume": 23045.0}, {"date": "2021-09-21", "close": 0.6693195, "volume": 896.0}, {"date": "2021-09-23", "close": 0.69609228, "volume": 4567.0}, {"date": "2021-09-24", "close": 0.67378163, "volume": 2465.0}, {"date": "2021-09-27", "close": 0.67378163, "volume": 1725.0}, {"date": "2021-09-29", "close": 0.6693195, "volume": 15318.0}, {"date": "2021-09-30", "close": 0.6693195, "volume": 23929.0}, {"date": "2021-10-04", "close": 0.6693195, "volume": 14187.0}, {"date": "2021-10-06", "close": 0.69609228, "volume": 40775.0}, {"date": "2021-10-07", "close": 0.69609228, "volume": 31566.0}, {"date": "2021-10-11", "close": 0.68716802, "volume": 140537.0}, {"date": "2021-10-12", "close": 0.68716802, "volume": 742.0}, {"date": "2021-10-13", "close": 0.66485737, "volume": 753.0}, {"date": "2021-10-14", "close": 0.66485737, "volume": 6141.0}, {"date": "2021-10-19", "close": 0.59346329, "volume": 14955.0}, {"date": "2021-10-20", "close": 0.61131181, "volume": 35369.0}, {"date": "2021-10-21", "close": 0.65593311, "volume": 19236.0}, {"date": "2021-10-25", "close": 0.66485737, "volume": 2433.0}, {"date": "2021-10-26", "close": 0.67824376, "volume": 1681.0}, {"date": "2021-10-27", "close": 0.6246982, "volume": 18444.0}, {"date": "2021-10-28", "close": 0.6246982, "volume": 11205.0}, {"date": "2021-10-29", "close": 0.60684968, "volume": 2176.0}, {"date": "2021-11-02", "close": 0.62023607, "volume": 13463.0}, {"date": "2021-11-03", "close": 0.6246982, "volume": 32487.0}, {"date": "2021-11-05", "close": 0.60238755, "volume": 1121.0}, {"date": "2021-11-08", "close": 0.61131181, "volume": 818.0}, {"date": "2021-11-09", "close": 0.61577394, "volume": 8071.0}, {"date": "2021-11-11", "close": 0.61577394, "volume": 1605.0}, {"date": "2021-11-12", "close": 0.61577394, "volume": 1616.0}, {"date": "2021-11-15", "close": 0.61577394, "volume": 3362.0}, {"date": "2021-11-19", "close": 0.62023607, "volume": 16864.0}, {"date": "2021-11-23", "close": 0.60684968, "volume": 72835.0}, {"date": "2021-11-25", "close": 0.60684968, "volume": 9960.0}, {"date": "2021-11-26", "close": 0.5800769, "volume": 30848.0}, {"date": "2021-12-07", "close": 0.56669051, "volume": 1.0}, {"date": "2021-12-09", "close": 0.53991773, "volume": 2.0}, {"date": "2021-12-10", "close": 0.57115264, "volume": 37357.0}, {"date": "2021-12-13", "close": 0.5354556, "volume": 69072.0}, {"date": "2021-12-14", "close": 0.5354556, "volume": 138484.0}, {"date": "2021-12-16", "close": 0.5354556, "volume": 54162.0}, {"date": "2021-12-17", "close": 0.5354556, "volume": 54162.0}, {"date": "2021-12-23", "close": 0.551073055, "volume": 4133.0}, {"date": "2021-12-24", "close": 0.5354556, "volume": 147262.0}, {"date": "2021-12-29", "close": 0.53991773, "volume": 1723.0}, {"date": "2022-01-04", "close": 0.53991773, "volume": 7213.0}, {"date": "2022-01-07", "close": 0.55330412, "volume": 12984.0}, {"date": "2022-01-10", "close": 0.55330412, "volume": 1949.0}, {"date": "2022-01-11", "close": 0.5354556, "volume": 44822.0}, {"date": "2022-01-12", "close": 0.55330412, "volume": 21290.0}, {"date": "2022-01-13", "close": 0.55330412, "volume": 661.0}, {"date": "2022-01-18", "close": 0.55330412, "volume": 4124.0}, {"date": "2022-01-20", "close": 0.53991773, "volume": 60609.0}, {"date": "2022-01-21", "close": 