{"ticker": "QGL", "overview": {"name": "Quantum Graphite Limited", "country": "Australia", "industry": "Materials"}, "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": "QGL", "has_prices": true, "as_of": "2026-09-07", "last": 0.3325, "prev_close": 0.335, "change": -0.0025000000000000022, "change_pct": -0.007462686567164185, "session_volume": 18.0, "vwap_5": 0.33378190201192254, "vwap_20": 0.3276299967860982, "vwap_60": 0.3575958207969956, "vwap_250": 0.42545906704739367, "high_52w": 0.47, "low_52w": 0.305, "avg_volume_20": 9023.3, "sessions": 400, "market_cap": {"value": 112187004.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03161609", "src": "ASX", "ticker": "QGL", "cik": "", "company": "Quantum Graphite Limited", "company_raw": "Quantum Graphite Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Boardroom paperwork: A director changes a holding in QGL", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03161609", "trade_date": "2026-11-03", "timestamp": "2026-11-03", "mins": 442}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Bruno Ruggiero", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-10-15", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149053-3A704223", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Bruno Ruggiero", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-10-08", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03146479-3A703747", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "MW Amended", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-27", "source_url": "https://www.marketindex.com.au/asx/qgl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "DT Amended", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-27", "source_url": "https://www.marketindex.com.au/asx/qgl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "BR Amended", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-27", "source_url": "https://www.marketindex.com.au/asx/qgl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Bruno Ruggiero", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-05-30", "source_url": "https://www.marketindex.com.au/asx/qgl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Trimboli", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-02-02", "source_url": "https://www.marketindex.com.au/asx/qgl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "David Trimboli", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-12-21", "source_url": "https://www.marketindex.com.au/asx/qgl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Bruno Ruggiero", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-12-21", "source_url": "https://www.marketindex.com.au/asx/qgl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "S Catalano", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-12-21", "source_url": "https://www.marketindex.com.au/asx/qgl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "S Catalano", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-12-08", "source_url": "https://www.marketindex.com.au/asx/qgl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Michael Wyer", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-08-31", "source_url": "https://www.marketindex.com.au/asx/qgl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Sal Catalano", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-08-12", "source_url": "https://www.marketindex.com.au/asx/qgl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Sal Catalano", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-12-03", "source_url": "https://www.marketindex.com.au/asx/qgl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Robert Osmetti", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-12-03", "source_url": "https://www.marketindex.com.au/asx/qgl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Bruno Ruggiero", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-12-03", "source_url": "https://www.marketindex.com.au/asx/qgl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "David Trimboli", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-12-03", "source_url": "https://www.marketindex.com.au/asx/qgl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "I Schache", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2016-03-02", "source_url": "https://www.marketindex.com.au/asx/qgl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "G Lamont", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2016-01-11", "source_url": "https://www.marketindex.com.au/asx/qgl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "C Darby", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2015-12-02", "source_url": "https://www.marketindex.com.au/asx/qgl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "R Mencel", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2015-10-19", "source_url": "https://www.marketindex.com.au/asx/qgl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "G Spurling", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2015-07-02", "source_url": "https://www.marketindex.com.au/asx/qgl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "C Darby", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2015-07-02", "source_url": "https://www.marketindex.com.au/asx/qgl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "G Lamont", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2015-07-02", "source_url": "https://www.marketindex.com.au/asx/qgl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "I Schache", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2015-07-02", "source_url": "https://www.marketindex.com.au/asx/qgl", "needs_ocr": 0}], "directors": [{"name": "MW Amended", "first_seen": "2024-12-27", "last_seen": "2024-12-27", "status": "current", "notices": 1}, {"name": "DT Amended", "first_seen": "2024-12-27", "last_seen": "2024-12-27", "status": "current", "notices": 1}, {"name": "BR Amended", "first_seen": "2024-12-27", "last_seen": "2024-12-27", "status": "current", "notices": 1}, {"name": "Bruno Ruggiero", "first_seen": "2021-12-03", "last_seen": "2026-10-15", "status": "current", "notices": 5}, {"name": "I Pattison", "first_seen": "2014-12-10", "last_seen": "2015-07-02", "status": "past", "notices": 4}, {"name": "G Spurling", "first_seen": "2014-11-06", "last_seen": "2015-07-02", "status": "past", "notices": 4}, {"name": "R Mencel", "first_seen": "2015-10-19", "last_seen": "2015-10-19", "status": "past", "notices": 1}, {"name": "C Darby", "first_seen": "2014-11-03", "last_seen": "2015-12-02", "status": "past", "notices": 6}, {"name": "G Lamont", "first_seen": "2014-11-06", "last_seen": "2016-01-11", "status": "past", "notices": 5}, {"name": "I Schache", "first_seen": "2014-11-06", "last_seen": "2016-03-02", "status": "past", "notices": 5}, {"name": "Robert Osmetti", "first_seen": "2021-12-03", "last_seen": "2021-12-03", "status": "past", "notices": 1}, {"name": "Sal Catalano", "first_seen": "2021-12-03", "last_seen": "2022-08-12", "status": "past", "notices": 2}, {"name": "Michael Wyer", "first_seen": "2022-08-31", "last_seen": "2022-08-31", "status": "past", "notices": 1}, {"name": "S Catalano", "first_seen": "2022-12-08", "last_seen": "2022-12-21", "status": "past", "notices": 2}, {"name": "David Trimboli", "first_seen": "2021-12-03", "last_seen": "2022-12-21", "status": "past", "notices": 2}, {"name": "Trimboli", "first_seen": "2023-02-02", "last_seen": "2023-02-02", "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": "2026-11-03", "form": "Security Holder Details", "title": "App 3Y Change of Director's Interest (Ruggiero)", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03157550-3A705724"}, {"date": "2026-10-29", "form": "Quarterly Activities Report", "title": "Quarterly Activities/Appendix 5B Cash Flow Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155688-3A705398"}, {"date": "2026-10-27", "form": "Notice Of Meeting", "title": "Notice of Annual General Meeting/Proxy Form", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153777-3A705081"}, {"date": "2026-10-15", "form": "Security Holder Details", "title": "B Ruggiero Appendix 3Y", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149053-3A704223"}, {"date": "2026-10-08", "form": "Security Holder Details", "title": "B Ruggiero Appendix 3Y", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03146479-3A703747"}], "performance": {"ticker": "QGL", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2014-01-06", "close": 7.0, "volume": 45068.0}, {"date": "2014-01-07", "close": 7.0, "volume": 26613.0}, {"date": "2014-01-08", "close": 7.525, "volume": 11502.0}, {"date": "2014-01-09", "close": 8.4, "volume": 39836.0}, {"date": "2014-01-10", "close": 9.45, "volume": 21612.0}, {"date": "2014-01-13", "close": 11.025, "volume": 37437.0}, {"date": "2014-01-14", "close": 11.2, "volume": 24172.0}, {"date": "2014-01-15", "close": 10.15, "volume": 15640.0}, {"date": "2014-01-16", "close": 8.925, "volume": 23834.0}, {"date": "2014-01-17", "close": 8.05, "volume": 16842.0}, {"date": "2014-01-20", "close": 9.8, "volume": 7350.0}, {"date": "2014-01-21", "close": 9.1, "volume": 4784.0}, {"date": "2014-01-22", "close": 9.275, "volume": 4327.0}, {"date": "2014-01-23", "close": 8.75, "volume": 8602.0}, {"date": "2014-01-24", "close": 8.925, "volume": 8267.0}, {"date": "2014-01-30", "close": 8.75, "volume": 19408.0}, {"date": "2014-01-31", "close": 8.925, "volume": 4813.0}, {"date": "2014-02-03", "close": 8.4, "volume": 5602.0}, {"date": "2014-02-04", "close": 8.225, "volume": 7475.0}, {"date": "2014-02-05", "close": 8.225, "volume": 8870.0}, {"date": "2014-02-06", "close": 8.225, "volume": 8558.0}, {"date": "2014-02-07", "close": 8.575, "volume": 5150.0}, {"date": "2014-02-10", "close": 8.225, "volume": 3479.0}, {"date": "2014-02-11", "close": 8.225, "volume": 4123.0}, {"date": "2014-02-12", "close": 8.4, "volume": 5387.0}, {"date": "2014-02-13", "close": 9.1, "volume": 18225.0}, {"date": "2014-02-14", "close": 9.8, "volume": 13091.0}, {"date": "2014-02-17", "close": 10.5, "volume": 16508.0}, {"date": "2014-02-18", "close": 10.85, "volume": 15357.0}, {"date": "2014-02-19", "close": 10.325, "volume": 3333.0}, {"date": "2014-02-20", "close": 9.975, "volume": 4896.0}, {"date": "2014-02-21", "close": 10.325, "volume": 1928.0}, {"date": "2014-02-24", "close": 10.325, "volume": 5386.0}, {"date": "2014-02-25", "close": 11.375, "volume": 9555.0}, {"date": "2014-02-26", "close": 10.5, "volume": 24575.0}, {"date": "2014-02-27", "close": 11.025, "volume": 6568.0}, {"date": "2014-02-28", "close": 11.375, "volume": 17992.0}, {"date": "2014-03-03", "close": 11.55, "volume": 3633.0}, {"date": "2014-03-04", "close": 11.2, "volume": 5168.0}, {"date": "2014-03-05", "close": 10.675, "volume": 4256.0}, {"date": "2014-03-06", "close": 10.15, "volume": 11531.0}, {"date": "2014-03-07", "close": 10.5, "volume": 21115.0}, {"date": "2014-03-10", "close": 9.8, "volume": 11185.0}, {"date": "2014-03-11", "close": 10.5, "volume": 2519.0}, {"date": "2014-03-12", "close": 10.5, "volume": 9469.0}, {"date": "2014-03-13", "close": 11.9, "volume": 58268.0}, {"date": "2014-03-14", "close": 12.775, "volume": 53786.0}, {"date": "2014-03-17", "close": 13.3, "volume": 61816.0}, {"date": "2014-03-18", "close": 13.125, "volume": 5417.0}, {"date": "2014-03-19", "close": 12.95, "volume": 19625.0}, {"date": "2014-03-20", "close": 13.3, "volume": 9640.0}, {"date": "2014-03-21", "close": 14.7, "volume": 46444.0}, {"date": "2014-03-24", "close": 16.1, "volume": 54422.0}, {"date": "2014-03-25", "close": 16.45, "volume": 31796.0}, {"date": "2014-03-26", "close": 17.5, "volume": 40544.0}, {"date": "2014-03-27", "close": 17.5, "volume": 57090.0}, {"date": "2014-03-28", "close": 18.2, "volume": 25721.0}, {"date": "2014-03-31", "close": 15.925, "volume": 25061.0}, {"date": "2014-04-01", "close": 16.1, "volume": 14902.0}, {"date": "2014-04-02", "close": 16.8, "volume": 23492.0}, {"date": "2014-04-03", "close": 16.275, "volume": 17128.0}, {"date": "2014-04-04", "close": 15.925, "volume": 14611.0}, {"date": "2014-04-07", "close": 14.35, "volume": 11553.0}, {"date": "2014-04-08", "close": 15.925, "volume": 10800.0}, {"date": "2014-04-09", "close": 15.925, "volume": 4797.0}, {"date": "2014-04-10", "close": 15.4, "volume": 5532.0}, {"date": "2014-04-11", "close": 15.225, "volume": 6029.0}, {"date": "2014-04-14", "close": 15.05, "volume": 1098.0}, {"date": "2014-04-15", "close": 14.175, "volume": 5571.0}, {"date": "2014-04-16", "close": 13.825, "volume": 11224.0}, {"date": "2014-04-17", "close": 14.7, "volume": 4439.0}, {"date": "2014-04-22", "close": 15.4, "volume": 3119.0}, {"date": "2014-04-23", "close": 15.75, "volume": 10178.0}, {"date": "2014-04-24", "close": 15.925, "volume": 6260.0}, {"date": "2014-04-28", "close": 15.05, "volume": 4994.0}, {"date": "2014-04-29", "close": 15.575, "volume": 12081.0}, {"date": "2014-04-30", "close": 15.4, "volume": 1880.0}, {"date": "2014-05-01", "close": 14.7, "volume": 4307.0}, {"date": "2014-05-02", "close": 14.35, "volume": 9746.0}, {"date": "2014-05-05", "close": 14.175, "volume": 1464.0}, {"date": "2014-05-06", "close": 14.875, "volume": 1534.0}, {"date": "2014-05-07", "close": 14.35, "volume": 6503.0}, {"date": "2014-05-08", "close": 14.35, "volume": 2258.0}, {"date": "2014-05-09", "close": 13.65, "volume": 7080.0}, {"date": "2014-05-12", "close": 14.0, "volume": 3355.0}, {"date": "2014-05-13", "close": 13.825, "volume": 556.0}, {"date": "2014-05-14", "close": 13.65, "volume": 1094.0}, {"date": "2014-05-15", "close": 14.0, "volume": 23021.0}, {"date": "2014-05-16", "close": 14.525, "volume": 14593.0}, {"date": "2014-05-19", "close": 14.35, "volume": 4238.0}, {"date": "2014-05-20", "close": 14.175, "volume": 5471.0}, {"date": "2014-05-21", "close": 14.525, "volume": 3657.0}, {"date": "2014-05-22", "close": 14.525, "volume": 12953.0}, {"date": "2014-05-23", "close": 14.35, "volume": 7216.0}, {"date": "2014-05-26", "close": 15.4, "volume": 10144.0}, {"date": "2014-05-27", "close": 15.925, "volume": 9523.0}, {"date": "2014-05-28", "close": 16.275, "volume": 24513.0}, {"date": "2014-05-29", "close": 15.925, "volume": 7794.0}, {"date": "2014-05-30", "close": 16.45, "volume": 7482.0}, {"date": "2014-06-02", "close": 16.1, "volume": 6470.0}, {"date": "2014-06-03", "close": 16.8, "volume": 6328.0}, {"date": "2014-06-04", "close": 17.325, "volume": 9198.0}, {"date": "2014-06-05", "close": 16.45, "volume": 14034.0}, {"date": "2014-06-06", "close": 16.975, "volume": 2498.0}, {"date": "2014-06-10", "close": 16.45, "volume": 1836.0}, {"date": "2014-06-11", "close": 16.45, "volume": 1441.0}, {"date": "2014-06-12", "close": 16.275, "volume": 1483.0}, {"date": "2014-06-13", "close": 16.1, "volume": 9398.0}, {"date": "2014-06-16", "close": 14.875, "volume": 7051.0}, {"date": "2014-06-17", "close": 14.175, "volume": 20360.0}, {"date": "2014-06-18", "close": 14.7, "volume": 5610.0}, {"date": "2014-06-19", "close": 15.75, "volume": 10353.0}, {"date": "2014-06-20", "close": 14.7, "volume": 3079.0}, {"date": "2014-06-23", "close": 13.825, "volume": 9294.0}, {"date": "2014-06-24", "close": 14.0, "volume": 5592.0}, {"date": "2014-06-25", "close": 14.175, "volume": 1283.0}, {"date": "2014-06-26", "close": 14.175, "volume": 448.0}, {"date": "2014-06-27", "close": 15.225, "volume": 2544.0}, {"date": "2014-06-30", "close": 14.35, "volume": 6844.0}, {"date": "2014-07-01", "close": 15.05, "volume": 751.0}, {"date": "2014-07-02", "close": 