{"ticker": "NGS", "overview": {"name": "Nutritional Growth Solutions Ltd", "country": "Australia", "industry": "Household & Personal Products"}, "description": "Nutritional Growth Solutions Ltd trades as NGS on the ASX and is registered in Australia, classified under Household & Personal Products. NGS develops, produces and sells clinically tested nutritional supplement formulae for children. Privy Trades holds 498 insider filings for the company, from March 2004 to March 2026. Across those, 18 insiders disclosed 13 open-market purchases totalling $1.01M against 123 sales totalling $33.23M. We also hold 55 ASX director and substantial-holder notices naming 8 distinct holders.", "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": "NGS", "has_prices": true, "as_of": "2026-09-02", "last": 0.021, "prev_close": 0.025, "change": -0.004, "change_pct": -0.16, "session_volume": 20000.0, "vwap_5": 0.02479866413654598, "vwap_20": 0.02014255090701739, "vwap_60": 0.020006879044217662, "vwap_250": 0.023559221292510896, "high_52w": 0.025, "low_52w": 0.016, "avg_volume_20": 1345671.55, "sessions": 400, "market_cap": {"value": 10233577.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03151133", "src": "ASX", "ticker": "NGS", "cik": "", "company": "Nutritional Growth Solutions Ltd", "company_raw": "Nutritional Growth Solutions Ltd", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their NGS stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03151133", "trade_date": "2026-10-12", "timestamp": "2026-10-12", "mins": 31183}, {"id": "ASX-03151132", "src": "ASX", "ticker": "NGS", "cik": "", "company": "Nutritional Growth Solutions Ltd", "company_raw": "Nutritional Growth Solutions Ltd", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their NGS stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03151132", "trade_date": "2026-10-12", "timestamp": "2026-10-12", "mins": 31183}, {"id": "ASX-03151130", "src": "ASX", "ticker": "NGS", "cik": "", "company": "Nutritional Growth Solutions Ltd", "company_raw": "Nutritional Growth Solutions Ltd", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their NGS stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03151130", "trade_date": "2026-10-12", "timestamp": "2026-10-12", "mins": 31183}, {"id": "ASXSH-03147074", "src": "ASX", "ticker": "NGS", "cik": "", "company": "Nutritional Growth Solutions Ltd", "company_raw": "Nutritional Growth Solutions Ltd", "who": "acn/arsn (if applicable) Billy Simmonds Pty Ltd (ACN 610 772 195) as trustee for the Simmonds Family Trust", "who_key": "ACN/ARSN (if applicable) Billy Simmonds Pty Ltd (ACN 610 772 195) as trustee for the Simmonds Family Trust", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "ACN/ARSN (if applicable) Billy Simmonds Pty Ltd (ACN 610 772 195) as trustee for the Simmonds Family Trust crosses the line: 9.61% of NGS", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03147074", "trade_date": "2026-10-01", "timestamp": "2026-10-01", "mins": 47023}, {"id": "ASXSH-03147071", "src": "ASX", "ticker": "NGS", "cik": "", "company": "Nutritional Growth Solutions Ltd", "company_raw": "Nutritional Growth Solutions Ltd", "who": "acn/arsn (if applicable) Berdie Investments Pty Ltd (ACN 160 063 276) as trustee for the Berdie Investments Trust", "who_key": "ACN/ARSN (if applicable) Berdie Investments Pty Ltd (ACN 160 063 276) as trustee for the Berdie Investments Trust", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "ACN/ARSN (if applicable) Berdie Investments Pty Ltd (ACN 160 063 276) as trustee for the Berdie Investments Trust surfaces with 9.62% of NGS", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03147071", "trade_date": "2026-10-01", "timestamp": "2026-10-01", "mins": 47023}, {"id": "ASX-03138830", "src": "ASX", "ticker": "NGS", "cik": "", "company": "Nutritional Growth Solutions Ltd", "company_raw": "Nutritional Growth Solutions Ltd", "who": "A Grover", "who_key": "A Grover", "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 Grover just moved their NGS stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03138830", "trade_date": "2026-09-11", "timestamp": "2026-09-11", "mins": 75823}, {"id": "ASX-03138822", "src": "ASX", "ticker": "NGS", "cik": "", "company": "Nutritional Growth Solutions Ltd", "company_raw": "Nutritional Growth Solutions Ltd", "who": "M Pujara", "who_key": "M Pujara", "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": "M Pujara files a director's interest notice on NGS", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03138822", "trade_date": "2026-09-11", "timestamp": "2026-09-11", "mins": 75823}, {"id": "ASX-03125835", "src": "ASX", "ticker": "NGS", "cik": "", "company": "Nutritional Growth Solutions Ltd", "company_raw": "Nutritional Growth Solutions LTD", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their NGS stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03125835", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111823}, {"id": "ASXSH-03097702", "src": "ASX", "ticker": "NGS", "cik": "", "company": "Nutritional Growth Solutions Ltd", "company_raw": "Nutritional Growth Solutions Ltd", "who": "Balmain Resources Pty Ltd", "who_key": "Balmain Resources Pty Ltd", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Balmain Resources Pty Ltd walks away from NGS", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03097702", "trade_date": "2026-05-25", "timestamp": "2026-05-25", "mins": 232783}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "SUBSTANTIAL", "holder_name": "NUTRITIONAL GROWTH SOLUTIONS LTD", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 34.41, "notice_date": "2026-10-07", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03145474-6A1348082", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "Balmain Resources Pty Ltd", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-05", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03097702-6A1328463", "needs_ocr": 1}, {"holder_role": "DIRECTOR", "holder_name": "Rachel Hirsh", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-02", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03096236-6A1327926", "needs_ocr": 1}, {"holder_role": "DIRECTOR", "holder_name": "A Grover", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-10", "source_url": "https://www.marketindex.com.au/asx/ngs", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "A Grover", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-18", "source_url": "https://www.marketindex.com.au/asx/ngs", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M Pujara", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-18", "source_url": "https://www.marketindex.com.au/asx/ngs", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Prof. Shamir", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-07-01", "source_url": "https://www.marketindex.com.au/asx/ngs", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Peter Osborne", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-03", "source_url": "https://www.marketindex.com.au/asx/ngs", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Steve Turner", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-01-24", "source_url": "https://www.marketindex.com.au/asx/ngs", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Peter Osborne", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-07-23", "source_url": "https://www.marketindex.com.au/asx/ngs", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Steve Turner", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-07-23", "source_url": "https://www.marketindex.com.au/asx/ngs", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Steve Turner", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-02-15", "source_url": "https://www.marketindex.com.au/asx/ngs", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 9.619, "notice_date": "2026-10-11", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03147071-6A1348694", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-10-11", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03147073-6A1348695", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 9.611, "notice_date": "2026-10-11", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03147074-6A1348696", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-05", "source_url": "https://www.marketindex.com.au/asx/ngs", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-04", "source_url": "https://www.marketindex.com.au/asx/ngs", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-04", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03097243-6A1328316", "needs_ocr": 1}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-02", "source_url": "https://www.marketindex.com.au/asx/ngs", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-01-07", "source_url": "https://www.marketindex.com.au/asx/ngs", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-23", "source_url": "https://www.marketindex.com.au/asx/ngs", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-23", "source_url": "https://www.marketindex.com.au/asx/ngs", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-28", "source_url": "https://www.marketindex.com.au/asx/ngs", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-18", "source_url": "https://www.marketindex.com.au/asx/ngs", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-25", "source_url": "https://www.marketindex.com.au/asx/ngs", "needs_ocr": 0}], "directors": [{"name": "Steve