{"ticker": "AZY", "overview": {"name": "Antipa Minerals 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": "AZY", "has_prices": true, "as_of": "2026-09-18", "last": 0.58, "prev_close": 0.59, "change": -0.010000000000000009, "change_pct": -0.0169491525423729, "session_volume": 1762560.0, "vwap_5": 0.5852543795408174, "vwap_20": 0.6179721919472255, "vwap_60": 0.604983136900844, "vwap_250": 0.6335629500631963, "high_52w": 0.835, "low_52w": 0.51, "avg_volume_20": 876273.15, "sessions": 400, "market_cap": {"value": 394736129.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03123150", "src": "ASX", "ticker": "AZY", "cik": "", "company": "Antipa Minerals Limited", "company_raw": "Antipa Minerals Ltd", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in AZY", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03123150", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126230}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "SUBSTANTIAL", "holder_name": "COPIA INVESTMENT PARTNERS LTD", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 18.29, "notice_date": "2026-10-02", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03143827-6A1347443", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Neil Warburton", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-13", "source_url": "https://www.marketindex.com.au/asx/azy", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Gary Johnson", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-03", "source_url": "https://www.marketindex.com.au/asx/azy", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Power", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-10-10", "source_url": "https://www.marketindex.com.au/asx/azy", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Rodda", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-10-10", "source_url": "https://www.marketindex.com.au/asx/azy", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Buck", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-10-10", "source_url": "https://www.marketindex.com.au/asx/azy", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Stephen Power", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2012-04-19", "source_url": "https://www.marketindex.com.au/asx/azy", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mark Rodda", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2012-04-18", "source_url": "https://www.marketindex.com.au/asx/azy", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Gary Johnson", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2011-04-27", "source_url": "https://www.marketindex.com.au/asx/azy", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-07", "source_url": "https://www.marketindex.com.au/asx/azy", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-26", "source_url": "https://www.marketindex.com.au/asx/azy", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-03", "source_url": "https://www.marketindex.com.au/asx/azy", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-16", "source_url": "https://www.marketindex.com.au/asx/azy", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-01-19", "source_url": "https://www.marketindex.com.au/asx/azy", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-22", "source_url": "https://www.marketindex.com.au/asx/azy", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-25", "source_url": "https://www.marketindex.com.au/asx/azy", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-19", "source_url": "https://www.marketindex.com.au/asx/azy", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-14", "source_url": "https://www.marketindex.com.au/asx/azy", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-31", "source_url": "https://www.marketindex.com.au/asx/azy", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-15", "source_url": "https://www.marketindex.com.au/asx/azy", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-08", "source_url": "https://www.marketindex.com.au/asx/azy", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-02", "source_url": "https://www.marketindex.com.au/asx/azy", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-15", "source_url": "https://www.marketindex.com.au/asx/azy", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-07-30", "source_url": "https://www.marketindex.com.au/asx/azy", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-07-15", "source_url": "https://www.marketindex.com.au/asx/azy", "needs_ocr": 0}], "directors": [{"name": "Gary Johnson", "first_seen": "2011-04-27", "last_seen": "2024-12-03", "status": "current", "notices": 2}, {"name": "Neil Warburton", "first_seen": "2025-08-13", "last_seen": "2025-08-13", "status": "current", "notices": 1}, {"name": "Mark Rodda", "first_seen": "2012-04-18", "last_seen": "2012-04-18", "status": "past", "notices": 1}, {"name": "Stephen Power", "first_seen": "2012-04-19", "last_seen": "2012-04-19", "status": "past", "notices": 1}, {"name": "Rodda", "first_seen": "2023-10-10", "last_seen": "2023-10-10", "status": "past", "notices": 1}, {"name": "Power", "first_seen": "2023-10-10", "last_seen": "2023-10-10", "status": "past", "notices": 1}, {"name": "Buck", "first_seen": "2023-10-10", "last_seen": "2023-10-10", "status": "past", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-30", "form": "Issued Capital", "title": "Application for quotation of securities - AZY", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156270-6A1352885"}, {"date": "2026-10-27", "form": "Progress Report", "title": "Thick High-Grade Gold intercepts returned at Minyari Deposit", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153977-6A1351775"}, {"date": "2026-10-26", "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/2924-03153310-6A1351462"}, {"date": "2026-10-23", "form": "Notice Of Meeting", "title": "Notice of Annual General Meeting & Access Letter", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152368-6A1350967"}, {"date": "2026-10-02", "form": "Security Holder Details", "title": "Change in substantial holding", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03143827-6A1347443"}], "performance": {"ticker": "AZY", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2011-04-20", "close": 1.55589424, "volume": 327226.0}, {"date": "2011-04-21", "close": 1.5179456, "volume": 132402.0}, {"date": "2011-04-27", "close": 1.55589424, "volume": 64374.0}, {"date": "2011-04-28", "close": 1.55589424, "volume": 19779.0}, {"date": "2011-04-29", "close": 1.5179456, "volume": 16638.0}, {"date": "2011-05-02", "close": 1.5179456, "volume": 36415.0}, {"date": "2011-05-03", "close": 1.5179456, "volume": 35574.0}, {"date": "2011-05-04", "close": 1.47999696, "volume": 16683.0}, {"date": "2011-05-05", "close": 1.47999696, "volume": 13176.0}, {"date": "2011-05-06", "close": 1.44204832, "volume": 10541.0}, {"date": "2011-05-09", "close": 1.36615104, "volume": 13024.0}, {"date": "2011-05-10", "close": 1.3282024, "volume": 24112.0}, {"date": "2011-05-11", "close": 1.3282024, "volume": 12517.0}, {"date": "2011-05-12", "close": 1.3282024, "volume": 13176.0}, {"date": "2011-05-13", "close": 1.25230512, "volume": 23716.0}, {"date": "2011-05-16", "close": 1.1384592, "volume": 19764.0}, {"date": "2011-05-18", "close": 1.25230512, "volume": 6588.0}, {"date": "2011-05-19", "close": 1.29025376, "volume": 23057.0}, {"date": "2011-05-20", "close": 1.29025376, "volume": 10211.0}, {"date": "2011-05-23", "close": 1.29025376, "volume": 329.0}, {"date": "2011-05-24", "close": 1.25230512, "volume": 3755.0}, {"date": "2011-05-25", "close": 1.21435648, "volume": 23255.0}, {"date": "2011-05-27", "close": 1.21435648, "volume": 8293.0}, {"date": "2011-05-30", "close": 1.21435648, "volume": 17400.0}, {"date": "2011-05-31", "close": 1.29025376, "volume": 1318.0}, {"date": "2011-06-01", "close": 1.36615104, "volume": 15350.0}, {"date": "2011-06-03", "close": 1.25230512, "volume": 15613.0}, {"date": "2011-06-06", "close": 1.21435648, "volume": 13176.0}, {"date": "2011-06-07", "close": 1.21435648, "volume": 6588.0}, {"date": "2011-06-08", "close": 1.25230512, "volume": 19105.0}, {"date": "2011-06-09", "close": 1.21435648, "volume": 49738.0}, {"date": "2011-06-14", "close": 1.21435648, "volume": 1976.0}, {"date": "2011-06-15", "close": 1.21435648, "volume": 32939.0}, {"date": "2011-06-16", "close": 1.1384592, "volume": 9882.0}, {"date": "2011-06-17", "close": 1.1384592, "volume": 6851.0}, {"date": "2011-06-20", "close": 1.06256192, "volume": 5270.0}, {"date": "2011-06-21", "close": 1.1384592, "volume": 15547.0}, {"date": "2011-06-22", "close": 1.06256192, "volume": 6588.0}, {"date": "2011-06-24", "close": 1.1384592, "volume": 6588.0}, {"date": "2011-06-27", "close": 1.1384592, "volume": 23057.0}, {"date": "2011-06-28", "close": 1.10051056, "volume": 4543.0}, {"date": "2011-06-29", "close": 1.10051056, "volume": 26815.0}, {"date": "2011-06-30", "close": 1.10051056, "volume": 17787.0}, {"date": "2011-07-01", "close": 1.10051056, "volume": 659.0}, {"date": "2011-07-05", "close": 1.1384592, "volume": 3557.0}, {"date": "2011-07-06", "close": 1.10051056, "volume": 5070.0}, {"date": "2011-07-07", "close": 1.10051056, "volume": 7908.0}, {"date": "2011-07-12", "close": 1.06256192, "volume": 6193.0}, {"date": "2011-07-14", "close": 1.1384592, "volume": 461.0}, {"date": "2011-07-18", "close": 1.1384592, "volume": 1722.0}, {"date": "2011-07-20", "close": 1.21435648, "volume": 11068.0}, {"date": "2011-07-21", "close": 1.21435648, "volume": 738.0}, {"date": "2011-07-22", "close": 1.17640784, "volume": 2306.0}, {"date": "2011-07-26", "close": 1.17640784, "volume": 4718.0}, {"date": "2011-07-27", "close": 1.17640784, "volume": 7181.0}, {"date": "2011-07-28", "close": 1.1384592, "volume": 4941.0}, {"date": "2011-08-01", "close": 1.17640784, "volume": 