14.7, "volume": 929.0}, {"date": "2014-07-03", "close": 14.7, "volume": 4350.0}, {"date": "2014-07-04", "close": 14.175, "volume": 6558.0}, {"date": "2014-07-07", "close": 14.525, "volume": 4288.0}, {"date": "2014-07-08", "close": 14.525, "volume": 2651.0}, {"date": "2014-07-09", "close": 14.35, "volume": 5683.0}, {"date": "2014-07-10", "close": 15.75, "volume": 13799.0}, {"date": "2014-07-11", "close": 16.45, "volume": 11007.0}, {"date": "2014-07-14", "close": 16.1, "volume": 14087.0}, {"date": "2014-07-15", "close": 16.1, "volume": 9021.0}, {"date": "2014-07-16", "close": 16.45, "volume": 7125.0}, {"date": "2014-07-17", "close": 16.45, "volume": 7785.0}, {"date": "2014-07-18", "close": 17.85, "volume": 19611.0}, {"date": "2014-07-21", "close": 18.025, "volume": 23553.0}, {"date": "2014-07-22", "close": 17.15, "volume": 6766.0}, {"date": "2014-07-23", "close": 18.2, "volume": 5618.0}, {"date": "2014-07-24", "close": 18.025, "volume": 9453.0}, {"date": "2014-07-25", "close": 18.025, "volume": 5433.0}, {"date": "2014-07-28", "close": 17.5, "volume": 8665.0}, {"date": "2014-07-29", "close": 16.975, "volume": 3435.0}, {"date": "2014-07-30", "close": 16.8, "volume": 3764.0}, {"date": "2014-07-31", "close": 17.325, "volume": 2043.0}, {"date": "2014-08-01", "close": 16.1, "volume": 12990.0}, {"date": "2014-08-04", "close": 16.275, "volume": 16778.0}, {"date": "2014-08-05", "close": 15.575, "volume": 20169.0}, {"date": "2014-08-06", "close": 15.75, "volume": 6940.0}, {"date": "2014-08-07", "close": 15.75, "volume": 3298.0}, {"date": "2014-08-08", "close": 15.75, "volume": 7933.0}, {"date": "2014-08-11", "close": 16.1, "volume": 3366.0}, {"date": "2014-08-12", "close": 16.45, "volume": 7093.0}, {"date": "2014-08-13", "close": 16.1, "volume": 4176.0}, {"date": "2014-08-14", "close": 17.85, "volume": 28375.0}, {"date": "2014-08-15", "close": 18.55, "volume": 12689.0}, {"date": "2014-08-18", "close": 19.95, "volume": 19744.0}, {"date": "2014-08-19", "close": 19.25, "volume": 11406.0}, {"date": "2014-08-20", "close": 18.725, "volume": 7176.0}, {"date": "2014-08-21", "close": 19.6, "volume": 6225.0}, {"date": "2014-08-22", "close": 21.7, "volume": 43336.0}, {"date": "2014-08-25", "close": 21.525, "volume": 45263.0}, {"date": "2014-08-26", "close": 22.05, "volume": 11240.0}, {"date": "2014-08-27", "close": 21.525, "volume": 6485.0}, {"date": "2014-08-28", "close": 21.0, "volume": 11397.0}, {"date": "2014-08-29", "close": 21.7, "volume": 9817.0}, {"date": "2014-09-01", "close": 23.8, "volume": 37411.0}, {"date": "2014-09-02", "close": 24.85, "volume": 29104.0}, {"date": "2014-09-03", "close": 25.2, "volume": 30715.0}, {"date": "2014-09-04", "close": 25.725, "volume": 7141.0}, {"date": "2014-09-05", "close": 25.2, "volume": 7410.0}, {"date": "2014-09-08", "close": 28.7, "volume": 33015.0}, {"date": "2014-09-09", "close": 29.575, "volume": 29154.0}, {"date": "2014-09-10", "close": 27.125, "volume": 18434.0}, {"date": "2014-09-11", "close": 29.05, "volume": 19800.0}, {"date": "2014-09-12", "close": 28.0, "volume": 14949.0}, {"date": "2014-09-15", "close": 28.35, "volume": 15498.0}, {"date": "2014-09-18", "close": 24.5, "volume": 61725.0}, {"date": "2014-09-19", "close": 25.55, "volume": 21822.0}, {"date": "2014-09-22", "close": 24.15, "volume": 25185.0}, {"date": "2014-09-23", "close": 23.975, "volume": 21756.0}, {"date": "2014-09-24", "close": 23.45, "volume": 22129.0}, {"date": "2014-09-25", "close": 23.8, "volume": 9889.0}, {"date": "2014-09-26", "close": 22.75, "volume": 10544.0}, {"date": "2014-09-29", "close": 22.75, "volume": 7066.0}, {"date": "2014-09-30", "close": 23.625, "volume": 11933.0}, {"date": "2014-10-01", "close": 22.925, "volume": 6489.0}, {"date": "2014-10-02", "close": 22.575, "volume": 7227.0}, {"date": "2014-10-03", "close": 22.75, "volume": 4417.0}, {"date": "2014-10-06", "close": 22.925, "volume": 8620.0}, {"date": "2014-10-07", "close": 23.1, "volume": 5541.0}, {"date": "2014-10-08", "close": 22.575, "volume": 7437.0}, {"date": "2014-10-09", "close": 23.8, "volume": 33031.0}, {"date": "2014-10-10", "close": 23.8, "volume": 14759.0}, {"date": "2014-10-13", "close": 23.45, "volume": 4837.0}, {"date": "2014-10-14", "close": 23.8, "volume": 6275.0}, {"date": "2014-10-15", "close": 23.45, "volume": 6981.0}, {"date": "2014-10-16", "close": 22.925, "volume": 19701.0}, {"date": "2014-10-17", "close": 22.75, "volume": 4767.0}, {"date": "2014-10-20", "close": 23.45, "volume": 4125.0}, {"date": "2014-10-21", "close": 22.75, "volume": 5073.0}, {"date": "2014-10-22", "close": 23.625, "volume": 5635.0}, {"date": "2014-10-23", "close": 23.1, "volume": 2951.0}, {"date": "2014-10-24", "close": 22.05, "volume": 22570.0}, {"date": "2014-10-27", "close": 22.05, "volume": 1506.0}, {"date": "2014-10-28", "close": 22.4, "volume": 1076.0}, {"date": "2014-10-29", "close": 22.05, "volume": 2406.0}, {"date": "2014-10-30", "close": 21.7, "volume": 19810.0}, {"date": "2014-10-31", "close": 21.525, "volume": 8866.0}, {"date": "2014-11-03", "close": 20.3, "volume": 6086.0}, {"date": "2014-11-04", "close": 19.425, "volume": 11142.0}, {"date": "2014-11-05", "close": 19.25, "volume": 6429.0}, {"date": "2014-11-06", "close": 19.25, "volume": 6047.0}, {"date": "2014-11-07", "close": 20.65, "volume": 5876.0}, {"date": "2014-11-10", "close": 20.65, "volume": 5785.0}, {"date": "2014-11-11", "close": 20.65, "volume": 3044.0}, {"date": "2014-11-12", "close": 21.0, "volume": 4752.0}, {"date": "2014-11-13", "close": 20.3, "volume": 1793.0}, {"date": "2014-11-14", "close": 20.475, "volume": 1022.0}, {"date": "2014-11-17", "close": 19.95, "volume": 5993.0}, {"date": "2014-11-18", "close": 19.775, "volume": 2078.0}, {"date": "2014-11-19", "close": 20.475, "volume": 2527.0}, {"date": "2014-11-20", "close": 20.475, "volume": 773.0}, {"date": "2014-11-21", "close": 19.95, "volume": 2069.0}, {"date": "2014-11-24", "close": 18.9, "volume": 9616.0}, {"date": "2014-11-25", "close": 17.5, "volume": 13447.0}, {"date": "2014-11-26", "close": 17.5, "volume": 11065.0}, {"date": "2014-11-27", "close": 17.5, "volume": 5219.0}, {"date": "2014-11-28", "close": 17.5, "volume": 265.0}, {"date": "2014-12-01", "close": 16.1, "volume": 3556.0}, {"date": "2014-12-02", "close": 17.675, "volume": 8371.0}, {"date": "2014-12-03", "close": 18.55, "volume": 21741.0}, {"date": "2014-12-04", "close": 19.6, "volume": 2779.0}, {"date": "2014-12-05", "close": 19.075, "volume": 2906.0}, {"date": "2014-12-08", "close": 18.9, "volume": 1668.0}, {"date": "2014-12-09", "close": 18.025, "volume": 1305.0}, {"date": "2014-12-10", "close": 16.975, "volume": 3607.0}, {"date": "2014-12-11", "close": 16.45, "volume": 1138.0}, {"date": "2014-12-12", "close": 15.575, "volume": 10879.0}, {"date": "2014-12-15", "close": 14.7, "volume": 2563.0}, {"date": "2014-12-16", "close": 13.825, "volume": 10035.0}, {"date": "2014-12-17", "close": 14.525, "volume": 5286.0}, {"date": "2014-12-18", "close": 14.7, "volume": 4722.0}, {"date": "2014-12-19", "close": 15.75, "volume": 4146.0}, {"date": "2014-12-22", "close": 16.45, "volume": 3703.0}, {"date": "2014-12-23", "close": 16.975, "volume": 1861.0}, {"date": "2014-12-24", "close": 18.725, "volume": 10317.0}, {"date": "2014-12-29", "close": 18.025, "volume": 4147.0}, {"date": "2014-12-30", "close": 19.075, "volume": 1943.0}, {"date": "2014-12-31", "close": 19.075, "volume": 689.0}, {"date": "2015-01-02", "close": 19.425, "volume": 6315.0}, {"date": "2015-01-05", "close": 18.55, "volume": 3928.0}, {"date": "2015-01-06", "close": 17.325, "volume": 2172.0}, {"date": "2015-01-07", "close": 17.15, "volume": 902.0}, {"date": "2015-01-08", "close": 17.15, "volume": 1779.0}, {"date": "2015-01-09", "close": 16.975, "volume": 2315.0}, {"date": "2015-01-12", "close": 15.75, "volume": 4598.0}, {"date": "2015-01-13", "close": 15.225, "volume": 1694.0}, {"date": "2015-01-14", "close": 15.575, "volume": 2698.0}, {"date": "2015-01-15", "close": 15.225, "volume": 286.0}, {"date": "2015-01-16", "close": 14.7, "volume": 5462.0}, {"date": "2015-01-19", "close": 14.7, "volume": 1799.0}, {"date": "2015-01-20", "close": 14.0, "volume": 4076.0}, {"date": "2015-01-21", "close": 14.0, "volume": 2824.0}, {"date": "2015-01-22", "close": 14.875, "volume": 7442.0}, {"date": "2015-01-23", "close": 15.05, "volume": 6452.0}, {"date": "2015-01-27", "close": 14.7, "volume": 2039.0}, {"date": "2015-01-28", "close": 14.875, "volume": 966.0}, {"date": "2015-01-29", "close": 14.875, "volume": 743.0}, {"date": "2015-01-30", "close": 15.05, "volume": 1934.0}, {"date": "2015-02-02", "close": 14.525, "volume": 885.0}, {"date": "2015-02-03", "close": 15.05, "volume": 2910.0}, {"date": "2015-02-04", "close": 14.525, "volume": 1656.0}, {"date": "2015-02-05", "close": 15.05, "volume": 1262.0}, {"date": "2015-02-06", "close": 14.7, "volume": 2937.0}, {"date": "2015-02-09", "close": 14.525, "volume": 541.0}, {"date": "2015-02-10", "close": 14.525, "volume": 4877.0}, {"date": "2015-02-11", "close": 14.175, "volume": 3147.0}, {"date": "2015-02-12", "close": 14.0, "volume": 2909.0}, {"date": "2015-02-13", "close": 13.825, "volume": 4302.0}, {"date": "2015-02-16", "close": 14.175, "volume": 2838.0}, {"date": "2015-02-17", "close": 14.0, "volume": 8727.0}, {"date": "2015-02-18", "close": 14.0, "volume": 2818.0}, {"date": "2015-02-19", "close": 14.0, "volume": 3919.0}, {"date": "2015-02-20", "close": 14.0, "volume": 4420.0}, {"date": "2015-02-23", "close": 13.3, "volume": 5170.0}, {"date": "2015-02-24", "close": 12.775, "volume": 13635.0}, {"date": "2015-02-25", "close": 12.95, "volume": 14633.0}, {"date": "2015-02-26", "close": 12.95, "volume": 1293.0}, {"date": "2015-02-27", "close": 12.6, "volume": 1299.0}, {"date": "2015-03-02", "close": 11.725, "volume": 9409.0}, {"date": "2015-03-03", "close": 11.2, "volume": 47134.0}, {"date": "2015-03-04", "close": 11.2, "volume": 11573.0}, {"date": "2015-03-05", "close": 11.55, "volume": 8599.0}, {"date": "2015-03-06", "close": 12.25, "volume": 8267.0}, {"date": "2015-03-09", "close": 11.55, "volume": 2031.0}, {"date": "2015-03-10", "close": 11.9, "volume": 3998.0}, {"date": "2015-03-11", "close": 11.9, "volume": 1928.0}, {"date": "2015-03-12", "close": 12.6, "volume": 5426.0}, {"date": "2015-03-13", "close": 12.6, "volume": 4320.0}, {"date": "2015-03-16", "close": 13.3, "volume": 14395.0}, {"date": "2015-03-17", "close": 13.3, "volume": 11664.0}, {"date": "2015-03-18", "close": 14.0, "volume": 4385.0}, {"date": "2015-03-19", "close": 14.0, "volume": 486.0}, {"date": "2015-03-20", "close": 13.825, "volume": 1981.0}, {"date": "2015-03-23", "close": 12.6, "volume": 2814.0}, {"date": "2015-03-24", "close": 12.25, "volume": 2453.0}, {"date": "2015-03-25", "close": 12.25, "volume": 1123.0}, {"date": "2015-03-26", "close": 13.125, "volume": 1934.0}, {"date": "2015-03-27", "close": 12.775, "volume": 501.0}, {"date": "2015-03-30", "close": 12.425, "volume": 3580.0}, {"date": "2015-03-31", "close": 12.075, "volume": 795.0}, {"date": "2015-04-01", "close": 11.725, "volume": 4797.0}, {"date": "2015-04-02", "close": 11.55, "volume": 2021.0}, {"date": "2015-04-07", "close": 11.55, "volume": 5251.0}, {"date": "2015-04-08", "close": 11.2, "volume": 4781.0}, {"date": "2015-04-09", "close": 11.725, "volume": 1607.0}, {"date": "2015-04-10", "close": 11.55, "volume": 1157.0}, {"date": "2015-04-13", "close": 10.85, "volume": 4960.0}, {"date": "2015-04-14", "close": 11.9, "volume": 6228.0}, {"date": "2015-04-15", "close": 11.9, "volume": 4109.0}, {"date": "2015-04-16", "close": 12.075, "volume": 766.0}, {"date": "2015-04-17", "close": 11.9, "volume": 2969.0}, {"date": "2015-04-20", "close": 12.075, "volume": 624.0}, {"date": "2015-04-21", "close": 12.425, "volume": 7403.0}, {"date": "2015-04-22", "close": 12.775, "volume": 444.0}, {"date": "2015-04-23", "close": 12.6, "volume": 977.0}, {"date": "2015-04-24", "close": 12.425, "volume": 1532.0}, {"date": "2015-04-27", "close": 12.425, "volume": 238.0}, {"date": "2015-04-28", "close": 12.6, "volume": 4487.0}, {"date": "2015-04-29", "close": 13.3, "volume": 3149.0}, {"date": "2015-04-30", "close": 12.6, "volume": 2349.0}, {"date": "2015-05-07", "close": 10.675, "volume": 15582.0}, {"date": "2015-05-08", "close": 9.8, "volume": 35117.0}, {"date": "2015-05-11", "close": 9.275, "volume": 25010.0}, {"date": "2015-05-12", "close": 8.75, "volume": 64481.0}, {"date": "2015-05-13", "close": 8.75, "volume": 11563.0}, {"date": "2015-05-14", "close": 8.575, "volume": 41223.0}, {"date": "2015-05-15", "close": 8.575, "volume": 8969.0}, {"date": "2015-05-18", "close": 8.225, "volume": 7969.0}, {"date": "2015-05-19", "close": 8.4, "volume": 10964.0}, {"date": "2015-05-20", "close": 8.225, "volume": 7589.0}, {"date": "2015-05-21", "close": 7.875, "volume": 8607.0}, {"date": "2015-05-22", "close": 8.05, "volume": 3910.0}, {"date": "2015-05-25", "close": 8.4, "volume": 1761.0}, {"date": "2015-05-26", "close": 8.4, "volume": 18534.0}, {"date": "2015-05-27", "close": 8.925, "volume": 10351.0}, {"date": "2015-05-28", "close": 8.75, "volume": 1602.0}, {"date": "2015-05-29", "close": 8.4, "volume": 12802.0}, {"date": "2015-06-01", "close": 8.4, "volume": 8679.0}, {"date": "2015-06-02", "close": 8.75, "volume": 13055.0}, {"date": "2015-06-03", "close": 8.575, "volume": 27853.0}, {"date": "2015-06-04", "close": 8.75, "volume": 4383.0}, {"date": "2015-06-05", "close": 8.75, "volume": 36957.0}, {"date": "2015-06-09", "close": 8.4, "volume": 4727.0}, {"date": "2015-06-10", "close": 8.575, "volume": 3863.0}, {"date": "2015-06-11", "close": 8.4, "volume": 4198.0}, {"date": "2015-06-12", "close": 8.575, "volume": 2710.0}, {"date": "2015-06-15", "close": 8.4, "volume": 2758.0}, {"date": "2015-06-16", "close": 8.75, "volume": 10592.0}, {"date": "2015-06-17", "close": 8.575, "volume": 8187.0}, {"date": "2015-06-18", "close": 8.75, "volume": 6320.0}, {"date": "2015-06-19", "close": 8.75, "volume": 15445.0}, {"date": "2015-06-22", "close": 8.4, "volume": 2829.0}, {"date": "2015-06-23", "close": 8.05, "volume": 12049.0}, {"date": "2015-06-24", "close": 8.225, "volume": 5081.0}, {"date": "2015-06-25", "close": 8.05, "volume": 4418.0}, {"date": "2015-06-26", "close": 8.225, "volume": 3001.0}, {"date": "2015-06-29", "close": 7.35, "volume": 13005.0}, {"date": "2015-07-01", "close": 7.875, "volume": 14976.0}, {"date": "2015-07-02", "close": 8.75, "volume": 26154.0}, {"date": "2015-07-03", "close": 8.75, "volume": 31671.0}, {"date": "2015-07-06", "close": 8.75, "volume": 17956.0}, {"date": "2015-07-07", "close": 8.575, "volume": 14328.0}, {"date": "2015-07-08", "close": 8.4, "volume": 5746.0}, {"date": "2015-07-09", "close": 8.575, "volume": 1915.0}, {"date": "2015-07-10", "close": 8.75, "volume": 29950.0}, {"date": "2015-07-13", "close": 8.575, "volume": 3251.0}, {"date": "2015-07-14", "close": 8.75, "volume": 3135.0}, {"date": "2015-07-15", "close": 8.75, "volume": 7386.0}, {"date": "2015-07-16", "close": 8.75, "volume": 2290.0}, {"date": "2015-07-17", "close": 8.575, "volume": 3021.0}, {"date": "2015-07-20", "close": 8.575, "volume": 5211.0}, {"date": "2015-07-21", "close": 9.45, "volume": 41463.0}, {"date": "2015-07-22", "close": 8.75, "volume": 36883.0}, {"date": "2015-07-23", "close": 8.75, "volume": 22450.0}, {"date": "2015-07-24", "close": 8.925, "volume": 3311.0}, {"date": "2015-07-27", "close": 9.275, "volume": 7184.0}, {"date": "2015-07-28", "close": 8.925, "volume": 