Turner", "first_seen": "2024-02-15", "last_seen": "2025-01-24", "status": "current", "notices": 3}, {"name": "M Pujara", "first_seen": "2025-11-18", "last_seen": "2025-11-18", "status": "current", "notices": 1}, {"name": "A Grover", "first_seen": "2025-11-18", "last_seen": "2026-04-10", "status": "current", "notices": 2}, {"name": "Rachel Hirsh", "first_seen": "2026-06-02", "last_seen": "2026-06-02", "status": "current", "notices": 1}, {"name": "Peter Osborne", "first_seen": "2024-07-23", "last_seen": "2025-03-03", "status": "past", "notices": 2}, {"name": "Prof. Shamir", "first_seen": "2025-07-01", "last_seen": "2025-07-01", "status": "past", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-29", "form": "Commitments Test Entity Quarterly Reports", "title": "Quarterly Activities/Appendix 4C Cash Flow Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155795-6A1352675"}, {"date": "2026-10-14", "form": "Issued Capital", "title": "Notification regarding unquoted securities - NGS", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03148269-6A1349184"}, {"date": "2026-10-11", "form": "Security Holder Details", "title": "Becoming a substantial holder - Simmonds", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03147074-6A1348696"}, {"date": "2026-10-11", "form": "Security Holder Details", "title": "Becoming a substantial holder - H&M Holdings", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03147073-6A1348695"}, {"date": "2026-10-11", "form": "Security Holder Details", "title": "Becoming a substantial holder - Berdie", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03147071-6A1348694"}], "performance": {"ticker": "NGS", "has_prices": true, "summary": {"n": 13, "avg": -0.9992665051660783, "win_rate": 0.0, "best": -0.9989957716701904, "worst": -0.9994025157232705, "as_of": "2026-11-02"}, "buys": [{"who": "HOLLEY JEAN K", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 70167.59999999999, "date": "2025-12-08", "score": 39.9, "ref_price": 31.8, "return": -0.9994025157232705}, {"who": "HOLLEY JEAN K", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 29920.0, "date": "2025-12-08", "score": 34.1, "ref_price": 31.8, "return": -0.9994025157232705}, {"who": "HOLLEY JEAN K", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 99724.408, "date": "2025-09-04", "score": 52.9, "ref_price": 27.1, "return": -0.9992988929889299}, {"who": "HOLLEY JEAN K", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 99153.73599999999, "date": "2025-08-14", "score": 39.0, "ref_price": 24.36, "return": -0.9992200328407226}, {"who": "Jacobs Justin", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 47699.99999999999, "date": "2024-06-14", "score": 60.3, "ref_price": 18.92, "return": -0.9989957716701904}, {"who": "HUSEMAN KENNETH V", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 25092.0, "date": "2011-08-23", "score": 33.6, "ref_price": 25.96, "return": -0.9992681047765795}, {"who": "STRASHEIM GENE A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 8770.0, "date": "2008-11-26", "score": 29.9, "ref_price": 25.96, "return": -0.9992681047765795}, {"who": "STRASHEIM GENE A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 22710.0, "date": "2007-05-15", "score": 31.5, "ref_price": 25.96, "return": -0.9992681047765795}, {"who": "Taylor Stephen Charles", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 12495.5, "date": "2006-09-15", "score": 38.6, "ref_price": 25.96, "return": -0.9992681047765795}, {"who": "WAIT EARL R", "person_type": "EXEC", "person_label": "Execs", "role": "VP - Accounting & Treasurer", "amount": 4371.5, "date": "2006-09-15", "score": 18.8, "ref_price": 25.96, "return": -0.9992681047765795}, {"who": "Barney Charles L", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 581025.0, "date": "2005-03-04", "score": 48.1, "ref_price": 25.96, "return": -0.9992681047765795}, {"who": "WAIT EARL R", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CFO & Treasurer", "amount": 4608.0, "date": "2004-11-16", "score": 31.6, "ref_price": 25.96, "return": -0.9992681047765795}, {"who": "STRASHEIM GENE A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 6790.0, "date": "2004-03-16", "score": 25.7, "ref_price": 25.96, "return": -0.9992681047765795}]}, "price_series": [{"date": "2020-10-30", "close": 3.05, "volume": 881175.0}, {"date": "2020-11-02", "close": 2.7, "volume": 234532.0}, {"date": "2020-11-03", "close": 2.85, "volume": 94995.0}, {"date": "2020-11-04", "close": 3.0, "volume": 93601.0}, {"date": "2020-11-05", "close": 3.2, "volume": 126324.0}, {"date": "2020-11-06", "close": 3.25, "volume": 88428.0}, {"date": "2020-11-09", "close": 3.5, "volume": 199540.0}, {"date": "2020-11-10", "close": 3.05, "volume": 170470.0}, {"date": "2020-11-11", "close": 3.35, "volume": 161878.0}, {"date": "2020-11-12", "close": 3.3, "volume": 144447.0}, {"date": "2020-11-13", "close": 3.45, "volume": 171151.0}, {"date": "2020-11-16", "close": 3.5, "volume": 5415.0}, {"date": "2020-11-17", "close": 3.5, "volume": 145234.0}, {"date": "2020-11-18", "close": 3.45, "volume": 73078.0}, {"date": "2020-11-19", "close": 3.45, "volume": 30208.0}, {"date": "2020-11-20", "close": 3.3, "volume": 43108.0}, {"date": "2020-11-23", "close": 3.3, "volume": 31863.0}, {"date": "2020-11-24", "close": 3.15, "volume": 38430.0}, {"date": "2020-11-25", "close": 3.25, "volume": 30615.0}, {"date": "2020-11-26", "close": 3.2, "volume": 42637.0}, {"date": "2020-11-27", "close": 3.25, "volume": 24496.0}, {"date": "2020-11-30", "close": 3.1, "volume": 27479.0}, {"date": "2020-12-01", "close": 3.1, "volume": 24796.0}, {"date": "2020-12-02", "close": 3.3, "volume": 25738.0}, {"date": "2020-12-03", "close": 3.3, "volume": 51898.0}, {"date": "2020-12-04", "close": 3.3, "volume": 49749.0}, {"date": "2020-12-07", "close": 3.15, "volume": 22045.0}, {"date": "2020-12-08", "close": 3.1, "volume": 31334.0}, {"date": "2020-12-09", "close": 3.0, "volume": 28562.0}, {"date": "2020-12-10", "close": 3.25, "volume": 36517.0}, {"date": "2020-12-11", "close": 3.2, "volume": 14946.0}, {"date": "2020-12-14", "close": 3.05, "volume": 19365.0}, {"date": "2020-12-15", "close": 2.95, "volume": 29333.0}, {"date": "2020-12-16", "close": 2.75, "volume": 131978.0}, {"date": "2020-12-17", "close": 2.8, "volume": 42746.0}, {"date": "2020-12-18", "close": 2.8, "volume": 25220.0}, {"date": "2020-12-21", "close": 2.7, "volume": 24787.0}, {"date": "2020-12-22", "close": 2.75, "volume": 14771.0}, {"date": "2020-12-23", "close": 2.7, "volume": 16905.0}, {"date": "2020-12-24", "close": 2.75, "volume": 15057.0}, {"date": "2020-12-29", "close": 2.6, "volume": 1445.0}, {"date": "2020-12-30", "close": 2.55, "volume": 7705.0}, {"date": "2020-12-31", "close": 2.6, "volume": 11200.0}, {"date": "2021-01-04", "close": 2.7, "volume": 4521.0}, {"date": "2021-01-06", "close": 2.65, "volume": 6300.0}, {"date": "2021-01-07", "close": 2.8, "volume": 84877.0}, {"date": "2021-01-08", "close": 2.75, "volume": 23936.0}, {"date": "2021-01-11", "close": 2.7, "volume": 7598.0}, {"date": "2021-01-12", "close": 2.55, "volume": 35192.0}, {"date": "2021-01-13", "close": 2.6, "volume": 30671.0}, {"date": "2021-01-14", "close": 2.45, "volume": 90399.0}, {"date": "2021-01-15", "close": 2.6, "volume": 31445.0}, {"date": "2021-01-18", "close": 2.5, "volume": 19034.0}, {"date": "2021-01-19", "close": 2.6, "volume": 20409.0}, {"date": "2021-01-20", "close": 2.45, "volume": 27698.0}, {"date": "2021-01-21", "close": 2.75, "volume": 50847.0}, {"date": "2021-01-22", "close": 3.05, "volume": 51108.0}, {"date": "2021-01-25", "close": 3.0, "volume": 13526.0}, {"date": "2021-01-27", "close": 2.85, "volume": 35079.0}, {"date": "2021-01-28", "close": 2.8, "volume": 26110.0}, {"date": "2021-01-29", "close": 2.95, "volume": 26429.0}, {"date": "2021-02-01", "close": 2.95, "volume": 36862.0}, {"date": "2021-02-02", "close": 3.05, "volume": 52707.0}, {"date": "2021-02-03", "close": 2.95, "volume": 15927.0}, {"date": "2021-02-04", "close": 2.85, "volume": 19771.0}, {"date": "2021-02-05", "close": 2.85, "volume": 13798.0}, {"date": "2021-02-08", "close": 2.8, "volume": 17571.0}, {"date": "2021-02-09", "close": 2.7, "volume": 87431.0}, {"date": "2021-02-10", "close": 2.85, "volume": 26735.0}, {"date": "2021-02-11", "close": 2.9, "volume": 11070.0}, {"date": "2021-02-12", "close": 2.75, "volume": 9379.0}, {"date": "2021-02-15", "close": 2.8, "volume": 40962.0}, {"date": "2021-02-16", "close": 2.7, "volume": 27125.0}, {"date": "2021-02-17", "close": 2.7, "volume": 7817.0}, {"date": "2021-02-18", "close": 2.7, "volume": 4089.0}, {"date": "2021-02-19", "close": 2.75, "volume": 21446.0}, {"date": "2021-02-22", "close": 2.65, "volume": 3345.0}, {"date": "2021-02-23", "close": 2.65, "volume": 47396.0}, {"date": "2021-02-24", "close": 2.6, "volume": 16002.0}, {"date": "2021-02-25", "close": 2.5, "volume": 2088.0}, {"date": "2021-02-26", "close": 2.3, "volume": 42420.0}, {"date": "2021-03-01", "close": 2.3, "volume": 17397.0}, {"date": "2021-03-02", "close": 2.3, "volume": 34165.0}, {"date": "2021-03-03", "close": 2.4, "volume": 12395.0}, {"date": "2021-03-04", "close": 2.35, "volume": 11962.0}, {"date": "2021-03-05", "close": 2.45, "volume": 46082.0}, {"date": "2021-03-08", "close": 2.4, "volume": 39890.0}, {"date": "2021-03-09", "close": 2.4, "volume": 3755.0}, {"date": "2021-03-10", "close": 2.4, "volume": 21527.0}, {"date": "2021-03-11", "close": 2.3, "volume": 2000.0}, {"date": "2021-03-12", "close": 2.4, "volume": 