0.55776625, "volume": 2465.0}, {"date": "2022-01-24", "close": 0.5354556, "volume": 65517.0}, {"date": "2022-01-25", "close": 0.5354556, "volume": 1831.0}, {"date": "2022-01-27", "close": 0.5354556, "volume": 7312.0}, {"date": "2022-01-28", "close": 0.52653134, "volume": 33745.0}, {"date": "2022-01-31", "close": 0.5354556, "volume": 933.0}, {"date": "2022-02-01", "close": 0.5354556, "volume": 1867.0}, {"date": "2022-02-04", "close": 0.5354556, "volume": 7096.0}, {"date": "2022-02-07", "close": 0.50868282, "volume": 22224.0}, {"date": "2022-02-10", "close": 0.5354556, "volume": 37917.0}, {"date": "2022-02-23", "close": 0.5354556, "volume": 6165.0}, {"date": "2022-02-24", "close": 0.5354556, "volume": 3148.0}, {"date": "2022-02-25", "close": 0.48191004, "volume": 54546.0}, {"date": "2022-02-28", "close": 0.51760708, "volume": 36632.0}, {"date": "2022-03-01", "close": 0.446213, "volume": 19161.0}, {"date": "2022-03-02", "close": 0.446213, "volume": 17682.0}, {"date": "2022-03-03", "close": 0.43282661, "volume": 784.0}, {"date": "2022-03-04", "close": 0.43728874, "volume": 891.0}, {"date": "2022-03-07", "close": 0.42836448, "volume": 19596.0}, {"date": "2022-03-08", "close": 0.42836448, "volume": 9633.0}, {"date": "2022-03-10", "close": 0.44175087, "volume": 2241.0}, {"date": "2022-03-11", "close": 0.446213, "volume": 4034.0}, {"date": "2022-03-15", "close": 0.446213, "volume": 67.0}, {"date": "2022-03-16", "close": 0.446213, "volume": 22411.0}, {"date": "2022-03-17", "close": 0.48191004, "volume": 7063.0}, {"date": "2022-03-18", "close": 0.48191004, "volume": 44.0}, {"date": "2022-03-23", "close": 0.49529643, "volume": 96.0}, {"date": "2022-03-24", "close": 0.50868282, "volume": 156.0}, {"date": "2022-03-30", "close": 0.50868282, "volume": 99.0}, {"date": "2022-04-06", "close": 0.46852365, "volume": 7478.0}, {"date": "2022-04-07", "close": 0.45513726, "volume": 8226.0}, {"date": "2022-04-19", "close": 0.46852365, "volume": 4034.0}, {"date": "2022-04-20", "close": 0.43282661, "volume": 16255.0}, {"date": "2022-04-21", "close": 0.43282661, "volume": 56027.0}, {"date": "2022-04-28", "close": 0.4015917, "volume": 151055.0}, {"date": "2022-05-02", "close": 0.36589466, "volume": 34702.0}, {"date": "2022-05-10", "close": 0.38820531, "volume": 244.0}, {"date": "2022-05-11", "close": 0.36589466, "volume": 1.0}, {"date": "2022-05-16", "close": 0.34804614, "volume": 5603.0}, {"date": "2022-05-17", "close": 0.3569704, "volume": 3362.0}, {"date": "2022-05-18", "close": 0.3569704, "volume": 6630.0}, {"date": "2022-05-19", "close": 0.3569704, "volume": 313492.0}, {"date": "2022-05-23", "close": 0.3569704, "volume": 3064.0}, {"date": "2022-05-25", "close": 0.37481892, "volume": 9482.0}, {"date": "2022-05-26", "close": 0.3569704, "volume": 21893.0}, {"date": "2022-06-02", "close": 0.3569704, "volume": 1.0}, {"date": "2022-06-08", "close": 0.3569704, "volume": 927.0}, {"date": "2022-06-16", "close": 0.3569704, "volume": 194.0}, {"date": "2022-06-24", "close": 0.3569704, "volume": 3883.0}, {"date": "2022-06-27", "close": 0.34804614, "volume": 2241.0}, {"date": "2022-06-28", "close": 0.34804614, "volume": 560.0}, {"date": "2022-06-29", "close": 0.34804614, "volume": 5188.0}, {"date": "2022-07-06", "close": 0.34804614, "volume": 