5894.0}, {"date": "2015-07-29", "close": 9.45, "volume": 11852.0}, {"date": "2015-07-30", "close": 9.45, "volume": 4921.0}, {"date": "2015-07-31", "close": 9.1, "volume": 7265.0}, {"date": "2015-08-03", "close": 9.275, "volume": 3409.0}, {"date": "2015-08-04", "close": 8.925, "volume": 4598.0}, {"date": "2015-08-05", "close": 8.925, "volume": 7540.0}, {"date": "2015-08-06", "close": 8.75, "volume": 3742.0}, {"date": "2015-08-07", "close": 8.575, "volume": 3289.0}, {"date": "2015-08-10", "close": 8.575, "volume": 2728.0}, {"date": "2015-08-11", "close": 8.575, "volume": 152.0}, {"date": "2015-08-12", "close": 8.575, "volume": 1127.0}, {"date": "2015-08-13", "close": 8.4, "volume": 2205.0}, {"date": "2015-08-14", "close": 8.75, "volume": 1023.0}, {"date": "2015-08-17", "close": 8.75, "volume": 541.0}, {"date": "2015-08-18", "close": 8.225, "volume": 6358.0}, {"date": "2015-08-19", "close": 7.875, "volume": 6629.0}, {"date": "2015-08-20", "close": 8.05, "volume": 855.0}, {"date": "2015-08-21", "close": 8.05, "volume": 1464.0}, {"date": "2015-08-24", "close": 7.7, "volume": 8365.0}, {"date": "2015-08-25", "close": 7.35, "volume": 6538.0}, {"date": "2015-08-26", "close": 6.825, "volume": 18319.0}, {"date": "2015-08-27", "close": 7.35, "volume": 5865.0}, {"date": "2015-08-28", "close": 7.175, "volume": 2243.0}, {"date": "2015-08-31", "close": 7.35, "volume": 911.0}, {"date": "2015-09-01", "close": 7.0, "volume": 3474.0}, {"date": "2015-09-02", "close": 6.825, "volume": 896.0}, {"date": "2015-09-03", "close": 7.175, "volume": 1046.0}, {"date": "2015-09-04", "close": 7.175, "volume": 1260.0}, {"date": "2015-09-07", "close": 6.825, "volume": 2893.0}, {"date": "2015-09-08", "close": 6.825, "volume": 2007.0}, {"date": "2015-09-09", "close": 7.0, "volume": 4634.0}, {"date": "2015-09-10", "close": 7.35, "volume": 1020.0}, {"date": "2015-09-11", "close": 7.0, "volume": 2920.0}, {"date": "2015-09-14", "close": 6.825, "volume": 3469.0}, {"date": "2015-09-15", "close": 7.0, "volume": 1356.0}, {"date": "2015-09-16", "close": 6.825, "volume": 1663.0}, {"date": "2015-09-17", "close": 7.175, "volume": 4626.0}, {"date": "2015-09-18", "close": 6.825, "volume": 501.0}, {"date": "2015-09-21", "close": 6.125, "volume": 15786.0}, {"date": "2015-09-22", "close": 5.95, "volume": 9615.0}, {"date": "2015-09-23", "close": 5.95, "volume": 1389.0}, {"date": "2015-09-24", "close": 5.775, "volume": 5054.0}, {"date": "2015-09-25", "close": 5.775, "volume": 574.0}, {"date": "2015-09-28", "close": 5.845, "volume": 1627.0}, {"date": "2015-09-29", "close": 5.075, "volume": 10745.0}, {"date": "2015-09-30", "close": 4.9, "volume": 7048.0}, {"date": "2015-10-01", "close": 4.2, "volume": 37428.0}, {"date": "2015-10-02", "close": 4.55, "volume": 49620.0}, {"date": "2015-10-05", "close": 4.9, "volume": 27024.0}, {"date": "2015-10-06", "close": 5.075, "volume": 12867.0}, {"date": "2015-10-07", "close": 5.25, "volume": 34035.0}, {"date": "2015-10-08", "close": 5.6, "volume": 20923.0}, {"date": "2015-10-09", "close": 5.6, "volume": 3258.0}, {"date": "2015-10-12", "close": 5.425, "volume": 6363.0}, {"date": "2015-10-13", "close": 5.6, "volume": 2709.0}, {"date": "2015-10-14", "close": 5.425, "volume": 3026.0}, {"date": "2015-10-15", "close": 5.25, "volume": 2484.0}, {"date": "2015-10-16", "close": 5.95, "volume": 7866.0}, {"date": "2015-10-19", "close": 5.6, "volume": 2943.0}, {"date": "2015-10-20", "close": 5.67, "volume": 352.0}, {"date": "2015-10-21", "close": 5.95, "volume": 851.0}, {"date": "2015-10-22", "close": 5.775, "volume": 2114.0}, {"date": "2015-10-23", "close": 5.95, "volume": 8952.0}, {"date": "2015-10-26", "close": 5.845, "volume": 4250.0}, {"date": "2015-10-27", "close": 5.775, "volume": 12422.0}, {"date": "2015-10-28", "close": 5.775, "volume": 1354.0}, {"date": "2015-10-29", "close": 5.6, "volume": 3794.0}, {"date": "2015-10-30", "close": 5.425, "volume": 4104.0}, {"date": "2015-11-02", "close": 5.075, "volume": 11418.0}, {"date": "2015-11-03", "close": 5.6, "volume": 2061.0}, {"date": "2015-11-04", "close": 5.6, "volume": 6068.0}, {"date": "2015-11-05", "close": 5.25, "volume": 510.0}, {"date": "2015-11-06", "close": 5.25, "volume": 598.0}, {"date": "2015-11-09", "close": 4.725, "volume": 16489.0}, {"date": "2015-11-10", "close": 4.55, "volume": 524.0}, {"date": "2015-11-11", "close": 4.375, "volume": 11942.0}, {"date": "2015-11-12", "close": 4.025, "volume": 29252.0}, {"date": "2018-09-27", "close": 0.14, "volume": 1664127.0}, {"date": "2018-09-28", "close": 0.105, "volume": 246087.0}, {"date": "2018-10-01", "close": 0.105, "volume": 46536.0}, {"date": "2018-10-02", "close": 0.105, "volume": 357143.0}, {"date": "2018-10-03", "close": 0.105, "volume": 20790.0}, {"date": "2018-10-04", "close": 0.105, "volume": 209102.0}, {"date": "2018-10-05", "close": 0.105, "volume": 212529.0}, {"date": "2018-10-08", "close": 0.14, "volume": 13289.0}, {"date": "2018-10-09", "close": 0.105, "volume": 20227.0}, {"date": "2018-10-10", "close": 0.105, "volume": 884838.0}, {"date": "2018-10-11", "close": 0.07, "volume": 29216.0}, {"date": "2018-10-12", "close": 0.105, "volume": 115148.0}, {"date": "2018-10-15", "close": 0.07, "volume": 280862.0}, {"date": "2018-10-16", "close": 0.07, "volume": 5419.0}, {"date": "2018-10-17", "close": 0.07, "volume": 1544.0}, {"date": "2018-10-18", "close": 0.07, "volume": 2857.0}, {"date": "2018-10-19", "close": 0.105, "volume": 16000.0}, {"date": "2018-10-22", "close": 0.07, "volume": 13786.0}, {"date": "2018-10-25", "close": 0.07, "volume": 1571.0}, {"date": "2018-10-26", "close": 0.07, "volume": 601247.0}, {"date": "2018-10-29", "close": 0.07, "volume": 7143.0}, {"date": "2018-10-30", "close": 0.07, "volume": 25286.0}, {"date": "2018-10-31", "close": 0.07, "volume": 231393.0}, {"date": "2018-11-01", "close": 0.07, "volume": 2886.0}, {"date": "2018-11-02", "close": 0.07, "volume": 286.0}, {"date": "2018-11-06", "close": 0.07, "volume": 1571.0}, {"date": "2018-11-07", "close": 0.105, "volume": 5171.0}, {"date": "2018-11-12", "close": 0.07, "volume": 28571.0}, {"date": "2018-11-15", "close": 0.07, "volume": 6857.0}, {"date": "2018-11-16", "close": 0.07, "volume": 143.0}, {"date": "2018-11-21", "close": 0.07, "volume": 10858.0}, {"date": "2018-11-22", "close": 0.07, "volume": 114.0}, {"date": "2018-11-23", "close": 0.07, "volume": 114.0}, {"date": "2018-11-26", "close": 0.07, "volume": 52942.0}, {"date": "2018-11-27", "close": 0.07, "volume": 85971.0}, {"date": "2018-11-28", "close": 0.07, "volume": 57143.0}, {"date": "2018-11-29", "close": 0.07, "volume": 286.0}, {"date": "2018-11-30", "close": 0.07, "volume": 714.0}, {"date": "2018-12-03", "close": 0.07, "volume": 6286.0}, {"date": "2018-12-04", "close": 0.07, "volume": 28657.0}, {"date": "2018-12-05", "close": 0.07, "volume": 539.0}, {"date": "2018-12-06", "close": 0.07, "volume": 19200.0}, {"date": "2018-12-07", "close": 0.07, "volume": 418060.0}, {"date": "2018-12-10", "close": 0.07, "volume": 14429.0}, {"date": "2018-12-12", "close": 0.07, "volume": 47143.0}, {"date": "2018-12-13", "close": 0.07, "volume": 419078.0}, {"date": "2018-12-14", "close": 0.07, "volume": 28571.0}, {"date": "2018-12-17", "close": 0.07, "volume": 5714.0}, {"date": "2018-12-18", "close": 0.07, "volume": 96592.0}, {"date": "2018-12-20", "close": 0.07, "volume": 17857.0}, {"date": "2018-12-21", "close": 0.07, "volume": 51429.0}, {"date": "2018-12-24", "close": 0.07, "volume": 48753.0}, {"date": "2018-12-31", "close": 0.07, "volume": 2284.0}, {"date": "2019-01-02", "close": 0.07, "volume": 68096.0}, {"date": "2019-01-03", "close": 0.07, "volume": 13381.0}, {"date": "2019-01-04", "close": 0.07, "volume": 10021.0}, {"date": "2019-01-07", "close": 0.07, "volume": 1127.0}, {"date": "2019-01-09", "close": 0.07, "volume": 3356.0}, {"date": "2019-01-10", "close": 0.07, "volume": 18190.0}, {"date": "2019-01-11", "close": 0.07, "volume": 2679.0}, {"date": "2019-01-14", "close": 0.07, "volume": 7143.0}, {"date": "2019-01-16", "close": 0.07, "volume": 2143.0}, {"date": "2019-01-17", "close": 0.07, "volume": 23257.0}, {"date": "2019-01-18", "close": 0.07, "volume": 20000.0}, {"date": "2019-01-21", "close": 0.105, "volume": 9524.0}, {"date": "2019-01-23", "close": 0.07, "volume": 14286.0}, {"date": "2019-01-24", "close": 0.07, "volume": 10000.0}, {"date": "2019-01-25", "close": 0.07, "volume": 7081.0}, {"date": "2019-01-29", "close": 0.07, "volume": 7143.0}, {"date": "2019-01-31", "close": 0.07, "volume": 16043.0}, {"date": "2019-02-01", "close": 0.07, "volume": 16286.0}, {"date": "2019-02-04", "close": 0.07, "volume": 37122.0}, {"date": "2019-02-05", "close": 0.07, "volume": 14727.0}, {"date": "2019-02-08", "close": 0.07, "volume": 15562.0}, {"date": "2019-02-13", "close": 0.07, "volume": 22371.0}, {"date": "2019-02-14", "close": 0.07, "volume": 31315.0}, {"date": "2019-02-15", "close": 0.07, "volume": 38171.0}, {"date": "2019-02-18", "close": 0.07, "volume": 9381.0}, {"date": "2019-02-19", "close": 0.07, "volume": 11486.0}, {"date": "2019-02-21", "close": 0.07, "volume": 40.0}, {"date": "2019-02-22", "close": 0.07, "volume": 9143.0}, {"date": "2019-02-25", "close": 0.07, "volume": 174.0}, {"date": "2019-02-26", "close": 0.07, "volume": 24429.0}, {"date": "2019-02-27", "close": 0.07, "volume": 18086.0}, {"date": "2019-02-28", "close": 0.07, "volume": 4169.0}, {"date": "2019-03-04", "close": 0.07, "volume": 14286.0}, {"date": "2019-03-05", "close": 0.07, "volume": 5714.0}, {"date": "2019-03-06", "close": 0.07, "volume": 188217.0}, {"date": "2019-03-07", "close": 0.07, "volume": 15143.0}, {"date": "2019-03-08", "close": 0.07, "volume": 18353.0}, {"date": "2019-03-11", "close": 0.07, "volume": 1478.0}, {"date": "2019-03-12", "close": 0.07, "volume": 8219.0}, {"date": "2019-03-13", "close": 0.07, "volume": 8571.0}, {"date": "2019-03-14", "close": 0.07, "volume": 632540.0}, {"date": "2019-03-15", "close": 0.07, "volume": 11189.0}, {"date": "2019-03-18", "close": 0.07, "volume": 1675.0}, {"date": "2019-03-19", "close": 0.07, "volume": 22857.0}, {"date": "2019-03-21", "close": 0.07, "volume": 34286.0}, {"date": "2019-03-22", "close": 0.07, "volume": 279569.0}, {"date": "2019-03-25", "close": 0.07, "volume": 7143.0}, {"date": "2019-03-27", "close": 0.07, "volume": 28846.0}, {"date": "2019-03-28", "close": 0.07, "volume": 14286.0}, {"date": "2019-03-29", "close": 0.07, "volume": 28571.0}, {"date": "2019-04-02", "close": 0.07, "volume": 12857.0}, {"date": "2019-04-03", "close": 0.07, "volume": 44571.0}, {"date": "2019-04-04", "close": 0.07, "volume": 20087.0}, {"date": "2019-04-08", "close": 0.07, "volume": 54286.0}, {"date": "2019-04-09", "close": 0.07, "volume": 5714.0}, {"date": "2019-04-11", "close": 0.105, "volume": 45714.0}, {"date": "2019-04-12", "close": 0.07, "volume": 19048.0}, {"date": "2019-04-17", "close": 0.07, "volume": 14620.0}, {"date": "2019-04-18", "close": 0.105, "volume": 971445.0}, {"date": "2019-04-23", "close": 0.105, "volume": 549076.0}, {"date": "2019-04-24", "close": 0.07, "volume": 33334.0}, {"date": "2019-04-26", "close": 0.105, "volume": 88828.0}, {"date": "2019-04-29", "close": 0.105, "volume": 11429.0}, {"date": "2019-04-30", "close": 0.105, "volume": 4763.0}, {"date": "2019-05-01", "close": 0.105, "volume": 19143.0}, {"date": "2019-05-02", "close": 0.07, "volume": 20171.0}, {"date": "2019-05-03", "close": 0.07, "volume": 49715.0}, {"date": "2019-05-06", "close": 0.07, "volume": 19048.0}, {"date": "2019-05-08", "close": 0.07, "volume": 7143.0}, {"date": "2019-05-10", "close": 0.105, "volume": 256332.0}, {"date": "2019-05-13", "close": 0.105, "volume": 40096.0}, {"date": "2019-05-14", "close": 0.105, "volume": 9143.0}, {"date": "2019-05-15", "close": 0.105, "volume": 19048.0}, {"date": "2019-05-17", "close": 0.07, "volume": 1299143.0}, {"date": "2019-05-23", "close": 0.105, "volume": 97143.0}, {"date": "2019-05-24", "close": 0.105, "volume": 13714.0}, {"date": "2019-05-29", "close": 0.07, "volume": 16429.0}, {"date": "2019-05-30", "close": 0.07, "volume": 1205166.0}, {"date": "2019-05-31", "close": 0.07, "volume": 1170959.0}, {"date": "2019-06-03", "close": 0.07, "volume": 82857.0}, {"date": "2019-06-04", "close": 0.07, "volume": 325423.0}, {"date": "2019-06-06", "close": 0.07, "volume": 300114.0}, {"date": "2019-06-11", "close": 0.07, "volume": 71429.0}, {"date": "2019-06-12", "close": 0.07, "volume": 151707.0}, {"date": "2019-06-17", "close": 0.07, "volume": 629.0}, {"date": "2019-06-18", "close": 0.105, "volume": 5714.0}, {"date": "2019-06-19", "close": 0.07, "volume": 10086.0}, {"date": "2019-06-21", "close": 0.07, "volume": 113432.0}, {"date": "2019-06-24", "close": 0.07, "volume": 21070.0}, {"date": "2019-06-26", "close": 0.07, "volume": 35714.0}, {"date": "2019-06-28", "close": 0.105, "volume": 106286.0}, {"date": "2019-07-01", "close": 0.07, "volume": 429.0}, {"date": "2019-07-02", "close": 0.07, "volume": 19000.0}, {"date": "2019-07-03", "close": 0.105, "volume": 8571.0}, {"date": "2019-07-04", "close": 0.07, "volume": 152763.0}, {"date": "2019-07-05", "close": 0.105, "volume": 9524.0}, {"date": "2019-07-15", "close": 0.105, "volume": 28571.0}, {"date": "2019-07-17", "close": 0.105, "volume": 10476.0}, {"date": "2019-07-18", "close": 0.105, "volume": 6257.0}, {"date": "2019-07-19", "close": 0.105, "volume": 4257.0}, {"date": "2019-07-22", "close": 0.105, "volume": 28577.0}, {"date": "2019-07-23", "close": 0.07, "volume": 11.0}, {"date": "2019-07-24", "close": 0.07, "volume": 11429.0}, {"date": "2019-07-25", "close": 0.07, "volume": 857.0}, {"date": "2019-07-30", "close": 0.07, "volume": 15429.0}, {"date": "2019-08-05", "close": 0.07, "volume": 245805.0}, {"date": "2019-08-07", "close": 0.07, "volume": 9786.0}, {"date": "2019-08-09", "close": 0.07, "volume": 5571.0}, {"date": "2019-08-13", "close": 0.07, "volume": 14300.0}, {"date": "2019-08-14", "close": 0.07, "volume": 1156278.0}, {"date": "2019-08-15", "close": 0.07, "volume": 21429.0}, {"date": "2019-08-22", "close": 0.07, "volume": 10829.0}, {"date": "2019-08-23", "close": 0.07, "volume": 73054.0}, {"date": "2019-08-26", "close": 0.07, "volume": 50000.0}, {"date": "2019-08-27", "close": 0.07, "volume": 14286.0}, {"date": "2019-08-28", "close": 0.07, "volume": 17143.0}, {"date": "2019-08-29", "close": 0.07, "volume": 51983.0}, {"date": "2019-08-30", "close": 0.07, "volume": 45000.0}, {"date": "2019-09-02", "close": 0.035, "volume": 658829.0}, {"date": "2019-09-04", "close": 0.07, "volume": 203144.0}, {"date": "2019-09-05", "close": 0.07, "volume": 7143.0}, {"date": "2019-09-09", "close": 0.07, "volume": 14286.0}, {"date": "2019-09-10", "close": 0.07, "volume": 28144.0}, {"date": "2019-09-13", "close": 0.07, "volume": 11143.0}, {"date": "2019-09-17", "close": 0.07, "volume": 227686.0}, {"date": "2019-09-18", "close": 0.07, "volume": 224200.0}, {"date": "2019-09-19", "close": 0.07, "volume": 62858.0}, {"date": "2019-09-20", "close": 0.07, "volume": 7857.0}, {"date": "2019-09-23", "close": 0.07, "volume": 100000.0}, {"date": "2019-09-30", "close": 0.07, "volume": 25576.0}, {"date": "2019-10-02", "close": 0.07, "volume": 10138.0}, {"date": "2019-10-04", "close": 0.07, "volume": 142857.0}, {"date": "2019-10-08", "close": 0.07, "volume": 1714.0}, {"date": "2019-10-10", "close": 0.035, "volume": 374286.0}, {"date": "2019-10-11", "close": 0.035, "volume": 27686.0}, {"date": "2019-10-15", "close": 0.07, "volume": 1354765.0}, {"date": "2019-10-16", "close": 