6656.0}, {"date": "2021-03-15", "close": 2.4, "volume": 5760.0}, {"date": "2021-03-16", "close": 2.4, "volume": 5000.0}, {"date": "2021-03-17", "close": 2.3, "volume": 11000.0}, {"date": "2021-03-18", "close": 2.3, "volume": 6089.0}, {"date": "2021-03-19", "close": 2.3, "volume": 10118.0}, {"date": "2021-03-22", "close": 2.25, "volume": 6296.0}, {"date": "2021-03-23", "close": 2.35, "volume": 21738.0}, {"date": "2021-03-24", "close": 2.4, "volume": 21097.0}, {"date": "2021-03-25", "close": 2.5, "volume": 29730.0}, {"date": "2021-03-26", "close": 2.55, "volume": 13245.0}, {"date": "2021-03-29", "close": 2.5, "volume": 6986.0}, {"date": "2021-03-30", "close": 2.4, "volume": 6500.0}, {"date": "2021-03-31", "close": 2.45, "volume": 6418.0}, {"date": "2021-04-01", "close": 2.35, "volume": 5463.0}, {"date": "2021-04-06", "close": 2.35, "volume": 1695.0}, {"date": "2021-04-07", "close": 2.35, "volume": 200.0}, {"date": "2021-04-08", "close": 2.45, "volume": 8139.0}, {"date": "2021-04-09", "close": 2.5, "volume": 21760.0}, {"date": "2021-04-12", "close": 2.9, "volume": 27463.0}, {"date": "2021-04-13", "close": 2.65, "volume": 13273.0}, {"date": "2021-04-14", "close": 2.75, "volume": 15488.0}, {"date": "2021-04-15", "close": 2.6, "volume": 26168.0}, {"date": "2021-04-16", "close": 2.6, "volume": 288.0}, {"date": "2021-04-19", "close": 2.5, "volume": 11194.0}, {"date": "2021-04-20", "close": 2.6, "volume": 11500.0}, {"date": "2021-04-21", "close": 2.45, "volume": 15403.0}, {"date": "2021-04-22", "close": 2.55, "volume": 248.0}, {"date": "2021-04-23", "close": 2.5, "volume": 4143.0}, {"date": "2021-04-26", "close": 2.4, "volume": 13241.0}, {"date": "2021-04-27", "close": 2.2, "volume": 21163.0}, {"date": "2021-04-28", "close": 2.1, "volume": 13690.0}, {"date": "2021-04-29", "close": 2.1, "volume": 32225.0}, {"date": "2021-04-30", "close": 2.15, "volume": 1300.0}, {"date": "2021-05-03", "close": 2.05, "volume": 31456.0}, {"date": "2021-05-04", "close": 2.0, "volume": 11792.0}, {"date": "2021-05-05", "close": 1.9, "volume": 9495.0}, {"date": "2021-05-06", "close": 1.85, "volume": 72051.0}, {"date": "2021-05-07", "close": 1.95, "volume": 20075.0}, {"date": "2021-05-10", "close": 1.9, "volume": 32637.0}, {"date": "2021-05-11", "close": 1.9, "volume": 25291.0}, {"date": "2021-05-12", "close": 1.9, "volume": 15274.0}, {"date": "2021-05-13", "close": 2.1, "volume": 17713.0}, {"date": "2021-05-14", "close": 2.2, "volume": 13173.0}, {"date": "2021-05-17", "close": 2.2, "volume": 12037.0}, {"date": "2021-05-18", "close": 2.15, "volume": 46462.0}, {"date": "2021-05-19", "close": 2.2, "volume": 36648.0}, {"date": "2021-05-20", "close": 2.05, "volume": 15985.0}, {"date": "2021-05-21", "close": 2.1, "volume": 536.0}, {"date": "2021-05-24", "close": 2.0, "volume": 7137.0}, {"date": "2021-05-25", "close": 1.9, "volume": 14858.0}, {"date": "2021-05-26", "close": 2.05, "volume": 24560.0}, {"date": "2021-05-27", "close": 2.1, "volume": 11555.0}, {"date": "2021-05-28", "close": 2.2, "volume": 1700.0}, {"date": "2021-05-31", "close": 1.95, "volume": 8288.0}, {"date": "2021-06-01", "close": 1.9, "volume": 361.0}, {"date": "2021-06-03", "close": 1.85, "volume": 8380.0}, {"date": "2021-06-04", "close": 1.9, "volume": 4286.0}, {"date": "2021-06-08", "close": 1.9, "volume": 1168.0}, {"date": "2021-06-09", "close": 2.0, "volume": 1199.0}, {"date": "2021-06-10", "close": 2.1, "volume": 100.0}, {"date": "2021-06-11", "close": 2.1, "volume": 12086.0}, {"date": "2021-06-15", "close": 2.0, "volume": 7704.0}, {"date": "2021-06-16", "close": 1.95, "volume": 7931.0}, {"date": "2021-06-17", "close": 1.9, "volume": 7704.0}, {"date": "2021-06-18", "close": 1.9, "volume": 10223.0}, {"date": "2021-06-21", "close": 2.0, "volume": 12758.0}, {"date": "2021-06-22", "close": 1.7, "volume": 34902.0}, {"date": "2021-06-23", "close": 1.75, "volume": 13616.0}, {"date": "2021-06-24", "close": 1.85, "volume": 20715.0}, {"date": "2021-06-25", "close": 1.85, "volume": 17766.0}, {"date": "2021-06-28", "close": 2.4, "volume": 61043.0}, {"date": "2021-06-29", "close": 2.05, "volume": 38336.0}, {"date": "2021-06-30", "close": 2.4, "volume": 166464.0}, {"date": "2021-07-01", "close": 2.55, "volume": 72407.0}, {"date": "2021-07-02", "close": 2.7, "volume": 45350.0}, {"date": "2021-07-05", "close": 2.7, "volume": 26355.0}, {"date": "2021-07-06", "close": 2.5, "volume": 22393.0}, {"date": "2021-07-07", "close": 2.7, "volume": 27644.0}, {"date": "2021-07-08", "close": 2.75, "volume": 41608.0}, {"date": "2021-07-09", "close": 2.85, "volume": 32607.0}, {"date": "2021-07-12", "close": 2.9, "volume": 79267.0}, {"date": "2021-07-13", "close": 3.05, "volume": 106018.0}, {"date": "2021-07-14", "close": 3.0, "volume": 37083.0}, {"date": "2021-07-15", "close": 3.05, "volume": 20677.0}, {"date": "2021-07-16", "close": 3.05, "volume": 46337.0}, {"date": "2021-07-19", "close": 3.3, "volume": 104700.0}, {"date": "2021-07-20", "close": 3.35, "volume": 72178.0}, {"date": "2021-07-21", "close": 3.4, "volume": 77420.0}, {"date": "2021-07-22", "close": 3.45, "volume": 107084.0}, {"date": "2021-07-23", "close": 3.35, "volume": 251157.0}, {"date": "2021-07-26", "close": 3.1, "volume": 196416.0}, {"date": "2021-07-27", "close": 2.95, "volume": 150092.0}, {"date": "2021-07-28", "close": 3.1, "volume": 34365.0}, {"date": "2021-07-29", "close": 2.65, "volume": 211395.0}, {"date": "2021-07-30", "close": 2.7, "volume": 30575.0}, {"date": "2021-08-02", "close": 2.6, "volume": 49228.0}, {"date": "2021-08-03", "close": 2.5, "volume": 4935.0}, {"date": "2021-08-04", "close": 2.5, "volume": 23995.0}, {"date": "2021-08-05", "close": 2.5, "volume": 34026.0}, {"date": "2021-08-06", "close": 2.8, "volume": 46672.0}, {"date": "2021-08-09", "close": 2.9, "volume": 89857.0}, {"date": "2021-08-10", "close": 2.9, "volume": 2579.0}, {"date": "2021-08-11", "close": 2.85, "volume": 3151.0}, {"date": "2021-08-12", "close": 2.6, "volume": 17765.0}, {"date": "2021-08-13", "close": 2.6, "volume": 15240.0}, {"date": "2021-08-16", "close": 2.7, "volume": 88983.0}, {"date": "2021-08-17", "close": 2.7, "volume": 9280.0}, {"date": "2021-08-18", "close": 2.6, "volume": 8986.0}, {"date": "2021-08-19", "close": 2.5, "volume": 28324.0}, {"date": "2021-08-20", "close": 2.45, "volume": 46663.0}, {"date": "2021-08-23", "close": 2.35, "volume": 23360.0}, {"date": "2021-08-24", "close": 2.45, "volume": 51561.0}, {"date": "2021-08-25", "close": 2.35, "volume": 42477.0}, {"date": "2021-08-30", "close": 2.3, "volume": 16642.0}, {"date": "2021-08-31", "close": 2.2, "volume": 9444.0}, {"date": "2021-09-02", "close": 2.1, "volume": 30173.0}, {"date": "2021-09-03", "close": 2.05, "volume": 90830.0}, {"date": "2021-09-06", "close": 1.95, "volume": 153654.0}, {"date": "2021-09-07", "close": 2.0, "volume": 57046.0}, {"date": "2021-09-08", "close": 2.1, "volume": 58379.0}, {"date": "2021-09-09", "close": 2.05, "volume": 13721.0}, {"date": "2021-09-10", "close": 2.05, "volume": 11574.0}, {"date": "2021-09-13", "close": 2.0, "volume": 69886.0}, {"date": "2021-09-14", "close": 2.0, "volume": 12315.0}, {"date": "2021-09-15", "close": 1.9, "volume": 16446.0}, {"date": "2021-09-16", "close": 2.0, "volume": 19374.0}, {"date": "2021-09-17", "close": 2.0, "volume": 22317.0}, {"date": "2021-09-20", "close": 1.9, "volume": 37929.0}, {"date": "2021-09-21", "close": 1.9, "volume": 27250.0}, {"date": "2021-09-22", "close": 2.0, "volume": 17709.0}, {"date": "2021-09-23", "close": 1.9, "volume": 11610.0}, {"date": "2021-09-24", "close": 1.95, "volume": 18631.0}, {"date": "2021-09-27", "close": 2.0, "volume": 6060.0}, {"date": "2021-09-28", "close": 1.95, "volume": 17715.0}, {"date": "2021-09-29", "close": 1.9, "volume": 16304.0}, {"date": "2021-09-30", "close": 1.9, "volume": 3607.0}, {"date": "2021-10-01", "close": 1.9, "volume": 17682.0}, {"date": "2021-10-04", "close": 1.8, "volume": 65611.0}, {"date": "2021-10-05", "close": 1.85, "volume": 22460.0}, {"date": "2021-10-06", "close": 1.8, "volume": 77718.0}, {"date": "2021-10-07", "close": 1.8, "volume": 22467.0}, {"date": "2021-10-08", "close": 1.85, "volume": 23115.0}, {"date": "2021-10-11", "close": 1.85, "volume": 20896.0}, {"date": "2021-10-12", "close": 1.8, "volume": 17175.0}, {"date": "2021-10-13", "close": 1.75, "volume": 32323.0}, {"date": "2021-10-14", "close": 1.75, "volume": 52077.0}, {"date": "2021-10-18", "close": 1.85, "volume": 18943.0}, {"date": "2021-10-19", "close": 1.85, "volume": 37148.0}, {"date": "2021-10-20", "close": 1.85, "volume": 112253.0}, {"date": "2021-10-21", "close": 1.8, "volume": 67540.0}, {"date": "2021-10-22", "close": 1.8, "volume": 10727.0}, {"date": "2021-10-25", "close": 1.8, "volume": 12500.0}, {"date": "2021-10-26", "close": 1.8, "volume": 27589.0}, {"date": "2021-10-27", "close": 1.8, "volume": 5260.0}, {"date": "2021-10-28", "close": 1.7, "volume": 77514.0}, {"date": "2021-10-29", "close": 1.75, "volume": 3169.0}, {"date": "2021-11-01", "close": 1.8, "volume": 6396.0}, {"date": "2021-11-02", "close": 1.7, "volume": 2519.0}, {"date": "2021-11-03", "close": 1.75, "volume": 25255.0}, {"date": "2021-11-04", "close": 1.75, "volume": 9563.0}, {"date": "2021-11-05", "close": 1.7, "volume": 29163.0}, {"date": "2021-11-08", "close": 1.7, "volume": 30286.0}, {"date": "2021-11-09", "close": 1.85, "volume": 14134.0}, {"date": "2021-11-10", "close": 1.75, "volume": 29555.0}, {"date": "2021-11-11", "close": 1.8, "volume": 6.0}, {"date": "2021-11-12", "close": 1.8, "volume": 