2241.0}, {"date": "2022-07-20", "close": 0.34804614, "volume": 8.0}, {"date": "2022-07-22", "close": 0.33912188, "volume": 1474.0}, {"date": "2022-07-25", "close": 0.33912188, "volume": 3251.0}, {"date": "2022-07-28", "close": 0.3569704, "volume": 22411.0}, {"date": "2022-08-01", "close": 0.3569704, "volume": 2801.0}, {"date": "2022-08-08", "close": 0.34804614, "volume": 10052.0}, {"date": "2022-08-10", "close": 0.34804614, "volume": 5093.0}, {"date": "2022-08-11", "close": 0.3569704, "volume": 3362.0}, {"date": "2022-08-12", "close": 0.3569704, "volume": 3745.0}, {"date": "2022-08-26", "close": 0.40605383, "volume": 56027.0}, {"date": "2022-08-29", "close": 0.45959939, "volume": 201437.0}, {"date": "2022-08-30", "close": 0.429954, "volume": 2529.0}, {"date": "2022-09-01", "close": 0.425012, "volume": 141039.0}, {"date": "2022-09-05", "close": 0.425012, "volume": 18399.0}, {"date": "2022-09-12", "close": 0.464548, "volume": 213382.0}, {"date": "2022-09-15", "close": 0.464548, "volume": 172.0}, {"date": "2022-09-21", "close": 0.484316, "volume": 5059.0}, {"date": "2022-09-26", "close": 0.464548, "volume": 212666.0}, {"date": "2022-09-27", "close": 0.39536, "volume": 335345.0}, {"date": "2022-09-28", "close": 0.39536, "volume": 35411.0}, {"date": "2022-09-29", "close": 0.39536, "volume": 12950.0}, {"date": "2022-09-30", "close": 0.39536, "volume": 55143.0}, {"date": "2022-10-03", "close": 0.39536, "volume": 10370.0}, {"date": "2022-10-04", "close": 0.39536, "volume": 31357.0}, {"date": "2022-10-05", "close": 0.39536, "volume": 15176.0}, {"date": "2022-10-06", "close": 0.390418, "volume": 5565.0}, {"date": "2022-10-07", "close": 0.39536, "volume": 65403.0}, {"date": "2022-10-11", "close": 0.39536, "volume": 563000.0}, {"date": "2022-10-12", "close": 0.39536, "volume": 6127.0}, {"date": "2022-10-14", "close": 0.405244, "volume": 5059.0}, {"date": "2022-10-17", "close": 0.405244, "volume": 20235.0}, {"date": "2022-10-18", "close": 0.410186, "volume": 567584.0}, {"date": "2022-10-19", "close": 0.415128, "volume": 83895.0}, {"date": "2022-10-24", "close": 0.42007, "volume": 15250.0}, {"date": "2022-10-25", "close": 0.425012, "volume": 2295.0}, {"date": "2022-10-27", "close": 0.439838, "volume": 10884.0}, {"date": "2022-11-08", "close": 0.484316, "volume": 10552.0}, {"date": "2022-11-16", "close": 0.474432, "volume": 12141.0}, {"date": "2022-11-18", "close": 0.459606, "volume": 13993.0}, {"date": "2022-11-21", "close": 0.4942, "volume": 203261.0}, {"date": "2022-11-22", "close": 0.4942, "volume": 176876.0}, {"date": "2022-11-23", "close": 0.4942, "volume": 20437.0}, {"date": "2022-12-06", "close": 0.44478, "volume": 63260.0}, {"date": "2022-12-07", "close": 0.44478, "volume": 19627.0}, {"date": "2022-12-08", "close": 0.454664, "volume": 55645.0}, {"date": "2022-12-09", "close": 0.454664, "volume": 63298.0}, {"date": "2022-12-12", "close": 0.449722, "volume": 98763.0}, {"date": "2022-12-13", "close": 0.415128, "volume": 10117.0}, {"date": "2022-12-14", "close": 0.355824, "volume": 16491.0}, {"date": "2022-12-15", "close": 0.434896, "volume": 208777.0}, {"date": "2022-12-19", "close": 0.373121, "volume": 43779.0}, {"date": "2022-12-20", "close": 0.383005, "volume": 57286.0}, {"date": "2022-12-21", "close": 