0.07, "volume": 124468.0}, {"date": "2019-10-21", "close": 0.07, "volume": 96210.0}, {"date": "2019-10-24", "close": 0.105, "volume": 7143.0}, {"date": "2019-10-25", "close": 0.105, "volume": 4686.0}, {"date": "2019-10-28", "close": 0.07, "volume": 57143.0}, {"date": "2019-10-29", "close": 0.105, "volume": 10737.0}, {"date": "2019-10-30", "close": 0.105, "volume": 5143.0}, {"date": "2019-11-01", "close": 0.07, "volume": 845429.0}, {"date": "2019-11-04", "close": 0.07, "volume": 14286.0}, {"date": "2019-11-05", "close": 0.07, "volume": 66389.0}, {"date": "2019-11-06", "close": 0.07, "volume": 141754.0}, {"date": "2019-11-07", "close": 0.07, "volume": 52157.0}, {"date": "2019-11-08", "close": 0.07, "volume": 157143.0}, {"date": "2019-11-12", "close": 0.07, "volume": 72903.0}, {"date": "2019-11-13", "close": 0.07, "volume": 30265.0}, {"date": "2019-11-15", "close": 0.07, "volume": 2857.0}, {"date": "2019-11-18", "close": 0.07, "volume": 26286.0}, {"date": "2019-11-19", "close": 0.07, "volume": 39514.0}, {"date": "2019-11-22", "close": 0.07, "volume": 142857.0}, {"date": "2019-11-25", "close": 0.07, "volume": 1657.0}, {"date": "2019-11-26", "close": 0.07, "volume": 52857.0}, {"date": "2019-11-27", "close": 0.07, "volume": 8571.0}, {"date": "2019-11-28", "close": 0.07, "volume": 35714.0}, {"date": "2019-12-11", "close": 0.051, "volume": 32980.0}, {"date": "2019-12-12", "close": 0.055, "volume": 21854.0}, {"date": "2019-12-13", "close": 0.058, "volume": 66428.0}, {"date": "2019-12-16", "close": 0.05, "volume": 517464.0}, {"date": "2019-12-17", "close": 0.05, "volume": 230000.0}, {"date": "2019-12-18", "close": 0.058, "volume": 80721.0}, {"date": "2019-12-19", "close": 0.07, "volume": 373934.0}, {"date": "2019-12-20", "close": 0.075, "volume": 17143.0}, {"date": "2019-12-23", "close": 0.078, "volume": 100066.0}, {"date": "2019-12-27", "close": 0.077, "volume": 8572.0}, {"date": "2019-12-30", "close": 0.077, "volume": 28428.0}, {"date": "2020-01-06", "close": 0.07, "volume": 68293.0}, {"date": "2020-01-09", "close": 0.066, "volume": 50120.0}, {"date": "2020-01-13", "close": 0.065, "volume": 50000.0}, {"date": "2020-01-14", "close": 0.07, "volume": 100001.0}, {"date": "2020-01-17", "close": 0.063, "volume": 2158.0}, {"date": "2020-01-20", "close": 0.065, "volume": 59597.0}, {"date": "2020-01-21", "close": 0.063, "volume": 38355.0}, {"date": "2020-01-22", "close": 0.069, "volume": 82898.0}, {"date": "2020-01-23", "close": 0.062, "volume": 562.0}, {"date": "2020-01-24", "close": 0.059, "volume": 324416.0}, {"date": "2020-01-28", "close": 0.052, "volume": 156002.0}, {"date": "2020-01-29", "close": 0.052, "volume": 43337.0}, {"date": "2020-01-31", "close": 0.051, "volume": 25605.0}, {"date": "2020-02-03", "close": 0.05, "volume": 2.0}, {"date": "2020-02-05", "close": 0.05, "volume": 42016.0}, {"date": "2020-02-06", "close": 0.05, "volume": 106663.0}, {"date": "2020-02-07", "close": 0.05, "volume": 50000.0}, {"date": "2020-02-10", "close": 0.05, "volume": 72858.0}, {"date": "2020-02-12", "close": 0.05, "volume": 55572.0}, {"date": "2020-02-13", "close": 0.05, "volume": 65000.0}, {"date": "2020-02-17", "close": 0.051, "volume": 15000.0}, {"date": "2020-02-18", "close": 0.05, "volume": 52067.0}, {"date": "2020-02-21", "close": 0.04, "volume": 395573.0}, {"date": "2020-02-24", "close": 0.037, "volume": 68144.0}, {"date": "2020-02-25", "close": 0.038, "volume": 120463.0}, {"date": "2020-02-26", "close": 0.036, "volume": 104983.0}, {"date": "2020-02-28", "close": 0.036, "volume": 111764.0}, {"date": "2020-03-02", "close": 0.036, "volume": 42001.0}, {"date": "2020-03-03", "close": 0.04, "volume": 98572.0}, {"date": "2020-03-04", "close": 0.048, "volume": 5715.0}, {"date": "2020-03-05", "close": 0.05, "volume": 410024.0}, {"date": "2020-03-06", "close": 0.05, "volume": 1.0}, {"date": "2020-03-09", "close": 0.05, "volume": 38000.0}, {"date": "2020-03-10", "close": 0.05, "volume": 27858.0}, {"date": "2020-03-12", "close": 0.045, "volume": 22023.0}, {"date": "2020-03-13", "close": 0.042, "volume": 40.0}, {"date": "2020-03-16", "close": 0.042, "volume": 11960.0}, {"date": "2020-03-18", "close": 0.038, "volume": 30000.0}, {"date": "2020-03-23", "close": 0.036, "volume": 130670.0}, {"date": "2020-03-24", "close": 0.035, "volume": 3000.0}, {"date": "2020-03-25", "close": 0.035, "volume": 35000.0}, {"date": "2020-03-27", "close": 0.035, "volume": 157857.0}, {"date": "2020-03-30", "close": 0.035, "volume": 61000.0}, {"date": "2020-04-01", "close": 0.031, "volume": 32250.0}, {"date": "2020-04-02", "close": 0.031, "volume": 14857.0}, {"date": "2020-04-03", "close": 0.021, "volume": 15000.0}, {"date": "2020-04-06", "close": 0.031, "volume": 300000.0}, {"date": "2020-04-07", "close": 0.027, "volume": 256538.0}, {"date": "2020-04-09", "close": 0.027, "volume": 105800.0}, {"date": "2020-04-14", "close": 0.031, "volume": 5000.0}, {"date": "2020-04-17", "close": 0.036, "volume": 31836.0}, {"date": "2020-04-21", "close": 0.04, "volume": 15334.0}, {"date": "2020-04-22", "close": 0.038, "volume": 5705.0}, {"date": "2020-04-28", "close": 0.037, "volume": 12160.0}, {"date": "2020-04-29", "close": 0.042, "volume": 424.0}, {"date": "2020-04-30", "close": 0.042, "volume": 35715.0}, {"date": "2020-05-04", "close": 0.036, "volume": 157338.0}, {"date": "2020-05-05", "close": 0.037, "volume": 13000.0}, {"date": "2020-05-12", "close": 0.037, "volume": 71.0}, {"date": "2020-05-14", "close": 0.04, "volume": 20000.0}, {"date": "2020-05-18", "close": 0.038, "volume": 265000.0}, {"date": "2020-05-19", "close": 0.037, "volume": 15000.0}, {"date": "2020-05-26", "close": 0.035, "volume": 33715.0}, {"date": "2020-05-27", "close": 0.035, "volume": 10138.0}, {"date": "2020-05-28", "close": 0.035, "volume": 230000.0}, {"date": "2020-05-29", "close": 0.036, "volume": 26572.0}, {"date": "2020-06-02", "close": 0.036, "volume": 34157.0}, {"date": "2020-06-15", "close": 0.036, "volume": 7500.0}, {"date": "2020-06-16", "close": 0.034, "volume": 32278.0}, {"date": "2020-06-17", "close": 0.034, "volume": 25143.0}, {"date": "2020-06-18", "close": 0.034, "volume": 34763.0}, {"date": "2020-06-22", "close": 0.035, "volume": 28571.0}, {"date": "2020-06-23", "close": 0.034, "volume": 114.0}, {"date": "2020-06-24", "close": 0.032, "volume": 84452.0}, {"date": "2020-06-25", "close": 0.03, "volume": 195715.0}, {"date": "2020-06-26", "close": 0.028, "volume": 20570.0}, {"date": "2020-06-29", "close": 0.028, "volume": 222219.0}, {"date": "2020-06-30", "close": 0.028, "volume": 96838.0}, {"date": "2020-07-02", "close": 0.027, "volume": 10332.0}, {"date": "2020-07-07", "close": 0.03, "volume": 30000.0}, {"date": "2020-07-16", "close": 0.033, "volume": 330055.0}, {"date": "2020-07-22", "close": 0.029, "volume": 814.0}, {"date": "2020-07-27", "close": 0.035, "volume": 82779.0}, {"date": "2020-07-31", "close": 0.03, "volume": 74572.0}, {"date": "2020-08-03", "close": 0.03, "volume": 105839.0}, {"date": "2020-08-04", "close": 0.027, "volume": 58972.0}, {"date": "2020-08-11", "close": 0.03, "volume": 32000.0}, {"date": "2020-08-13", "close": 0.035, "volume": 36345.0}, {"date": "2020-08-14", "close": 0.035, "volume": 126655.0}, {"date": "2020-08-17", "close": 0.031, "volume": 25402.0}, {"date": "2020-08-18", "close": 0.031, "volume": 227.0}, {"date": "2020-08-20", "close": 0.037, "volume": 458877.0}, {"date": "2020-08-21", "close": 0.04, "volume": 138700.0}, {"date": "2020-08-24", "close": 0.055, "volume": 65356.0}, {"date": "2020-08-25", "close": 0.059, "volume": 86253.0}, {"date": "2020-08-26", "close": 0.061, "volume": 157740.0}, {"date": "2020-08-27", "close": 0.055, "volume": 74520.0}, {"date": "2020-08-31", "close": 0.052, "volume": 285.0}, {"date": "2020-09-01", "close": 0.058, "volume": 51559.0}, {"date": "2020-09-02", "close": 0.057, "volume": 24715.0}, {"date": "2020-09-03", "close": 0.057, "volume": 16000.0}, {"date": "2020-09-04", "close": 0.056, "volume": 250000.0}, {"date": "2020-09-07", "close": 0.055, "volume": 16285.0}, {"date": "2020-09-09", "close": 0.055, "volume": 51663.0}, {"date": "2020-09-10", "close": 0.055, "volume": 17052.0}, {"date": "2020-09-11", "close": 0.056, "volume": 10000.0}, {"date": "2020-09-14", "close": 0.057, "volume": 25000.0}, {"date": "2020-09-15", "close": 0.055, "volume": 86500.0}, {"date": "2020-09-16", "close": 0.052, "volume": 35000.0}, {"date": "2020-09-18", "close": 0.051, "volume": 11857.0}, {"date": "2020-09-23", "close": 0.051, "volume": 771.0}, {"date": "2020-09-24", "close": 0.051, "volume": 28572.0}, {"date": "2020-09-25", "close": 0.051, "volume": 4779.0}, {"date": "2020-09-28", "close": 0.051, "volume": 11115.0}, {"date": "2020-09-30", "close": 0.051, "volume": 12906.0}, {"date": "2021-12-14", "close": 0.155, "volume": 2505648.0}, {"date": "2021-12-15", "close": 0.12, "volume": 1284312.0}, {"date": "2021-12-16", "close": 0.12, "volume": 219344.0}, {"date": "2021-12-17", "close": 0.15, "volume": 81547.0}, {"date": "2021-12-20", "close": 0.145, "volume": 143405.0}, {"date": "2021-12-21", "close": 0.15, "volume": 182046.0}, {"date": "2021-12-22", "close": 0.145, "volume": 194657.0}, {"date": "2021-12-23", "close": 0.15, "volume": 94618.0}, {"date": "2021-12-24", "close": 0.14, "volume": 351355.0}, {"date": "2021-12-29", "close": 0.135, "volume": 205792.0}, {"date": "2021-12-30", "close": 0.165, "volume": 214704.0}, {"date": "2021-12-31", "close": 0.16, "volume": 161822.0}, {"date": "2022-01-04", "close": 0.155, "volume": 67242.0}, {"date": "2022-01-05", "close": 0.17, "volume": 452793.0}, {"date": "2022-01-06", "close": 0.175, "volume": 54531.0}, {"date": "2022-01-07", "close": 0.155, "volume": 74670.0}, {"date": "2022-01-10", "close": 0.165, "volume": 10072.0}, {"date": "2022-01-11", "close": 0.19, "volume": 493004.0}, {"date": "2022-01-12", "close": 0.175, "volume": 737372.0}, {"date": "2022-01-13", "close": 0.19, "volume": 494992.0}, {"date": "2022-01-14", "close": 0.195, "volume": 386204.0}, {"date": "2022-01-17", "close": 0.24, "volume": 1252640.0}, {"date": "2022-01-18", "close": 0.23, "volume": 1458810.0}, {"date": "2022-01-19", "close": 0.23, "volume": 326852.0}, {"date": "2022-01-20", "close": 0.25, "volume": 516997.0}, {"date": "2022-01-21", "close": 0.22, "volume": 874778.0}, {"date": "2022-01-24", "close": 0.22, "volume": 831448.0}, {"date": "2022-01-25", "close": 0.22, "volume": 439394.0}, {"date": "2022-01-27", "close": 0.22, "volume": 242810.0}, {"date": "2022-01-28", "close": 0.24, "volume": 279244.0}, {"date": "2022-01-31", "close": 0.24, "volume": 37904.0}, {"date": "2022-02-01", "close": 0.235, "volume": 402289.0}, {"date": "2022-02-02", "close": 0.225, "volume": 38793.0}, {"date": "2022-02-03", "close": 0.22, "volume": 51993.0}, {"date": "2022-02-04", "close": 0.235, "volume": 53983.0}, {"date": "2022-02-07", "close": 0.22, "volume": 50185.0}, {"date": "2022-02-08", "close": 0.245, "volume": 360032.0}, {"date": "2022-02-09", "close": 0.22, "volume": 165545.0}, {"date": "2022-02-10", "close": 0.25, "volume": 331490.0}, {"date": "2022-02-11", "close": 0.28, "volume": 1895088.0}, {"date": "2022-02-14", "close": 0.275, "volume": 1721480.0}, {"date": "2022-02-15", "close": 0.295, "volume": 749650.0}, {"date": "2022-02-16", "close": 0.34, "volume": 787372.0}, {"date": "2022-02-17", "close": 0.345, "volume": 1426077.0}, {"date": "2022-02-18", "close": 0.37, "volume": 952080.0}, {"date": "2022-02-21", "close": 0.35, "volume": 815235.0}, {"date": "2022-02-22", "close": 0.345, "volume": 270352.0}, {"date": "2022-02-23", "close": 0.35, "volume": 773083.0}, {"date": "2022-02-24", "close": 0.34, "volume": 1063536.0}, {"date": "2022-02-25", "close": 0.35, "volume": 537284.0}, {"date": "2022-02-28", "close": 0.33, "volume": 202135.0}, {"date": "2022-03-01", "close": 0.32, "volume": 205589.0}, {"date": "2022-03-02", "close": 0.305, "volume": 178720.0}, {"date": "2022-03-03", "close": 0.34, "volume": 149405.0}, {"date": "2022-03-04", "close": 0.315, "volume": 229615.0}, {"date": "2022-03-07", "close": 0.29, "volume": 122899.0}, {"date": "2022-03-08", "close": 0.295, "volume": 246540.0}, {"date": "2022-03-09", "close": 0.3, "volume": 145223.0}, {"date": "2022-03-10", "close": 0.35, "volume": 319026.0}, {"date": "2022-03-11", "close": 0.36, "volume": 453243.0}, {"date": "2022-03-14", "close": 0.335, "volume": 97735.0}, {"date": "2022-03-15", "close": 0.335, "volume": 12793.0}, {"date": "2022-03-16", "close": 0.335, "volume": 220537.0}, {"date": "2022-03-17", "close": 0.345, "volume": 99600.0}, {"date": "2022-03-18", "close": 0.34, "volume": 31098.0}, {"date": "2022-03-21", "close": 0.325, "volume": 2500.0}, {"date": "2022-03-22", "close": 0.34, "volume": 173947.0}, {"date": "2022-03-23", "close": 0.34, "volume": 25199.0}, {"date": "2022-03-24", "close": 0.325, "volume": 141784.0}, {"date": "2022-03-25", "close": 0.32, "volume": 23716.0}, {"date": "2022-03-28", "close": 0.325, "volume": 57555.0}, {"date": "2022-03-29", "close": 0.325, "volume": 33570.0}, {"date": "2022-03-30", "close": 0.335, "volume": 284627.0}, {"date": "2022-03-31", "close": 0.33, "volume": 77809.0}, {"date": "2022-04-01", "close": 0.31, "volume": 75915.0}, {"date": "2022-04-04", "close": 0.315, "volume": 363638.0}, {"date": "2022-04-05", "close": 0.3, "volume": 874979.0}, {"date": "2022-04-06", "close": 0.32, "volume": 302902.0}, {"date": "2022-04-07", "close": 0.32, "volume": 107079.0}, {"date": "2022-04-08", "close": 0.32, "volume": 16618.0}, {"date": "2022-04-11", "close": 0.31, "volume": 140294.0}, {"date": "2022-04-12", "close": 0.305, "volume": 319031.0}, {"date": "2022-04-13", "close": 0.31, "volume": 137210.0}, {"date": "2022-04-14", "close": 0.31, "volume": 234051.0}, {"date": "2022-04-19", "close": 0.315, "volume": 139841.0}, {"date": "2022-04-20", "close": 0.31, "volume": 158000.0}, {"date": "2022-04-21", "close": 0.305, "volume": 87095.0}, {"date": "2022-04-22", "close": 0.32, "volume": 159460.0}, {"date": "2022-04-26", "close": 0.315, "volume": 123004.0}, {"date": "2022-04-27", "close": 0.31, "volume": 282129.0}, {"date": "2022-04-28", "close": 0.305, "volume": 302103.0}, {"date": "2022-04-29", "close": 0.31, "volume": 731432.0}, {"date": "2022-05-02", "close": 0.31, "volume": 302905.0}, {"date": "2022-05-03", "close": 0.305, "volume": 141514.0}, {"date": "2022-05-04", "close": 0.305, "volume": 80969.0}, {"date": "2022-05-05", "close": 0.31, "volume": 9340.0}, {"date": "2022-05-06", "close": 0.335, "volume": 1362612.0}, {"date": "2022-05-09", "close": 0.335, "volume": 572995.0}, {"date": "2022-05-10", "close": 0.37, "volume": 458704.0}, {"date": "2022-05-11", "close": 0.39, "volume": 1785512.0}, {"date": "2022-05-12", "close": 0.405, "volume": 1028621.0}, {"date": "2022-05-13", "close": 0.39, "volume": 188217.0}, {"date": "2022-05-16", "close": 0.42, "volume": 329557.0}, {"date": "2022-05-17", "close": 0.42, "volume": 260329.0}, {"date": "2022-05-18", "close": 0.405, "volume": 374494.0}, {"date": "2022-05-19", "close": 0.415, "volume": 132507.0}, {"date": "2022-05-20", "close": 0.475, "volume": 849491.0}, {"date": "2022-05-23", "close": 0.49, "volume": 879080.0}, {"date": "2022-05-24", "close": 0.47, "volume": 555346.0}, {"date": "2022-05-25", "close": 0.45, "volume": 551540.0}, {"date": "2022-05-26", "close": 0.42, "volume": 400736.0}, {"date": "2022-05-27", "close": 0.45, "volume": 895583.0}, {"date": "2022-05-30", "close": 0.445, "volume": 