25619.0}, {"date": "2021-11-15", "close": 1.85, "volume": 41089.0}, {"date": "2021-11-16", "close": 1.85, "volume": 5900.0}, {"date": "2021-11-17", "close": 1.75, "volume": 47998.0}, {"date": "2021-11-18", "close": 1.75, "volume": 6000.0}, {"date": "2021-11-19", "close": 1.85, "volume": 11361.0}, {"date": "2021-11-22", "close": 1.8, "volume": 27634.0}, {"date": "2021-11-23", "close": 1.9, "volume": 68093.0}, {"date": "2021-11-24", "close": 1.9, "volume": 7400.0}, {"date": "2021-11-25", "close": 1.9, "volume": 7631.0}, {"date": "2021-11-26", "close": 1.75, "volume": 35932.0}, {"date": "2021-11-29", "close": 1.75, "volume": 7361.0}, {"date": "2021-11-30", "close": 1.75, "volume": 18688.0}, {"date": "2021-12-01", "close": 1.85, "volume": 37441.0}, {"date": "2021-12-02", "close": 1.8, "volume": 9554.0}, {"date": "2021-12-03", "close": 1.75, "volume": 24653.0}, {"date": "2021-12-06", "close": 1.65, "volume": 41880.0}, {"date": "2021-12-07", "close": 1.7, "volume": 1600.0}, {"date": "2021-12-08", "close": 1.7, "volume": 7308.0}, {"date": "2021-12-09", "close": 1.65, "volume": 1786.0}, {"date": "2021-12-10", "close": 1.65, "volume": 54356.0}, {"date": "2021-12-13", "close": 1.65, "volume": 3500.0}, {"date": "2021-12-14", "close": 1.7, "volume": 5968.0}, {"date": "2021-12-16", "close": 1.65, "volume": 29350.0}, {"date": "2021-12-20", "close": 1.7, "volume": 1625.0}, {"date": "2021-12-21", "close": 1.65, "volume": 493.0}, {"date": "2021-12-22", "close": 1.65, "volume": 3660.0}, {"date": "2021-12-23", "close": 1.7, "volume": 22125.0}, {"date": "2021-12-24", "close": 1.75, "volume": 23.0}, {"date": "2021-12-29", "close": 1.75, "volume": 9679.0}, {"date": "2021-12-30", "close": 1.9, "volume": 21424.0}, {"date": "2021-12-31", "close": 1.85, "volume": 8281.0}, {"date": "2022-01-04", "close": 1.95, "volume": 35948.0}, {"date": "2022-01-05", "close": 2.05, "volume": 59832.0}, {"date": "2022-01-06", "close": 1.9, "volume": 15418.0}, {"date": "2022-01-07", "close": 1.95, "volume": 8383.0}, {"date": "2022-01-10", "close": 1.95, "volume": 67695.0}, {"date": "2022-01-11", "close": 2.15, "volume": 44363.0}, {"date": "2022-01-12", "close": 2.0, "volume": 609776.0}, {"date": "2022-01-13", "close": 2.0, "volume": 23312.0}, {"date": "2022-01-14", "close": 2.05, "volume": 27211.0}, {"date": "2022-01-17", "close": 2.05, "volume": 5000.0}, {"date": "2022-01-18", "close": 2.0, "volume": 8670.0}, {"date": "2022-01-19", "close": 1.95, "volume": 22123.0}, {"date": "2022-01-20", "close": 2.0, "volume": 11000.0}, {"date": "2022-01-21", "close": 2.0, "volume": 40882.0}, {"date": "2022-01-24", "close": 2.0, "volume": 24765.0}, {"date": "2022-01-25", "close": 1.85, "volume": 54642.0}, {"date": "2022-01-27", "close": 1.85, "volume": 7628.0}, {"date": "2022-01-28", "close": 1.8, "volume": 8119.0}, {"date": "2022-01-31", "close": 1.9, "volume": 7000.0}, {"date": "2022-02-01", "close": 1.7, "volume": 11706.0}, {"date": "2022-02-02", "close": 1.75, "volume": 14573.0}, {"date": "2022-02-04", "close": 1.8, "volume": 2554.0}, {"date": "2022-02-07", "close": 1.75, "volume": 2966.0}, {"date": "2022-02-08", "close": 1.75, "volume": 29327.0}, {"date": "2022-02-09", "close": 1.75, "volume": 5625.0}, {"date": "2022-02-10", "close": 1.75, "volume": 6914.0}, {"date": "2022-02-11", "close": 1.75, "volume": 37118.0}, {"date": "2022-02-14", "close": 1.6, "volume": 7403.0}, {"date": "2022-02-15", "close": 1.6, "volume": 19889.0}, {"date": "2022-02-16", "close": 1.6, "volume": 297.0}, {"date": "2022-02-18", "close": 1.6, "volume": 5184.0}, {"date": "2022-02-21", "close": 1.75, "volume": 29727.0}, {"date": "2022-02-22", "close": 1.65, "volume": 23662.0}, {"date": "2022-02-24", "close": 1.55, "volume": 8089.0}, {"date": "2022-02-25", "close": 1.65, "volume": 9712.0}, {"date": "2022-02-28", "close": 1.65, "volume": 2078.0}, {"date": "2022-03-01", "close": 1.55, "volume": 8685.0}, {"date": "2022-03-02", "close": 1.6, "volume": 10254.0}, {"date": "2022-03-03", "close": 1.55, "volume": 3313.0}, {"date": "2022-03-04", "close": 1.55, "volume": 2534.0}, {"date": "2022-03-07", "close": 1.6, "volume": 3122.0}, {"date": "2022-03-08", "close": 1.6, "volume": 5000.0}, {"date": "2022-03-09", "close": 1.7, "volume": 1607.0}, {"date": "2022-03-11", "close": 1.7, "volume": 16773.0}, {"date": "2022-03-14", "close": 1.75, "volume": 37209.0}, {"date": "2022-03-15", "close": 1.6, "volume": 11761.0}, {"date": "2022-03-16", "close": 1.6, "volume": 5000.0}, {"date": "2022-03-21", "close": 1.7, "volume": 26645.0}, {"date": "2022-03-22", "close": 1.7, "volume": 109.0}, {"date": "2022-03-23", "close": 1.6, "volume": 13402.0}, {"date": "2022-03-25", "close": 1.7, "volume": 12015.0}, {"date": "2022-03-29", "close": 1.65, "volume": 10000.0}, {"date": "2022-03-30", "close": 1.6, "volume": 32434.0}, {"date": "2022-04-01", "close": 1.6, "volume": 11998.0}, {"date": "2022-04-04", "close": 1.5, "volume": 14704.0}, {"date": "2022-04-06", "close": 1.4, "volume": 23995.0}, {"date": "2022-04-07", "close": 1.4, "volume": 14900.0}, {"date": "2022-04-11", "close": 1.45, "volume": 5472.0}, {"date": "2022-04-13", "close": 1.5, "volume": 9699.0}, {"date": "2022-04-19", "close": 1.45, "volume": 3000.0}, {"date": "2022-04-20", "close": 1.4, "volume": 18719.0}, {"date": "2022-04-22", "close": 1.6, "volume": 26092.0}, {"date": "2022-04-27", "close": 1.65, "volume": 17820.0}, {"date": "2022-04-28", "close": 1.65, "volume": 23095.0}, {"date": "2022-04-29", "close": 1.65, "volume": 7500.0}, {"date": "2022-05-02", "close": 1.5, "volume": 4595.0}, {"date": "2022-05-04", "close": 1.55, "volume": 13301.0}, {"date": "2022-05-06", "close": 1.45, "volume": 10482.0}, {"date": "2022-05-09", "close": 1.4, "volume": 7484.0}, {"date": "2022-05-10", "close": 1.4, "volume": 4682.0}, {"date": "2022-05-11", "close": 1.45, "volume": 8131.0}, {"date": "2022-05-12", "close": 1.4, "volume": 16517.0}, {"date": "2022-05-13", "close": 1.45, "volume": 8633.0}, {"date": "2022-05-16", "close": 1.4, "volume": 1000.0}, {"date": "2022-05-17", "close": 1.5, "volume": 2000.0}, {"date": "2022-05-18", "close": 1.5, "volume": 10792.0}, {"date": "2022-05-19", "close": 1.5, "volume": 8500.0}, {"date": "2022-05-26", "close": 1.35, "volume": 5678.0}, {"date": "2022-05-27", "close": 1.4, "volume": 2316.0}, {"date": "2022-05-31", "close": 1.35, "volume": 14503.0}, {"date": "2022-06-01", "close": 1.45, "volume": 34999.0}, {"date": "2022-06-02", "close": 1.45, "volume": 5310.0}, {"date": "2022-06-03", "close": 1.5, "volume": 10802.0}, {"date": "2022-06-06", "close": 1.5, "volume": 17.0}, {"date": "2022-06-07", "close": 1.5, "volume": 20130.0}, {"date": "2022-06-08", "close": 1.5, "volume": 13060.0}, {"date": "2022-06-09", "close": 1.45, "volume": 10000.0}, {"date": "2022-06-10", "close": 1.4, "volume": 9131.0}, {"date": "2022-06-14", "close": 1.35, "volume": 8641.0}, {"date": "2022-06-15", "close": 1.35, "volume": 12681.0}, {"date": "2022-06-16", "close": 1.3, "volume": 20106.0}, {"date": "2022-06-17", "close": 1.15, "volume": 64358.0}, {"date": "2022-06-20", "close": 1.15, "volume": 7378.0}, {"date": "2022-06-21", "close": 1.1, "volume": 10114.0}, {"date": "2022-06-22", "close": 1.15, "volume": 11414.0}, {"date": "2022-06-24", "close": 1.15, "volume": 38954.0}, {"date": "2022-06-27", "close": 1.1, "volume": 63134.0}, {"date": "2022-06-28", "close": 1.05, "volume": 23318.0}, {"date": "2022-06-29", "close": 1.1, "volume": 39487.0}, {"date": "2022-06-30", "close": 1.1, "volume": 9979.0}, {"date": "2022-07-08", "close": 1.2, "volume": 6000.0}, {"date": "2022-07-11", "close": 1.15, "volume": 1940.0}, {"date": "2022-07-15", "close": 1.25, "volume": 35248.0}, {"date": "2022-07-18", "close": 1.25, "volume": 1308.0}, {"date": "2022-07-19", "close": 1.4, "volume": 10650.0}, {"date": "2022-07-20", "close": 1.35, "volume": 2000.0}, {"date": "2022-07-21", "close": 1.5, "volume": 20747.0}, {"date": "2022-07-22", "close": 1.5, "volume": 1514.0}, {"date": "2022-07-27", "close": 1.35, "volume": 20978.0}, {"date": "2022-07-28", "close": 1.4, "volume": 22000.0}, {"date": "2022-07-29", "close": 1.4, "volume": 4500.0}, {"date": "2022-08-01", "close": 1.35, "volume": 17435.0}, {"date": "2022-08-02", "close": 1.3, "volume": 26820.0}, {"date": "2022-08-03", "close": 1.3, "volume": 12557.0}, {"date": "2022-08-04", "close": 1.3, "volume": 27376.0}, {"date": "2022-08-05", "close": 1.3, "volume": 906.0}, {"date": "2022-08-08", "close": 1.25, "volume": 29579.0}, {"date": "2022-08-09", "close": 1.25, "volume": 2321.0}, {"date": "2022-08-10", "close": 1.2, "volume": 15365.0}, {"date": "2022-08-11", "close": 1.2, "volume": 7000.0}, {"date": "2022-08-12", "close": 1.2, "volume": 12648.0}, {"date": "2022-08-16", "close": 1.2, "volume": 11000.0}, {"date": "2022-08-17", "close": 1.2, "volume": 10046.0}, {"date": "2022-08-22", "close": 1.3, "volume": 155745.0}, {"date": "2022-08-23", "close": 1.3, "volume": 40907.0}, {"date": "2022-08-24", "close": 1.3, "volume": 12526.0}, {"date": "2022-08-25", "close": 1.25, "volume": 20370.0}, {"date": "2022-08-26", "close": 1.2, "volume": 1000.0}, {"date": "2022-08-29", "close": 1.1, "volume": 1360.0}, {"date": "2022-08-30", "close": 1.25, "volume": 13222.0}, {"date": "2022-08-31", "close": 1.15, "volume": 65910.0}, {"date": "2022-09-01", "close": 1.05, "volume": 46849.0}, {"date": "2022-09-02", "close": 1.1, "volume": 13033.0}, {"date": "2022-09-05", "close": 0.99, "volume": 64147.0}, {"date": "2022-09-06", "close": 0.95, "volume": 