0.350882, "volume": 21238.0}, {"date": "2022-12-22", "close": 0.365708, "volume": 107423.0}, {"date": "2022-12-23", "close": 0.365708, "volume": 99560.0}, {"date": "2022-12-28", "close": 0.39536, "volume": 45757.0}, {"date": "2022-12-29", "close": 0.405244, "volume": 41960.0}, {"date": "2022-12-30", "close": 0.425012, "volume": 7082.0}, {"date": "2023-01-06", "close": 0.429954, "volume": 117.0}, {"date": "2023-01-10", "close": 0.434896, "volume": 27282.0}, {"date": "2023-01-11", "close": 0.434896, "volume": 8460.0}, {"date": "2023-01-12", "close": 0.365708, "volume": 39154.0}, {"date": "2023-01-13", "close": 0.39536, "volume": 49674.0}, {"date": "2023-01-16", "close": 0.39536, "volume": 82317.0}, {"date": "2023-01-18", "close": 0.39536, "volume": 4025.0}, {"date": "2023-01-20", "close": 0.375592, "volume": 63169.0}, {"date": "2023-01-23", "close": 0.39536, "volume": 8974.0}, {"date": "2023-01-24", "close": 0.390418, "volume": 30182.0}, {"date": "2023-01-25", "close": 0.365708, "volume": 16679.0}, {"date": "2023-01-27", "close": 0.37, "volume": 7561.0}, {"date": "2023-01-31", "close": 0.375, "volume": 6000.0}, {"date": "2023-02-01", "close": 0.355, "volume": 512438.0}, {"date": "2023-02-02", "close": 0.35, "volume": 126497.0}, {"date": "2023-02-03", "close": 0.35, "volume": 30000.0}, {"date": "2023-02-06", "close": 0.35, "volume": 796799.0}, {"date": "2023-02-07", "close": 0.35, "volume": 2310.0}, {"date": "2023-02-08", "close": 0.365, "volume": 8032.0}, {"date": "2023-02-10", "close": 0.365, "volume": 13074.0}, {"date": "2023-02-16", "close": 0.355, "volume": 1750.0}, {"date": "2023-02-21", "close": 0.36, "volume": 1696.0}, {"date": "2023-02-27", "close": 0.35, "volume": 19190.0}, {"date": "2023-02-28", "close": 0.345, "volume": 38438.0}, {"date": "2023-03-01", "close": 0.35, "volume": 72221.0}, {"date": "2023-03-02", "close": 0.375, "volume": 94837.0}, {"date": "2023-03-03", "close": 0.35, "volume": 17045.0}, {"date": "2023-03-06", "close": 0.355, "volume": 34654.0}, {"date": "2023-03-07", "close": 0.37, "volume": 412.0}, {"date": "2023-03-10", "close": 0.365, "volume": 25000.0}, {"date": "2023-03-15", "close": 0.365, "volume": 5479.0}, {"date": "2023-03-20", "close": 0.36, "volume": 2.0}, {"date": "2023-03-29", "close": 0.365, "volume": 5521.0}, {"date": "2023-04-12", "close": 0.345, "volume": 10000.0}, {"date": "2023-04-14", "close": 0.345, "volume": 1500.0}, {"date": "2023-05-11", "close": 0.34, "volume": 42000.0}, {"date": "2023-05-12", "close": 0.34, "volume": 1950.0}, {"date": "2023-05-26", "close": 0.27, "volume": 65111.0}, {"date": "2023-05-29", "close": 0.335, "volume": 326249.0}, {"date": "2023-05-31", "close": 0.3, "volume": 10000.0}, {"date": "2023-06-01", "close": 0.31, "volume": 49400.0}, {"date": "2023-06-02", "close": 0.33, "volume": 8091.0}, {"date": "2023-06-05", "close": 0.32, "volume": 9746.0}, {"date": "2023-06-06", "close": 0.325, "volume": 2631.0}, {"date": "2023-06-08", "close": 0.32, "volume": 25692.0}, {"date": "2023-06-09", "close": 0.33, "volume": 87539.0}, {"date": "2023-06-14", "close": 0.31, "volume": 1205.0}, {"date": "2023-06-16", "close": 0.31, "volume": 1508.0}, {"date": "2023-06-20", "close": 0.325, "volume": 30000.0}, {"date": "2023-06-30", "close": 0.275, "volume": 