40252.0}, {"date": "2011-08-03", "close": 1.06256192, "volume": 24377.0}, {"date": "2011-08-04", "close": 1.1384592, "volume": 2635.0}, {"date": "2011-08-05", "close": 1.1384592, "volume": 1318.0}, {"date": "2011-08-08", "close": 1.1384592, "volume": 3926.0}, {"date": "2011-08-09", "close": 0.948716, "volume": 50094.0}, {"date": "2011-08-10", "close": 0.948716, "volume": 4276.0}, {"date": "2011-08-11", "close": 1.06256192, "volume": 1344.0}, {"date": "2011-08-12", "close": 1.1384592, "volume": 13617.0}, {"date": "2011-08-15", "close": 1.17640784, "volume": 17128.0}, {"date": "2011-08-16", "close": 1.1384592, "volume": 4348.0}, {"date": "2011-08-17", "close": 1.1384592, "volume": 3445.0}, {"date": "2011-08-19", "close": 1.02461328, "volume": 15622.0}, {"date": "2011-08-22", "close": 0.98666464, "volume": 34257.0}, {"date": "2011-08-24", "close": 0.98666464, "volume": 3294.0}, {"date": "2011-08-25", "close": 0.98666464, "volume": 3117.0}, {"date": "2011-08-29", "close": 0.98666464, "volume": 13176.0}, {"date": "2011-08-30", "close": 0.98666464, "volume": 15012.0}, {"date": "2011-08-31", "close": 1.3282024, "volume": 91966.0}, {"date": "2011-09-01", "close": 1.40409968, "volume": 90449.0}, {"date": "2011-09-02", "close": 1.25230512, "volume": 85330.0}, {"date": "2011-09-05", "close": 1.59384288, "volume": 70381.0}, {"date": "2011-09-07", "close": 1.97332928, "volume": 1221380.0}, {"date": "2011-09-08", "close": 1.66974016, "volume": 476076.0}, {"date": "2011-09-09", "close": 2.01127792, "volume": 572447.0}, {"date": "2011-09-12", "close": 1.85948336, "volume": 178308.0}, {"date": "2011-09-13", "close": 1.78358608, "volume": 250467.0}, {"date": "2011-09-14", "close": 1.63179152, "volume": 259030.0}, {"date": "2011-09-15", "close": 1.59384288, "volume": 129041.0}, {"date": "2011-09-16", "close": 1.66974016, "volume": 193588.0}, {"date": "2011-09-19", "close": 1.55589424, "volume": 93701.0}, {"date": "2011-09-20", "close": 1.59384288, "volume": 17999.0}, {"date": "2011-09-21", "close": 1.59384288, "volume": 21081.0}, {"date": "2011-09-22", "close": 1.47999696, "volume": 57328.0}, {"date": "2011-09-23", "close": 1.29025376, "volume": 25412.0}, {"date": "2011-09-26", "close": 1.3282024, "volume": 44666.0}, {"date": "2011-09-27", "close": 1.66974016, "volume": 92859.0}, {"date": "2011-09-28", "close": 1.59384288, "volume": 47215.0}, {"date": "2011-09-29", "close": 1.47999696, "volume": 42614.0}, {"date": "2011-09-30", "close": 1.5179456, "volume": 32939.0}, {"date": "2011-10-03", "close": 1.5179456, "volume": 16074.0}, {"date": "2011-10-04", "close": 1.44204832, "volume": 34201.0}, {"date": "2011-10-05", "close": 1.47999696, "volume": 7905.0}, {"date": "2011-10-06", "close": 1.5179456, "volume": 31292.0}, {"date": "2011-10-07", "close": 1.44204832, "volume": 10145.0}, {"date": "2011-10-10", "close": 1.44204832, "volume": 395.0}, {"date": "2011-10-11", "close": 1.55589424, "volume": 20773.0}, {"date": "2011-10-12", "close": 1.55589424, "volume": 1318.0}, {"date": "2011-10-13", "close": 1.63179152, "volume": 14496.0}, {"date": "2011-10-14", "close": 1.5179456, "volume": 25076.0}, {"date": "2011-10-17", "close": 1.63179152, "volume": 6588.0}, {"date": "2011-10-18", "close": 1.5179456, "volume": 19764.0}, {"date": "2011-10-19", "close": 1.5179456, "volume": 27298.0}, {"date": "2011-10-20", "close": 1.5179456, "volume": 40186.0}, {"date": "2011-10-21", "close": 1.44204832, "volume": 4019.0}, {"date": "2011-10-24", "close": 1.59384288, "volume": 13491.0}, {"date": "2011-10-26", "close": 1.66974016, "volume": 83227.0}, {"date": "2011-10-27", "close": 1.7076888, "volume": 29118.0}, {"date": "2011-10-28", "close": 1.63179152, "volume": 22926.0}, {"date": "2011-10-31", "close": 1.74563744, "volume": 32153.0}, {"date": "2011-11-01", "close": 1.74563744, "volume": 5612.0}, {"date": "2011-11-02", "close": 1.7076888, "volume": 19026.0}, {"date": "2011-11-03", "close": 1.55589424, "volume": 14493.0}, {"date": "2011-11-04", "close": 1.55589424, "volume": 13485.0}, {"date": "2011-11-08", "close": 1.5179456, "volume": 7642.0}, {"date": "2011-11-09", "close": 1.55589424, "volume": 1976.0}, {"date": "2011-11-10", "close": 1.5179456, "volume": 13927.0}, {"date": "2011-11-11", "close": 1.5179456, "volume": 11599.0}, {"date": "2011-11-14", "close": 1.5179456, "volume": 15593.0}, {"date": "2011-11-15", "close": 1.5179456, "volume": 12603.0}, {"date": "2011-11-16", "close": 1.36615104, "volume": 18874.0}, {"date": "2011-11-17", "close": 1.40409968, "volume": 21281.0}, {"date": "2011-11-18", "close": 1.66974016, "volume": 34356.0}, {"date": "2011-11-21", "close": 1.66974016, "volume": 61099.0}, {"date": "2011-11-22", "close": 1.66974016, "volume": 21033.0}, {"date": "2011-11-23", "close": 1.5179456, "volume": 51177.0}, {"date": "2011-11-24", "close": 0.98666464, "volume": 113753.0}, {"date": "2011-11-25", "close": 0.91076736, "volume": 49389.0}, {"date": "2011-11-28", "close": 0.98666464, "volume": 32604.0}, {"date": "2011-11-29", "close": 0.91076736, "volume": 7535.0}, {"date": "2011-11-30", "close": 0.91076736, "volume": 1647.0}, {"date": "2011-12-01", "close": 0.87281872, "volume": 12517.0}, {"date": "2011-12-02", "close": 0.83487008, "volume": 11529.0}, {"date": "2011-12-05", "close": 0.7589728, "volume": 16693.0}, {"date": "2011-12-06", "close": 0.7589728, "volume": 19237.0}, {"date": "2011-12-07", "close": 0.7589728, "volume": 2635.0}, {"date": "2011-12-08", "close": 0.68307552, "volume": 51056.0}, {"date": "2011-12-09", "close": 0.68307552, "volume": 17787.0}, {"date": "2011-12-13", "close": 0.690665248, "volume": 2635.0}, {"date": "2011-12-14", "close": 0.68307552, "volume": 2503.0}, {"date": "2011-12-15", "close": 0.652716608, "volume": 10541.0}, {"date": "2011-12-16", "close": 0.64512688, "volume": 94206.0}, {"date": "2011-12-19", "close": 0.60717824, "volume": 32939.0}, {"date": "2011-12-20", "close": 0.60717824, "volume": 6588.0}, {"date": "2011-12-21", "close": 0.64512688, "volume": 40186.0}, {"date": "2011-12-22", "close": 0.64512688, "volume": 14493.0}, {"date": "2012-01-04", "close": 0.79692144, "volume": 27669.0}, {"date": "2012-01-05", "close": 0.698254976, "volume": 10541.0}, {"date": "2012-01-09", "close": 0.698254976, "volume": 2635.0}, {"date": "2012-01-12", "close": 0.698254976, "volume": 395.0}, {"date": "2012-01-13", "close": 0.698254976, "volume": 5929.0}, {"date": "2012-01-18", "close": 0.698254976, "volume": 132.0}, {"date": "2012-01-24", "close": 0.68307552, "volume": 123498.0}, {"date": "2012-01-27", "close": 0.584409056, "volume": 1976.0}, {"date": "2012-01-30", "close": 0.591998784, "volume": 3953.0}, {"date": "2012-02-01", "close": 0.591998784, "volume": 37814.0}, {"date": "2012-02-02", "close": 0.622357696, "volume": 2989.0}, {"date": "2012-02-06", "close": 0.622357696, "volume": 9814.0}, {"date": "2012-02-08", "close": 0.622357696, "volume": 8015.0}, {"date": "2012-02-09", "close": 0.622357696, "volume": 5668.0}, {"date": "2012-02-10", "close": 0.64512688, "volume": 4552.0}, {"date": "2012-02-14", "close": 0.64512688, "volume": 1318.0}, {"date": "2012-02-21", "close": 0.576819328, "volume": 3294.0}, {"date": "2012-02-23", "close": 0.60717824, "volume": 1318.0}, {"date": "2012-02-29", "close": 0.614767968, "volume": 3294.0}, {"date": "2012-03-06", "close": 0.64512688, "volume": 32939.0}, {"date": "2012-03-19", "close": 0.68307552, "volume": 28288.0}, {"date": "2012-03-20", "close": 0.705844704, "volume": 24139.0}, {"date": "2012-03-21", "close": 0.698254976, "volume": 13176.0}, {"date": "2012-03-22", "close": 0.68307552, "volume": 3953.0}, {"date": "2012-03-23", "close": 0.698254976, "volume": 6588.0}, {"date": "2012-03-26", "close": 0.698254976, "volume": 530.0}, {"date": "2012-04-02", "close": 0.68307552, "volume": 14389.0}, {"date": "2012-04-03", "close": 0.698254976, "volume": 5991.0}, {"date": "2012-04-04", "close": 0.7589728, "volume": 13176.0}, {"date": "2012-04-12", "close": 0.83487008, "volume": 4015.0}, {"date": "2012-04-16", "close": 0.91076736, "volume": 10936.0}, {"date": "2012-04-17", "close": 0.91076736, "volume": 23716.0}, {"date": "2012-04-18", "close": 0.91076736, "volume": 6588.0}, {"date": "2012-04-20", "close": 0.98666464, "volume": 24046.0}, {"date": "2012-04-23", "close": 0.98666464, "volume": 1647.0}, {"date": "2012-04-24", "close": 0.98666464, "volume": 659.0}, {"date": "2012-04-26", "close": 0.98666464, "volume": 7247.0}, {"date": "2012-04-27", "close": 0.98666464, "volume": 2060.0}, {"date": "2012-04-30", "close": 1.06256192, "volume": 26862.0}, {"date": "2012-05-01", "close": 1.1384592, "volume": 47652.0}, {"date": "2012-05-02", "close": 1.10051056, "volume": 5187.0}, {"date": "2012-05-04", "close": 0.948716, "volume": 5707.0}, {"date": "2012-05-07", "close": 0.98666464, "volume": 2534.0}, {"date": "2012-05-09", "close": 0.91076736, "volume": 22685.0}, {"date": "2012-05-10", "close": 0.91076736, "volume": 474.0}, {"date": "2012-05-11", "close": 0.98666464, "volume": 26423.0}, {"date": "2012-05-14", "close": 1.06256192, "volume": 6588.0}, {"date": "2012-05-15", "close": 1.02461328, "volume": 15613.0}, {"date": "2012-05-16", "close": 0.91076736, "volume": 29871.0}, {"date": "2012-05-18", "close": 0.7589728, "volume": 3793.0}, {"date": "2012-05-23", "close": 0.83487008, "volume": 3294.0}, {"date": "2012-05-28", "close": 0.83487008, "volume": 3294.0}, {"date": "2012-05-30", "close": 0.7589728, "volume": 1478.0}, {"date": "2012-05-31", "close": 0.7589728, "volume": 1318.0}, {"date": "2012-06-04", "close": 0.622357696, "volume": 12322.0}, {"date": "2012-06-05", "close": 0.68307552, "volume": 7715.0}, {"date": "2012-06-12", "close": 0.667896064, "volume": 4809.0}, {"date": "2012-06-13", "close": 0.60717824, "volume": 25040.0}, {"date": "2012-06-18", "close": 0.3794864, "volume": 7701.0}, {"date": "2012-06-19", "close": 