108814.0}, {"date": "2022-09-07", "close": 0.98, "volume": 44270.0}, {"date": "2022-09-09", "close": 0.93, "volume": 4100.0}, {"date": "2022-09-12", "close": 0.93, "volume": 64223.0}, {"date": "2022-09-13", "close": 0.94, "volume": 4725.0}, {"date": "2022-09-14", "close": 0.94, "volume": 5000.0}, {"date": "2022-09-15", "close": 0.94, "volume": 1667.0}, {"date": "2022-09-16", "close": 0.94, "volume": 2.0}, {"date": "2022-09-19", "close": 0.98, "volume": 56000.0}, {"date": "2022-09-20", "close": 0.97, "volume": 59999.0}, {"date": "2022-09-21", "close": 0.94, "volume": 19000.0}, {"date": "2022-09-23", "close": 0.9, "volume": 26603.0}, {"date": "2022-09-26", "close": 0.9, "volume": 3209.0}, {"date": "2022-09-27", "close": 0.89, "volume": 1309.0}, {"date": "2022-09-29", "close": 0.84, "volume": 13247.0}, {"date": "2022-09-30", "close": 0.82, "volume": 16565.0}, {"date": "2022-10-03", "close": 0.8, "volume": 35278.0}, {"date": "2022-10-04", "close": 0.82, "volume": 37000.0}, {"date": "2022-10-05", "close": 0.89, "volume": 35268.0}, {"date": "2022-10-06", "close": 0.86, "volume": 15406.0}, {"date": "2022-10-12", "close": 0.85, "volume": 12200.0}, {"date": "2022-10-13", "close": 0.85, "volume": 8164.0}, {"date": "2022-10-14", "close": 0.85, "volume": 695.0}, {"date": "2022-10-17", "close": 0.86, "volume": 7500.0}, {"date": "2022-10-18", "close": 0.79, "volume": 24225.0}, {"date": "2022-10-28", "close": 0.78, "volume": 20000.0}, {"date": "2022-10-31", "close": 0.7, "volume": 46911.0}, {"date": "2022-11-01", "close": 0.7, "volume": 30515.0}, {"date": "2022-11-02", "close": 0.7, "volume": 48852.0}, {"date": "2022-11-03", "close": 0.7, "volume": 7640.0}, {"date": "2022-11-04", "close": 0.73, "volume": 53432.0}, {"date": "2022-11-07", "close": 0.69, "volume": 49345.0}, {"date": "2022-11-08", "close": 0.7, "volume": 34513.0}, {"date": "2022-11-09", "close": 0.69, "volume": 28740.0}, {"date": "2022-11-10", "close": 0.69, "volume": 754.0}, {"date": "2022-11-11", "close": 0.69, "volume": 46268.0}, {"date": "2022-11-14", "close": 0.7, "volume": 45289.0}, {"date": "2022-11-15", "close": 0.67, "volume": 38625.0}, {"date": "2022-11-16", "close": 0.72, "volume": 70649.0}, {"date": "2022-11-17", "close": 0.79, "volume": 43141.0}, {"date": "2022-11-18", "close": 0.72, "volume": 16778.0}, {"date": "2022-11-22", "close": 0.7, "volume": 36736.0}, {"date": "2022-11-23", "close": 0.66, "volume": 50326.0}, {"date": "2022-11-24", "close": 0.66, "volume": 4500.0}, {"date": "2022-11-25", "close": 0.66, "volume": 759.0}, {"date": "2022-11-29", "close": 0.66, "volume": 502.0}, {"date": "2022-11-30", "close": 0.66, "volume": 860.0}, {"date": "2022-12-01", "close": 0.63, "volume": 23900.0}, {"date": "2022-12-07", "close": 0.6, "volume": 66871.0}, {"date": "2022-12-08", "close": 0.59, "volume": 849.0}, {"date": "2022-12-12", "close": 0.5, "volume": 32295.0}, {"date": "2022-12-13", "close": 0.42, "volume": 48302.0}, {"date": "2022-12-14", "close": 0.5, "volume": 13089.0}, {"date": "2022-12-15", "close": 0.56, "volume": 41601.0}, {"date": "2022-12-16", "close": 0.6, "volume": 15564.0}, {"date": "2022-12-19", "close": 0.59, "volume": 18000.0}, {"date": "2022-12-20", "close": 0.6, "volume": 33900.0}, {"date": "2022-12-22", "close": 0.61, "volume": 18210.0}, {"date": "2022-12-28", "close": 0.61, "volume": 16.0}, {"date": "2022-12-29", "close": 0.6, "volume": 6658.0}, {"date": "2023-01-04", "close": 0.5, "volume": 5353.0}, {"date": "2023-01-05", "close": 0.52, "volume": 25323.0}, {"date": "2023-01-09", "close": 0.51, "volume": 3037.0}, {"date": "2023-01-10", "close": 0.57, "volume": 2827.0}, {"date": "2023-01-11", "close": 0.49, "volume": 49254.0}, {"date": "2023-01-12", "close": 0.49, "volume": 59592.0}, {"date": "2023-01-13", "close": 0.5, "volume": 1000.0}, {"date": "2023-01-17", "close": 0.46, "volume": 15000.0}, {"date": "2023-01-18", "close": 0.5, "volume": 28500.0}, {"date": "2023-01-19", "close": 0.5, "volume": 1980.0}, {"date": "2023-01-20", "close": 0.5, "volume": 37626.0}, {"date": "2023-01-23", "close": 0.44, "volume": 10000.0}, {"date": "2023-01-24", "close": 0.47, "volume": 149206.0}, {"date": "2023-01-30", "close": 0.46, "volume": 51900.0}, {"date": "2023-01-31", "close": 0.43, "volume": 125364.0}, {"date": "2023-02-02", "close": 0.4, "volume": 35914.0}, {"date": "2023-02-03", "close": 0.4, "volume": 17788.0}, {"date": "2023-02-06", "close": 0.39, "volume": 17097.0}, {"date": "2023-02-08", "close": 0.33, "volume": 36042.0}, {"date": "2023-02-09", "close": 0.33, "volume": 131455.0}, {"date": "2023-02-13", "close": 0.33, "volume": 326.0}, {"date": "2023-02-15", "close": 0.3, "volume": 134109.0}, {"date": "2023-02-16", "close": 0.27, "volume": 5000.0}, {"date": "2023-02-17", "close": 0.25, "volume": 27142.0}, {"date": "2023-02-20", "close": 0.3, "volume": 5000.0}, {"date": "2023-02-22", "close": 0.27, "volume": 41120.0}, {"date": "2023-02-23", "close": 0.26, "volume": 13373.0}, {"date": "2023-02-24", "close": 0.3, "volume": 90100.0}, {"date": "2023-02-27", "close": 0.27, "volume": 8644.0}, {"date": "2023-02-28", "close": 0.27, "volume": 7250.0}, {"date": "2023-03-01", "close": 0.28, "volume": 60030.0}, {"date": "2023-03-02", "close": 0.24, "volume": 8476.0}, {"date": "2023-03-06", "close": 0.25, "volume": 12993.0}, {"date": "2023-03-08", "close": 0.29, "volume": 108109.0}, {"date": "2023-03-09", "close": 0.34, "volume": 41308.0}, {"date": "2023-03-10", "close": 0.32, "volume": 46000.0}, {"date": "2023-03-16", "close": 0.26, "volume": 35320.0}, {"date": "2023-03-17", "close": 0.26, "volume": 34389.0}, {"date": "2023-03-20", "close": 0.2, "volume": 204082.0}, {"date": "2023-03-21", "close": 0.24, "volume": 73460.0}, {"date": "2023-03-22", "close": 0.29, "volume": 5214.0}, {"date": "2023-03-23", "close": 0.29, "volume": 43422.0}, {"date": "2023-03-24", "close": 0.29, "volume": 19959.0}, {"date": "2023-03-27", "close": 0.28, "volume": 15608.0}, {"date": "2023-03-28", "close": 0.27, "volume": 10751.0}, {"date": "2023-03-29", "close": 0.24, "volume": 96152.0}, {"date": "2023-03-30", "close": 0.24, "volume": 15461.0}, {"date": "2023-03-31", "close": 0.23, "volume": 3680.0}, {"date": "2023-04-04", "close": 0.23, "volume": 441.0}, {"date": "2023-04-06", "close": 0.23, "volume": 10000.0}, {"date": "2023-04-12", "close": 0.22, "volume": 2750.0}, {"date": "2023-04-13", "close": 0.22, "volume": 4100.0}, {"date": "2023-04-14", "close": 0.21, "volume": 10000.0}, {"date": "2023-04-17", "close": 0.22, "volume": 4000.0}, {"date": "2023-04-18", "close": 0.19, "volume": 16353.0}, {"date": "2023-04-20", "close": 0.19, "volume": 15261.0}, {"date": "2023-04-21", "close": 0.2, "volume": 43583.0}, {"date": "2023-04-26", "close": 0.16, "volume": 41419.0}, {"date": "2023-04-27", "close": 0.17, "volume": 15838.0}, {"date": "2023-04-28", "close": 0.17, "volume": 184.0}, {"date": "2023-05-01", "close": 0.17, "volume": 4816.0}, {"date": "2023-05-02", "close": 0.17, "volume": 45184.0}, {"date": "2023-05-03", "close": 0.19, "volume": 120605.0}, {"date": "2023-05-09", "close": 0.17, "volume": 324387.0}, {"date": "2023-05-10", "close": 0.15, "volume": 124256.0}, {"date": "2023-05-11", "close": 0.15, "volume": 16436.0}, {"date": "2023-05-12", "close": 0.14, "volume": 26058.0}, {"date": "2023-05-15", "close": 0.14, "volume": 41500.0}, {"date": "2023-05-16", "close": 0.15, "volume": 40000.0}, {"date": "2023-05-17", "close": 0.13, "volume": 70886.0}, {"date": "2023-05-18", "close": 0.12, "volume": 68985.0}, {"date": "2023-05-19", "close": 0.13, "volume": 5540.0}, {"date": "2023-05-22", "close": 0.12, "volume": 24000.0}, {"date": "2023-05-23", "close": 0.13, "volume": 4860.0}, {"date": "2023-05-24", "close": 0.12, "volume": 104262.0}, {"date": "2023-05-25", "close": 0.11, "volume": 13250.0}, {"date": "2023-05-26", "close": 0.11, "volume": 41990.0}, {"date": "2023-05-29", "close": 0.13, "volume": 97751.0}, {"date": "2023-05-30", "close": 0.13, "volume": 32924.0}, {"date": "2023-05-31", "close": 0.13, "volume": 72471.0}, {"date": "2023-06-01", "close": 0.14, "volume": 154281.0}, {"date": "2023-06-02", "close": 0.13, "volume": 55000.0}, {"date": "2023-06-05", "close": 0.12, "volume": 111637.0}, {"date": "2023-06-06", "close": 0.12, "volume": 47530.0}, {"date": "2023-06-07", "close": 0.11, "volume": 254660.0}, {"date": "2023-06-08", "close": 0.12, "volume": 4167.0}, {"date": "2023-06-09", "close": 0.12, "volume": 36971.0}, {"date": "2023-06-13", "close": 0.11, "volume": 162.0}, {"date": "2023-06-14", "close": 0.11, "volume": 113872.0}, {"date": "2023-06-15", "close": 0.11, "volume": 15857.0}, {"date": "2023-06-16", "close": 0.11, "volume": 14000.0}, {"date": "2023-06-19", "close": 0.12, "volume": 500.0}, {"date": "2023-06-20", "close": 0.11, "volume": 28626.0}, {"date": "2023-06-21", "close": 0.11, "volume": 11838.0}, {"date": "2023-06-22", "close": 0.11, "volume": 74398.0}, {"date": "2023-06-23", "close": 0.11, "volume": 105469.0}, {"date": "2023-06-26", "close": 0.1, "volume": 44000.0}, {"date": "2023-06-27", "close": 0.1, "volume": 1900.0}, {"date": "2023-06-28", "close": 0.1, "volume": 16438.0}, {"date": "2023-06-29", "close": 0.1, "volume": 28968.0}, {"date": "2023-06-30", "close": 0.1, "volume": 29000.0}, {"date": "2023-07-05", "close": 0.1, "volume": 309.0}, {"date": "2023-07-06", "close": 0.1, "volume": 3.0}, {"date": "2023-07-07", "close": 0.1, "volume": 12865.0}, {"date": "2023-07-10", "close": 0.1, "volume": 56281.0}, {"date": "2023-07-11", "close": 0.1, "volume": 