14000.0}, {"date": "2023-07-04", "close": 0.29, "volume": 35745.0}, {"date": "2023-07-05", "close": 0.29, "volume": 12403.0}, {"date": "2023-07-06", "close": 0.29, "volume": 39013.0}, {"date": "2023-07-17", "close": 0.29, "volume": 30000.0}, {"date": "2023-07-21", "close": 0.325, "volume": 32470.0}, {"date": "2023-07-26", "close": 0.325, "volume": 1000.0}, {"date": "2023-07-28", "close": 0.325, "volume": 102075.0}, {"date": "2023-07-31", "close": 0.325, "volume": 5.0}, {"date": "2023-08-01", "close": 0.325, "volume": 10001.0}, {"date": "2023-08-02", "close": 0.32, "volume": 10000.0}, {"date": "2023-08-03", "close": 0.325, "volume": 20000.0}, {"date": "2023-08-04", "close": 0.325, "volume": 20000.0}, {"date": "2023-08-08", "close": 0.32, "volume": 31886.0}, {"date": "2023-08-09", "close": 0.32, "volume": 30001.0}, {"date": "2023-08-15", "close": 0.32, "volume": 36107.0}, {"date": "2023-08-16", "close": 0.27, "volume": 5344.0}, {"date": "2023-08-18", "close": 0.27, "volume": 8100.0}, {"date": "2023-08-22", "close": 0.27, "volume": 24500.0}, {"date": "2023-08-23", "close": 0.295, "volume": 39001.0}, {"date": "2023-08-29", "close": 0.295, "volume": 1600.0}, {"date": "2023-09-01", "close": 0.295, "volume": 1.0}, {"date": "2023-09-05", "close": 0.29, "volume": 1.0}, {"date": "2023-09-12", "close": 0.29, "volume": 1.0}, {"date": "2023-09-18", "close": 0.29, "volume": 1.0}, {"date": "2023-09-20", "close": 0.29, "volume": 1.0}, {"date": "2023-09-22", "close": 0.26, "volume": 88263.0}, {"date": "2023-09-25", "close": 0.265, "volume": 67678.0}, {"date": "2023-09-26", "close": 0.265, "volume": 1.0}, {"date": "2023-09-27", "close": 0.26, "volume": 10000.0}, {"date": "2023-10-03", "close": 0.25, "volume": 1.0}, {"date": "2023-10-04", "close": 0.215, "volume": 3.0}, {"date": "2023-10-05", "close": 0.265, "volume": 8943.0}, {"date": "2023-10-10", "close": 0.26, "volume": 6000.0}, {"date": "2023-10-13", "close": 0.26, "volume": 1.0}, {"date": "2023-10-19", "close": 0.26, "volume": 1.0}, {"date": "2023-10-24", "close": 0.245, "volume": 1.0}, {"date": "2023-10-27", "close": 0.23, "volume": 601250.0}, {"date": "2023-10-30", "close": 0.235, "volume": 50001.0}, {"date": "2023-11-01", "close": 0.2, "volume": 112491.0}, {"date": "2023-11-02", "close": 0.2, "volume": 473772.0}, {"date": "2023-11-08", "close": 0.2, "volume": 1.0}, {"date": "2023-11-09", "close": 0.24, "volume": 1443887.0}, {"date": "2023-11-14", "close": 0.24, "volume": 1.0}, {"date": "2023-11-15", "close": 0.26, "volume": 20377.0}, {"date": "2023-11-16", "close": 0.27, "volume": 383.0}, {"date": "2023-11-21", "close": 0.27, "volume": 19617.0}, {"date": "2023-11-22", "close": 0.28, "volume": 28223.0}, {"date": "2023-11-23", "close": 0.295, "volume": 20105.0}, {"date": "2023-11-28", "close": 0.295, "volume": 9895.0}, {"date": "2023-12-04", "close": 0.28, "volume": 1777.0}, {"date": "2023-12-05", "close": 0.28, "volume": 200008.0}, {"date": "2023-12-06", "close": 0.28, "volume": 20000.0}, {"date": "2023-12-29", "close": 0.28, "volume": 15000.0}, {"date": "2024-01-11", "close": 0.21, "volume": 5300.0}, {"date": "2024-01-22", "close": 0.23, "volume": 15000.0}, {"date": "2024-01-30", "close": 0.24, "volume": 7778.0}, {"date": "2024-02-02", "close": 0.23, "volume": 