0.41743504, "volume": 1706.0}, {"date": "2012-06-20", "close": 0.440204224, "volume": 26997.0}, {"date": "2012-06-21", "close": 0.409845312, "volume": 23288.0}, {"date": "2012-06-25", "close": 0.402255584, "volume": 1318.0}, {"date": "2012-06-29", "close": 0.3794864, "volume": 5270.0}, {"date": "2012-07-03", "close": 0.45538368, "volume": 13176.0}, {"date": "2012-07-17", "close": 0.333948032, "volume": 9882.0}, {"date": "2012-07-18", "close": 0.409845312, "volume": 6588.0}, {"date": "2012-07-19", "close": 0.41743504, "volume": 25185.0}, {"date": "2012-07-20", "close": 0.45538368, "volume": 1318.0}, {"date": "2012-07-23", "close": 0.41743504, "volume": 2635.0}, {"date": "2012-07-24", "close": 0.470563136, "volume": 1976.0}, {"date": "2012-07-31", "close": 0.402255584, "volume": 1449.0}, {"date": "2012-08-01", "close": 0.45538368, "volume": 1318.0}, {"date": "2012-08-03", "close": 0.3794864, "volume": 49741.0}, {"date": "2012-08-06", "close": 0.3794864, "volume": 28987.0}, {"date": "2012-08-07", "close": 0.34153776, "volume": 20910.0}, {"date": "2012-08-08", "close": 0.3794864, "volume": 2635.0}, {"date": "2012-08-09", "close": 0.3794864, "volume": 5204.0}, {"date": "2012-08-14", "close": 0.3794864, "volume": 56202.0}, {"date": "2012-08-15", "close": 0.49333232, "volume": 34989.0}, {"date": "2012-08-20", "close": 0.60717824, "volume": 8564.0}, {"date": "2012-08-23", "close": 0.5692296, "volume": 9223.0}, {"date": "2012-08-24", "close": 0.60717824, "volume": 395.0}, {"date": "2012-08-29", "close": 0.60717824, "volume": 2767.0}, {"date": "2012-09-03", "close": 0.60717824, "volume": 4216.0}, {"date": "2012-09-04", "close": 0.60717824, "volume": 13834.0}, {"date": "2012-09-07", "close": 0.60717824, "volume": 7905.0}, {"date": "2012-09-10", "close": 0.60717824, "volume": 6588.0}, {"date": "2012-09-14", "close": 0.3794864, "volume": 10541.0}, {"date": "2012-09-17", "close": 0.3794864, "volume": 6588.0}, {"date": "2012-09-18", "close": 0.3794864, "volume": 4084.0}, {"date": "2012-09-24", "close": 0.3794864, "volume": 527.0}, {"date": "2012-09-25", "close": 0.3794864, "volume": 3426.0}, {"date": "2012-09-26", "close": 0.394665856, "volume": 1647.0}, {"date": "2012-09-27", "close": 0.394656, "volume": 14707.0}, {"date": "2012-10-01", "close": 0.361768, "volume": 4683.0}, {"date": "2012-10-08", "close": 0.32888, "volume": 18244.0}, {"date": "2012-10-09", "close": 0.32888, "volume": 2068.0}, {"date": "2012-10-11", "close": 0.36999, "volume": 15507.0}, {"date": "2012-10-12", "close": 0.32888, "volume": 9730.0}, {"date": "2012-10-15", "close": 0.32888, "volume": 3649.0}, {"date": "2012-10-16", "close": 0.32888, "volume": 47434.0}, {"date": "2012-10-17", "close": 0.32888, "volume": 1216.0}, {"date": "2012-10-22", "close": 0.36999, "volume": 18244.0}, {"date": "2012-10-23", "close": 0.36999, "volume": 6081.0}, {"date": "2012-10-24", "close": 0.394656, "volume": 8514.0}, {"date": "2012-10-25", "close": 0.353546, "volume": 59866.0}, {"date": "2012-10-29", "close": 0.353546, "volume": 21014.0}, {"date": "2012-10-30", "close": 0.32888, "volume": 64370.0}, {"date": "2012-11-01", "close": 0.32888, "volume": 456.0}, {"date": "2012-11-02", "close": 0.337102, "volume": 36487.0}, {"date": "2012-11-05", "close": 0.337102, "volume": 6081.0}, {"date": "2012-11-07", "close": 0.353546, "volume": 49317.0}, {"date": "2012-11-08", "close": 0.337102, "volume": 30406.0}, {"date": "2012-11-09", "close": 0.32888, "volume": 19460.0}, {"date": "2012-11-12", "close": 0.320658, "volume": 117326.0}, {"date": "2012-11-13", "close": 0.304214, "volume": 9852.0}, {"date": "2012-11-15", "close": 0.32888, "volume": 6081.0}, {"date": "2012-11-20", "close": 0.32888, "volume": 6081.0}, {"date": "2012-11-21", "close": 0.32888, "volume": 7297.0}, {"date": "2012-11-23", "close": 0.32888, "volume": 46217.0}, {"date": "2012-11-26", "close": 0.32888, "volume": 5715.0}, {"date": "2012-11-27", "close": 0.32888, "volume": 34055.0}, {"date": "2012-11-28", "close": 0.32888, "volume": 4902.0}, {"date": "2012-12-03", "close": 0.32888, "volume": 9122.0}, {"date": "2012-12-04", "close": 0.304214, "volume": 36930.0}, {"date": "2012-12-05", "close": 0.312436, "volume": 30406.0}, {"date": "2012-12-06", "close": 0.304214, "volume": 16788.0}, {"date": "2012-12-07", "close": 0.28777, "volume": 72975.0}, {"date": "2012-12-10", "close": 0.312436, "volume": 29673.0}, {"date": "2012-12-11", "close": 0.312436, "volume": 7480.0}, {"date": "2012-12-13", "close": 0.427544, "volume": 826770.0}, {"date": "2012-12-14", "close": 0.460432, "volume": 423355.0}, {"date": "2012-12-17", "close": 0.509764, "volume": 366300.0}, {"date": "2012-12-18", "close": 0.49332, "volume": 161311.0}, {"date": "2012-12-19", "close": 0.443988, "volume": 52280.0}, {"date": "2012-12-20", "close": 0.485098, "volume": 425667.0}, {"date": "2012-12-21", "close": 0.485098, "volume": 17027.0}, {"date": "2012-12-24", "close": 0.550874, "volume": 206168.0}, {"date": "2012-12-27", "close": 0.517986, "volume": 26514.0}, {"date": "2012-12-28", "close": 0.485098, "volume": 137294.0}, {"date": "2012-12-31", "close": 0.53443, "volume": 320844.0}, {"date": "2013-01-02", "close": 0.649538, "volume": 279594.0}, {"date": "2013-01-03", "close": 0.813978, "volume": 894192.0}, {"date": "2013-01-04", "close": 0.73998, "volume": 899325.0}, {"date": "2013-01-07", "close": 0.731758, "volume": 121197.0}, {"date": "2013-01-08", "close": 0.715314, "volume": 111107.0}, {"date": "2013-01-09", "close": 0.731758, "volume": 72833.0}, {"date": "2013-01-10", "close": 0.707092, "volume": 104065.0}, {"date": "2013-01-11", "close": 0.73998, "volume": 63534.0}, {"date": "2013-01-14", "close": 0.748202, "volume": 74799.0}, {"date": "2013-01-15", "close": 0.707092, "volume": 20954.0}, {"date": "2013-01-16", "close": 0.723536, "volume": 8844.0}, {"date": "2013-01-17", "close": 0.723536, "volume": 98245.0}, {"date": "2013-01-18", "close": 0.73998, "volume": 82528.0}, {"date": "2013-01-21", "close": 0.707092, "volume": 95476.0}, {"date": "2013-01-22", "close": 0.65776, "volume": 179644.0}, {"date": "2013-01-23", "close": 0.665982, "volume": 65069.0}, {"date": "2013-01-24", "close": 0.641316, "volume": 30285.0}, {"date": "2013-01-25", "close": 0.674204, "volume": 33992.0}, {"date": "2013-01-29", "close": 0.65776, "volume": 34261.0}, {"date": "2013-01-30", "close": 0.633094, "volume": 61742.0}, {"date": "2013-01-31", "close": 0.61665, "volume": 67819.0}, {"date": "2013-02-01", "close": 0.633094, "volume": 73628.0}, {"date": "2013-02-04", "close": 0.73998, "volume": 2009646.0}, {"date": "2013-02-05", "close": 0.723536, "volume": 192700.0}, {"date": "2013-02-06", "close": 0.805756, "volume": 316876.0}, {"date": "2013-02-07", "close": 0.8222, "volume": 311165.0}, {"date": "2013-02-08", "close": 0.8222, "volume": 298745.0}, {"date": "2013-02-11", "close": 1.06886, "volume": 728306.0}, {"date": "2013-02-12", "close": 1.06886, "volume": 596808.0}, {"date": "2013-02-13", "close": 1.02775, "volume": 298512.0}, {"date": "2013-02-14", "close": 0.98664, "volume": 96999.0}, {"date": "2013-02-15", "close": 0.98664, "volume": 50437.0}, {"date": "2013-02-18", "close": 1.15108, "volume": 613837.0}, {"date": "2013-02-19", "close": 1.15108, "volume": 84955.0}, {"date": "2013-02-20", "close": 1.06886, "volume": 156690.0}, {"date": "2013-02-21", "close": 0.94553, "volume": 454325.0}, {"date": "2013-02-22", "close": 0.94553, "volume": 33442.0}, {"date": "2013-02-25", "close": 1.35663, "volume": 915727.0}, {"date": "2013-02-26", "close": 1.31552, "volume": 792024.0}, {"date": "2013-02-27", "close": 1.35663, "volume": 465603.0}, {"date": "2013-02-28", "close": 1.39774, "volume": 173803.0}, {"date": "2013-03-01", "close": 1.56218, "volume": 807467.0}, {"date": "2013-03-04", "close": 1.43885, "volume": 352142.0}, {"date": "2013-03-05", "close": 1.52107, "volume": 350063.0}, {"date": "2013-03-06", "close": 1.68551, "volume": 1149992.0}, {"date": "2013-03-07", "close": 1.56218, "volume": 1048707.0}, {"date": "2013-03-08", "close": 1.6444, "volume": 435479.0}, {"date": "2013-03-11", "close": 1.97328, "volume": 1012316.0}, {"date": "2013-03-12", "close": 1.60329, "volume": 1033336.0}, {"date": "2013-03-13", "close": 1.76773, "volume": 398109.0}, {"date": "2013-03-14", "close": 1.68551, "volume": 127678.0}, {"date": "2013-03-15", "close": 1.56218, "volume": 285177.0}, {"date": "2013-03-18", "close": 1.60329, "volume": 68173.0}, {"date": "2013-03-19", "close": 1.80884, "volume": 116399.0}, {"date": "2013-03-20", "close": 1.80884, "volume": 96924.0}, {"date": "2013-03-21", "close": 1.47996, "volume": 584851.0}, {"date": "2013-03-22", "close": 1.31552, "volume": 194498.0}, {"date": "2013-03-25", "close": 1.39774, "volume": 98551.0}, {"date": "2013-03-26", "close": 1.10997, "volume": 369325.0}, {"date": "2013-03-27", "close": 1.15108, "volume": 484957.0}, {"date": "2013-03-28", "close": 1.06886, "volume": 129857.0}, {"date": "2013-04-02", "close": 1.06886, "volume": 162458.0}, {"date": "2013-04-03", "close": 0.98664, "volume": 17664.0}, {"date": "2013-04-04", "close": 0.90442, "volume": 196110.0}, {"date": "2013-04-05", "close": 1.10997, "volume": 179129.0}, {"date": "2013-04-08", "close": 1.02775, "volume": 58100.0}, {"date": "2013-04-09", "close": 0.98664, "volume": 33389.0}, {"date": "2013-04-10", "close": 1.02775, "volume": 20979.0}, {"date": "2013-04-11", "close": 1.02775, "volume": 16185.0}, {"date": "2013-04-12", "close": 0.98664, "volume": 14688.0}, {"date": "2013-04-15", "close": 0.813978, "volume": 98370.0}, {"date": "2013-04-16", "close": 0.731758, "volume": 26793.0}, {"date": "2013-04-17", "close": 0.731758, "volume": 6081.0}, {"date": "2013-04-18", "close": 0.65776, "volume": 54209.0}, {"date": "2013-04-19", "close": 0.73998, "volume": 268464.0}, {"date": "2013-04-22", "close": 