218339.0}, {"date": "2022-05-31", "close": 0.45, "volume": 259549.0}, {"date": "2022-06-01", "close": 0.44, "volume": 87794.0}, {"date": "2022-06-02", "close": 0.435, "volume": 174549.0}, {"date": "2022-06-03", "close": 0.44, "volume": 272011.0}, {"date": "2022-06-06", "close": 0.44, "volume": 249222.0}, {"date": "2022-06-07", "close": 0.465, "volume": 445464.0}, {"date": "2022-06-08", "close": 0.425, "volume": 358202.0}, {"date": "2022-06-09", "close": 0.435, "volume": 161242.0}, {"date": "2022-06-10", "close": 0.445, "volume": 397183.0}, {"date": "2022-06-14", "close": 0.42, "volume": 454083.0}, {"date": "2022-06-15", "close": 0.41, "volume": 76356.0}, {"date": "2022-06-16", "close": 0.42, "volume": 489696.0}, {"date": "2022-06-17", "close": 0.415, "volume": 102168.0}, {"date": "2022-06-20", "close": 0.42, "volume": 617594.0}, {"date": "2022-06-21", "close": 0.435, "volume": 265740.0}, {"date": "2022-06-22", "close": 0.44, "volume": 111287.0}, {"date": "2022-06-23", "close": 0.44, "volume": 89312.0}, {"date": "2022-06-24", "close": 0.46, "volume": 510255.0}, {"date": "2022-06-27", "close": 0.495, "volume": 576363.0}, {"date": "2022-06-28", "close": 0.48, "volume": 234354.0}, {"date": "2022-06-29", "close": 0.445, "volume": 118865.0}, {"date": "2022-06-30", "close": 0.45, "volume": 15460.0}, {"date": "2022-07-01", "close": 0.435, "volume": 852944.0}, {"date": "2022-07-04", "close": 0.435, "volume": 331462.0}, {"date": "2022-07-05", "close": 0.435, "volume": 270424.0}, {"date": "2022-07-06", "close": 0.435, "volume": 207644.0}, {"date": "2022-07-07", "close": 0.435, "volume": 212007.0}, {"date": "2022-07-08", "close": 0.435, "volume": 210271.0}, {"date": "2022-07-11", "close": 0.445, "volume": 216240.0}, {"date": "2022-07-12", "close": 0.44, "volume": 87610.0}, {"date": "2022-07-13", "close": 0.435, "volume": 19423.0}, {"date": "2022-07-14", "close": 0.435, "volume": 30589.0}, {"date": "2022-07-15", "close": 0.435, "volume": 78916.0}, {"date": "2022-07-18", "close": 0.41, "volume": 176860.0}, {"date": "2022-07-21", "close": 0.415, "volume": 65686.0}, {"date": "2022-07-22", "close": 0.43, "volume": 75818.0}, {"date": "2022-07-25", "close": 0.4225, "volume": 25149.0}, {"date": "2022-07-26", "close": 0.42, "volume": 323975.0}, {"date": "2022-07-27", "close": 0.42, "volume": 8977.0}, {"date": "2022-07-28", "close": 0.42, "volume": 42561.0}, {"date": "2022-07-29", "close": 0.42, "volume": 40829.0}, {"date": "2022-08-01", "close": 0.41, "volume": 129570.0}, {"date": "2022-08-02", "close": 0.42, "volume": 51155.0}, {"date": "2022-08-03", "close": 0.415, "volume": 73993.0}, {"date": "2022-08-04", "close": 0.41, "volume": 485163.0}, {"date": "2022-08-05", "close": 0.415, "volume": 41196.0}, {"date": "2022-08-08", "close": 0.4, "volume": 74183.0}, {"date": "2022-08-09", "close": 0.4, "volume": 91490.0}, {"date": "2022-08-10", "close": 0.41, "volume": 48017.0}, {"date": "2022-08-11", "close": 0.4, "volume": 175473.0}, {"date": "2022-08-12", "close": 0.4, "volume": 59423.0}, {"date": "2022-08-15", "close": 0.41, "volume": 43718.0}, {"date": "2022-08-16", "close": 0.4, "volume": 13615.0}, {"date": "2022-08-17", "close": 0.4, "volume": 32496.0}, {"date": "2022-08-18", "close": 0.38, "volume": 166466.0}, {"date": "2022-08-19", "close": 0.385, "volume": 39238.0}, {"date": "2022-08-22", "close": 0.375, "volume": 12179.0}, {"date": "2022-08-23", "close": 0.385, "volume": 28840.0}, {"date": "2022-08-24", "close": 0.375, "volume": 23145.0}, {"date": "2022-08-25", "close": 0.36, "volume": 159698.0}, {"date": "2022-08-26", "close": 0.39, "volume": 56252.0}, {"date": "2022-08-29", "close": 0.38, "volume": 102846.0}, {"date": "2022-08-30", "close": 0.35, "volume": 58876.0}, {"date": "2022-08-31", "close": 0.34, "volume": 299934.0}, {"date": "2022-09-01", "close": 0.325, "volume": 330416.0}, {"date": "2022-09-02", "close": 0.37, "volume": 81076.0}, {"date": "2022-09-05", "close": 0.37, "volume": 67213.0}, {"date": "2022-09-06", "close": 0.4, "volume": 79724.0}, {"date": "2022-09-07", "close": 0.385, "volume": 31791.0}, {"date": "2022-09-08", "close": 0.39, "volume": 161023.0}, {"date": "2022-09-09", "close": 0.4, "volume": 62229.0}, {"date": "2022-09-12", "close": 0.365, "volume": 359264.0}, {"date": "2022-09-13", "close": 0.37, "volume": 200519.0}, {"date": "2022-09-14", "close": 0.375, "volume": 79132.0}, {"date": "2022-09-15", "close": 0.365, "volume": 30098.0}, {"date": "2022-09-16", "close": 0.37, "volume": 21863.0}, {"date": "2022-09-19", "close": 0.37, "volume": 74580.0}, {"date": "2022-09-20", "close": 0.4, "volume": 46947.0}, {"date": "2022-09-21", "close": 0.39, "volume": 12294.0}, {"date": "2022-09-23", "close": 0.375, "volume": 32545.0}, {"date": "2022-09-26", "close": 0.375, "volume": 122023.0}, {"date": "2022-09-27", "close": 0.385, "volume": 14504.0}, {"date": "2022-09-28", "close": 0.38, "volume": 55538.0}, {"date": "2022-09-29", "close": 0.38, "volume": 43314.0}, {"date": "2022-09-30", "close": 0.38, "volume": 11329.0}, {"date": "2022-10-03", "close": 0.38, "volume": 64316.0}, {"date": "2022-10-04", "close": 0.385, "volume": 179635.0}, {"date": "2022-10-05", "close": 0.38, "volume": 37181.0}, {"date": "2022-10-06", "close": 0.385, "volume": 110518.0}, {"date": "2022-10-07", "close": 0.385, "volume": 84965.0}, {"date": "2022-10-10", "close": 0.385, "volume": 89000.0}, {"date": "2022-10-11", "close": 0.385, "volume": 7767.0}, {"date": "2022-10-12", "close": 0.38, "volume": 113527.0}, {"date": "2022-10-13", "close": 0.37, "volume": 44461.0}, {"date": "2022-10-14", "close": 0.39, "volume": 181923.0}, {"date": "2022-10-17", "close": 0.38, "volume": 409316.0}, {"date": "2022-10-18", "close": 0.38, "volume": 471200.0}, {"date": "2022-10-19", "close": 0.39, "volume": 222400.0}, {"date": "2022-10-20", "close": 0.435, "volume": 184383.0}, {"date": "2022-10-21", "close": 0.445, "volume": 311094.0}, {"date": "2022-10-24", "close": 0.465, "volume": 464165.0}, {"date": "2022-10-25", "close": 0.48, "volume": 217616.0}, {"date": "2022-10-26", "close": 0.465, "volume": 151816.0}, {"date": "2022-10-27", "close": 0.43, "volume": 87707.0}, {"date": "2022-10-28", "close": 0.445, "volume": 169205.0}, {"date": "2022-10-31", "close": 0.435, "volume": 74108.0}, {"date": "2022-11-01", "close": 0.43, "volume": 26109.0}, {"date": "2022-11-02", "close": 0.45, "volume": 196300.0}, {"date": "2022-11-03", "close": 0.455, "volume": 174715.0}, {"date": "2022-11-04", "close": 0.46, "volume": 116623.0}, {"date": "2022-11-07", "close": 0.45, "volume": 24231.0}, {"date": "2022-11-08", "close": 0.415, "volume": 98187.0}, {"date": "2022-11-09", "close": 0.44, "volume": 105584.0}, {"date": "2022-11-10", "close": 0.41, "volume": 85871.0}, {"date": "2022-11-11", "close": 0.425, "volume": 91465.0}, {"date": "2022-11-14", "close": 0.42, "volume": 240401.0}, {"date": "2022-11-15", "close": 0.42, "volume": 130535.0}, {"date": "2022-11-16", "close": 0.43, "volume": 19325.0}, {"date": "2022-11-17", "close": 0.44, "volume": 47440.0}, {"date": "2022-11-18", "close": 0.465, "volume": 102601.0}, {"date": "2022-11-21", "close": 0.51, "volume": 526281.0}, {"date": "2022-11-22", "close": 0.49, "volume": 572766.0}, {"date": "2022-11-23", "close": 0.51, "volume": 207386.0}, {"date": "2022-11-24", "close": 0.485, "volume": 115481.0}, {"date": "2022-11-28", "close": 0.54, "volume": 864811.0}, {"date": "2022-11-29", "close": 0.51, "volume": 302655.0}, {"date": "2022-11-30", "close": 0.565, "volume": 421654.0}, {"date": "2022-12-01", "close": 0.595, "volume": 566130.0}, {"date": "2022-12-02", "close": 0.59, "volume": 503400.0}, {"date": "2022-12-05", "close": 0.58, "volume": 260314.0}, {"date": "2022-12-06", "close": 0.53, "volume": 200396.0}, {"date": "2022-12-07", "close": 0.51, "volume": 152204.0}, {"date": "2022-12-08", "close": 0.57, "volume": 245096.0}, {"date": "2022-12-09", "close": 0.54, "volume": 122790.0}, {"date": "2022-12-12", "close": 0.52, "volume": 97514.0}, {"date": "2022-12-13", "close": 0.54, "volume": 49276.0}, {"date": "2022-12-14", "close": 0.61, "volume": 390707.0}, {"date": "2022-12-15", "close": 0.595, "volume": 183218.0}, {"date": "2022-12-16", "close": 0.63, "volume": 212873.0}, {"date": "2022-12-19", "close": 0.64, "volume": 275021.0}, {"date": "2022-12-20", "close": 0.645, "volume": 116319.0}, {"date": "2022-12-21", "close": 0.66, "volume": 226599.0}, {"date": "2022-12-22", "close": 0.68, "volume": 398483.0}, {"date": "2022-12-23", "close": 0.69, "volume": 175474.0}, {"date": "2022-12-28", "close": 0.68, "volume": 113892.0}, {"date": "2022-12-29", "close": 0.665, "volume": 86049.0}, {"date": "2022-12-30", "close": 0.69, "volume": 59783.0}, {"date": "2023-01-03", "close": 0.695, "volume": 81428.0}, {"date": "2023-01-04", "close": 0.63, "volume": 314017.0}, {"date": "2023-01-05", "close": 0.64, "volume": 85771.0}, {"date": "2023-01-06", "close": 0.65, "volume": 106470.0}, {"date": "2023-01-09", "close": 0.675, "volume": 194758.0}, {"date": "2023-01-10", "close": 0.67, "volume": 41539.0}, {"date": "2023-01-11", "close": 0.685, "volume": 46041.0}, {"date": "2023-01-12", "close": 0.68, "volume": 59373.0}, {"date": "2023-01-13", "close": 0.625, "volume": 154401.0}, {"date": "2023-01-16", "close": 0.57, "volume": 604681.0}, {"date": "2023-01-17", "close": 0.595, "volume": 160221.0}, {"date": "2023-01-18", "close": 0.56, "volume": 128332.0}, {"date": "2023-01-19", "close": 0.57, "volume": 81857.0}, {"date": "2023-01-20", "close": 0.525, "volume": 265580.0}, {"date": "2023-01-23", "close": 0.55, "volume": 366336.0}, {"date": "2023-01-24", "close": 0.55, "volume": 62947.0}, {"date": "2023-01-25", "close": 0.555, "volume": 268403.0}, {"date": "2023-01-27", "close": 0.58, "volume": 80367.0}, {"date": "2023-01-30", "close": 0.535, "volume": 134084.0}, {"date": "2023-01-31", "close": 0.53, "volume": 37607.0}, {"date": "2023-02-01", "close": 0.53, "volume": 153354.0}, {"date": "2023-02-02", "close": 0.525, "volume": 60855.0}, {"date": "2023-02-03", "close": 0.55, "volume": 39456.0}, {"date": "2023-02-06", "close": 0.545, "volume": 38068.0}, {"date": "2023-02-07", "close": 0.55, "volume": 73762.0}, {"date": "2023-02-08", "close": 0.555, "volume": 7041.0}, {"date": "2023-02-09", "close": 0.59, "volume": 275449.0}, {"date": "2023-02-10", "close": 0.61, "volume": 270125.0}, {"date": "2023-02-13", "close": 0.575, "volume": 107884.0}, {"date": "2023-02-14", "close": 0.585, "volume": 128210.0}, {"date": "2023-02-15", "close": 0.57, "volume": 81286.0}, {"date": "2023-02-16", "close": 0.54, "volume": 127967.0}, {"date": "2023-02-17", "close": 0.57, "volume": 259524.0}, {"date": "2023-02-20", "close": 0.55, "volume": 25323.0}, {"date": "2023-02-21", "close": 0.545, "volume": 21231.0}, {"date": "2023-02-22", "close": 0.56, "volume": 7775.0}, {"date": "2023-02-23", "close": 0.555, "volume": 57804.0}, {"date": "2023-02-24", "close": 0.555, "volume": 97811.0}, {"date": "2023-02-27", "close": 0.545, "volume": 127570.0}, {"date": "2023-02-28", "close": 0.5575, "volume": 99119.0}, {"date": "2023-03-01", "close": 0.565, "volume": 12120.0}, {"date": "2023-03-02", "close": 0.57, "volume": 10639.0}, {"date": "2023-03-03", "close": 0.57, "volume": 40009.0}, {"date": "2023-03-06", "close": 0.56, "volume": 29345.0}, {"date": "2023-03-07", "close": 0.565, "volume": 43772.0}, {"date": "2023-03-08", "close": 0.555, "volume": 23391.0}, {"date": "2023-03-09", "close": 0.545, "volume": 65477.0}, {"date": "2023-03-10", "close": 0.545, "volume": 80907.0}, {"date": "2023-03-13", "close": 0.545, "volume": 179202.0}, {"date": "2023-03-14", "close": 0.535, "volume": 197123.0}, {"date": "2023-03-15", "close": 0.54, "volume": 66637.0}, {"date": "2023-03-16", "close": 0.53, "volume": 120923.0}, {"date": "2023-03-17", "close": 0.535, "volume": 13740.0}, {"date": "2023-03-20", "close": 0.54, "volume": 124286.0}, {"date": "2023-03-21", "close": 0.53, "volume": 30435.0}, {"date": "2023-03-22", "close": 0.525, "volume": 3124.0}, {"date": "2023-03-23", "close": 0.525, "volume": 266249.0}, {"date": "2023-03-24", "close": 0.525, "volume": 84936.0}, {"date": "2023-03-27", "close": 0.54, "volume": 105056.0}, {"date": "2023-03-28", "close": 0.535, "volume": 21075.0}, {"date": "2023-03-29", "close": 0.52, "volume": 121505.0}, {"date": "2023-03-30", "close": 0.52, "volume": 91943.0}, {"date": "2023-03-31", "close": 0.535, "volume": 78597.0}, {"date": "2023-04-03", "close": 0.525, "volume": 32284.0}, {"date": "2023-04-04", "close": 0.54, "volume": 53902.0}, {"date": "2023-04-05", "close": 0.53, "volume": 10085.0}, {"date": "2023-04-06", "close": 0.53, "volume": 59733.0}, {"date": "2023-04-11", "close": 0.535, "volume": 52131.0}, {"date": "2023-04-12", "close": 0.53, "volume": 10003.0}, {"date": "2023-04-13", "close": 0.54, "volume": 2082.0}, {"date": "2023-04-14", "close": 0.565, "volume": 82764.0}, {"date": "2023-04-17", "close": 0.57, "volume": 11205.0}, {"date": "2023-04-18", "close": 0.575, "volume": 89411.0}, {"date": "2023-04-19", "close": 0.565, "volume": 32123.0}, {"date": "2023-04-20", "close": 0.55, "volume": 19917.0}, {"date": "2023-04-21", "close": 0.545, "volume": 40972.0}, {"date": "2023-04-24", "close": 0.53, "volume": 37130.0}, {"date": "2023-04-26", "close": 0.53, "volume": 27347.0}, {"date": "2023-04-27", "close": 0.52, "volume": 61259.0}, {"date": "2023-04-28", "close": 0.535, "volume": 173581.0}, {"date": "2023-05-01", "close": 0.53, "volume": 4599.0}, {"date": "2023-05-02", "close": 0.525, "volume": 92092.0}, {"date": "2023-05-03", "close": 0.505, "volume": 96305.0}, {"date": "2023-05-04", "close": 0.5, "volume": 114420.0}, {"date": "2023-05-05", "close": 0.515, "volume": 6752.0}, {"date": "2023-05-08", "close": 0.5, "volume": 123399.0}, {"date": "2023-05-09", "close": 0.505, "volume": 127096.0}, {"date": "2023-05-10", "close": 0.495, "volume": 208179.0}, {"date": "2023-05-11", "close": 0.5, "volume": 34121.0}, {"date": "2023-05-12", "close": 0.485, "volume": 69668.0}, {"date": "2023-05-15", "close": 0.47, "volume": 111669.0}, {"date": "2023-05-16", "close": 0.44, "volume": 112674.0}, {"date": "2023-05-17", "close": 0.45, "volume": 56873.0}, {"date": "2023-05-18", "close": 0.5, "volume": 115599.0}, {"date": "2023-05-19", "close": 0.51, "volume": 225402.0}, {"date": "2023-05-22", "close": 0.51, "volume": 143340.0}, {"date": "2023-05-23", "close": 0.52, "volume": 80208.0}, {"date": "2023-05-24", "close": 0.55, "volume": 39361.0}, {"date": "2023-05-25", "close": 0.52, "volume": 45862.0}, {"date": "2023-05-26", "close": 0.55, "volume": 65876.0}, {"date": "2023-05-29", "close": 0.53, "volume": 61222.0}, {"date": "2023-05-30", "close": 0.55, "volume": 47664.0}, {"date": "2023-05-31", "close": 0.55, "volume": 36768.0}, {"date": "2023-06-01", "close": 0.54, "volume": 28173.0}, {"date": "2023-06-02", "close": 0.525, "volume": 187553.0}, {"date": "2023-06-05", "close": 0.52, "volume": 73672.0}, {"date": "2023-06-06", "close": 0.51, "volume": 122887.0}, {"date": "2023-06-07", "close": 0.52, "volume": 27509.0}, {"date": "2023-06-08", "close": 0.53, "volume": 10848.0}, {"date": "2023-06-09", "close": 0.54, "volume": 10076.0}, {"date": "2023-06-13", "close": 0.5425, "volume": 23872.0}, {"date": "2023-06-14", "close": 0.55, "volume": 90632.0}, {"date": "2023-06-15", "close": 0.535, "volume": 42419.0}, {"date": "2023-06-16", "close": 0.53, "volume": 50317.0}, {"date": "2023-06-19", "close": 0.525, "volume": 64024.0}, {"date": "2023-06-20", "close": 