8750.0}, {"date": "2024-02-14", "close": 0.24, "volume": 19222.0}, {"date": "2024-02-23", "close": 0.28, "volume": 81800.0}, {"date": "2024-02-27", "close": 0.28, "volume": 198363.0}, {"date": "2024-02-28", "close": 0.28, "volume": 3500.0}, {"date": "2024-02-29", "close": 0.27, "volume": 4.0}, {"date": "2024-03-01", "close": 0.21, "volume": 77314.0}, {"date": "2024-03-05", "close": 0.225, "volume": 10001.0}, {"date": "2024-03-08", "close": 0.21, "volume": 5561.0}, {"date": "2024-03-11", "close": 0.21, "volume": 32754.0}, {"date": "2024-03-14", "close": 0.2, "volume": 125000.0}, {"date": "2024-03-15", "close": 0.2, "volume": 93738.0}, {"date": "2024-03-18", "close": 0.205, "volume": 195786.0}, {"date": "2024-03-19", "close": 0.2, "volume": 67750.0}, {"date": "2024-03-20", "close": 0.19, "volume": 43209.0}, {"date": "2024-04-04", "close": 0.175, "volume": 16262.0}, {"date": "2024-04-12", "close": 0.175, "volume": 1006.0}, {"date": "2024-04-22", "close": 0.18, "volume": 2399.0}, {"date": "2024-05-02", "close": 0.18, "volume": 7601.0}, {"date": "2024-05-10", "close": 0.18, "volume": 18407.0}, {"date": "2024-05-14", "close": 0.2, "volume": 250587.0}, {"date": "2024-05-17", "close": 0.17, "volume": 20029.0}, {"date": "2024-05-24", "close": 0.19, "volume": 31050.0}, {"date": "2024-05-28", "close": 0.175, "volume": 8371.0}, {"date": "2024-06-07", "close": 0.155, "volume": 10000.0}, {"date": "2024-06-11", "close": 0.145, "volume": 19600.0}, {"date": "2024-06-12", "close": 0.14, "volume": 31246.0}, {"date": "2024-06-13", "close": 0.15, "volume": 42385.0}, {"date": "2024-06-25", "close": 0.15, "volume": 10000.0}, {"date": "2024-06-26", "close": 0.17, "volume": 9000.0}, {"date": "2024-07-17", "close": 0.165, "volume": 2947.0}, {"date": "2024-07-18", "close": 0.15, "volume": 9000.0}, {"date": "2024-08-06", "close": 0.15, "volume": 673.0}, {"date": "2024-08-08", "close": 0.14, "volume": 5000.0}, {"date": "2024-08-20", "close": 0.14, "volume": 10000.0}, {"date": "2024-08-21", "close": 0.14, "volume": 9999.0}, {"date": "2024-08-28", "close": 0.18, "volume": 12942.0}, {"date": "2024-08-30", "close": 0.16, "volume": 419849.0}, {"date": "2024-09-02", "close": 0.145, "volume": 3378.0}, {"date": "2024-09-03", "close": 0.14, "volume": 16148.0}, {"date": "2024-09-06", "close": 0.14, "volume": 501000.0}, {"date": "2024-09-09", "close": 0.15, "volume": 500000.0}, {"date": "2024-09-10", "close": 0.15, "volume": 56107.0}, {"date": "2024-09-16", "close": 0.15, "volume": 16302.0}, {"date": "2024-09-17", "close": 0.15, "volume": 42927.0}, {"date": "2024-09-18", "close": 0.155, "volume": 60763.0}, {"date": "2024-09-19", "close": 0.15, "volume": 82015.0}, {"date": "2024-10-04", "close": 0.15, "volume": 18128.0}, {"date": "2024-10-07", "close": 0.15, "volume": 18600.0}, {"date": "2024-10-08", "close": 0.165, "volume": 5000.0}, {"date": "2024-10-18", "close": 0.185, "volume": 13729.0}, {"date": "2024-10-21", "close": 0.16, "volume": 46421.0}, {"date": "2024-10-22", "close": 0.165, "volume": 1500.0}, {"date": "2024-11-05", "close": 0.15, "volume": 48099.0}, {"date": "2024-11-13", "close": 0.15, "volume": 10936.0}, {"date": "2024-11-18", "close": 0.145, "volume": 27791.0}, {"date": "2024-11-25", "close": 0.135, "volume": 59302.0}, {"date": "2024-11-27", "close": 