0.73998, "volume": 25365.0}, {"date": "2013-04-23", "close": 0.73998, "volume": 33590.0}, {"date": "2013-04-24", "close": 0.73998, "volume": 17362.0}, {"date": "2013-04-26", "close": 0.8222, "volume": 84270.0}, {"date": "2013-04-29", "close": 0.73998, "volume": 25906.0}, {"date": "2013-04-30", "close": 0.707092, "volume": 27880.0}, {"date": "2013-05-01", "close": 0.57554, "volume": 38915.0}, {"date": "2013-05-02", "close": 0.57554, "volume": 18244.0}, {"date": "2013-05-03", "close": 0.57554, "volume": 1703.0}, {"date": "2013-05-09", "close": 0.509764, "volume": 37524.0}, {"date": "2013-05-10", "close": 0.526208, "volume": 95197.0}, {"date": "2013-05-13", "close": 0.550874, "volume": 17781.0}, {"date": "2013-05-14", "close": 0.509764, "volume": 36487.0}, {"date": "2013-05-15", "close": 0.509764, "volume": 40744.0}, {"date": "2013-05-16", "close": 0.476876, "volume": 38008.0}, {"date": "2013-05-17", "close": 0.476876, "volume": 2432.0}, {"date": "2013-05-20", "close": 0.45221, "volume": 29494.0}, {"date": "2013-05-21", "close": 0.468654, "volume": 77899.0}, {"date": "2013-05-22", "close": 0.443988, "volume": 16477.0}, {"date": "2013-05-23", "close": 0.419322, "volume": 46568.0}, {"date": "2013-05-24", "close": 0.4111, "volume": 3562.0}, {"date": "2013-05-27", "close": 0.4111, "volume": 31622.0}, {"date": "2013-05-28", "close": 0.45221, "volume": 26757.0}, {"date": "2013-05-29", "close": 0.45221, "volume": 22894.0}, {"date": "2013-05-30", "close": 0.45221, "volume": 12499.0}, {"date": "2013-06-03", "close": 0.45221, "volume": 18244.0}, {"date": "2013-06-04", "close": 0.45221, "volume": 3649.0}, {"date": "2013-06-05", "close": 0.468654, "volume": 15203.0}, {"date": "2013-06-06", "close": 0.435766, "volume": 76088.0}, {"date": "2013-06-07", "close": 0.427544, "volume": 11612.0}, {"date": "2013-06-11", "close": 0.427544, "volume": 21061.0}, {"date": "2013-06-12", "close": 0.45221, "volume": 70542.0}, {"date": "2013-06-13", "close": 0.443988, "volume": 42399.0}, {"date": "2013-06-14", "close": 0.4111, "volume": 4257.0}, {"date": "2013-06-17", "close": 0.402878, "volume": 34055.0}, {"date": "2013-06-18", "close": 0.394656, "volume": 58258.0}, {"date": "2013-06-19", "close": 0.402878, "volume": 22257.0}, {"date": "2013-06-20", "close": 0.402878, "volume": 90637.0}, {"date": "2013-06-21", "close": 0.36999, "volume": 120165.0}, {"date": "2013-06-24", "close": 0.345324, "volume": 73511.0}, {"date": "2013-06-25", "close": 0.312436, "volume": 92855.0}, {"date": "2013-06-26", "close": 0.312436, "volume": 18244.0}, {"date": "2013-06-27", "close": 0.32888, "volume": 110304.0}, {"date": "2013-06-28", "close": 0.345324, "volume": 79676.0}, {"date": "2013-07-01", "close": 0.353546, "volume": 32938.0}, {"date": "2013-07-02", "close": 0.394656, "volume": 99452.0}, {"date": "2013-07-03", "close": 0.4111, "volume": 78358.0}, {"date": "2013-07-04", "close": 0.4111, "volume": 21284.0}, {"date": "2013-07-05", "close": 0.394656, "volume": 85235.0}, {"date": "2013-07-08", "close": 0.32888, "volume": 82924.0}, {"date": "2013-07-10", "close": 0.32888, "volume": 104173.0}, {"date": "2013-07-11", "close": 0.320658, "volume": 7562.0}, {"date": "2013-07-12", "close": 0.32888, "volume": 12222.0}, {"date": "2013-07-15", "close": 0.32888, "volume": 62128.0}, {"date": "2013-07-16", "close": 0.337102, "volume": 10229.0}, {"date": "2013-07-17", "close": 0.337102, "volume": 43785.0}, {"date": "2013-07-18", "close": 0.337102, "volume": 72975.0}, {"date": "2013-07-19", "close": 0.337102, "volume": 32558.0}, {"date": "2013-07-22", "close": 0.345324, "volume": 75688.0}, {"date": "2013-07-23", "close": 0.361768, "volume": 24933.0}, {"date": "2013-07-24", "close": 0.337102, "volume": 26304.0}, {"date": "2013-07-25", "close": 0.32888, "volume": 17027.0}, {"date": "2013-07-26", "close": 0.337102, "volume": 48650.0}, {"date": "2013-07-29", "close": 0.345324, "volume": 15999.0}, {"date": "2013-07-30", "close": 0.337102, "volume": 25364.0}, {"date": "2013-07-31", "close": 0.337102, "volume": 18421.0}, {"date": "2013-08-01", "close": 0.28777, "volume": 131702.0}, {"date": "2013-08-02", "close": 0.32888, "volume": 72243.0}, {"date": "2013-08-05", "close": 0.304214, "volume": 16984.0}, {"date": "2013-08-06", "close": 0.304214, "volume": 24325.0}, {"date": "2013-08-07", "close": 0.28777, "volume": 37959.0}, {"date": "2013-08-08", "close": 0.32888, "volume": 16505.0}, {"date": "2013-08-09", "close": 0.295992, "volume": 9449.0}, {"date": "2013-08-13", "close": 0.295992, "volume": 2554.0}, {"date": "2013-08-14", "close": 0.304214, "volume": 17974.0}, {"date": "2013-08-16", "close": 0.28777, "volume": 8514.0}, {"date": "2013-08-19", "close": 0.304214, "volume": 12162.0}, {"date": "2013-08-26", "close": 0.304214, "volume": 27916.0}, {"date": "2013-08-27", "close": 0.32888, "volume": 80702.0}, {"date": "2013-08-28", "close": 0.32888, "volume": 6834.0}, {"date": "2013-08-29", "close": 0.345324, "volume": 13720.0}, {"date": "2013-08-30", "close": 0.353546, "volume": 21429.0}, {"date": "2013-09-03", "close": 0.402878, "volume": 409343.0}, {"date": "2013-09-04", "close": 0.386434, "volume": 230056.0}, {"date": "2013-09-05", "close": 0.36999, "volume": 168633.0}, {"date": "2013-09-06", "close": 0.386434, "volume": 19602.0}, {"date": "2013-09-09", "close": 0.4111, "volume": 87570.0}, {"date": "2013-09-10", "close": 0.402878, "volume": 96093.0}, {"date": "2013-09-11", "close": 0.386434, "volume": 20676.0}, {"date": "2013-09-12", "close": 0.386434, "volume": 6081.0}, {"date": "2013-09-13", "close": 0.36999, "volume": 104196.0}, {"date": "2013-09-16", "close": 0.361768, "volume": 3162.0}, {"date": "2013-09-17", "close": 0.337102, "volume": 20690.0}, {"date": "2013-09-18", "close": 0.32888, "volume": 68704.0}, {"date": "2013-09-19", "close": 0.32888, "volume": 7082.0}, {"date": "2013-09-20", "close": 0.32888, "volume": 39439.0}, {"date": "2013-09-23", "close": 0.295992, "volume": 6081.0}, {"date": "2013-09-25", "close": 0.295992, "volume": 12162.0}, {"date": "2013-09-26", "close": 0.295992, "volume": 9004.0}, {"date": "2013-09-27", "close": 0.28777, "volume": 25457.0}, {"date": "2013-09-30", "close": 0.295992, "volume": 85.0}, {"date": "2013-10-02", "close": 0.304214, "volume": 9730.0}, {"date": "2013-10-10", "close": 0.28777, "volume": 2432.0}, {"date": "2013-10-11", "close": 0.295992, "volume": 4865.0}, {"date": "2013-10-14", "close": 0.295992, "volume": 3649.0}, {"date": "2013-10-15", "close": 0.295992, "volume": 43481.0}, {"date": "2013-10-17", "close": 0.295992, "volume": 10946.0}, {"date": "2013-10-18", "close": 0.32888, "volume": 38850.0}, {"date": "2013-10-21", "close": 0.345324, "volume": 1389.0}, {"date": "2013-10-22", "close": 0.36999, "volume": 26757.0}, {"date": "2013-10-23", "close": 0.32888, "volume": 13208.0}, {"date": "2013-10-24", "close": 0.32888, "volume": 12162.0}, {"date": "2013-10-25", "close": 0.32888, "volume": 10946.0}, {"date": "2013-10-28", "close": 0.320658, "volume": 24325.0}, {"date": "2013-10-29", "close": 0.320658, "volume": 5960.0}, {"date": "2013-10-30", "close": 0.312436, "volume": 8771.0}, {"date": "2013-11-01", "close": 0.312436, "volume": 473.0}, {"date": "2013-11-04", "close": 0.320658, "volume": 45001.0}, {"date": "2013-11-06", "close": 0.312436, "volume": 12162.0}, {"date": "2013-11-07", "close": 0.312436, "volume": 39528.0}, {"date": "2013-11-08", "close": 0.304214, "volume": 45609.0}, {"date": "2013-11-13", "close": 0.295992, "volume": 35423.0}, {"date": "2013-11-14", "close": 0.28777, "volume": 3444.0}, {"date": "2013-11-20", "close": 0.271326, "volume": 4386.0}, {"date": "2013-11-21", "close": 0.24666, "volume": 16475.0}, {"date": "2013-11-22", "close": 0.24666, "volume": 14941.0}, {"date": "2013-11-25", "close": 0.304214, "volume": 12162.0}, {"date": "2013-11-26", "close": 0.304214, "volume": 3287.0}, {"date": "2013-11-28", "close": 0.24666, "volume": 31135.0}, {"date": "2013-11-29", "close": 0.24666, "volume": 85137.0}, {"date": "2013-12-02", "close": 0.213772, "volume": 115544.0}, {"date": "2013-12-03", "close": 0.238438, "volume": 35271.0}, {"date": "2013-12-04", "close": 0.230216, "volume": 9.0}, {"date": "2013-12-05", "close": 0.230216, "volume": 6081.0}, {"date": "2013-12-06", "close": 0.197328, "volume": 12162.0}, {"date": "2013-12-09", "close": 0.24666, "volume": 44932.0}, {"date": "2013-12-10", "close": 0.24666, "volume": 57042.0}, {"date": "2013-12-11", "close": 0.271326, "volume": 25541.0}, {"date": "2013-12-12", "close": 0.24666, "volume": 5412.0}, {"date": "2013-12-13", "close": 0.254882, "volume": 16841.0}, {"date": "2013-12-16", "close": 0.263104, "volume": 1216.0}, {"date": "2013-12-17", "close": 0.263104, "volume": 977.0}, {"date": "2013-12-18", "close": 0.263104, "volume": 12401.0}, {"date": "2013-12-20", "close": 0.279548, "volume": 12162.0}, {"date": "2013-12-23", "close": 0.24666, "volume": 6993.0}, {"date": "2013-12-30", "close": 0.230216, "volume": 18917.0}, {"date": "2013-12-31", "close": 0.24666, "volume": 12162.0}, {"date": "2014-01-07", "close": 0.230216, "volume": 6689.0}, {"date": "2014-01-08", "close": 0.230216, "volume": 5991.0}, {"date": "2014-01-09", "close": 0.213772, "volume": 4585.0}, {"date": "2014-01-10", "close": 0.24666, "volume": 18244.0}, {"date": "2014-01-13", "close": 0.213772, "volume": 15203.0}, {"date": "2014-01-14", "close": 0.213772, "volume": 973.0}, {"date": "2014-01-15", "close": 0.189106, "volume": 49745.0}, {"date": "2014-01-17", "close": 0.197328, "volume": 8556.0}, {"date": "2014-01-21", "close": 0.213772, "volume": 36487.0}, {"date": "2014-01-23", "close": 0.221994, "volume": 18244.0}, {"date": "2014-01-28", "close": 0.189106, "volume": 143475.0}, {"date": "2014-01-30", "close": 0.180884, "volume": 24325.0}, {"date": "2014-01-31", "close": 0.180884, "volume": 