0.53, "volume": 44238.0}, {"date": "2023-06-21", "close": 0.53, "volume": 935.0}, {"date": "2023-06-22", "close": 0.535, "volume": 105011.0}, {"date": "2023-06-23", "close": 0.53, "volume": 175198.0}, {"date": "2023-06-27", "close": 0.55, "volume": 90350.0}, {"date": "2023-06-28", "close": 0.54, "volume": 55324.0}, {"date": "2023-06-29", "close": 0.54, "volume": 17019.0}, {"date": "2023-06-30", "close": 0.55, "volume": 14889.0}, {"date": "2023-07-03", "close": 0.55, "volume": 23817.0}, {"date": "2023-07-04", "close": 0.59, "volume": 194475.0}, {"date": "2023-07-05", "close": 0.61, "volume": 185764.0}, {"date": "2023-07-06", "close": 0.605, "volume": 150500.0}, {"date": "2023-07-07", "close": 0.6, "volume": 114887.0}, {"date": "2023-07-10", "close": 0.6, "volume": 118750.0}, {"date": "2023-07-11", "close": 0.635, "volume": 126920.0}, {"date": "2023-07-12", "close": 0.625, "volume": 44472.0}, {"date": "2023-07-13", "close": 0.605, "volume": 24913.0}, {"date": "2023-07-14", "close": 0.625, "volume": 8593.0}, {"date": "2023-07-17", "close": 0.61, "volume": 24157.0}, {"date": "2023-07-18", "close": 0.62, "volume": 34047.0}, {"date": "2023-07-19", "close": 0.595, "volume": 171094.0}, {"date": "2023-07-20", "close": 0.605, "volume": 63395.0}, {"date": "2023-07-21", "close": 0.6, "volume": 85052.0}, {"date": "2023-07-24", "close": 0.61, "volume": 19392.0}, {"date": "2023-07-25", "close": 0.595, "volume": 39253.0}, {"date": "2023-07-26", "close": 0.59, "volume": 55965.0}, {"date": "2023-07-27", "close": 0.61, "volume": 165509.0}, {"date": "2023-07-28", "close": 0.61, "volume": 63.0}, {"date": "2023-07-31", "close": 0.61, "volume": 4328.0}, {"date": "2023-08-01", "close": 0.605, "volume": 233918.0}, {"date": "2023-08-02", "close": 0.595, "volume": 35687.0}, {"date": "2023-08-03", "close": 0.6, "volume": 1058.0}, {"date": "2023-08-04", "close": 0.59, "volume": 62504.0}, {"date": "2023-08-07", "close": 0.59, "volume": 6218.0}, {"date": "2023-08-08", "close": 0.5975, "volume": 45277.0}, {"date": "2023-08-09", "close": 0.595, "volume": 33506.0}, {"date": "2023-08-10", "close": 0.595, "volume": 19160.0}, {"date": "2023-08-11", "close": 0.595, "volume": 7533.0}, {"date": "2023-08-14", "close": 0.585, "volume": 207314.0}, {"date": "2023-08-15", "close": 0.595, "volume": 8620.0}, {"date": "2023-08-16", "close": 0.6, "volume": 37465.0}, {"date": "2023-08-17", "close": 0.59, "volume": 15763.0}, {"date": "2023-08-18", "close": 0.59, "volume": 144983.0}, {"date": "2023-08-21", "close": 0.59, "volume": 50960.0}, {"date": "2023-08-22", "close": 0.59, "volume": 17907.0}, {"date": "2023-08-23", "close": 0.585, "volume": 39588.0}, {"date": "2023-08-24", "close": 0.585, "volume": 55166.0}, {"date": "2023-08-25", "close": 0.585, "volume": 39362.0}, {"date": "2023-08-28", "close": 0.585, "volume": 77094.0}, {"date": "2023-08-29", "close": 0.585, "volume": 29490.0}, {"date": "2023-08-30", "close": 0.585, "volume": 208454.0}, {"date": "2023-08-31", "close": 0.585, "volume": 148696.0}, {"date": "2023-09-01", "close": 0.6, "volume": 79158.0}, {"date": "2023-09-04", "close": 0.59, "volume": 52686.0}, {"date": "2023-09-05", "close": 0.585, "volume": 148236.0}, {"date": "2023-09-06", "close": 0.595, "volume": 83565.0}, {"date": "2023-09-07", "close": 0.58, "volume": 47462.0}, {"date": "2023-09-11", "close": 0.58, "volume": 56465.0}, {"date": "2023-09-12", "close": 0.59, "volume": 8384.0}, {"date": "2023-09-13", "close": 0.59, "volume": 3445.0}, {"date": "2023-09-14", "close": 0.58, "volume": 76189.0}, {"date": "2023-09-15", "close": 0.585, "volume": 17448.0}, {"date": "2023-09-18", "close": 0.58, "volume": 69804.0}, {"date": "2023-09-19", "close": 0.58, "volume": 29547.0}, {"date": "2023-09-20", "close": 0.58, "volume": 45592.0}, {"date": "2023-09-21", "close": 0.565, "volume": 230070.0}, {"date": "2023-09-22", "close": 0.575, "volume": 141618.0}, {"date": "2023-09-25", "close": 0.565, "volume": 112322.0}, {"date": "2023-09-26", "close": 0.575, "volume": 7468.0}, {"date": "2023-09-27", "close": 0.575, "volume": 37551.0}, {"date": "2023-09-28", "close": 0.57, "volume": 32691.0}, {"date": "2023-09-29", "close": 0.57, "volume": 123100.0}, {"date": "2023-10-02", "close": 0.565, "volume": 243529.0}, {"date": "2023-10-03", "close": 0.575, "volume": 156793.0}, {"date": "2023-10-04", "close": 0.575, "volume": 166036.0}, {"date": "2023-10-05", "close": 0.575, "volume": 153790.0}, {"date": "2023-10-06", "close": 0.565, "volume": 90606.0}, {"date": "2023-10-09", "close": 0.575, "volume": 39234.0}, {"date": "2023-10-10", "close": 0.57, "volume": 29555.0}, {"date": "2023-10-11", "close": 0.59, "volume": 34363.0}, {"date": "2023-10-12", "close": 0.585, "volume": 28860.0}, {"date": "2023-10-13", "close": 0.585, "volume": 41.0}, {"date": "2023-10-16", "close": 0.585, "volume": 6332.0}, {"date": "2023-10-17", "close": 0.575, "volume": 7288.0}, {"date": "2023-10-18", "close": 0.575, "volume": 121394.0}, {"date": "2023-10-19", "close": 0.535, "volume": 328169.0}, {"date": "2023-10-20", "close": 0.555, "volume": 159903.0}, {"date": "2023-10-23", "close": 0.57, "volume": 170048.0}, {"date": "2023-10-24", "close": 0.56, "volume": 143660.0}, {"date": "2023-10-25", "close": 0.585, "volume": 159052.0}, {"date": "2023-10-26", "close": 0.625, "volume": 247748.0}, {"date": "2023-10-27", "close": 0.65, "volume": 189564.0}, {"date": "2023-10-30", "close": 0.65, "volume": 320167.0}, {"date": "2023-10-31", "close": 0.635, "volume": 209550.0}, {"date": "2023-11-01", "close": 0.65, "volume": 153505.0}, {"date": "2023-11-02", "close": 0.69, "volume": 145688.0}, {"date": "2023-11-03", "close": 0.69, "volume": 134569.0}, {"date": "2023-11-06", "close": 0.675, "volume": 90987.0}, {"date": "2023-11-07", "close": 0.68, "volume": 17561.0}, {"date": "2023-11-08", "close": 0.685, "volume": 82153.0}, {"date": "2023-11-09", "close": 0.68, "volume": 15190.0}, {"date": "2023-11-10", "close": 0.67, "volume": 98821.0}, {"date": "2023-11-13", "close": 0.65, "volume": 124936.0}, {"date": "2023-11-14", "close": 0.675, "volume": 150229.0}, {"date": "2023-11-15", "close": 0.675, "volume": 113803.0}, {"date": "2023-11-16", "close": 0.68, "volume": 48341.0}, {"date": "2023-11-17", "close": 0.68, "volume": 3841.0}, {"date": "2023-11-20", "close": 0.675, "volume": 25822.0}, {"date": "2023-11-21", "close": 0.68, "volume": 155101.0}, {"date": "2023-11-22", "close": 0.68, "volume": 17639.0}, {"date": "2023-11-23", "close": 0.65, "volume": 114922.0}, {"date": "2023-11-24", "close": 0.66, "volume": 17881.0}, {"date": "2023-11-27", "close": 0.66, "volume": 31841.0}, {"date": "2023-11-28", "close": 0.67, "volume": 58442.0}, {"date": "2023-11-29", "close": 0.68, "volume": 21981.0}, {"date": "2023-11-30", "close": 0.655, "volume": 24686.0}, {"date": "2023-12-01", "close": 0.67, "volume": 15855.0}, {"date": "2023-12-04", "close": 0.64, "volume": 148563.0}, {"date": "2023-12-05", "close": 0.65, "volume": 10631.0}, {"date": "2023-12-06", "close": 0.64, "volume": 39820.0}, {"date": "2023-12-07", "close": 0.65, "volume": 21767.0}, {"date": "2023-12-08", "close": 0.65, "volume": 29063.0}, {"date": "2023-12-11", "close": 0.635, "volume": 104261.0}, {"date": "2023-12-12", "close": 0.62, "volume": 223203.0}, {"date": "2023-12-13", "close": 0.61, "volume": 33651.0}, {"date": "2023-12-14", "close": 0.625, "volume": 338114.0}, {"date": "2023-12-15", "close": 0.61, "volume": 107111.0}, {"date": "2023-12-18", "close": 0.61, "volume": 47445.0}, {"date": "2023-12-19", "close": 0.59, "volume": 86747.0}, {"date": "2023-12-20", "close": 0.6, "volume": 61762.0}, {"date": "2023-12-21", "close": 0.6, "volume": 60432.0}, {"date": "2023-12-22", "close": 0.61, "volume": 91453.0}, {"date": "2023-12-27", "close": 0.6, "volume": 33720.0}, {"date": "2023-12-28", "close": 0.62, "volume": 44699.0}, {"date": "2023-12-29", "close": 0.63, "volume": 37534.0}, {"date": "2024-01-02", "close": 0.615, "volume": 40930.0}, {"date": "2024-01-03", "close": 0.605, "volume": 16910.0}, {"date": "2024-01-04", "close": 0.63, "volume": 39928.0}, {"date": "2024-01-05", "close": 0.63, "volume": 87291.0}, {"date": "2024-01-08", "close": 0.6, "volume": 82672.0}, {"date": "2024-01-09", "close": 0.625, "volume": 46229.0}, {"date": "2024-01-10", "close": 0.63, "volume": 49301.0}, {"date": "2024-01-11", "close": 0.62, "volume": 33430.0}, {"date": "2024-01-12", "close": 0.615, "volume": 22708.0}, {"date": "2024-01-15", "close": 0.625, "volume": 27763.0}, {"date": "2024-01-16", "close": 0.63, "volume": 29647.0}, {"date": "2024-01-17", "close": 0.625, "volume": 13653.0}, {"date": "2024-01-18", "close": 0.625, "volume": 17606.0}, {"date": "2024-01-19", "close": 0.615, "volume": 99432.0}, {"date": "2024-01-22", "close": 0.62, "volume": 67060.0}, {"date": "2024-01-23", "close": 0.6, "volume": 126903.0}, {"date": "2024-01-24", "close": 0.56, "volume": 288888.0}, {"date": "2024-01-25", "close": 0.595, "volume": 74966.0}, {"date": "2024-01-29", "close": 0.6, "volume": 56228.0}, {"date": "2024-01-30", "close": 0.6, "volume": 38024.0}, {"date": "2024-01-31", "close": 0.59, "volume": 81066.0}, {"date": "2024-02-01", "close": 0.595, "volume": 79682.0}, {"date": "2024-02-02", "close": 0.59, "volume": 46749.0}, {"date": "2024-02-05", "close": 0.59, "volume": 28506.0}, {"date": "2024-02-06", "close": 0.58, "volume": 78405.0}, {"date": "2024-02-07", "close": 0.58, "volume": 37102.0}, {"date": "2024-02-08", "close": 0.57, "volume": 222995.0}, {"date": "2024-02-09", "close": 0.555, "volume": 132701.0}, {"date": "2024-02-12", "close": 0.54, "volume": 476808.0}, {"date": "2024-02-13", "close": 0.535, "volume": 89134.0}, {"date": "2024-02-14", "close": 0.55, "volume": 67903.0}, {"date": "2024-02-15", "close": 0.54, "volume": 61722.0}, {"date": "2024-02-16", "close": 0.54, "volume": 128635.0}, {"date": "2024-02-19", "close": 0.51, "volume": 65970.0}, {"date": "2024-02-20", "close": 0.53, "volume": 23981.0}, {"date": "2024-02-21", "close": 0.525, "volume": 273435.0}, {"date": "2024-02-22", "close": 0.53, "volume": 31692.0}, {"date": "2024-02-23", "close": 0.535, "volume": 26624.0}, {"date": "2024-02-26", "close": 0.535, "volume": 49155.0}, {"date": "2024-02-27", "close": 0.5, "volume": 128871.0}, {"date": "2024-02-28", "close": 0.475, "volume": 128004.0}, {"date": "2024-02-29", "close": 0.5, "volume": 82391.0}, {"date": "2024-03-01", "close": 0.475, "volume": 119283.0}, {"date": "2024-03-04", "close": 0.485, "volume": 77669.0}, {"date": "2024-03-05", "close": 0.48, "volume": 79924.0}, {"date": "2024-03-06", "close": 0.485, "volume": 25328.0}, {"date": "2024-03-07", "close": 0.49, "volume": 53886.0}, {"date": "2024-03-08", "close": 0.49, "volume": 34953.0}, {"date": "2024-03-11", "close": 0.475, "volume": 129308.0}, {"date": "2024-03-12", "close": 0.455, "volume": 246537.0}, {"date": "2024-03-13", "close": 0.45, "volume": 199797.0}, {"date": "2024-03-14", "close": 0.44, "volume": 149533.0}, {"date": "2024-03-15", "close": 0.44, "volume": 107255.0}, {"date": "2024-03-18", "close": 0.49, "volume": 157751.0}, {"date": "2024-03-19", "close": 0.48, "volume": 44618.0}, {"date": "2024-03-20", "close": 0.495, "volume": 274685.0}, {"date": "2024-03-21", "close": 0.525, "volume": 411364.0}, {"date": "2024-03-22", "close": 0.53, "volume": 63220.0}, {"date": "2024-03-25", "close": 0.525, "volume": 86205.0}, {"date": "2024-03-26", "close": 0.505, "volume": 98879.0}, {"date": "2024-03-27", "close": 0.49, "volume": 65247.0}, {"date": "2024-03-28", "close": 0.5, "volume": 106176.0}, {"date": "2024-04-02", "close": 0.5, "volume": 55855.0}, {"date": "2024-04-03", "close": 0.48, "volume": 67206.0}, {"date": "2024-04-04", "close": 0.48, "volume": 108125.0}, {"date": "2024-04-05", "close": 0.485, "volume": 36996.0}, {"date": "2024-04-08", "close": 0.495, "volume": 65788.0}, {"date": "2024-04-09", "close": 0.475, "volume": 95333.0}, {"date": "2024-04-10", "close": 0.48, "volume": 44008.0}, {"date": "2024-04-11", "close": 0.495, "volume": 65820.0}, {"date": "2024-04-12", "close": 0.49, "volume": 121306.0}, {"date": "2024-04-15", "close": 0.49, "volume": 42194.0}, {"date": "2024-04-16", "close": 0.475, "volume": 51315.0}, {"date": "2024-04-17", "close": 0.49, "volume": 123143.0}, {"date": "2024-04-18", "close": 0.495, "volume": 39424.0}, {"date": "2024-04-19", "close": 0.495, "volume": 56908.0}, {"date": "2024-04-22", "close": 0.485, "volume": 36381.0}, {"date": "2024-04-23", "close": 0.495, "volume": 32194.0}, {"date": "2024-04-24", "close": 0.485, "volume": 36069.0}, {"date": "2024-04-26", "close": 0.49, "volume": 74085.0}, {"date": "2024-04-29", "close": 0.49, "volume": 32546.0}, {"date": "2024-04-30", "close": 0.49, "volume": 39949.0}, {"date": "2024-05-01", "close": 0.485, "volume": 24622.0}, {"date": "2024-05-02", "close": 0.49, "volume": 31589.0}, {"date": "2024-05-03", "close": 0.465, "volume": 49219.0}, {"date": "2024-05-06", "close": 0.49, "volume": 39647.0}, {"date": "2024-05-07", "close": 0.49, "volume": 41055.0}, {"date": "2024-05-08", "close": 0.49, "volume": 47434.0}, {"date": "2024-05-09", "close": 0.49, "volume": 47165.0}, {"date": "2024-05-10", "close": 0.49, "volume": 36502.0}, {"date": "2024-05-13", "close": 0.485, "volume": 94278.0}, {"date": "2024-05-14", "close": 0.49, "volume": 93357.0}, {"date": "2024-05-15", "close": 0.47, "volume": 27560.0}, {"date": "2024-05-16", "close": 0.49, "volume": 53287.0}, {"date": "2024-05-17", "close": 0.49, "volume": 36665.0}, {"date": "2024-05-20", "close": 0.5, "volume": 25852.0}, {"date": "2024-05-21", "close": 0.475, "volume": 38481.0}, {"date": "2024-05-22", "close": 0.495, "volume": 57843.0}, {"date": "2024-05-23", "close": 0.5, "volume": 21581.0}, {"date": "2024-05-24", "close": 0.485, "volume": 40214.0}, {"date": "2024-05-27", "close": 0.5, "volume": 43820.0}, {"date": "2024-05-28", "close": 0.46, "volume": 152914.0}, {"date": "2024-05-29", "close": 0.455, "volume": 133762.0}, {"date": "2024-05-30", "close": 0.47, "volume": 65704.0}, {"date": "2024-05-31", "close": 0.49, "volume": 120075.0}, {"date": "2024-06-03", "close": 0.47, "volume": 44114.0}, {"date": "2024-06-04", "close": 0.465, "volume": 46026.0}, {"date": "2024-06-05", "close": 0.475, "volume": 93593.0}, {"date": "2024-06-06", "close": 0.48, "volume": 52026.0}, {"date": "2024-06-07", "close": 0.49, "volume": 67106.0}, {"date": "2024-06-11", "close": 0.47, "volume": 110874.0}, {"date": "2024-06-12", "close": 0.495, "volume": 67914.0}, {"date": "2024-06-13", "close": 0.455, "volume": 6604.0}, {"date": "2024-06-14", "close": 0.48, "volume": 55730.0}, {"date": "2024-06-17", "close": 0.48, "volume": 52505.0}, {"date": "2024-06-18", "close": 0.48, "volume": 28610.0}, {"date": "2024-06-19", "close": 0.465, "volume": 49658.0}, {"date": "2024-06-20", "close": 0.48, "volume": 33242.0}, {"date": "2024-06-21", "close": 0.465, "volume": 75054.0}, {"date": "2024-06-24", "close": 0.465, "volume": 97449.0}, {"date": "2024-06-25", "close": 0.48, "volume": 90116.0}, {"date": "2024-06-26", "close": 0.47, "volume": 243216.0}, {"date": "2024-06-27", "close": 0.485, "volume": 85464.0}, {"date": "2024-06-28", "close": 0.5, "volume": 233854.0}, {"date": "2024-07-01", "close": 0.5, "volume": 85009.0}, {"date": "2024-07-02", "close": 0.47, "volume": 70040.0}, {"date": "2024-07-03", "close": 0.475, "volume": 94077.0}, {"date": "2024-07-04", "close": 0.48, "volume": 136046.0}, {"date": "2024-07-05", "close": 