0.15, "volume": 127066.0}, {"date": "2024-11-28", "close": 0.15, "volume": 20000.0}, {"date": "2024-11-29", "close": 0.15, "volume": 50000.0}, {"date": "2024-12-02", "close": 0.15, "volume": 87400.0}, {"date": "2024-12-11", "close": 0.15, "volume": 5000.0}, {"date": "2024-12-13", "close": 0.155, "volume": 61144.0}, {"date": "2024-12-17", "close": 0.15, "volume": 8861.0}, {"date": "2024-12-20", "close": 0.125, "volume": 76506.0}, {"date": "2024-12-27", "close": 0.125, "volume": 4989.0}, {"date": "2024-12-30", "close": 0.13, "volume": 1.0}, {"date": "2025-01-03", "close": 0.13, "volume": 9875.0}, {"date": "2025-01-06", "close": 0.125, "volume": 832.0}, {"date": "2025-01-15", "close": 0.14, "volume": 49855.0}, {"date": "2025-01-21", "close": 0.135, "volume": 80363.0}, {"date": "2025-01-22", "close": 0.135, "volume": 25345.0}, {"date": "2025-02-07", "close": 0.135, "volume": 50330.0}, {"date": "2025-02-13", "close": 0.135, "volume": 51610.0}, {"date": "2025-02-14", "close": 0.135, "volume": 50000.0}, {"date": "2025-02-19", "close": 0.135, "volume": 4325.0}, {"date": "2025-03-14", "close": 0.11, "volume": 22914.0}, {"date": "2025-03-19", "close": 0.096, "volume": 399821.0}, {"date": "2025-03-24", "close": 0.095, "volume": 438348.0}, {"date": "2025-03-25", "close": 0.095, "volume": 432971.0}, {"date": "2025-03-27", "close": 0.095, "volume": 186741.0}, {"date": "2025-03-31", "close": 0.095, "volume": 217509.0}, {"date": "2025-04-04", "close": 0.095, "volume": 6392.0}, {"date": "2025-04-07", "close": 0.09, "volume": 1978.0}, {"date": "2025-04-10", "close": 0.09, "volume": 5300.0}, {"date": "2025-04-14", "close": 0.105, "volume": 55000.0}, {"date": "2025-04-15", "close": 0.105, "volume": 20009.0}, {"date": "2025-04-24", "close": 0.105, "volume": 20679.0}, {"date": "2025-05-06", "close": 0.1, "volume": 919.0}, {"date": "2025-05-07", "close": 0.097, "volume": 17081.0}, {"date": "2025-05-12", "close": 0.098, "volume": 97577.0}, {"date": "2025-05-19", "close": 0.098, "volume": 1436.0}, {"date": "2025-05-22", "close": 0.098, "volume": 5000.0}, {"date": "2025-05-28", "close": 0.098, "volume": 700.0}, {"date": "2025-05-30", "close": 0.098, "volume": 7.0}, {"date": "2025-06-10", "close": 0.098, "volume": 3500.0}, {"date": "2025-06-12", "close": 0.098, "volume": 26371.0}, {"date": "2025-06-13", "close": 0.098, "volume": 21568.0}, {"date": "2025-06-23", "close": 0.09, "volume": 23333.0}, {"date": "2025-06-30", "close": 0.09, "volume": 104141.0}, {"date": "2025-07-01", "close": 0.095, "volume": 5500.0}, {"date": "2025-07-18", "close": 0.1, "volume": 550.0}, {"date": "2025-07-31", "close": 0.1, "volume": 6.0}, {"date": "2025-08-06", "close": 0.1, "volume": 99.0}, {"date": "2025-08-19", "close": 0.1, "volume": 142105.0}, {"date": "2025-09-08", "close": 0.13, "volume": 50000.0}, {"date": "2025-09-09", "close": 0.18, "volume": 76287.0}, {"date": "2025-09-10", "close": 0.175, "volume": 2069.0}, {"date": "2025-09-12", "close": 0.18, "volume": 20725.0}, {"date": "2025-09-16", "close": 0.18, "volume": 3045.0}, {"date": "2025-09-23", "close": 0.17, "volume": 2020.0}, {"date": "2025-09-24", "close": 0.2, "volume": 392083.0}, {"date": "2025-09-25", "close": 0.21, "volume": 41372.0}, {"date": "2025-09-26", "close": 0.2, "volume": 