9122.0}, {"date": "2014-02-04", "close": 0.180884, "volume": 10460.0}, {"date": "2014-02-05", "close": 0.180884, "volume": 17027.0}, {"date": "2014-02-06", "close": 0.180884, "volume": 37704.0}, {"date": "2014-02-07", "close": 0.189106, "volume": 18244.0}, {"date": "2014-02-10", "close": 0.16444, "volume": 2432.0}, {"date": "2014-02-11", "close": 0.16444, "volume": null}, {"date": "2014-02-12", "close": 0.197328, "volume": 5473.0}, {"date": "2014-02-13", "close": 0.180884, "volume": 13987.0}, {"date": "2014-02-14", "close": 0.172662, "volume": 12771.0}, {"date": "2014-02-17", "close": 0.172662, "volume": 68124.0}, {"date": "2014-02-20", "close": 0.172662, "volume": 5355.0}, {"date": "2014-02-24", "close": 0.16444, "volume": 36177.0}, {"date": "2014-02-25", "close": 0.20555, "volume": 8514.0}, {"date": "2014-02-26", "close": 0.20555, "volume": 4865.0}, {"date": "2014-02-27", "close": 0.197328, "volume": 37496.0}, {"date": "2014-03-03", "close": 0.20555, "volume": 33380.0}, {"date": "2014-03-05", "close": 0.20555, "volume": 4865.0}, {"date": "2014-03-07", "close": 0.172662, "volume": 5933.0}, {"date": "2014-03-11", "close": 0.230216, "volume": 189582.0}, {"date": "2014-03-12", "close": 0.238438, "volume": 2181.0}, {"date": "2014-03-13", "close": 0.213772, "volume": 6081.0}, {"date": "2014-03-14", "close": 0.213772, "volume": 10450.0}, {"date": "2014-03-17", "close": 0.189106, "volume": 114673.0}, {"date": "2014-03-18", "close": 0.197328, "volume": 13743.0}, {"date": "2014-03-19", "close": 0.189106, "volume": 6487.0}, {"date": "2014-03-20", "close": 0.172662, "volume": 8310.0}, {"date": "2014-03-21", "close": 0.180884, "volume": 3649.0}, {"date": "2014-03-24", "close": 0.180884, "volume": 19576.0}, {"date": "2014-03-25", "close": 0.180884, "volume": 11919.0}, {"date": "2014-03-26", "close": 0.180884, "volume": 12162.0}, {"date": "2014-03-27", "close": 0.213772, "volume": 17027.0}, {"date": "2014-03-28", "close": 0.20555, "volume": 17575.0}, {"date": "2014-04-01", "close": 0.20555, "volume": 14343.0}, {"date": "2014-04-02", "close": 0.180884, "volume": 13266.0}, {"date": "2014-04-03", "close": 0.16444, "volume": 286357.0}, {"date": "2014-04-04", "close": 0.172662, "volume": 57981.0}, {"date": "2014-04-09", "close": 0.180884, "volume": 8301.0}, {"date": "2014-04-15", "close": 0.16444, "volume": 52055.0}, {"date": "2014-04-17", "close": 0.16444, "volume": 40494.0}, {"date": "2014-04-23", "close": 0.16444, "volume": 47438.0}, {"date": "2014-04-24", "close": 0.156218, "volume": 16419.0}, {"date": "2014-04-28", "close": 0.189106, "volume": 22749.0}, {"date": "2014-04-29", "close": 0.20555, "volume": 666.0}, {"date": "2014-04-30", "close": 0.24666, "volume": 31622.0}, {"date": "2014-05-01", "close": 0.238438, "volume": 14595.0}, {"date": "2014-05-02", "close": 0.230216, "volume": 243.0}, {"date": "2014-05-05", "close": 0.189106, "volume": 55339.0}, {"date": "2014-05-06", "close": 0.189106, "volume": 30406.0}, {"date": "2014-05-07", "close": 0.189106, "volume": 17636.0}, {"date": "2014-05-09", "close": 0.230216, "volume": 20910.0}, {"date": "2014-05-12", "close": 0.20555, "volume": 23109.0}, {"date": "2014-05-15", "close": 0.197328, "volume": 55355.0}, {"date": "2014-05-16", "close": 0.221994, "volume": 30999.0}, {"date": "2014-05-19", "close": 0.197328, "volume": 24325.0}, {"date": "2014-05-20", "close": 0.20555, "volume": 2432.0}, {"date": "2014-05-21", "close": 0.20555, "volume": 12162.0}, {"date": "2014-05-22", "close": 0.221994, "volume": 12162.0}, {"date": "2014-05-23", "close": 0.230216, "volume": 6081.0}, {"date": "2014-05-26", "close": 0.230216, "volume": 608.0}, {"date": "2014-05-28", "close": 0.213772, "volume": 486.0}, {"date": "2014-05-29", "close": 0.16444, "volume": 35879.0}, {"date": "2014-06-03", "close": 0.16444, "volume": 84824.0}, {"date": "2014-06-04", "close": 0.16444, "volume": 27366.0}, {"date": "2014-06-11", "close": 0.139774, "volume": 41634.0}, {"date": "2014-06-12", "close": 0.139774, "volume": 6081.0}, {"date": "2014-06-13", "close": 0.12333, "volume": 38617.0}, {"date": "2014-06-16", "close": 0.139774, "volume": 40136.0}, {"date": "2014-06-17", "close": 0.12333, "volume": 45001.0}, {"date": "2014-06-18", "close": 0.08222, "volume": 26824.0}, {"date": "2014-06-19", "close": 0.115108, "volume": 95484.0}, {"date": "2014-06-20", "close": 0.115108, "volume": 20494.0}, {"date": "2014-06-23", "close": 0.098664, "volume": 89022.0}, {"date": "2014-06-24", "close": 0.106886, "volume": 51059.0}, {"date": "2014-06-26", "close": 0.098664, "volume": 25784.0}, {"date": "2014-06-27", "close": 0.115108, "volume": 12162.0}, {"date": "2014-06-30", "close": 0.12333, "volume": 95575.0}, {"date": "2014-07-02", "close": 0.12333, "volume": 19361.0}, {"date": "2014-07-04", "close": 0.12333, "volume": 12162.0}, {"date": "2014-07-07", "close": 0.131552, "volume": 12162.0}, {"date": "2014-07-15", "close": 0.131552, "volume": 4257.0}, {"date": "2014-07-18", "close": 0.16444, "volume": 36891.0}, {"date": "2014-07-22", "close": 0.147996, "volume": 17940.0}, {"date": "2014-07-23", "close": 0.16444, "volume": 14595.0}, {"date": "2014-07-24", "close": 0.172662, "volume": 44393.0}, {"date": "2014-07-25", "close": 0.172662, "volume": 58585.0}, {"date": "2014-07-29", "close": 0.147996, "volume": 3649.0}, {"date": "2014-07-30", "close": 0.147996, "volume": 10034.0}, {"date": "2014-08-13", "close": 0.147996, "volume": 13987.0}, {"date": "2014-08-14", "close": 0.139774, "volume": 5652.0}, {"date": "2014-08-15", "close": 0.139774, "volume": 12162.0}, {"date": "2014-08-20", "close": 0.12333, "volume": 15634.0}, {"date": "2014-08-26", "close": 0.115108, "volume": 48042.0}, {"date": "2014-08-27", "close": 0.115108, "volume": 34663.0}, {"date": "2014-08-29", "close": 0.12333, "volume": 9122.0}, {"date": "2014-09-01", "close": 0.12333, "volume": 351.0}, {"date": "2014-09-02", "close": 0.106886, "volume": 8770.0}, {"date": "2014-09-08", "close": 0.106886, "volume": 6081.0}, {"date": "2014-09-09", "close": 0.139774, "volume": 92719.0}, {"date": "2014-09-10", "close": 0.12333, "volume": 37489.0}, {"date": "2014-09-11", "close": 0.115108, "volume": 35019.0}, {"date": "2014-09-12", "close": 0.115108, "volume": 2706.0}, {"date": "2014-09-15", "close": 0.115108, "volume": 27974.0}, {"date": "2014-09-16", "close": 0.106886, "volume": 30406.0}, {"date": "2014-09-17", "close": 0.106886, "volume": 30406.0}, {"date": "2014-09-18", "close": 0.106886, "volume": 3041.0}, {"date": "2014-09-22", "close": 0.106886, "volume": 3421.0}, {"date": "2014-09-23", "close": 0.106886, "volume": 2007.0}, {"date": "2014-09-24", "close": 0.106886, "volume": 654.0}, {"date": "2014-09-25", "close": 0.106886, "volume": 13379.0}, {"date": "2014-10-01", "close": 0.115108, "volume": 41596.0}, {"date": "2014-10-07", "close": 0.090442, "volume": 11266.0}, {"date": "2014-10-10", "close": 0.08222, "volume": 97300.0}, {"date": "2014-10-16", "close": 0.08222, "volume": 39528.0}, {"date": "2014-10-21", "close": 0.073998, "volume": 48650.0}, {"date": "2014-10-22", "close": 0.073998, "volume": 77595.0}, {"date": "2014-10-23", "close": 0.07, "volume": 25000.0}, {"date": "2014-10-29", "close": 0.04, "volume": 108165.0}, {"date": "2014-10-30", "close": 0.05, "volume": 124364.0}, {"date": "2014-11-04", "close": 0.07, "volume": 62950.0}, {"date": "2014-11-05", "close": 0.04, "volume": 90000.0}, {"date": "2014-11-06", "close": 0.06, "volume": 25000.0}, {"date": "2014-11-07", "close": 0.05, "volume": 92002.0}, {"date": "2014-11-10", "close": 0.05, "volume": 2442.0}, {"date": "2014-11-12", "close": 0.05, "volume": 98000.0}, {"date": "2014-11-14", "close": 0.06, "volume": 23961.0}, {"date": "2014-11-17", "close": 0.04, "volume": 500.0}, {"date": "2014-11-18", "close": 0.05, "volume": 10000.0}, {"date": "2014-11-19", "close": 0.05, "volume": 80000.0}, {"date": "2014-11-20", "close": 0.05, "volume": 128000.0}, {"date": "2014-11-21", "close": 0.05, "volume": 58192.0}, {"date": "2014-11-24", "close": 0.05, "volume": 195213.0}, {"date": "2014-11-25", "close": 0.05, "volume": 11000.0}, {"date": "2014-11-26", "close": 0.06, "volume": 308331.0}, {"date": "2014-11-27", "close": 0.06, "volume": 250000.0}, {"date": "2014-11-28", "close": 0.06, "volume": 80000.0}, {"date": "2014-12-03", "close": 0.06, "volume": 103108.0}, {"date": "2014-12-05", "close": 0.06, "volume": 171267.0}, {"date": "2014-12-08", "close": 0.06, "volume": 35185.0}, {"date": "2014-12-10", "close": 0.06, "volume": 10000.0}, {"date": "2014-12-17", "close": 0.05, "volume": 281042.0}, {"date": "2014-12-22", "close": 0.05, "volume": 60000.0}, {"date": "2014-12-23", "close": 0.05, "volume": 40000.0}, {"date": "2014-12-29", "close": 0.05, "volume": 20000.0}, {"date": "2014-12-30", "close": 0.05, "volume": 20000.0}, {"date": "2015-01-02", "close": 0.05, "volume": 122000.0}, {"date": "2015-01-06", "close": 0.05, "volume": 12200.0}, {"date": "2015-01-07", "close": 0.05, "volume": 36501.0}, {"date": "2015-01-09", "close": 0.05, "volume": 800.0}, {"date": "2015-01-12", "close": 0.05, "volume": 155468.0}, {"date": "2015-01-13", "close": 0.05, "volume": 10000.0}, {"date": "2015-01-15", "close": 0.05, "volume": 17231.0}, {"date": "2015-01-16", "close": 0.06, "volume": 119436.0}, {"date": "2015-01-20", "close": 0.06, "volume": 19167.0}, {"date": "2015-01-21", "close": 0.06, "volume": 10000.0}, {"date": "2015-01-22", "close": 0.05, "volume": 300.0}, {"date": "2015-01-23", "close": 0.05, "volume": 5880.0}, {"date": "2015-01-27", "close": 0.05, "volume": 13820.0}, {"date": "2015-02-02", "close": 0.05, "volume": 51180.0}, {"date": "2015-02-03", "close": 0.05, "volume": 240000.0}, {"date": "2015-02-04", "close": 0.05, "volume": 75000.0}, {"date": "2015-02-05", "close": 0.05, "volume": 101000.0}, {"date": "2015-02-06", "close": 0.05, "volume": 250000.0}, {"date": "2015-02-09", "close": 