0.485, "volume": 73230.0}, {"date": "2024-07-08", "close": 0.485, "volume": 101743.0}, {"date": "2024-07-09", "close": 0.485, "volume": 105866.0}, {"date": "2024-07-10", "close": 0.5, "volume": 610658.0}, {"date": "2024-07-11", "close": 0.505, "volume": 514171.0}, {"date": "2024-07-12", "close": 0.58, "volume": 727584.0}, {"date": "2024-07-15", "close": 0.615, "volume": 432095.0}, {"date": "2024-07-18", "close": 0.74, "volume": 272215.0}, {"date": "2024-07-19", "close": 0.63, "volume": 181267.0}, {"date": "2024-07-22", "close": 0.555, "volume": 230262.0}, {"date": "2024-07-23", "close": 0.575, "volume": 120508.0}, {"date": "2024-07-24", "close": 0.56, "volume": 95201.0}, {"date": "2024-07-25", "close": 0.59, "volume": 61326.0}, {"date": "2024-07-26", "close": 0.6, "volume": 50761.0}, {"date": "2024-07-29", "close": 0.6, "volume": 30645.0}, {"date": "2024-07-30", "close": 0.595, "volume": 61278.0}, {"date": "2024-07-31", "close": 0.6, "volume": 58547.0}, {"date": "2024-08-01", "close": 0.59, "volume": 76153.0}, {"date": "2024-08-02", "close": 0.585, "volume": 21518.0}, {"date": "2024-08-05", "close": 0.585, "volume": 34743.0}, {"date": "2024-08-06", "close": 0.57, "volume": 65628.0}, {"date": "2024-08-07", "close": 0.545, "volume": 108302.0}, {"date": "2024-08-08", "close": 0.51, "volume": 61178.0}, {"date": "2024-08-09", "close": 0.555, "volume": 38044.0}, {"date": "2024-08-12", "close": 0.54, "volume": 10090.0}, {"date": "2024-08-13", "close": 0.56, "volume": 25902.0}, {"date": "2024-08-14", "close": 0.565, "volume": 17571.0}, {"date": "2024-08-15", "close": 0.57, "volume": 17409.0}, {"date": "2024-08-16", "close": 0.56, "volume": 22381.0}, {"date": "2024-08-19", "close": 0.56, "volume": 12500.0}, {"date": "2024-08-20", "close": 0.555, "volume": 31375.0}, {"date": "2024-08-21", "close": 0.545, "volume": 15005.0}, {"date": "2024-08-22", "close": 0.56, "volume": 35009.0}, {"date": "2024-08-23", "close": 0.56, "volume": 10035.0}, {"date": "2024-08-26", "close": 0.53, "volume": 43383.0}, {"date": "2024-08-27", "close": 0.555, "volume": 16929.0}, {"date": "2024-08-28", "close": 0.545, "volume": 38454.0}, {"date": "2024-08-29", "close": 0.54, "volume": 74826.0}, {"date": "2024-08-30", "close": 0.55, "volume": 30867.0}, {"date": "2024-09-02", "close": 0.545, "volume": 19457.0}, {"date": "2024-09-03", "close": 0.55, "volume": 9989.0}, {"date": "2024-09-04", "close": 0.55, "volume": 13978.0}, {"date": "2024-09-05", "close": 0.55, "volume": 18057.0}, {"date": "2024-09-06", "close": 0.545, "volume": 4527.0}, {"date": "2024-09-09", "close": 0.53, "volume": 10714.0}, {"date": "2024-09-10", "close": 0.54, "volume": 15000.0}, {"date": "2024-09-11", "close": 0.54, "volume": 23552.0}, {"date": "2024-09-12", "close": 0.54, "volume": 36923.0}, {"date": "2024-09-13", "close": 0.55, "volume": 7849.0}, {"date": "2024-09-16", "close": 0.56, "volume": 28550.0}, {"date": "2024-09-17", "close": 0.53, "volume": 87944.0}, {"date": "2024-09-18", "close": 0.54, "volume": 87295.0}, {"date": "2024-09-19", "close": 0.54, "volume": 15618.0}, {"date": "2024-09-20", "close": 0.55, "volume": 37390.0}, {"date": "2024-09-23", "close": 0.55, "volume": 14859.0}, {"date": "2024-09-24", "close": 0.54, "volume": 10745.0}, {"date": "2024-09-25", "close": 0.54, "volume": 22500.0}, {"date": "2024-09-26", "close": 0.54, "volume": 12233.0}, {"date": "2024-09-27", "close": 0.54, "volume": 50000.0}, {"date": "2024-09-30", "close": 0.55, "volume": 15082.0}, {"date": "2024-10-01", "close": 0.545, "volume": 48200.0}, {"date": "2024-10-02", "close": 0.53, "volume": 39956.0}, {"date": "2024-10-03", "close": 0.53, "volume": 43859.0}, {"date": "2024-10-04", "close": 0.53, "volume": 156443.0}, {"date": "2024-10-07", "close": 0.525, "volume": 137758.0}, {"date": "2024-10-08", "close": 0.525, "volume": 41851.0}, {"date": "2024-10-09", "close": 0.53, "volume": 145350.0}, {"date": "2024-10-10", "close": 0.535, "volume": 61822.0}, {"date": "2024-10-11", "close": 0.55, "volume": 12780.0}, {"date": "2024-10-14", "close": 0.55, "volume": 21313.0}, {"date": "2024-10-15", "close": 0.545, "volume": 51500.0}, {"date": "2024-10-16", "close": 0.54, "volume": 75348.0}, {"date": "2024-10-17", "close": 0.54, "volume": 77571.0}, {"date": "2024-10-18", "close": 0.53, "volume": 91601.0}, {"date": "2024-10-21", "close": 0.53, "volume": 61511.0}, {"date": "2024-10-22", "close": 0.53, "volume": 96267.0}, {"date": "2024-10-23", "close": 0.53, "volume": 35946.0}, {"date": "2024-10-24", "close": 0.53, "volume": 44861.0}, {"date": "2024-10-25", "close": 0.525, "volume": 64112.0}, {"date": "2024-10-28", "close": 0.53, "volume": 46345.0}, {"date": "2024-10-29", "close": 0.53, "volume": 48099.0}, {"date": "2024-10-30", "close": 0.535, "volume": 78059.0}, {"date": "2024-10-31", "close": 0.535, "volume": 28342.0}, {"date": "2024-11-01", "close": 0.535, "volume": 76528.0}, {"date": "2024-11-04", "close": 0.525, "volume": 123777.0}, {"date": "2024-11-05", "close": 0.535, "volume": 22090.0}, {"date": "2024-11-06", "close": 0.53, "volume": 112019.0}, {"date": "2024-11-07", "close": 0.525, "volume": 38930.0}, {"date": "2024-11-08", "close": 0.52, "volume": 102026.0}, {"date": "2024-11-11", "close": 0.52, "volume": 48153.0}, {"date": "2024-11-12", "close": 0.52, "volume": 62271.0}, {"date": "2024-11-13", "close": 0.515, "volume": 164988.0}, {"date": "2024-11-14", "close": 0.52, "volume": 91637.0}, {"date": "2024-11-15", "close": 0.53, "volume": 49926.0}, {"date": "2024-11-18", "close": 0.52, "volume": 42126.0}, {"date": "2024-11-19", "close": 0.51, "volume": 100762.0}, {"date": "2024-11-20", "close": 0.52, "volume": 129928.0}, {"date": "2024-11-21", "close": 0.505, "volume": 46374.0}, {"date": "2024-11-22", "close": 0.515, "volume": 28473.0}, {"date": "2024-11-25", "close": 0.525, "volume": 11889.0}, {"date": "2024-11-26", "close": 0.515, "volume": 27415.0}, {"date": "2024-11-27", "close": 0.515, "volume": 31135.0}, {"date": "2024-11-28", "close": 0.51, "volume": 10305.0}, {"date": "2024-11-29", "close": 0.51, "volume": 12012.0}, {"date": "2024-12-02", "close": 0.51, "volume": 40081.0}, {"date": "2024-12-03", "close": 0.51, "volume": 42875.0}, {"date": "2024-12-04", "close": 0.5, "volume": 82147.0}, {"date": "2024-12-05", "close": 0.49, "volume": 139413.0}, {"date": "2024-12-06", "close": 0.495, "volume": 84450.0}, {"date": "2024-12-09", "close": 0.5, "volume": 108515.0}, {"date": "2024-12-10", "close": 0.5, "volume": 177248.0}, {"date": "2024-12-11", "close": 0.495, "volume": 35346.0}, {"date": "2024-12-12", "close": 0.5, "volume": 33461.0}, {"date": "2024-12-13", "close": 0.495, "volume": 43256.0}, {"date": "2024-12-16", "close": 0.5, "volume": 51934.0}, {"date": "2024-12-17", "close": 0.49, "volume": 130514.0}, {"date": "2024-12-18", "close": 0.485, "volume": 137460.0}, {"date": "2024-12-19", "close": 0.47, "volume": 90169.0}, {"date": "2024-12-20", "close": 0.48, "volume": 38495.0}, {"date": "2024-12-23", "close": 0.495, "volume": 242294.0}, {"date": "2024-12-24", "close": 0.5, "volume": 46184.0}, {"date": "2024-12-27", "close": 0.5, "volume": 55996.0}, {"date": "2024-12-30", "close": 0.5, "volume": 18139.0}, {"date": "2024-12-31", "close": 0.5, "volume": 39970.0}, {"date": "2025-01-02", "close": 0.5, "volume": 32076.0}, {"date": "2025-01-03", "close": 0.5, "volume": 20923.0}, {"date": "2025-01-06", "close": 0.5, "volume": 46767.0}, {"date": "2025-01-07", "close": 0.495, "volume": 123708.0}, {"date": "2025-01-08", "close": 0.485, "volume": 31471.0}, {"date": "2025-01-09", "close": 0.48, "volume": 132338.0}, {"date": "2025-01-10", "close": 0.49, "volume": 17867.0}, {"date": "2025-01-13", "close": 0.48, "volume": 13462.0}, {"date": "2025-01-14", "close": 0.49, "volume": 16512.0}, {"date": "2025-01-15", "close": 0.49, "volume": 20800.0}, {"date": "2025-01-16", "close": 0.47, "volume": 98882.0}, {"date": "2025-01-17", "close": 0.475, "volume": 18212.0}, {"date": "2025-01-20", "close": 0.49, "volume": 89911.0}, {"date": "2025-01-21", "close": 0.48, "volume": 70115.0}, {"date": "2025-01-22", "close": 0.465, "volume": 208457.0}, {"date": "2025-01-23", "close": 0.465, "volume": 50625.0}, {"date": "2025-01-24", "close": 0.44, "volume": 151836.0}, {"date": "2025-01-28", "close": 0.45, "volume": 20052.0}, {"date": "2025-01-29", "close": 0.46, "volume": 29981.0}, {"date": "2025-01-30", "close": 0.465, "volume": 242600.0}, {"date": "2025-01-31", "close": 0.47, "volume": 173468.0}, {"date": "2025-02-03", "close": 0.5, "volume": 192741.0}, {"date": "2025-02-04", "close": 0.5, "volume": 30442.0}, {"date": "2025-02-05", "close": 0.5, "volume": 67911.0}, {"date": "2025-02-06", "close": 0.495, "volume": 120612.0}, {"date": "2025-02-07", "close": 0.48, "volume": 43988.0}, {"date": "2025-02-10", "close": 0.5, "volume": 19637.0}, {"date": "2025-02-11", "close": 0.5, "volume": 138701.0}, {"date": "2025-02-12", "close": 0.5, "volume": 15874.0}, {"date": "2025-02-13", "close": 0.5, "volume": 26943.0}, {"date": "2025-02-14", "close": 0.495, "volume": 40964.0}, {"date": "2025-02-17", "close": 0.49, "volume": 22.0}, {"date": "2025-02-18", "close": 0.48, "volume": 120872.0}, {"date": "2025-02-19", "close": 0.46, "volume": 142840.0}, {"date": "2025-02-20", "close": 0.44, "volume": 95257.0}, {"date": "2025-02-21", "close": 0.465, "volume": 55613.0}, {"date": "2025-02-24", "close": 0.47, "volume": 65971.0}, {"date": "2025-02-25", "close": 0.485, "volume": 5013.0}, {"date": "2025-02-26", "close": 0.465, "volume": 41046.0}, {"date": "2025-02-27", "close": 0.45, "volume": 79211.0}, {"date": "2025-02-28", "close": 0.475, "volume": 20194.0}, {"date": "2025-03-03", "close": 0.48, "volume": 23610.0}, {"date": "2025-03-04", "close": 0.495, "volume": 29543.0}, {"date": "2025-03-05", "close": 0.495, "volume": 90342.0}, {"date": "2025-03-06", "close": 0.495, "volume": 25904.0}, {"date": "2025-03-07", "close": 0.49, "volume": 10036.0}, {"date": "2025-03-10", "close": 0.49, "volume": 3044.0}, {"date": "2025-03-11", "close": 0.485, "volume": 67864.0}, {"date": "2025-03-12", "close": 0.48, "volume": 32689.0}, {"date": "2025-03-13", "close": 0.47, "volume": 24454.0}, {"date": "2025-03-14", "close": 0.475, "volume": 9265.0}, {"date": "2025-03-17", "close": 0.47, "volume": 14781.0}, {"date": "2025-03-18", "close": 0.47, "volume": 38030.0}, {"date": "2025-03-19", "close": 0.475, "volume": 10673.0}, {"date": "2025-03-20", "close": 0.465, "volume": 27549.0}, {"date": "2025-03-21", "close": 0.47, "volume": 216.0}, {"date": "2025-03-24", "close": 0.48, "volume": 15259.0}, {"date": "2025-03-25", "close": 0.465, "volume": 88306.0}, {"date": "2025-03-26", "close": 0.485, "volume": 75765.0}, {"date": "2025-03-27", "close": 0.475, "volume": 27773.0}, {"date": "2025-03-28", "close": 0.47, "volume": 23972.0}, {"date": "2025-03-31", "close": 0.485, "volume": 10003.0}, {"date": "2025-04-01", "close": 0.46, "volume": 70760.0}, {"date": "2025-04-02", "close": 0.465, "volume": 42477.0}, {"date": "2025-04-03", "close": 0.485, "volume": 35883.0}, {"date": "2025-04-04", "close": 0.48, "volume": 17211.0}, {"date": "2025-04-07", "close": 0.47, "volume": 5655.0}, {"date": "2025-04-08", "close": 0.465, "volume": 90786.0}, {"date": "2025-04-10", "close": 0.485, "volume": 23297.0}, {"date": "2025-04-11", "close": 0.48, "volume": 6577.0}, {"date": "2025-04-14", "close": 0.48, "volume": 11500.0}, {"date": "2025-04-15", "close": 0.48, "volume": 56304.0}, {"date": "2025-04-16", "close": 0.48, "volume": 11500.0}, {"date": "2025-04-17", "close": 0.48, "volume": 4500.0}, {"date": "2025-04-22", "close": 0.48, "volume": 10972.0}, {"date": "2025-04-23", "close": 0.485, "volume": 10098.0}, {"date": "2025-04-24", "close": 0.465, "volume": 2753.0}, {"date": "2025-04-28", "close": 0.485, "volume": 11690.0}, {"date": "2025-04-29", "close": 0.48, "volume": 7000.0}, {"date": "2025-04-30", "close": 0.48, "volume": 40430.0}, {"date": "2025-05-01", "close": 0.485, "volume": 10295.0}, {"date": "2025-05-02", "close": 0.475, "volume": 27287.0}, {"date": "2025-05-05", "close": 0.48, "volume": 12991.0}, {"date": "2025-05-06", "close": 0.48, "volume": 16479.0}, {"date": "2025-05-07", "close": 0.475, "volume": 16151.0}, {"date": "2025-05-08", "close": 0.475, "volume": 27816.0}, {"date": "2025-05-09", "close": 0.48, "volume": 31079.0}, {"date": "2025-05-12", "close": 0.48, "volume": 9709.0}, {"date": "2025-05-13", "close": 0.48, "volume": 187.0}, {"date": "2025-05-14", "close": 0.48, "volume": 11779.0}, {"date": "2025-05-15", "close": 0.47, "volume": 29910.0}, {"date": "2025-05-16", "close": 0.47, "volume": 801.0}, {"date": "2025-05-19", "close": 0.48, "volume": 25350.0}, {"date": "2025-05-20", "close": 0.485, "volume": 61831.0}, {"date": "2025-05-21", "close": 0.485, "volume": 18042.0}, {"date": "2025-05-22", "close": 0.485, "volume": 11763.0}, {"date": "2025-05-23", "close": 0.49, "volume": 21273.0}, {"date": "2025-05-26", "close": 0.49, "volume": 11062.0}, {"date": "2025-05-27", "close": 0.48, "volume": 2839.0}, {"date": "2025-05-28", "close": 0.48, "volume": 2023.0}, {"date": "2025-05-29", "close": 0.48, "volume": 16265.0}, {"date": "2025-05-30", "close": 0.48, "volume": 15952.0}, {"date": "2025-06-02", "close": 0.48, "volume": 19096.0}, {"date": "2025-06-03", "close": 0.47, "volume": 46595.0}, {"date": "2025-06-04", "close": 0.47, "volume": 361.0}, {"date": "2025-06-05", "close": 0.485, "volume": 13495.0}, {"date": "2025-06-06", "close": 0.475, "volume": 14425.0}, {"date": "2025-06-10", "close": 0.455, "volume": 104598.0}, {"date": "2025-06-11", "close": 0.465, "volume": 39819.0}, {"date": "2025-06-12", "close": 0.455, "volume": 33116.0}, {"date": "2025-06-13", "close": 0.4575, "volume": 5.0}, {"date": "2025-06-16", "close": 0.455, "volume": 60012.0}, {"date": "2025-06-17", "close": 0.475, "volume": 1346.0}, {"date": "2025-06-18", "close": 0.475, "volume": 5958.0}, {"date": "2025-06-19", "close": 0.48, "volume": 50561.0}, {"date": "2025-06-20", "close": 0.48, "volume": 7019.0}, {"date": "2025-06-23", "close": 0.48, "volume": 5971.0}, {"date": "2025-06-24", "close": 0.46, "volume": 34664.0}, {"date": "2025-06-25", "close": 0.46, "volume": 49392.0}, {"date": "2025-06-26", "close": 0.46, "volume": 39798.0}, {"date": "2025-06-27", "close": 0.46, "volume": 25072.0}, {"date": "2025-06-30", "close": 0.47, "volume": 137969.0}, {"date": "2025-07-01", "close": 0.46, "volume": 118125.0}, {"date": "2025-07-02", "close": 0.48, "volume": 9000.0}, {"date": "2025-07-03", "close": 0.465, "volume": 300446.0}, {"date": "2025-07-04", "close": 0.465, "volume": 4134.0}, {"date": "2025-07-07", "close": 0.455, "volume": 74179.0}, {"date": "2025-07-08", "close": 0.455, "volume": 387.0}, {"date": "2025-07-09", "close": 0.48, "volume": 6168.0}, {"date": "2025-07-10", "close": 0.5, "volume": 154257.0}, {"date": "2025-07-11", "close": 0.475, "volume": 18634.0}, {"date": "2025-07-14", "close": 0.485, "volume": 41441.0}, {"date": "2025-07-15", "close": 0.49, "volume": 319.0}, {"date": "2025-07-16", "close": 0.495, "volume": 32210.0}, {"date": "2025-07-17", "close": 0.48, "volume": 2742.0}, {"date": "2025-07-18", "close": 0.49, "volume": 53932.0}, {"date": "2025-07-21", "close": 0.49, "volume": 2289.0}, {"date": "2025-07-22", "close": 0.48, "volume": 16462.0}, {"date": "2025-07-23", "close": 0.48, "volume": 14045.0}, {"date": "2025-07-24", "close": 0.49, "volume": 27693.0}, {"date": "2025-07-25", "close": 0.48, "volume": 