29097.0}, {"date": "2025-09-29", "close": 0.195, "volume": 18096.0}, {"date": "2025-09-30", "close": 0.17, "volume": 9848.0}, {"date": "2025-10-07", "close": 0.18, "volume": 10001.0}, {"date": "2025-10-13", "close": 0.2, "volume": 108729.0}, {"date": "2025-10-14", "close": 0.2, "volume": 22497.0}, {"date": "2025-10-15", "close": 0.2, "volume": 2000.0}, {"date": "2025-10-16", "close": 0.2, "volume": 198.0}, {"date": "2025-10-17", "close": 0.195, "volume": 5100.0}, {"date": "2025-10-21", "close": 0.195, "volume": 801.0}, {"date": "2025-10-22", "close": 0.1675, "volume": 653489.0}, {"date": "2025-10-23", "close": 0.17, "volume": 3050.0}, {"date": "2025-10-27", "close": 0.17, "volume": 25000.0}, {"date": "2025-10-28", "close": 0.17, "volume": 29.0}, {"date": "2025-10-31", "close": 0.18, "volume": 3050.0}, {"date": "2025-11-10", "close": 0.14, "volume": 60000.0}, {"date": "2025-11-12", "close": 0.15, "volume": 39083.0}, {"date": "2025-11-13", "close": 0.145, "volume": 40000.0}, {"date": "2025-11-17", "close": 0.15, "volume": 5500.0}, {"date": "2025-11-18", "close": 0.13, "volume": 244919.0}, {"date": "2025-11-21", "close": 0.13, "volume": 5500.0}, {"date": "2025-11-24", "close": 0.13, "volume": 2248.0}, {"date": "2025-12-01", "close": 0.135, "volume": 20000.0}, {"date": "2025-12-03", "close": 0.13, "volume": 15000.0}, {"date": "2025-12-04", "close": 0.13, "volume": 45163.0}, {"date": "2025-12-11", "close": 0.13, "volume": 8333.0}, {"date": "2025-12-19", "close": 0.13, "volume": 45.0}, {"date": "2025-12-30", "close": 0.13, "volume": 14099.0}, {"date": "2025-12-31", "close": 0.135, "volume": 9534.0}, {"date": "2026-01-05", "close": 0.12, "volume": 866968.0}, {"date": "2026-01-08", "close": 0.125, "volume": 11105.0}, {"date": "2026-01-14", "close": 0.125, "volume": 845.0}, {"date": "2026-01-28", "close": 0.115, "volume": 885.0}, {"date": "2026-01-30", "close": 0.115, "volume": 10000.0}, {"date": "2026-02-18", "close": 0.12, "volume": 731.0}, {"date": "2026-02-25", "close": 0.115, "volume": 209.0}, {"date": "2026-02-27", "close": 0.125, "volume": 236956.0}, {"date": "2026-03-03", "close": 0.125, "volume": 25000.0}, {"date": "2026-03-05", "close": 0.125, "volume": 1382.0}, {"date": "2026-03-16", "close": 0.125, "volume": 18620.0}, {"date": "2026-04-17", "close": 0.125, "volume": 800.0}, {"date": "2026-05-29", "close": 0.11, "volume": 61997.0}, {"date": "2026-06-09", "close": 0.105, "volume": 17.0}, {"date": "2026-06-16", "close": 0.082, "volume": 7000.0}, {"date": "2026-06-18", "close": 0.09, "volume": 21000.0}, {"date": "2026-06-30", "close": 0.09, "volume": 3477.0}, {"date": "2026-07-08", "close": 0.09, "volume": 40000.0}, {"date": "2026-07-13", "close": 0.09, "volume": 175870.0}, {"date": "2026-08-04", "close": 0.08, "volume": 48999.0}, {"date": "2026-08-11", "close": 0.084, "volume": 101.0}, {"date": "2026-08-18", "close": 0.078, "volume": 20101.0}, {"date": "2026-08-20", "close": 0.085, "volume": 25740.0}, {"date": "2026-08-21", "close": 0.08, "volume": 4000.0}, {"date": "2026-08-24", "close": 0.079, "volume": 3824.0}, {"date": "2026-09-03", "close": 0.08, "volume": 9825.0}, {"date": "2026-09-04", "close": 0.08, "volume": 2047.0}, {"date": "2026-09-07", "close": 0.08, "volume": 46733.0}], "refreshing": true}