0.05, "volume": 29400.0}, {"date": "2015-02-10", "close": 0.05, "volume": 29160.0}, {"date": "2015-02-11", "close": 0.05, "volume": 190000.0}, {"date": "2015-02-12", "close": 0.05, "volume": 66309.0}, {"date": "2015-02-18", "close": 0.05, "volume": 10333.0}, {"date": "2015-02-19", "close": 0.05, "volume": 29667.0}, {"date": "2015-02-23", "close": 0.06, "volume": 180000.0}, {"date": "2015-02-24", "close": 0.06, "volume": 53300.0}, {"date": "2015-02-25", "close": 0.06, "volume": 60033.0}, {"date": "2015-03-03", "close": 0.05, "volume": 70000.0}, {"date": "2015-03-09", "close": 0.05, "volume": 30000.0}, {"date": "2015-03-10", "close": 0.05, "volume": 20000.0}, {"date": "2015-03-12", "close": 0.05, "volume": 85000.0}, {"date": "2015-03-16", "close": 0.06, "volume": 50000.0}, {"date": "2015-03-20", "close": 0.05, "volume": 72500.0}, {"date": "2015-03-23", "close": 0.04, "volume": 60000.0}, {"date": "2015-03-24", "close": 0.04, "volume": 41667.0}, {"date": "2015-03-25", "close": 0.05, "volume": 115000.0}, {"date": "2015-03-30", "close": 0.04, "volume": 94623.0}, {"date": "2015-03-31", "close": 0.04, "volume": 12500.0}, {"date": "2015-04-01", "close": 0.05, "volume": 15661.0}, {"date": "2015-04-15", "close": 0.03, "volume": 30450.0}, {"date": "2015-04-16", "close": 0.04, "volume": 15000.0}, {"date": "2015-04-20", "close": 0.04, "volume": 26450.0}, {"date": "2015-04-28", "close": 0.04, "volume": 27000.0}, {"date": "2015-04-29", "close": 0.04, "volume": 14661.0}, {"date": "2015-04-30", "close": 0.04, "volume": 50000.0}, {"date": "2015-05-04", "close": 0.05, "volume": 30000.0}, {"date": "2015-05-05", "close": 0.05, "volume": 6000.0}, {"date": "2015-05-06", "close": 0.05, "volume": 35000.0}, {"date": "2015-05-07", "close": 0.05, "volume": 20000.0}, {"date": "2015-05-12", "close": 0.04, "volume": 25892.0}, {"date": "2015-05-14", "close": 0.04, "volume": 2400.0}, {"date": "2015-05-15", "close": 0.05, "volume": 113443.0}, {"date": "2015-05-18", "close": 0.05, "volume": 100000.0}, {"date": "2015-05-19", "close": 0.04, "volume": 2500.0}, {"date": "2015-05-20", "close": 0.04, "volume": 23300.0}, {"date": "2015-05-22", "close": 0.05, "volume": 161084.0}, {"date": "2015-05-25", "close": 0.05, "volume": 2000.0}, {"date": "2015-05-26", "close": 0.05, "volume": 12500.0}, {"date": "2015-05-27", "close": 0.05, "volume": 87239.0}, {"date": "2015-05-29", "close": 0.05, "volume": 3500.0}, {"date": "2015-06-02", "close": 0.05, "volume": 7150.0}, {"date": "2015-06-03", "close": 0.05, "volume": 80000.0}, {"date": "2015-06-04", "close": 0.05, "volume": 40000.0}, {"date": "2015-06-09", "close": 0.04, "volume": 200294.0}, {"date": "2015-06-10", "close": 0.04, "volume": 50000.0}, {"date": "2015-06-11", "close": 0.04, "volume": 108017.0}, {"date": "2015-06-12", "close": 0.04, "volume": 13722.0}, {"date": "2015-06-15", "close": 0.04, "volume": 80000.0}, {"date": "2015-06-17", "close": 0.04, "volume": 5208.0}, {"date": "2015-06-18", "close": 0.06, "volume": 1157932.0}, {"date": "2015-06-19", "close": 0.06, "volume": 452016.0}, {"date": "2015-06-22", "close": 0.07, "volume": 260333.0}, {"date": "2015-06-23", "close": 0.12, "volume": 6463907.0}, {"date": "2015-06-24", "close": 0.1, "volume": 3632733.0}, {"date": "2015-06-25", "close": 0.11, "volume": 1905890.0}, {"date": "2015-06-26", "close": 0.14, "volume": 3466627.0}, {"date": "2015-06-29", "close": 0.12, "volume": 1322088.0}, {"date": "2015-06-30", "close": 0.12, "volume": 533385.0}, {"date": "2015-07-01", "close": 0.13, "volume": 1432818.0}, {"date": "2015-07-02", "close": 0.15, "volume": 1457932.0}, {"date": "2015-07-03", "close": 0.18, "volume": 2882504.0}, {"date": "2015-07-06", "close": 0.19, "volume": 1704730.0}, {"date": "2015-07-07", "close": 0.2, "volume": 3567687.0}, {"date": "2015-07-08", "close": 0.2, "volume": 1138346.0}, {"date": "2015-07-09", "close": 0.18, "volume": 773172.0}, {"date": "2015-07-10", "close": 0.14, "volume": 3725328.0}, {"date": "2015-07-13", "close": 0.11, "volume": 2717399.0}, {"date": "2015-07-14", "close": 0.12, "volume": 387068.0}, {"date": "2015-07-15", "close": 0.1, "volume": 1461944.0}, {"date": "2015-07-16", "close": 0.11, "volume": 374009.0}, {"date": "2015-07-17", "close": 0.12, "volume": 407769.0}, {"date": "2015-07-20", "close": 0.11, "volume": 175000.0}, {"date": "2015-07-21", "close": 0.1, "volume": 691158.0}, {"date": "2015-07-22", "close": 0.1, "volume": 11090.0}, {"date": "2015-07-23", "close": 0.1, "volume": 949528.0}, {"date": "2015-07-24", "close": 0.11, "volume": 23000.0}, {"date": "2015-07-27", "close": 0.1, "volume": 580000.0}, {"date": "2015-07-28", "close": 0.09, "volume": 1135685.0}, {"date": "2015-07-29", "close": 0.09, "volume": 228096.0}, {"date": "2015-07-30", "close": 0.09, "volume": 34549.0}, {"date": "2015-07-31", "close": 0.09, "volume": 213000.0}, {"date": "2015-08-03", "close": 0.09, "volume": 30000.0}, {"date": "2015-08-04", "close": 0.08, "volume": 479033.0}, {"date": "2015-08-05", "close": 0.08, "volume": 72427.0}, {"date": "2015-08-06", "close": 0.07, "volume": 274440.0}, {"date": "2015-08-07", "close": 0.07, "volume": 15000.0}, {"date": "2015-08-10", "close": 0.08, "volume": 105000.0}, {"date": "2015-08-11", "close": 0.07, "volume": 245929.0}, {"date": "2015-08-12", "close": 0.07, "volume": 55004.0}, {"date": "2015-08-13", "close": 0.07, "volume": 60000.0}, {"date": "2015-08-14", "close": 0.08, "volume": 59447.0}, {"date": "2015-08-18", "close": 0.11, "volume": 1246538.0}, {"date": "2015-08-19", "close": 0.1, "volume": 429284.0}, {"date": "2015-08-20", "close": 0.09, "volume": 212690.0}, {"date": "2015-08-21", "close": 0.1, "volume": 81500.0}, {"date": "2015-08-24", "close": 0.07, "volume": 376265.0}, {"date": "2015-08-26", "close": 0.07, "volume": 70650.0}, {"date": "2015-08-27", "close": 0.08, "volume": 64250.0}, {"date": "2015-08-28", "close": 0.08, "volume": 749.0}, {"date": "2015-08-31", "close": 0.09, "volume": 5889.0}, {"date": "2015-09-02", "close": 0.09, "volume": 31086.0}, {"date": "2015-09-03", "close": 0.08, "volume": 226586.0}, {"date": "2015-09-04", "close": 0.08, "volume": 83115.0}, {"date": "2015-09-07", "close": 0.09, "volume": 107227.0}, {"date": "2015-09-08", "close": 0.08, "volume": 84750.0}, {"date": "2015-09-09", "close": 0.08, "volume": 18550.0}, {"date": "2015-09-10", "close": 0.09, "volume": 250605.0}, {"date": "2015-09-11", "close": 0.09, "volume": 55552.0}, {"date": "2015-09-14", "close": 0.08, "volume": 69667.0}, {"date": "2015-09-15", "close": 0.08, "volume": 14616.0}, {"date": "2015-09-16", "close": 0.09, "volume": 99584.0}, {"date": "2015-09-17", "close": 0.09, "volume": 12182.0}, {"date": "2015-09-18", "close": 0.09, "volume": 43874.0}, {"date": "2015-09-21", "close": 0.09, "volume": 215862.0}, {"date": "2015-09-22", "close": 0.1, "volume": 246193.0}, {"date": "2015-09-23", "close": 0.1, "volume": 10000.0}, {"date": "2015-09-24", "close": 0.09, "volume": 277788.0}, {"date": "2015-09-25", "close": 0.09, "volume": 164869.0}, {"date": "2015-09-28", "close": 0.09, "volume": 208218.0}, {"date": "2015-09-29", "close": 0.09, "volume": 15992.0}, {"date": "2015-09-30", "close": 0.09, "volume": 108829.0}, {"date": "2015-10-02", "close": 0.08, "volume": 166333.0}, {"date": "2015-10-05", "close": 0.08, "volume": 47730.0}, {"date": "2015-10-06", "close": 0.08, "volume": 95809.0}, {"date": "2015-10-07", "close": 0.08, "volume": 110000.0}, {"date": "2015-10-08", "close": 0.08, "volume": 60988.0}, {"date": "2015-10-12", "close": 0.25, "volume": 9783942.0}, {"date": "2015-10-13", "close": 0.21, "volume": 6661030.0}, {"date": "2015-10-14", "close": 0.2, "volume": 1203042.0}, {"date": "2015-10-15", "close": 0.21, "volume": 1249248.0}, {"date": "2015-10-16", "close": 0.19, "volume": 2671182.0}, {"date": "2015-10-19", "close": 0.17, "volume": 919926.0}, {"date": "2015-10-20", "close": 0.17, "volume": 598694.0}, {"date": "2015-10-21", "close": 0.2, "volume": 1423816.0}, {"date": "2015-10-22", "close": 0.19, "volume": 805295.0}, {"date": "2015-10-23", "close": 0.2, "volume": 1009128.0}, {"date": "2015-10-26", "close": 0.21, "volume": 762869.0}, {"date": "2015-10-27", "close": 0.19, "volume": 251033.0}, {"date": "2015-10-28", "close": 0.2, "volume": 152850.0}, {"date": "2015-10-29", "close": 0.18, "volume": 487361.0}, {"date": "2015-10-30", "close": 0.18, "volume": 376493.0}, {"date": "2015-11-02", "close": 0.17, "volume": 324361.0}, {"date": "2015-11-04", "close": 0.17, "volume": 142750.0}, {"date": "2015-11-05", "close": 0.17, "volume": 554777.0}, {"date": "2015-11-06", "close": 0.17, "volume": 86925.0}, {"date": "2015-11-09", "close": 0.17, "volume": 116748.0}, {"date": "2015-11-10", "close": 0.16, "volume": 237579.0}, {"date": "2015-11-11", "close": 0.17, "volume": 226127.0}, {"date": "2015-11-12", "close": 0.17, "volume": 38401.0}, {"date": "2015-11-13", "close": 0.16, "volume": 435003.0}, {"date": "2015-11-16", "close": 0.15, "volume": 160000.0}, {"date": "2015-11-17", "close": 0.15, "volume": 37250.0}, {"date": "2015-11-18", "close": 0.13, "volume": 1034812.0}, {"date": "2015-11-19", "close": 0.13, "volume": 907230.0}, {"date": "2015-11-20", "close": 0.14, "volume": 32000.0}, {"date": "2015-11-23", "close": 0.12, "volume": 274287.0}, {"date": "2015-11-24", "close": 0.13, "volume": 208244.0}, {"date": "2015-11-25", "close": 0.12, "volume": 90231.0}, {"date": "2015-11-26", "close": 0.13, "volume": 150365.0}, {"date": "2015-11-27", "close": 0.13, "volume": 50000.0}, {"date": "2015-11-30", "close": 0.11, "volume": 432039.0}, {"date": "2015-12-01", "close": 0.11, "volume": 283888.0}, {"date": "2015-12-02", "close": 0.11, "volume": 122508.0}, {"date": "2015-12-03", "close": 0.11, "volume": 344063.0}, {"date": "2015-12-04", "close": 0.11, "volume": 271799.0}, {"date": "2015-12-07", "close": 0.11, "volume": 