12319.0}, {"date": "2025-07-28", "close": 0.495, "volume": 16131.0}, {"date": "2025-07-29", "close": 0.48, "volume": 88696.0}, {"date": "2025-07-30", "close": 0.465, "volume": 50779.0}, {"date": "2025-07-31", "close": 0.485, "volume": 35280.0}, {"date": "2025-08-01", "close": 0.495, "volume": 23645.0}, {"date": "2025-08-04", "close": 0.495, "volume": 39555.0}, {"date": "2025-08-05", "close": 0.485, "volume": 1880.0}, {"date": "2025-08-06", "close": 0.495, "volume": 29665.0}, {"date": "2025-08-07", "close": 0.49, "volume": 624.0}, {"date": "2025-08-08", "close": 0.485, "volume": 318.0}, {"date": "2025-08-11", "close": 0.48, "volume": 33776.0}, {"date": "2025-08-12", "close": 0.46, "volume": 62560.0}, {"date": "2025-08-13", "close": 0.485, "volume": 13259.0}, {"date": "2025-08-14", "close": 0.48, "volume": 2890.0}, {"date": "2025-08-15", "close": 0.485, "volume": 3499.0}, {"date": "2025-08-18", "close": 0.49, "volume": 6323.0}, {"date": "2025-08-20", "close": 0.48, "volume": 1020.0}, {"date": "2025-08-21", "close": 0.48, "volume": 7551.0}, {"date": "2025-08-22", "close": 0.495, "volume": 92549.0}, {"date": "2025-08-25", "close": 0.485, "volume": 122715.0}, {"date": "2025-08-26", "close": 0.485, "volume": 9523.0}, {"date": "2025-08-27", "close": 0.485, "volume": 900.0}, {"date": "2025-08-28", "close": 0.485, "volume": 93143.0}, {"date": "2025-08-29", "close": 0.485, "volume": 16140.0}, {"date": "2025-09-01", "close": 0.48, "volume": 7926.0}, {"date": "2025-09-02", "close": 0.48, "volume": 10318.0}, {"date": "2025-09-03", "close": 0.475, "volume": 21466.0}, {"date": "2025-09-04", "close": 0.48, "volume": 11596.0}, {"date": "2025-09-05", "close": 0.49, "volume": 38533.0}, {"date": "2025-09-08", "close": 0.495, "volume": 46255.0}, {"date": "2025-09-09", "close": 0.49, "volume": 1034.0}, {"date": "2025-09-10", "close": 0.49, "volume": 15000.0}, {"date": "2025-09-11", "close": 0.49, "volume": 1162.0}, {"date": "2025-09-12", "close": 0.49, "volume": 9069.0}, {"date": "2025-09-15", "close": 0.5, "volume": 88108.0}, {"date": "2025-09-16", "close": 0.495, "volume": 11224.0}, {"date": "2025-09-17", "close": 0.49, "volume": 24644.0}, {"date": "2025-09-18", "close": 0.49, "volume": 43175.0}, {"date": "2025-09-19", "close": 0.475, "volume": 62238.0}, {"date": "2025-09-22", "close": 0.49, "volume": 280445.0}, {"date": "2025-09-23", "close": 0.49, "volume": 259720.0}, {"date": "2025-09-24", "close": 0.48, "volume": 34496.0}, {"date": "2025-09-25", "close": 0.47, "volume": 52665.0}, {"date": "2025-09-26", "close": 0.475, "volume": 27134.0}, {"date": "2025-09-29", "close": 0.475, "volume": 65665.0}, {"date": "2025-09-30", "close": 0.475, "volume": 29546.0}, {"date": "2025-10-01", "close": 0.48, "volume": 78406.0}, {"date": "2025-10-02", "close": 0.47, "volume": 113106.0}, {"date": "2025-10-03", "close": 0.475, "volume": 172134.0}, {"date": "2025-10-06", "close": 0.475, "volume": 114205.0}, {"date": "2025-10-07", "close": 0.49, "volume": 193107.0}, {"date": "2025-10-08", "close": 0.47, "volume": 20062.0}, {"date": "2025-10-09", "close": 0.47, "volume": 67151.0}, {"date": "2025-10-10", "close": 0.47, "volume": 64977.0}, {"date": "2025-10-13", "close": 0.47, "volume": 38282.0}, {"date": "2025-10-14", "close": 0.465, "volume": 101848.0}, {"date": "2025-10-15", "close": 0.465, "volume": 41205.0}, {"date": "2025-10-16", "close": 0.46, "volume": 2431.0}, {"date": "2025-10-17", "close": 0.46, "volume": 185132.0}, {"date": "2025-10-20", "close": 0.46, "volume": 19411.0}, {"date": "2025-10-21", "close": 0.46, "volume": 96249.0}, {"date": "2025-10-22", "close": 0.46, "volume": 73376.0}, {"date": "2025-10-23", "close": 0.46, "volume": 41498.0}, {"date": "2025-10-24", "close": 0.46, "volume": 4858.0}, {"date": "2025-10-27", "close": 0.45, "volume": 31899.0}, {"date": "2025-10-28", "close": 0.45, "volume": 3929.0}, {"date": "2025-10-29", "close": 0.445, "volume": 173003.0}, {"date": "2025-10-30", "close": 0.45, "volume": 10520.0}, {"date": "2025-11-03", "close": 0.445, "volume": 28654.0}, {"date": "2025-11-04", "close": 0.465, "volume": 216521.0}, {"date": "2025-11-05", "close": 0.435, "volume": 141163.0}, {"date": "2025-11-06", "close": 0.445, "volume": 150827.0}, {"date": "2025-11-07", "close": 0.455, "volume": 117156.0}, {"date": "2025-11-10", "close": 0.455, "volume": 56774.0}, {"date": "2025-11-11", "close": 0.455, "volume": 98448.0}, {"date": "2025-11-12", "close": 0.44, "volume": 38200.0}, {"date": "2025-11-13", "close": 0.445, "volume": 5241.0}, {"date": "2025-11-14", "close": 0.44, "volume": 28196.0}, {"date": "2025-11-17", "close": 0.445, "volume": 125255.0}, {"date": "2025-11-18", "close": 0.45, "volume": 2757.0}, {"date": "2025-11-19", "close": 0.45, "volume": 2764.0}, {"date": "2025-11-20", "close": 0.44, "volume": 175.0}, {"date": "2025-11-21", "close": 0.445, "volume": 65248.0}, {"date": "2025-11-24", "close": 0.44, "volume": 5264.0}, {"date": "2025-11-25", "close": 0.44, "volume": 31691.0}, {"date": "2025-11-26", "close": 0.445, "volume": 11100.0}, {"date": "2025-11-28", "close": 0.44, "volume": 41025.0}, {"date": "2025-12-01", "close": 0.445, "volume": 26156.0}, {"date": "2025-12-02", "close": 0.415, "volume": 109439.0}, {"date": "2025-12-03", "close": 0.42, "volume": 53618.0}, {"date": "2025-12-04", "close": 0.42, "volume": 42353.0}, {"date": "2025-12-05", "close": 0.42, "volume": 17824.0}, {"date": "2025-12-08", "close": 0.4, "volume": 206469.0}, {"date": "2025-12-09", "close": 0.39, "volume": 40240.0}, {"date": "2025-12-10", "close": 0.395, "volume": 52736.0}, {"date": "2025-12-11", "close": 0.39, "volume": 1868.0}, {"date": "2025-12-12", "close": 0.39, "volume": 5440.0}, {"date": "2025-12-15", "close": 0.4, "volume": 115053.0}, {"date": "2025-12-16", "close": 0.4, "volume": 21171.0}, {"date": "2025-12-17", "close": 0.38, "volume": 68822.0}, {"date": "2025-12-18", "close": 0.37, "volume": 20319.0}, {"date": "2025-12-19", "close": 0.36, "volume": 3004.0}, {"date": "2025-12-22", "close": 0.345, "volume": 107824.0}, {"date": "2025-12-23", "close": 0.335, "volume": 31474.0}, {"date": "2025-12-24", "close": 0.345, "volume": 10805.0}, {"date": "2025-12-29", "close": 0.35, "volume": 26940.0}, {"date": "2025-12-30", "close": 0.345, "volume": 39933.0}, {"date": "2025-12-31", "close": 0.35, "volume": 8506.0}, {"date": "2026-01-02", "close": 0.35, "volume": 18248.0}, {"date": "2026-01-05", "close": 0.34, "volume": 10454.0}, {"date": "2026-01-06", "close": 0.325, "volume": 71618.0}, {"date": "2026-01-07", "close": 0.33, "volume": 18743.0}, {"date": "2026-01-08", "close": 0.33, "volume": 13243.0}, {"date": "2026-01-12", "close": 0.33, "volume": 49677.0}, {"date": "2026-01-13", "close": 0.35, "volume": 33175.0}, {"date": "2026-01-14", "close": 0.395, "volume": 218852.0}, {"date": "2026-01-15", "close": 0.4, "volume": 318923.0}, {"date": "2026-01-16", "close": 0.39, "volume": 62678.0}, {"date": "2026-01-19", "close": 0.4, "volume": 100624.0}, {"date": "2026-01-20", "close": 0.395, "volume": 10238.0}, {"date": "2026-01-21", "close": 0.395, "volume": 13376.0}, {"date": "2026-01-22", "close": 0.395, "volume": 966.0}, {"date": "2026-01-23", "close": 0.39, "volume": 673.0}, {"date": "2026-01-27", "close": 0.375, "volume": 40791.0}, {"date": "2026-01-28", "close": 0.39, "volume": 14021.0}, {"date": "2026-01-29", "close": 0.365, "volume": 106642.0}, {"date": "2026-01-30", "close": 0.4, "volume": 130062.0}, {"date": "2026-02-02", "close": 0.37, "volume": 39653.0}, {"date": "2026-02-03", "close": 0.4, "volume": 124025.0}, {"date": "2026-02-04", "close": 0.41, "volume": 46274.0}, {"date": "2026-02-05", "close": 0.375, "volume": 5071.0}, {"date": "2026-02-06", "close": 0.375, "volume": 5126.0}, {"date": "2026-02-09", "close": 0.4, "volume": 122870.0}, {"date": "2026-02-10", "close": 0.395, "volume": 167028.0}, {"date": "2026-02-11", "close": 0.405, "volume": 102083.0}, {"date": "2026-02-12", "close": 0.4, "volume": 108898.0}, {"date": "2026-02-13", "close": 0.46, "volume": 148131.0}, {"date": "2026-02-16", "close": 0.44, "volume": 39375.0}, {"date": "2026-02-17", "close": 0.395, "volume": 377046.0}, {"date": "2026-02-18", "close": 0.445, "volume": 399758.0}, {"date": "2026-02-19", "close": 0.46, "volume": 109169.0}, {"date": "2026-02-20", "close": 0.47, "volume": 34464.0}, {"date": "2026-02-23", "close": 0.46, "volume": 115357.0}, {"date": "2026-02-24", "close": 0.47, "volume": 49076.0}, {"date": "2026-02-25", "close": 0.44, "volume": 154528.0}, {"date": "2026-02-26", "close": 0.45, "volume": 42562.0}, {"date": "2026-02-27", "close": 0.45, "volume": 3398.0}, {"date": "2026-03-02", "close": 0.45, "volume": 4274.0}, {"date": "2026-03-03", "close": 0.425, "volume": 113612.0}, {"date": "2026-03-04", "close": 0.41, "volume": 96.0}, {"date": "2026-03-05", "close": 0.46, "volume": 301828.0}, {"date": "2026-03-06", "close": 0.46, "volume": 250356.0}, {"date": "2026-03-09", "close": 0.46, "volume": 34647.0}, {"date": "2026-03-10", "close": 0.445, "volume": 352.0}, {"date": "2026-03-11", "close": 0.46, "volume": 168897.0}, {"date": "2026-03-12", "close": 0.46, "volume": 19511.0}, {"date": "2026-03-13", "close": 0.465, "volume": 173876.0}, {"date": "2026-03-17", "close": 0.45, "volume": 17126.0}, {"date": "2026-03-18", "close": 0.46, "volume": 21842.0}, {"date": "2026-03-19", "close": 0.445, "volume": 29132.0}, {"date": "2026-03-20", "close": 0.425, "volume": 46177.0}, {"date": "2026-03-23", "close": 0.425, "volume": 6200.0}, {"date": "2026-03-24", "close": 0.44, "volume": 102583.0}, {"date": "2026-03-26", "close": 0.435, "volume": 3574.0}, {"date": "2026-03-27", "close": 0.415, "volume": 79286.0}, {"date": "2026-03-30", "close": 0.43, "volume": 7068.0}, {"date": "2026-03-31", "close": 0.44, "volume": 150.0}, {"date": "2026-04-01", "close": 0.425, "volume": 1176.0}, {"date": "2026-04-02", "close": 0.41, "volume": 2199.0}, {"date": "2026-04-07", "close": 0.43, "volume": 85776.0}, {"date": "2026-04-08", "close": 0.4, "volume": 73817.0}, {"date": "2026-04-09", "close": 0.4075, "volume": 34457.0}, {"date": "2026-04-13", "close": 0.415, "volume": 35963.0}, {"date": "2026-04-14", "close": 0.395, "volume": 120038.0}, {"date": "2026-04-15", "close": 0.4, "volume": 193443.0}, {"date": "2026-04-16", "close": 0.42, "volume": 131716.0}, {"date": "2026-04-17", "close": 0.43, "volume": 44017.0}, {"date": "2026-04-20", "close": 0.41, "volume": 56225.0}, {"date": "2026-04-21", "close": 0.41, "volume": 1300.0}, {"date": "2026-04-22", "close": 0.405, "volume": 27514.0}, {"date": "2026-04-23", "close": 0.415, "volume": 23000.0}, {"date": "2026-04-24", "close": 0.42, "volume": 43415.0}, {"date": "2026-04-28", "close": 0.415, "volume": 83.0}, {"date": "2026-04-29", "close": 0.415, "volume": 13900.0}, {"date": "2026-04-30", "close": 0.42, "volume": 20300.0}, {"date": "2026-05-01", "close": 0.415, "volume": 8.0}, {"date": "2026-05-04", "close": 0.415, "volume": 15.0}, {"date": "2026-05-05", "close": 0.415, "volume": 20.0}, {"date": "2026-05-08", "close": 0.385, "volume": 56260.0}, {"date": "2026-05-11", "close": 0.435, "volume": 87010.0}, {"date": "2026-05-13", "close": 0.43, "volume": 12354.0}, {"date": "2026-05-14", "close": 0.385, "volume": 42184.0}, {"date": "2026-05-15", "close": 0.385, "volume": 1038.0}, {"date": "2026-05-18", "close": 0.43, "volume": 26024.0}, {"date": "2026-05-19", "close": 0.39, "volume": 62153.0}, {"date": "2026-05-20", "close": 0.395, "volume": 37095.0}, {"date": "2026-05-21", "close": 0.38, "volume": 55593.0}, {"date": "2026-05-26", "close": 0.38, "volume": 20262.0}, {"date": "2026-05-27", "close": 0.365, "volume": 42964.0}, {"date": "2026-05-28", "close": 0.37, "volume": 21537.0}, {"date": "2026-05-29", "close": 0.375, "volume": 14605.0}, {"date": "2026-06-01", "close": 0.405, "volume": 55015.0}, {"date": "2026-06-02", "close": 0.4, "volume": 33403.0}, {"date": "2026-06-03", "close": 0.38, "volume": 8053.0}, {"date": "2026-06-04", "close": 0.38, "volume": 310.0}, {"date": "2026-06-09", "close": 0.385, "volume": 5500.0}, {"date": "2026-06-10", "close": 0.38, "volume": 6348.0}, {"date": "2026-06-11", "close": 0.37, "volume": 17538.0}, {"date": "2026-06-12", "close": 0.39, "volume": 2373.0}, {"date": "2026-06-15", "close": 0.37, "volume": 246.0}, {"date": "2026-06-16", "close": 0.375, "volume": 79017.0}, {"date": "2026-06-17", "close": 0.34, "volume": 82353.0}, {"date": "2026-06-18", "close": 0.37, "volume": 77635.0}, {"date": "2026-06-19", "close": 0.37, "volume": 25073.0}, {"date": "2026-06-22", "close": 0.345, "volume": 32088.0}, {"date": "2026-06-23", "close": 0.355, "volume": 24112.0}, {"date": "2026-06-24", "close": 0.375, "volume": 60090.0}, {"date": "2026-06-25", "close": 0.38, "volume": 63754.0}, {"date": "2026-06-26", "close": 0.385, "volume": 54979.0}, {"date": "2026-06-29", "close": 0.39, "volume": 113235.0}, {"date": "2026-06-30", "close": 0.415, "volume": 126434.0}, {"date": "2026-07-01", "close": 0.4, "volume": 47428.0}, {"date": "2026-07-02", "close": 0.4, "volume": 24855.0}, {"date": "2026-07-03", "close": 0.4, "volume": 22857.0}, {"date": "2026-07-06", "close": 0.4, "volume": 42.0}, {"date": "2026-07-07", "close": 0.39, "volume": 21416.0}, {"date": "2026-07-08", "close": 0.39, "volume": 19528.0}, {"date": "2026-07-09", "close": 0.375, "volume": 13958.0}, {"date": "2026-07-13", "close": 0.395, "volume": 377.0}, {"date": "2026-07-14", "close": 0.38, "volume": 6237.0}, {"date": "2026-07-17", "close": 0.385, "volume": 1792.0}, {"date": "2026-07-20", "close": 0.38, "volume": 3718.0}, {"date": "2026-07-21", "close": 0.355, "volume": 68600.0}, {"date": "2026-07-22", "close": 0.305, "volume": 192595.0}, {"date": "2026-07-23", "close": 0.325, "volume": 8853.0}, {"date": "2026-07-24", "close": 0.325, "volume": 1858.0}, {"date": "2026-07-27", "close": 0.34, "volume": 388.0}, {"date": "2026-07-28", "close": 0.31, "volume": 74972.0}, {"date": "2026-07-29", "close": 0.315, "volume": 16000.0}, {"date": "2026-07-30", "close": 0.315, "volume": 1196.0}, {"date": "2026-07-31", "close": 0.32, "volume": 6290.0}, {"date": "2026-08-04", "close": 0.335, "volume": 7548.0}, {"date": "2026-08-05", "close": 0.305, "volume": 17192.0}, {"date": "2026-08-06", "close": 0.325, "volume": 1971.0}, {"date": "2026-08-07", "close": 0.32, "volume": 10000.0}, {"date": "2026-08-10", "close": 0.325, "volume": 2060.0}, {"date": "2026-08-11", "close": 0.325, "volume": 30274.0}, {"date": "2026-08-12", "close": 0.33, "volume": 1904.0}, {"date": "2026-08-13", "close": 0.33, "volume": 12454.0}, {"date": "2026-08-14", "close": 0.33, "volume": 2.0}, {"date": "2026-08-17", "close": 0.32, "volume": 8586.0}, {"date": "2026-08-18", "close": 0.32, "volume": 8759.0}, {"date": "2026-08-19", "close": 0.335, "volume": 16.0}, {"date": "2026-08-20", "close": 0.325, "volume": 10000.0}, {"date": "2026-08-21", "close": 0.33, "volume": 11028.0}, {"date": "2026-08-24", "close": 0.32, "volume": 21301.0}, {"date": "2026-08-25", "close": 0.32, "volume": 4913.0}, {"date": "2026-08-26", "close": 0.33, "volume": 11.0}, {"date": "2026-08-27", "close": 0.32, "volume": 86.0}, {"date": "2026-08-28", "close": 0.325, "volume": 4656.0}, {"date": "2026-08-31", "close": 0.32, "volume": 5000.0}, {"date": "2026-09-01", "close": 0.32, "volume": 228.0}, {"date": "2026-09-02", "close": 0.335, "volume": 24270.0}, {"date": "2026-09-04", "close": 0.335, "volume": 34900.0}, {"date": "2026-09-07", "close": 0.3325, "volume": 18.0}], "refreshing": true}