45715.0}, {"date": "2023-07-12", "close": 0.11, "volume": 39981.0}, {"date": "2023-07-13", "close": 0.11, "volume": 13750.0}, {"date": "2023-07-14", "close": 0.11, "volume": 19325.0}, {"date": "2023-07-17", "close": 0.11, "volume": 37805.0}, {"date": "2023-07-20", "close": 0.11, "volume": 12200.0}, {"date": "2023-07-24", "close": 0.1, "volume": 6044.0}, {"date": "2023-07-25", "close": 0.1, "volume": 15037.0}, {"date": "2023-07-26", "close": 0.1, "volume": 13229.0}, {"date": "2023-07-27", "close": 0.1, "volume": 25300.0}, {"date": "2023-07-28", "close": 0.11, "volume": 36410.0}, {"date": "2023-07-31", "close": 0.11, "volume": 102283.0}, {"date": "2023-08-01", "close": 0.12, "volume": 40967.0}, {"date": "2023-08-02", "close": 0.12, "volume": 4.0}, {"date": "2023-08-03", "close": 0.12, "volume": 227565.0}, {"date": "2023-08-04", "close": 0.11, "volume": 318157.0}, {"date": "2023-08-07", "close": 0.12, "volume": 300521.0}, {"date": "2023-08-08", "close": 0.14, "volume": 223930.0}, {"date": "2023-08-09", "close": 0.15, "volume": 194718.0}, {"date": "2023-08-10", "close": 0.15, "volume": 16533.0}, {"date": "2023-08-11", "close": 0.21, "volume": 252729.0}, {"date": "2023-08-14", "close": 0.21, "volume": 578634.0}, {"date": "2023-08-15", "close": 0.18, "volume": 32468.0}, {"date": "2023-08-16", "close": 0.19, "volume": 84046.0}, {"date": "2023-08-17", "close": 0.17, "volume": 38972.0}, {"date": "2023-08-18", "close": 0.17, "volume": 13595.0}, {"date": "2023-08-21", "close": 0.15, "volume": 130538.0}, {"date": "2023-08-22", "close": 0.15, "volume": 1575.0}, {"date": "2023-08-23", "close": 0.15, "volume": 674.0}, {"date": "2023-08-24", "close": 0.13, "volume": 83222.0}, {"date": "2023-08-25", "close": 0.13, "volume": 30151.0}, {"date": "2023-08-28", "close": 0.12, "volume": 41750.0}, {"date": "2023-08-30", "close": 0.13, "volume": 64192.0}, {"date": "2023-08-31", "close": 0.12, "volume": 21659.0}, {"date": "2023-09-01", "close": 0.13, "volume": 13506.0}, {"date": "2023-09-05", "close": 0.12, "volume": 300.0}, {"date": "2023-09-06", "close": 0.12, "volume": 45000.0}, {"date": "2023-09-07", "close": 0.12, "volume": 48500.0}, {"date": "2023-09-08", "close": 0.13, "volume": 43550.0}, {"date": "2023-09-11", "close": 0.13, "volume": 17785.0}, {"date": "2023-09-12", "close": 0.135, "volume": 1000.0}, {"date": "2023-09-13", "close": 0.15, "volume": 174075.0}, {"date": "2023-09-14", "close": 0.16, "volume": 1250.0}, {"date": "2023-09-15", "close": 0.15, "volume": 30149.0}, {"date": "2023-09-18", "close": 0.16, "volume": 31478.0}, {"date": "2023-09-20", "close": 0.15, "volume": 14286.0}, {"date": "2023-09-21", "close": 0.15, "volume": 50814.0}, {"date": "2023-09-22", "close": 0.14, "volume": 297904.0}, {"date": "2023-09-25", "close": 0.14, "volume": 10000.0}, {"date": "2023-09-26", "close": 0.14, "volume": 57794.0}, {"date": "2023-09-27", "close": 0.14, "volume": 200.0}, {"date": "2023-09-28", "close": 0.15, "volume": 800.0}, {"date": "2023-09-29", "close": 0.14, "volume": 18672.0}, {"date": "2023-10-02", "close": 0.17, "volume": 127735.0}, {"date": "2023-10-03", "close": 0.15, "volume": 18550.0}, {"date": "2023-10-04", "close": 0.14, "volume": 3500.0}, {"date": "2023-10-05", "close": 0.17, "volume": 133558.0}, {"date": "2023-10-06", "close": 0.17, "volume": 25187.0}, {"date": "2023-10-09", "close": 0.17, "volume": 50152.0}, {"date": "2023-10-10", "close": 0.185, "volume": 37154.0}, {"date": "2023-10-11", "close": 0.185, "volume": 10400.0}, {"date": "2023-10-12", "close": 0.18, "volume": 5000.0}, {"date": "2023-10-16", "close": 0.14, "volume": 194168.0}, {"date": "2023-10-17", "close": 0.12, "volume": 549936.0}, {"date": "2023-10-18", "close": 0.11, "volume": 4000.0}, {"date": "2023-10-19", "close": 0.1, "volume": 54971.0}, {"date": "2023-10-20", "close": 0.1, "volume": 96213.0}, {"date": "2023-10-23", "close": 0.11, "volume": 41067.0}, {"date": "2023-10-24", "close": 0.11, "volume": 42409.0}, {"date": "2023-10-25", "close": 0.12, "volume": 116167.0}, {"date": "2023-10-26", "close": 0.13, "volume": 97142.0}, {"date": "2023-10-27", "close": 0.13, "volume": 50000.0}, {"date": "2023-11-01", "close": 0.08, "volume": 230738.0}, {"date": "2023-11-02", "close": 0.1, "volume": 100498.0}, {"date": "2023-11-03", "close": 0.1, "volume": 5500.0}, {"date": "2023-11-06", "close": 0.09, "volume": 90310.0}, {"date": "2023-11-07", "close": 0.09, "volume": 17000.0}, {"date": "2023-11-08", "close": 0.09, "volume": 15000.0}, {"date": "2023-11-10", "close": 0.08, "volume": 38206.0}, {"date": "2023-11-13", "close": 0.09, "volume": 23241.0}, {"date": "2023-11-14", "close": 0.1, "volume": 77882.0}, {"date": "2023-11-15", "close": 0.11, "volume": 96832.0}, {"date": "2023-11-16", "close": 0.12, "volume": 258219.0}, {"date": "2023-11-17", "close": 0.12, "volume": 244768.0}, {"date": "2023-11-20", "close": 0.11, "volume": 50000.0}, {"date": "2023-11-21", "close": 0.11, "volume": 85532.0}, {"date": "2023-11-23", "close": 0.11, "volume": 101357.0}, {"date": "2023-11-24", "close": 0.11, "volume": 119577.0}, {"date": "2023-11-27", "close": 0.11, "volume": 2400.0}, {"date": "2023-12-01", "close": 0.11, "volume": 137171.0}, {"date": "2023-12-04", "close": 0.11, "volume": 45000.0}, {"date": "2023-12-06", "close": 0.12, "volume": 226006.0}, {"date": "2023-12-07", "close": 0.12, "volume": 89000.0}, {"date": "2023-12-08", "close": 0.13, "volume": 106946.0}, {"date": "2023-12-11", "close": 0.12, "volume": 40000.0}, {"date": "2023-12-12", "close": 0.12, "volume": 85008.0}, {"date": "2023-12-13", "close": 0.13, "volume": 165000.0}, {"date": "2023-12-15", "close": 0.12, "volume": 80845.0}, {"date": "2023-12-18", "close": 0.11, "volume": 20822.0}, {"date": "2023-12-19", "close": 0.13, "volume": 52344.0}, {"date": "2023-12-20", "close": 0.12, "volume": 8000.0}, {"date": "2023-12-22", "close": 0.12, "volume": 90.0}, {"date": "2023-12-28", "close": 0.14, "volume": 45213.0}, {"date": "2023-12-29", "close": 0.14, "volume": 5793.0}, {"date": "2024-01-02", "close": 0.15, "volume": 327446.0}, {"date": "2024-01-03", "close": 0.15, "volume": 3181.0}, {"date": "2024-01-05", "close": 0.15, "volume": 60330.0}, {"date": "2024-01-09", "close": 0.13, "volume": 83925.0}, {"date": "2024-01-11", "close": 0.16, "volume": 490431.0}, {"date": "2024-01-12", "close": 0.15, "volume": 52872.0}, {"date": "2024-01-15", "close": 0.16, "volume": 7281.0}, {"date": "2024-01-16", "close": 0.13, "volume": 125686.0}, {"date": "2024-01-17", "close": 0.13, "volume": 149994.0}, {"date": "2024-01-18", "close": 0.17, "volume": 6480.0}, {"date": "2024-01-19", "close": 0.16, "volume": 8125.0}, {"date": "2024-01-22", "close": 0.16, "volume": 6.0}, {"date": "2024-01-25", "close": 0.15, "volume": 9204.0}, {"date": "2024-01-29", "close": 0.16, "volume": 6.0}, {"date": "2024-01-30", "close": 0.14, "volume": 10671.0}, {"date": "2024-01-31", "close": 0.16, "volume": 110281.0}, {"date": "2024-02-01", "close": 0.13, "volume": 128899.0}, {"date": "2024-02-02", "close": 0.1, "volume": 236878.0}, {"date": "2024-02-05", "close": 0.11, "volume": 12700.0}, {"date": "2024-02-06", "close": 0.12, "volume": 39742.0}, {"date": "2024-02-07", "close": 0.13, "volume": 65502.0}, {"date": "2024-02-08", "close": 0.13, "volume": 85059.0}, {"date": "2024-02-09", "close": 0.14, "volume": 60724.0}, {"date": "2024-02-13", "close": 0.14, "volume": 7.0}, {"date": "2024-02-14", "close": 0.14, "volume": 35000.0}, {"date": "2024-02-15", "close": 0.14, "volume": 69958.0}, {"date": "2024-02-16", "close": 0.14, "volume": 14404.0}, {"date": "2024-02-19", "close": 0.14, "volume": 7.0}, {"date": "2024-02-20", "close": 0.14, "volume": 3400.0}, {"date": "2024-02-26", "close": 0.12, "volume": 8007.0}, {"date": "2024-02-29", "close": 0.13, "volume": 13038.0}, {"date": "2024-03-01", "close": 0.11, "volume": 60802.0}, {"date": "2024-03-04", "close": 0.11, "volume": 39636.0}, {"date": "2024-03-06", "close": 0.11, "volume": 3547.0}, {"date": "2024-03-11", "close": 0.13, "volume": 81981.0}, {"date": "2024-03-18", "close": 0.12, "volume": 8.0}, {"date": "2024-03-20", "close": 0.1, "volume": 56159.0}, {"date": "2024-03-21", "close": 0.1, "volume": 20000.0}, {"date": "2024-03-22", "close": 0.09, "volume": 12417.0}, {"date": "2024-03-25", "close": 0.1, "volume": 20748.0}, {"date": "2024-03-27", "close": 0.09, "volume": 14832.0}, {"date": "2024-04-02", "close": 0.09, "volume": 30124.0}, {"date": "2024-04-03", "close": 0.07, "volume": 81900.0}, {"date": "2024-04-04", "close": 0.08, "volume": 16155.0}, {"date": "2024-04-08", "close": 0.08, "volume": 52200.0}, {"date": "2024-04-10", "close": 0.07, "volume": 183514.0}, {"date": "2024-04-11", "close": 0.07, "volume": 163301.0}, {"date": "2024-04-12", "close": 0.07, "volume": 1374.0}, {"date": "2024-04-15", "close": 0.06, "volume": 25000.0}, {"date": "2024-04-16", "close": 0.06, "volume": 2500.0}, {"date": "2024-04-17", "close": 0.06, "volume": 556.0}, {"date": "2024-04-19", "close": 0.05, "volume": 174631.0}, {"date": "2024-04-22", "close": 0.05, "volume": 80000.0}, {"date": "2024-04-23", "close": 0.04, "volume": 40680.0}, {"date": "2024-04-24", "close": 0.06, "volume": 179273.0}, {"date": "2024-04-26", "close": 0.06, "volume": 232366.0}, {"date": "2024-04-29", "close": 0.05, "volume": 156376.0}, {"date": "2024-04-30", "close": 0.05, "volume": 16000.0}, {"date": "2024-05-01", "close": 0.05, "volume": 124203.0}, {"date": "2024-05-02", "close": 0.04, "volume": 6800.0}, {"date": "2024-05-03", "close": 0.04, "volume": 