145000.0}, {"date": "2015-12-08", "close": 0.11, "volume": 229426.0}, {"date": "2015-12-09", "close": 0.11, "volume": 30500.0}, {"date": "2015-12-10", "close": 0.11, "volume": 122491.0}, {"date": "2015-12-11", "close": 0.12, "volume": 156000.0}, {"date": "2015-12-14", "close": 0.11, "volume": 138999.0}, {"date": "2015-12-15", "close": 0.11, "volume": 99439.0}, {"date": "2015-12-16", "close": 0.13, "volume": 1050319.0}, {"date": "2015-12-17", "close": 0.13, "volume": 1583186.0}, {"date": "2015-12-18", "close": 0.12, "volume": 610331.0}, {"date": "2015-12-21", "close": 0.11, "volume": 226700.0}, {"date": "2015-12-22", "close": 0.12, "volume": 108332.0}, {"date": "2015-12-29", "close": 0.12, "volume": 22571.0}, {"date": "2015-12-30", "close": 0.12, "volume": 450799.0}, {"date": "2015-12-31", "close": 0.12, "volume": 58000.0}, {"date": "2016-01-04", "close": 0.13, "volume": 12740.0}, {"date": "2016-01-05", "close": 0.12, "volume": 223550.0}, {"date": "2016-01-06", "close": 0.13, "volume": 56500.0}, {"date": "2016-01-08", "close": 0.13, "volume": 7700.0}, {"date": "2016-01-11", "close": 0.12, "volume": 59406.0}, {"date": "2016-01-12", "close": 0.11, "volume": 5000.0}, {"date": "2016-01-13", "close": 0.12, "volume": 165807.0}, {"date": "2016-01-14", "close": 0.12, "volume": 13958.0}, {"date": "2016-01-15", "close": 0.13, "volume": 143196.0}, {"date": "2016-01-18", "close": 0.13, "volume": 12662.0}, {"date": "2016-01-19", "close": 0.13, "volume": 79338.0}, {"date": "2016-01-20", "close": 0.12, "volume": 36122.0}, {"date": "2016-01-21", "close": 0.13, "volume": 98500.0}, {"date": "2016-01-22", "close": 0.13, "volume": 59029.0}, {"date": "2016-01-25", "close": 0.12, "volume": 41000.0}, {"date": "2016-01-27", "close": 0.12, "volume": 225452.0}, {"date": "2016-01-28", "close": 0.12, "volume": 257880.0}, {"date": "2016-01-29", "close": 0.13, "volume": 147000.0}, {"date": "2016-02-01", "close": 0.13, "volume": 7000.0}, {"date": "2016-02-02", "close": 0.13, "volume": 905205.0}, {"date": "2016-02-08", "close": 0.19, "volume": 6435658.0}, {"date": "2016-02-09", "close": 0.18, "volume": 4011841.0}, {"date": "2016-02-10", "close": 0.16, "volume": 1117140.0}, {"date": "2016-02-11", "close": 0.16, "volume": 112665.0}, {"date": "2016-02-12", "close": 0.16, "volume": 289503.0}, {"date": "2016-02-15", "close": 0.15, "volume": 382417.0}, {"date": "2016-02-16", "close": 0.16, "volume": 197560.0}, {"date": "2016-02-17", "close": 0.16, "volume": 294641.0}, {"date": "2016-02-18", "close": 0.16, "volume": 134920.0}, {"date": "2016-02-19", "close": 0.15, "volume": 113424.0}, {"date": "2016-02-22", "close": 0.16, "volume": 33888.0}, {"date": "2016-02-23", "close": 0.15, "volume": 261360.0}, {"date": "2016-02-24", "close": 0.17, "volume": 1000867.0}, {"date": "2016-02-25", "close": 0.16, "volume": 163206.0}, {"date": "2016-02-26", "close": 0.16, "volume": 126293.0}, {"date": "2016-02-29", "close": 0.16, "volume": 120500.0}, {"date": "2016-03-01", "close": 0.16, "volume": 190480.0}, {"date": "2016-03-02", "close": 0.16, "volume": 371520.0}, {"date": "2016-03-03", "close": 0.16, "volume": 48000.0}, {"date": "2016-03-04", "close": 0.17, "volume": 78497.0}, {"date": "2016-03-07", "close": 0.17, "volume": 84865.0}, {"date": "2016-03-08", "close": 0.17, "volume": 12500.0}, {"date": "2016-03-09", "close": 0.16, "volume": 205612.0}, {"date": "2016-03-10", "close": 0.16, "volume": 44148.0}, {"date": "2016-03-11", "close": 0.16, "volume": 14454.0}, {"date": "2016-03-14", "close": 0.16, "volume": 191399.0}, {"date": "2016-03-15", "close": 0.16, "volume": 330000.0}, {"date": "2016-03-16", "close": 0.15, "volume": 247480.0}, {"date": "2016-03-17", "close": 0.16, "volume": 93231.0}, {"date": "2016-03-18", "close": 0.15, "volume": 506055.0}, {"date": "2016-03-21", "close": 0.14, "volume": 2914.0}, {"date": "2016-03-22", "close": 0.16, "volume": 856872.0}, {"date": "2016-03-23", "close": 0.17, "volume": 157628.0}, {"date": "2016-03-24", "close": 0.17, "volume": 124429.0}, {"date": "2016-03-29", "close": 0.21, "volume": 3555538.0}, {"date": "2016-03-31", "close": 0.2, "volume": 5354525.0}, {"date": "2016-04-01", "close": 0.2, "volume": 1791718.0}, {"date": "2016-04-04", "close": 0.18, "volume": 959455.0}, {"date": "2016-04-05", "close": 0.18, "volume": 630130.0}, {"date": "2016-04-06", "close": 0.19, "volume": 548602.0}, {"date": "2016-04-07", "close": 0.2, "volume": 157712.0}, {"date": "2016-04-08", "close": 0.21, "volume": 240289.0}, {"date": "2016-04-11", "close": 0.2, "volume": 318609.0}, {"date": "2016-04-12", "close": 0.19, "volume": 130158.0}, {"date": "2016-04-13", "close": 0.19, "volume": 284837.0}, {"date": "2016-04-14", "close": 0.19, "volume": 131908.0}, {"date": "2016-04-15", "close": 0.19, "volume": 175810.0}, {"date": "2016-04-18", "close": 0.2, "volume": 360539.0}, {"date": "2016-04-19", "close": 0.19, "volume": 615207.0}, {"date": "2016-04-20", "close": 0.19, "volume": 233600.0}, {"date": "2016-04-21", "close": 0.21, "volume": 668884.0}, {"date": "2016-04-22", "close": 0.22, "volume": 446380.0}, {"date": "2016-04-26", "close": 0.24, "volume": 1919615.0}, {"date": "2016-04-27", "close": 0.21, "volume": 1089036.0}, {"date": "2016-04-28", "close": 0.21, "volume": 509537.0}, {"date": "2016-04-29", "close": 0.22, "volume": 720929.0}, {"date": "2016-05-02", "close": 0.26, "volume": 1876641.0}, {"date": "2016-05-03", "close": 0.26, "volume": 3299956.0}, {"date": "2016-05-04", "close": 0.25, "volume": 1560366.0}, {"date": "2016-05-05", "close": 0.26, "volume": 493272.0}, {"date": "2016-05-06", "close": 0.26, "volume": 590922.0}, {"date": "2016-05-09", "close": 0.26, "volume": 115301.0}, {"date": "2016-05-10", "close": 0.26, "volume": 483183.0}, {"date": "2016-05-11", "close": 0.26, "volume": 163089.0}, {"date": "2016-05-12", "close": 0.25, "volume": 400996.0}, {"date": "2016-05-13", "close": 0.26, "volume": 380276.0}, {"date": "2016-05-16", "close": 0.29, "volume": 827199.0}, {"date": "2016-05-17", "close": 0.34, "volume": 3482364.0}, {"date": "2016-05-18", "close": 0.34, "volume": 961334.0}, {"date": "2016-05-19", "close": 0.31, "volume": 935661.0}, {"date": "2016-05-20", "close": 0.34, "volume": 943119.0}, {"date": "2016-05-23", "close": 0.33, "volume": 234883.0}, {"date": "2016-05-24", "close": 0.32, "volume": 214264.0}, {"date": "2016-05-25", "close": 0.3, "volume": 421985.0}, {"date": "2016-05-26", "close": 0.33, "volume": 751682.0}, {"date": "2016-05-27", "close": 0.31, "volume": 248989.0}, {"date": "2016-05-30", "close": 0.31, "volume": 91794.0}, {"date": "2016-05-31", "close": 0.39, "volume": 1395866.0}, {"date": "2016-06-01", "close": 0.38, "volume": 1139631.0}, {"date": "2016-06-02", "close": 0.37, "volume": 536905.0}, {"date": "2016-06-03", "close": 0.34, "volume": 718188.0}, {"date": "2016-06-06", "close": 0.37, "volume": 404216.0}, {"date": "2016-06-07", "close": 0.37, "volume": 319645.0}, {"date": "2016-06-08", "close": 0.38, "volume": 307397.0}, {"date": "2016-06-09", "close": 0.36, "volume": 441674.0}, {"date": "2016-06-10", "close": 0.38, "volume": 182341.0}, {"date": "2016-06-14", "close": 0.41, "volume": 2031056.0}, {"date": "2016-06-15", "close": 0.43, "volume": 965818.0}, {"date": "2016-06-16", "close": 0.44, "volume": 1094804.0}, {"date": "2016-06-17", "close": 0.4, "volume": 705934.0}, {"date": "2016-06-20", "close": 0.42, "volume": 279760.0}, {"date": "2016-06-21", "close": 0.43, "volume": 343836.0}, {"date": "2016-06-22", "close": 0.51, "volume": 1857188.0}, {"date": "2016-06-24", "close": 0.48, "volume": 1696259.0}, {"date": "2016-06-27", "close": 0.49, "volume": 694442.0}, {"date": "2016-06-28", "close": 0.56, "volume": 744395.0}, {"date": "2016-06-29", "close": 0.56, "volume": 1239056.0}, {"date": "2016-06-30", "close": 0.54, "volume": 279162.0}, {"date": "2016-07-01", "close": 0.53, "volume": 340890.0}, {"date": "2016-07-04", "close": 0.58, "volume": 581661.0}, {"date": "2016-07-05", "close": 0.57, "volume": 218882.0}, {"date": "2016-07-06", "close": 0.56, "volume": 285367.0}, {"date": "2016-07-07", "close": 0.56, "volume": 273644.0}, {"date": "2016-07-08", "close": 0.64, "volume": 909274.0}, {"date": "2016-07-11", "close": 0.64, "volume": 736545.0}, {"date": "2016-07-12", "close": 0.62, "volume": 500068.0}, {"date": "2016-07-13", "close": 0.6, "volume": 160791.0}, {"date": "2016-07-14", "close": 0.64, "volume": 597354.0}, {"date": "2016-07-15", "close": 0.64, "volume": 381472.0}, {"date": "2016-07-18", "close": 0.66, "volume": 369408.0}, {"date": "2016-07-19", "close": 0.66, "volume": 72886.0}, {"date": "2016-07-20", "close": 0.6, "volume": 744527.0}, {"date": "2016-07-21", "close": 0.48, "volume": 2369936.0}, {"date": "2016-07-22", "close": 0.5, "volume": 681176.0}, {"date": "2016-07-25", "close": 0.45, "volume": 1079037.0}, {"date": "2016-07-26", "close": 0.43, "volume": 451521.0}, {"date": "2016-07-27", "close": 0.44, "volume": 782981.0}, {"date": "2016-07-28", "close": 0.42, "volume": 312373.0}, {"date": "2016-07-29", "close": 0.4, "volume": 604289.0}, {"date": "2016-08-01", "close": 0.42, "volume": 364316.0}, {"date": "2016-08-02", "close": 0.44, "volume": 335201.0}, {"date": "2016-08-03", "close": 0.42, "volume": 253253.0}, {"date": "2016-08-04", "close": 0.46, "volume": 480898.0}, {"date": "2016-08-05", "close": 0.46, "volume": 237325.0}, {"date": "2016-08-08", "close": 0.45, "volume": 292293.0}, {"date": "2016-08-09", "close": 0.43, "volume": 321723.0}, {"date": "2016-08-10", "close": 0.45, "volume": 162682.0}, {"date": "2016-08-11", "close": 0.44, "volume": 102928.0}, {"date": "2016-08-12", "close": 0.46, "volume": 213572.0}, {"date": "2016-08-15", "close": 0.47, "volume": 153181.0}, {"date": "2016-08-16", "close": 0.49, "volume": 291905.0}, {"date": "2016-08-17", "close": 0.45, "volume": 701371.0}, {"date": "2016-08-18", "close": 