10000.0}, {"date": "2024-05-06", "close": 0.04, "volume": 25000.0}, {"date": "2024-05-07", "close": 0.04, "volume": 2000.0}, {"date": "2024-05-08", "close": 0.04, "volume": 9510.0}, {"date": "2024-05-09", "close": 0.04, "volume": 20000.0}, {"date": "2024-05-13", "close": 0.04, "volume": 26878.0}, {"date": "2024-05-14", "close": 0.04, "volume": 13809.0}, {"date": "2024-05-16", "close": 0.04, "volume": 6313.0}, {"date": "2024-05-17", "close": 0.04, "volume": 6500.0}, {"date": "2024-05-21", "close": 0.04, "volume": 25250.0}, {"date": "2024-05-22", "close": 0.04, "volume": 7500.0}, {"date": "2024-05-23", "close": 0.04, "volume": 45057.0}, {"date": "2024-05-24", "close": 0.03, "volume": 223943.0}, {"date": "2024-05-27", "close": 0.02, "volume": 32865.0}, {"date": "2024-05-28", "close": 0.02, "volume": 17857.0}, {"date": "2024-05-29", "close": 0.02, "volume": 42913.0}, {"date": "2024-05-30", "close": 0.03, "volume": 33333.0}, {"date": "2024-05-31", "close": 0.03, "volume": 102753.0}, {"date": "2024-06-03", "close": 0.03, "volume": 6445.0}, {"date": "2024-06-04", "close": 0.03, "volume": 61720.0}, {"date": "2024-06-05", "close": 0.03, "volume": 44495.0}, {"date": "2024-06-06", "close": 0.03, "volume": 180340.0}, {"date": "2024-06-07", "close": 0.03, "volume": 5002.0}, {"date": "2024-06-11", "close": 0.03, "volume": 35465.0}, {"date": "2024-06-12", "close": 0.03, "volume": 17000.0}, {"date": "2024-06-13", "close": 0.02, "volume": 167167.0}, {"date": "2024-06-17", "close": 0.02, "volume": 40029.0}, {"date": "2024-06-19", "close": 0.02, "volume": 500.0}, {"date": "2024-06-20", "close": 0.02, "volume": 80331.0}, {"date": "2024-06-21", "close": 0.02, "volume": 100000.0}, {"date": "2024-06-24", "close": 0.02, "volume": 176140.0}, {"date": "2024-06-25", "close": 0.03, "volume": 44667.0}, {"date": "2024-06-26", "close": 0.02, "volume": 75644.0}, {"date": "2024-06-27", "close": 0.02, "volume": 30500.0}, {"date": "2024-06-28", "close": 0.02, "volume": 65189.0}, {"date": "2024-07-02", "close": 0.03, "volume": 358373.0}, {"date": "2024-07-03", "close": 0.03, "volume": 96000.0}, {"date": "2024-07-04", "close": 0.04, "volume": 284340.0}, {"date": "2024-07-05", "close": 0.03, "volume": 1259638.0}, {"date": "2024-07-08", "close": 0.03, "volume": 987807.0}, {"date": "2024-07-09", "close": 0.03, "volume": 532880.0}, {"date": "2024-07-10", "close": 0.03, "volume": 447434.0}, {"date": "2024-07-11", "close": 0.03, "volume": 145000.0}, {"date": "2024-07-12", "close": 0.03, "volume": 196052.0}, {"date": "2024-07-15", "close": 0.03, "volume": 18000.0}, {"date": "2024-07-16", "close": 0.04, "volume": 5475260.0}, {"date": "2024-07-17", "close": 0.03, "volume": 1947783.0}, {"date": "2024-07-18", "close": 0.03, "volume": 15889.0}, {"date": "2024-07-19", "close": 0.03, "volume": 4427520.0}, {"date": "2024-07-22", "close": 0.03, "volume": 162626.0}, {"date": "2024-07-23", "close": 0.03, "volume": 100000.0}, {"date": "2024-08-05", "close": 0.028, "volume": 755661.0}, {"date": "2024-08-06", "close": 0.03, "volume": 87926.0}, {"date": "2024-08-07", "close": 0.03, "volume": 125000.0}, {"date": "2024-08-09", "close": 0.027, "volume": 460000.0}, {"date": "2024-08-15", "close": 0.025, "volume": 50000.0}, {"date": "2024-08-16", "close": 0.022, "volume": 6000.0}, {"date": "2024-08-28", "close": 0.029, "volume": 122848.0}, {"date": "2024-08-29", "close": 0.03, "volume": 17.0}, {"date": "2024-08-30", "close": 0.031, "volume": 24360.0}, {"date": "2024-09-02", "close": 0.028, "volume": 535652.0}, {"date": "2024-09-06", "close": 0.033, "volume": 28103.0}, {"date": "2024-09-09", "close": 0.033, "volume": 1000.0}, {"date": "2024-09-11", "close": 0.025, "volume": 18999.0}, {"date": "2024-09-12", "close": 0.026, "volume": 933.0}, {"date": "2024-09-13", "close": 0.028, "volume": 460000.0}, {"date": "2024-09-16", "close": 0.025, "volume": 76767.0}, {"date": "2024-09-17", "close": 0.025, "volume": 110732.0}, {"date": "2024-09-18", "close": 0.025, "volume": 25000.0}, {"date": "2024-09-19", "close": 0.03, "volume": 83400.0}, {"date": "2024-09-23", "close": 0.034, "volume": 101234.0}, {"date": "2024-09-24", "close": 0.031, "volume": 15000.0}, {"date": "2024-09-25", "close": 0.028, "volume": 1000621.0}, {"date": "2024-09-27", "close": 0.032, "volume": 26044.0}, {"date": "2024-09-30", "close": 0.031, "volume": 296864.0}, {"date": "2024-10-02", "close": 0.036, "volume": 161549.0}, {"date": "2024-10-03", "close": 0.037, "volume": 239345.0}, {"date": "2024-10-07", "close": 0.035, "volume": 15000.0}, {"date": "2024-10-09", "close": 0.035, "volume": 3080.0}, {"date": "2024-10-10", "close": 0.035, "volume": 30000.0}, {"date": "2024-10-11", "close": 0.035, "volume": 1000.0}, {"date": "2024-10-14", "close": 0.035, "volume": 21666.0}, {"date": "2024-10-15", "close": 0.035, "volume": 55000.0}, {"date": "2024-10-17", "close": 0.036, "volume": 133702.0}, {"date": "2024-10-23", "close": 0.04, "volume": 2408051.0}, {"date": "2024-10-24", "close": 0.04, "volume": 1476667.0}, {"date": "2024-10-25", "close": 0.04, "volume": 4742.0}, {"date": "2024-10-28", "close": 0.042, "volume": 2277.0}, {"date": "2024-10-29", "close": 0.045, "volume": 306299.0}, {"date": "2024-10-31", "close": 0.044, "volume": 10374.0}, {"date": "2024-11-01", "close": 0.043, "volume": 595385.0}, {"date": "2024-11-04", "close": 0.043, "volume": 202500.0}, {"date": "2024-11-05", "close": 0.044, "volume": 125000.0}, {"date": "2024-11-06", "close": 0.045, "volume": 93358.0}, {"date": "2024-11-07", "close": 0.044, "volume": 29718.0}, {"date": "2024-11-08", "close": 0.043, "volume": 58167.0}, {"date": "2024-11-11", "close": 0.04, "volume": 900000.0}, {"date": "2024-11-12", "close": 0.04, "volume": 758948.0}, {"date": "2024-11-13", "close": 0.041, "volume": 2500.0}, {"date": "2024-11-15", "close": 0.039, "volume": 40583.0}, {"date": "2024-11-18", "close": 0.039, "volume": 619391.0}, {"date": "2024-11-21", "close": 0.045, "volume": 410073.0}, {"date": "2024-11-22", "close": 0.045, "volume": 89927.0}, {"date": "2024-11-25", "close": 0.044, "volume": 16999.0}, {"date": "2024-11-26", "close": 0.045, "volume": 239477.0}, {"date": "2024-11-29", "close": 0.048, "volume": 14000.0}, {"date": "2024-12-02", "close": 0.048, "volume": 12500.0}, {"date": "2024-12-03", "close": 0.048, "volume": 27013.0}, {"date": "2024-12-04", "close": 0.05, "volume": 47407.0}, {"date": "2024-12-05", "close": 0.053, "volume": 211074.0}, {"date": "2024-12-06", "close": 0.051, "volume": 67152.0}, {"date": "2024-12-09", "close": 0.05, "volume": 4244493.0}, {"date": "2024-12-11", "close": 0.05, "volume": 62407.0}, {"date": "2024-12-12", "close": 0.049, "volume": 626667.0}, {"date": "2024-12-13", "close": 0.049, "volume": 1475.0}, {"date": "2024-12-16", "close": 0.05, "volume": 282441.0}, {"date": "2024-12-17", "close": 0.05, "volume": 100000.0}, {"date": "2024-12-18", "close": 0.045, "volume": 237875.0}, {"date": "2024-12-19", "close": 0.045, "volume": 13701.0}, {"date": "2024-12-23", "close": 0.045, "volume": 2480.0}, {"date": "2024-12-27", "close": 0.045, "volume": 588.0}, {"date": "2024-12-30", "close": 0.045, "volume": 12500.0}, {"date": "2025-01-07", "close": 0.045, "volume": 1000.0}, {"date": "2025-01-08", "close": 0.045, "volume": 7000.0}, {"date": "2025-01-09", "close": 0.045, "volume": 2654.0}, {"date": "2025-01-10", "close": 0.045, "volume": 2000.0}, {"date": "2025-01-13", "close": 0.045, "volume": 30642.0}, {"date": "2025-01-14", "close": 0.04, "volume": 27235.0}, {"date": "2025-01-15", "close": 0.04, "volume": 788.0}, {"date": "2025-01-16", "close": 0.04, "volume": 3156.0}, {"date": "2025-01-20", "close": 0.04, "volume": 4367.0}, {"date": "2025-01-21", "close": 0.04, "volume": 48215.0}, {"date": "2025-01-28", "close": 0.04, "volume": 2602.0}, {"date": "2025-02-03", "close": 0.04, "volume": 22833.0}, {"date": "2025-02-05", "close": 0.032, "volume": 152648.0}, {"date": "2025-02-06", "close": 0.03, "volume": 232091.0}, {"date": "2025-02-11", "close": 0.03, "volume": 1040.0}, {"date": "2025-02-13", "close": 0.03, "volume": 39160.0}, {"date": "2025-02-28", "close": 0.024, "volume": 242500.0}, {"date": "2025-03-04", "close": 0.034, "volume": 842119.0}, {"date": "2025-03-05", "close": 0.034, "volume": 104285.0}, {"date": "2025-03-06", "close": 0.031, "volume": 44762.0}, {"date": "2025-03-07", "close": 0.03, "volume": 45505.0}, {"date": "2025-03-11", "close": 0.03, "volume": 90341.0}, {"date": "2025-03-17", "close": 0.03, "volume": 84285.0}, {"date": "2025-03-18", "close": 0.03, "volume": 125966.0}, {"date": "2025-03-20", "close": 0.027, "volume": 110000.0}, {"date": "2025-03-24", "close": 0.027, "volume": 55120.0}, {"date": "2025-03-26", "close": 0.03, "volume": 100000.0}, {"date": "2025-03-31", "close": 0.027, "volume": 12500.0}, {"date": "2025-04-01", "close": 0.03, "volume": 42000.0}, {"date": "2025-04-02", "close": 0.032, "volume": 371886.0}, {"date": "2025-04-03", "close": 0.033, "volume": 450000.0}, {"date": "2025-04-04", "close": 0.032, "volume": 283421.0}, {"date": "2025-04-07", "close": 0.03, "volume": 194850.0}, {"date": "2025-04-08", "close": 0.031, "volume": 82221.0}, {"date": "2025-04-09", "close": 0.03, "volume": 52000.0}, {"date": "2025-04-10", "close": 0.03, "volume": 124149.0}, {"date": "2025-04-14", "close": 0.032, "volume": 244629.0}, {"date": "2025-04-15", "close": 0.032, "volume": 291712.0}, {"date": "2025-04-16", "close": 0.032, "volume": 106536.0}, {"date": "2025-04-17", "close": 0.034, "volume": 53905.0}, {"date": "2025-04-22", "close": 0.033, "volume": 238368.0}, {"date": "2025-04-28", "close": 0.03, "volume": 431821.0}, {"date": "2025-04-29", "close": 0.027, "volume": 34629.0}, {"date": "2025-04-30", "close": 0.027, "volume": 25000.0}, {"date": "2025-05-05", "close": 0.0225, "volume": 380247.0}, {"date": "2025-05-06", "close": 0.024, "volume": 829456.0}, {"date": "2025-05-07", "close": 0.023, "volume": 214467.0}, {"date": "2025-05-15", "close": 0.025, "volume": 450794.0}, {"date": "2025-05-16", "close": 0.026, "volume": 150999.0}, {"date": "2025-05-19", "close": 0.026, "volume": 614234.0}, {"date": "2025-05-20", "close": 0.025, "volume": 12000.0}, {"date": "2025-05-22", "close": 0.025, "volume": 86.0}, {"date": "2025-06-02", "close": 0.025, "volume": 42878.0}, {"date": "2025-06-10", "close": 0.025, "volume": 151745.0}, {"date": "2025-06-11", "close": 0.027, "volume": 29368.0}, {"date": "2025-06-13", "close": 0.024, "volume": 140008.0}, {"date": "2025-06-16", "close": 0.022, "volume": 9303.0}, {"date": "2025-06-17", "close": 0.023, "volume": 43000.0}, {"date": "2025-06-20", "close": 0.022, "volume": 65000.0}, {"date": "2025-06-23", "close": 0.023, "volume": 450.0}, {"date": "2025-06-25", "close": 0.025, "volume": 53312.0}, {"date": "2025-06-26", "close": 0.025, "volume": 40000.0}, {"date": "2025-06-27", "close": 0.023, "volume": 28244.0}, {"date": "2025-06-30", "close": 0.025, "volume": 2830.0}, {"date": "2025-07-02", "close": 0.027, "volume": 17170.0}, {"date": "2025-07-04", "close": 0.021, "volume": 816434.0}, {"date": "2025-07-07", "close": 0.021, "volume": 493386.0}, {"date": "2025-07-10", "close": 0.022, "volume": 8333.0}, {"date": "2025-07-14", "close": 0.022, "volume": 88185.0}, {"date": "2025-07-15", "close": 0.022, "volume": 20750.0}, {"date": "2025-07-18", "close": 0.024, "volume": 32027.0}, {"date": "2025-07-21", "close": 0.024, "volume": 8333.0}, {"date": "2025-07-23", "close": 0.024, "volume": 13034.0}, {"date": "2025-07-25", "close": 0.024, "volume": 28800.0}, {"date": "2025-07-29", "close": 0.021, "volume": 2500.0}, {"date": "2025-07-31", "close": 0.021, "volume": 388601.0}, {"date": "2025-08-06", "close": 0.021, "volume": 1250.0}, {"date": "2025-08-07", "close": 0.021, "volume": 779.0}, {"date": "2025-08-19", "close": 0.022, "volume": 200000.0}, {"date": "2025-08-26", "close": 0.022, "volume": 22700.0}, {"date": "2025-08-28", "close": 0.02, "volume": 757899.0}, {"date": "2025-08-29", "close": 0.02, "volume": 583436.0}, {"date": "2025-09-01", "close": 0.02, "volume": 129650.0}, {"date": "2025-09-02", "close": 0.019, "volume": 209280.0}, {"date": "2025-09-03", "close": 0.018, "volume": 60299.0}, {"date": "2025-09-09", "close": 0.02, "volume": 1217456.0}, {"date": "2025-09-12", "close": 0.02, "volume": 500000.0}, {"date": "2025-09-15", "close": 0.02, "volume": 732288.0}, {"date": "2025-09-17", "close": 0.02, "volume": 311286.0}, {"date": "2025-09-18", "close": 0.02, "volume": 1000000.0}, {"date": "2025-09-19", "close": 0.02, "volume": 2686555.0}, {"date": "2025-09-22", "close": 0.02, "volume": 899537.0}, {"date": "2025-09-24", "close": 0.019, "volume": 462988.0}, {"date": "2025-09-25", "close": 0.02, "volume": 448124.0}, {"date": "2025-10-08", "close": 0.02, "volume": 101780.0}, {"date": "2025-10-10", "close": 0.02, "volume": 915.0}, {"date": "2025-10-13", "close": 0.02, "volume": 22917.0}, {"date": "2025-10-15", "close": 0.021, "volume": 113493.0}, {"date": "2025-10-17", "close": 0.02, "volume": 5000.0}, {"date": "2025-10-22", "close": 0.02, "volume": 54062.0}, {"date": "2025-10-23", "close": 0.02, "volume": 89637.0}, {"date": "2025-10-24", "close": 0.02, "volume": 5321.0}, {"date": "2025-10-27", "close": 0.02, "volume": 1000.0}, {"date": "2025-11-03", "close": 0.021, "volume": 291391.0}, {"date": "2025-11-04", "close": 0.019, "volume": 164900.0}, {"date": "2025-11-05", "close": 0.019, "volume": 2788557.0}, {"date": "2025-11-13", "close": 0.019, "volume": 10000.0}, {"date": "2025-11-18", "close": 0.019, "volume": 450.0}, {"date": "2025-11-19", "close": 0.02, "volume": 292000.0}, {"date": "2025-11-20", "close": 0.022, "volume": 470940.0}, {"date": "2025-11-21", "close": 0.023, "volume": 57595.0}, {"date": "2025-11-28", "close": 0.022, "volume": 568229.0}, {"date": "2025-12-01", "close": 0.023, "volume": 146920.0}, {"date": "2025-12-11", "close": 0.022, "volume": 596020.0}, {"date": "2025-12-12", "close": 0.021, "volume": 5000.0}, {"date": "2025-12-19", "close": 0.021, "volume": 395728.0}, {"date": "2025-12-29", "close": 0.022, "volume": 532120.0}, {"date": "2026-01-02", "close": 0.021, "volume": 12500.0}, {"date": "2026-01-05", "close": 0.021, "volume": 2659.0}, {"date": "2026-01-06", "close": 0.021, "volume": 130000.0}, {"date": "2026-01-08", "close": 0.022, "volume": 274919.0}, {"date": "2026-01-09", "close": 0.022, "volume": 695783.0}, {"date": "2026-01-12", "close": 0.022, "volume": 120000.0}, {"date": "2026-01-13", "close": 0.022, "volume": 250000.0}, {"date": "2026-01-19", "close": 0.021, "volume": 175000.0}, {"date": "2026-01-21", "close": 0.023, "volume": 200000.0}, {"date": "2026-01-22", "close": 0.021, "volume": 51000.0}, {"date": "2026-01-29", "close": 0.02, "volume": 243220.0}, {"date": "2026-02-03", "close": 0.022, "volume": 14999.0}, {"date": "2026-02-10", "close": 0.02, "volume": 25000.0}, {"date": "2026-02-18", "close": 0.02, "volume": 325000.0}, {"date": "2026-02-23", "close": 0.02, "volume": 407611.0}, {"date": "2026-02-27", "close": 0.02, "volume": 408120.0}, {"date": "2026-03-09", "close": 0.019, "volume": 145236.0}, {"date": "2026-03-13", "close": 0.018, "volume": 5200.0}, {"date": "2026-03-19", "close": 0.02, "volume": 139314.0}, {"date": "2026-03-20", "close": 0.022, "volume": 328204.0}, {"date": "2026-03-23", "close": 0.019, "volume": 117831.0}, {"date": "2026-03-24", "close": 0.017, "volume": 2435019.0}, {"date": "2026-03-25", "close": 0.017, "volume": 10401.0}, {"date": "2026-03-31", "close": 0.019, "volume": 155000.0}, {"date": "2026-04-02", "close": 0.02, "volume": 550000.0}, {"date": "2026-04-07", "close": 0.02, "volume": 4000.0}, {"date": "2026-04-09", "close": 0.02, "volume": 14354.0}, {"date": "2026-04-10", "close": 0.02, "volume": 190020.0}, {"date": "2026-04-16", "close": 0.02, "volume": 5556.0}, {"date": "2026-04-17", "close": 0.018, "volume": 1091150.0}, {"date": "2026-04-20", "close": 0.016, "volume": 491535.0}, {"date": "2026-04-21", "close": 0.018, "volume": 185668.0}, {"date": "2026-04-22", "close": 0.018, "volume": 67803.0}, {"date": "2026-04-24", "close": 0.017, "volume": 932916.0}, {"date": "2026-04-27", "close": 0.017, "volume": 180.0}, {"date": "2026-04-28", "close": 0.016, "volume": 387562.0}, {"date": "2026-04-29", "close": 0.018, "volume": 267004.0}, {"date": "2026-05-01", "close": 0.02, "volume": 128000.0}, {"date": "2026-05-06", "close": 0.021, "volume": 1037333.0}, {"date": "2026-05-07", "close": 0.021, "volume": 323333.0}, {"date": "2026-05-08", "close": 0.025, "volume": 40001.0}, {"date": "2026-05-19", "close": 0.024, "volume": 41650.0}, {"date": "2026-05-20", "close": 0.02, "volume": 1327667.0}, {"date": "2026-05-25", "close": 0.02, "volume": 31732535.0}, {"date": "2026-05-26", "close": 0.02, "volume": 1395480.0}, {"date": "2026-05-27", "close": 0.02, "volume": 2212034.0}, {"date": "2026-05-28", "close": 0.02, "volume": 2798580.0}, {"date": "2026-05-29", "close": 0.02, "volume": 107000.0}, {"date": "2026-06-01", "close": 0.021, "volume": 1870432.0}, {"date": "2026-06-04", "close": 0.021, "volume": 361500.0}, {"date": "2026-06-05", "close": 0.021, "volume": 376293.0}, {"date": "2026-06-09", "close": 0.021, "volume": 241163.0}, {"date": "2026-06-11", "close": 0.02, "volume": 17857.0}, {"date": "2026-06-15", "close": 0.02, "volume": 2319.0}, {"date": "2026-06-16", "close": 0.02, "volume": 1221144.0}, {"date": "2026-06-17", "close": 0.02, "volume": 60898.0}, {"date": "2026-06-18", "close": 0.02, "volume": 500.0}, {"date": "2026-06-19", "close": 0.022, "volume": 777244.0}, {"date": "2026-06-24", "close": 0.021, "volume": 14000.0}, {"date": "2026-06-25", "close": 0.021, "volume": 148349.0}, {"date": "2026-07-01", "close": 0.022, "volume": 12900.0}, {"date": "2026-07-03", "close": 0.022, "volume": 35999.0}, {"date": "2026-07-21", "close": 0.02, "volume": 72427.0}, {"date": "2026-07-22", "close": 0.022, "volume": 17202.0}, {"date": "2026-07-27", "close": 0.022, "volume": 3302.0}, {"date": "2026-07-31", "close": 0.022, "volume": 132862.0}, {"date": "2026-08-03", "close": 0.02, "volume": 47619.0}, {"date": "2026-08-04", "close": 0.02, "volume": 52750.0}, {"date": "2026-08-05", "close": 0.022, "volume": 6000.0}, {"date": "2026-08-10", "close": 0.02, "volume": 7624898.0}, {"date": "2026-08-11", "close": 0.02, "volume": 2500000.0}, {"date": "2026-08-12", "close": 0.02, "volume": 1500000.0}, {"date": "2026-08-13", "close": 0.02, "volume": 4188022.0}, {"date": "2026-08-14", "close": 0.02, "volume": 5000028.0}, {"date": "2026-08-17", "close": 0.02, "volume": 1525000.0}, {"date": "2026-08-18", "close": 0.02, "volume": 3515109.0}, {"date": "2026-08-20", "close": 0.024, "volume": 401193.0}, {"date": "2026-08-21", "close": 0.023, "volume": 2100.0}, {"date": "2026-08-24", "close": 0.025, "volume": 306017.0}, {"date": "2026-08-27", "close": 0.025, "volume": 31006.0}, {"date": "2026-08-31", "close": 0.025, "volume": 21011.0}, {"date": "2026-09-01", "close": 0.025, "volume": 19312.0}, {"date": "2026-09-02", "close": 0.021, "volume": 20000.0}], "refreshing": true}