0.45, "volume": 39039.0}, {"date": "2016-08-19", "close": 0.42, "volume": 377447.0}, {"date": "2016-08-22", "close": 0.39, "volume": 573369.0}, {"date": "2016-08-23", "close": 0.34, "volume": 960066.0}, {"date": "2016-08-24", "close": 0.34, "volume": 357424.0}, {"date": "2016-08-25", "close": 0.31, "volume": 516657.0}, {"date": "2016-08-26", "close": 0.32, "volume": 1351773.0}, {"date": "2016-08-29", "close": 0.31, "volume": 133120.0}, {"date": "2016-08-30", "close": 0.35, "volume": 303044.0}, {"date": "2016-08-31", "close": 0.31, "volume": 390028.0}, {"date": "2016-09-01", "close": 0.31, "volume": 163253.0}, {"date": "2016-09-02", "close": 0.33, "volume": 82886.0}, {"date": "2016-09-05", "close": 0.32, "volume": 40025.0}, {"date": "2016-09-06", "close": 0.34, "volume": 359256.0}, {"date": "2016-09-07", "close": 0.33, "volume": 217998.0}, {"date": "2016-09-08", "close": 0.35, "volume": 100192.0}, {"date": "2016-09-09", "close": 0.33, "volume": 182744.0}, {"date": "2016-09-12", "close": 0.33, "volume": 201736.0}, {"date": "2016-09-13", "close": 0.3, "volume": 240427.0}, {"date": "2016-09-14", "close": 0.29, "volume": 101183.0}, {"date": "2016-09-15", "close": 0.31, "volume": 137568.0}, {"date": "2016-09-16", "close": 0.31, "volume": 22358.0}, {"date": "2016-09-19", "close": 0.3, "volume": 100383.0}, {"date": "2016-09-20", "close": 0.29, "volume": 130741.0}, {"date": "2016-09-21", "close": 0.28, "volume": 34931.0}, {"date": "2016-09-22", "close": 0.31, "volume": 469875.0}, {"date": "2016-09-23", "close": 0.31, "volume": 214352.0}, {"date": "2016-09-26", "close": 0.3, "volume": 105790.0}, {"date": "2016-09-27", "close": 0.3, "volume": 29604.0}, {"date": "2016-09-28", "close": 0.29, "volume": 48380.0}, {"date": "2016-09-29", "close": 0.31, "volume": 616301.0}, {"date": "2016-09-30", "close": 0.34, "volume": 268596.0}, {"date": "2016-10-03", "close": 0.32, "volume": 175753.0}, {"date": "2016-10-04", "close": 0.32, "volume": 117966.0}, {"date": "2016-10-05", "close": 0.29, "volume": 231427.0}, {"date": "2016-10-06", "close": 0.31, "volume": 152564.0}, {"date": "2016-10-07", "close": 0.3, "volume": 126433.0}, {"date": "2016-10-10", "close": 0.34, "volume": 322303.0}, {"date": "2016-10-11", "close": 0.33, "volume": 182092.0}, {"date": "2016-10-12", "close": 0.32, "volume": 206838.0}, {"date": "2016-10-13", "close": 0.33, "volume": 72625.0}, {"date": "2016-10-14", "close": 0.32, "volume": 40988.0}, {"date": "2016-10-17", "close": 0.31, "volume": 145974.0}, {"date": "2016-10-18", "close": 0.31, "volume": 94044.0}, {"date": "2016-10-19", "close": 0.32, "volume": 50000.0}, {"date": "2016-10-20", "close": 0.34, "volume": 172572.0}, {"date": "2016-10-21", "close": 0.32, "volume": 86500.0}, {"date": "2016-10-26", "close": 0.28, "volume": 1197083.0}, {"date": "2016-10-27", "close": 0.29, "volume": 209914.0}, {"date": "2016-10-28", "close": 0.3, "volume": 307524.0}, {"date": "2016-10-31", "close": 0.28, "volume": 700278.0}, {"date": "2016-11-01", "close": 0.27, "volume": 321906.0}, {"date": "2016-11-02", "close": 0.27, "volume": 359681.0}, {"date": "2016-11-03", "close": 0.27, "volume": 178140.0}, {"date": "2016-11-04", "close": 0.27, "volume": 553448.0}, {"date": "2016-11-07", "close": 0.26, "volume": 463344.0}, {"date": "2016-11-08", "close": 0.27, "volume": 140963.0}, {"date": "2016-11-09", "close": 0.25, "volume": 545376.0}, {"date": "2016-11-10", "close": 0.25, "volume": 346589.0}, {"date": "2016-11-11", "close": 0.25, "volume": 379598.0}, {"date": "2016-11-14", "close": 0.25, "volume": 78800.0}, {"date": "2016-11-15", "close": 0.27, "volume": 159679.0}, {"date": "2016-11-16", "close": 0.26, "volume": 147510.0}, {"date": "2016-11-17", "close": 0.26, "volume": 95559.0}, {"date": "2016-11-18", "close": 0.26, "volume": 639719.0}, {"date": "2016-11-21", "close": 0.25, "volume": 197000.0}, {"date": "2016-11-22", "close": 0.25, "volume": 122657.0}, {"date": "2016-11-23", "close": 0.26, "volume": 45784.0}, {"date": "2016-11-24", "close": 0.26, "volume": 182769.0}, {"date": "2016-11-25", "close": 0.25, "volume": 68364.0}, {"date": "2016-11-28", "close": 0.24, "volume": 318351.0}, {"date": "2016-11-29", "close": 0.24, "volume": 321250.0}, {"date": "2016-11-30", "close": 0.24, "volume": 117616.0}, {"date": "2016-12-01", "close": 0.24, "volume": 54329.0}, {"date": "2016-12-05", "close": 0.24, "volume": 121743.0}, {"date": "2016-12-06", "close": 0.24, "volume": 337955.0}, {"date": "2016-12-07", "close": 0.23, "volume": 65279.0}, {"date": "2016-12-08", "close": 0.24, "volume": 89971.0}, {"date": "2016-12-09", "close": 0.24, "volume": 55797.0}, {"date": "2016-12-12", "close": 0.25, "volume": 151264.0}, {"date": "2016-12-13", "close": 0.25, "volume": 66000.0}, {"date": "2016-12-14", "close": 0.27, "volume": 271434.0}, {"date": "2016-12-15", "close": 0.25, "volume": 392926.0}, {"date": "2016-12-16", "close": 0.24, "volume": 389899.0}, {"date": "2016-12-19", "close": 0.25, "volume": 329870.0}, {"date": "2016-12-20", "close": 0.24, "volume": 153398.0}, {"date": "2016-12-21", "close": 0.21, "volume": 232991.0}, {"date": "2016-12-22", "close": 0.2, "volume": 71926.0}, {"date": "2016-12-23", "close": 0.2, "volume": 95631.0}, {"date": "2016-12-28", "close": 0.23, "volume": 52100.0}, {"date": "2016-12-29", "close": 0.2, "volume": 87143.0}, {"date": "2016-12-30", "close": 0.21, "volume": 23103.0}, {"date": "2017-01-03", "close": 0.24, "volume": 71347.0}, {"date": "2017-01-04", "close": 0.22, "volume": 43896.0}, {"date": "2017-01-05", "close": 0.22, "volume": 52626.0}, {"date": "2017-01-06", "close": 0.23, "volume": 36545.0}, {"date": "2017-01-09", "close": 0.22, "volume": 15111.0}, {"date": "2017-01-11", "close": 0.22, "volume": 101492.0}, {"date": "2017-01-12", "close": 0.22, "volume": 84567.0}, {"date": "2017-01-13", "close": 0.24, "volume": 38000.0}, {"date": "2017-01-16", "close": 0.19, "volume": 891244.0}, {"date": "2017-01-17", "close": 0.18, "volume": 133038.0}, {"date": "2017-01-18", "close": 0.17, "volume": 267574.0}, {"date": "2017-01-19", "close": 0.17, "volume": 253479.0}, {"date": "2017-01-20", "close": 0.18, "volume": 158828.0}, {"date": "2017-01-23", "close": 0.18, "volume": 181000.0}, {"date": "2017-01-24", "close": 0.19, "volume": 745510.0}, {"date": "2017-01-25", "close": 0.2, "volume": 25000.0}, {"date": "2017-01-27", "close": 0.18, "volume": 151790.0}, {"date": "2017-01-30", "close": 0.18, "volume": 44165.0}, {"date": "2017-01-31", "close": 0.19, "volume": 204615.0}, {"date": "2017-02-01", "close": 0.19, "volume": 70000.0}, {"date": "2017-02-02", "close": 0.18, "volume": 50547.0}, {"date": "2017-02-03", "close": 0.18, "volume": 26349.0}, {"date": "2017-02-06", "close": 0.18, "volume": 143357.0}, {"date": "2017-02-07", "close": 0.18, "volume": 190133.0}, {"date": "2017-02-08", "close": 0.19, "volume": 12684.0}, {"date": "2017-02-09", "close": 0.19, "volume": 489482.0}, {"date": "2017-02-10", "close": 0.19, "volume": 47637.0}, {"date": "2017-02-13", "close": 0.2, "volume": 424839.0}, {"date": "2017-02-14", "close": 0.21, "volume": 41475.0}, {"date": "2017-02-15", "close": 0.24, "volume": 892959.0}, {"date": "2017-02-16", "close": 0.23, "volume": 246156.0}, {"date": "2017-02-17", "close": 0.23, "volume": 164300.0}, {"date": "2017-02-20", "close": 0.23, "volume": 57888.0}, {"date": "2017-02-21", "close": 0.23, "volume": 105890.0}, {"date": "2017-02-22", "close": 0.23, "volume": 43711.0}, {"date": "2017-02-23", "close": 0.23, "volume": 8609.0}, {"date": "2017-02-24", "close": 0.22, "volume": 136019.0}, {"date": "2017-02-27", "close": 0.2, "volume": 246169.0}, {"date": "2017-02-28", "close": 0.2, "volume": 93576.0}, {"date": "2017-03-01", "close": 0.19, "volume": 109610.0}, {"date": "2017-03-02", "close": 0.2, "volume": 39029.0}, {"date": "2017-03-03", "close": 0.19, "volume": 11776.0}, {"date": "2017-03-06", "close": 0.19, "volume": 40000.0}, {"date": "2017-03-07", "close": 0.18, "volume": 151649.0}, {"date": "2017-03-08", "close": 0.19, "volume": 18465.0}, {"date": "2017-03-09", "close": 0.18, "volume": 51910.0}, {"date": "2017-03-10", "close": 0.18, "volume": 12500.0}, {"date": "2017-03-13", "close": 0.18, "volume": 59157.0}, {"date": "2017-03-14", "close": 0.19, "volume": 71211.0}, {"date": "2017-03-15", "close": 0.18, "volume": 159528.0}, {"date": "2017-03-16", "close": 0.18, "volume": 20000.0}, {"date": "2017-03-17", "close": 0.18, "volume": 27227.0}, {"date": "2017-03-20", "close": 0.17, "volume": 278716.0}, {"date": "2017-03-21", "close": 0.18, "volume": 75100.0}, {"date": "2017-03-22", "close": 0.18, "volume": 229000.0}, {"date": "2017-03-23", "close": 0.17, "volume": 248650.0}, {"date": "2017-03-24", "close": 0.17, "volume": 51115.0}, {"date": "2017-03-27", "close": 0.17, "volume": 141661.0}, {"date": "2017-03-28", "close": 0.17, "volume": 60251.0}, {"date": "2017-03-29", "close": 0.19, "volume": 227463.0}, {"date": "2017-03-30", "close": 0.19, "volume": 105000.0}, {"date": "2017-03-31", "close": 0.19, "volume": 2800.0}, {"date": "2017-04-03", "close": 0.19, "volume": 62585.0}, {"date": "2017-04-04", "close": 0.17, "volume": 25000.0}, {"date": "2017-04-05", "close": 0.2, "volume": 1046615.0}, {"date": "2017-04-12", "close": 0.2, "volume": 1098393.0}, {"date": "2017-04-13", "close": 0.21, "volume": 184145.0}, {"date": "2017-04-18", "close": 0.19, "volume": 145400.0}, {"date": "2017-04-19", "close": 0.2, "volume": 116710.0}, {"date": "2017-04-20", "close": 0.19, "volume": 541333.0}, {"date": "2017-04-21", "close": 0.21, "volume": 22594.0}, {"date": "2017-04-24", "close": 0.18, "volume": 68000.0}, {"date": "2017-04-26", "close": 0.19, "volume": 80200.0}, {"date": "2017-04-27", "close": 0.18, "volume": 46526.0}, {"date": "2017-04-28", "close": 0.18, "volume": 6000.0}, {"date": "2017-05-01", "close": 0.18, "volume": 3203.0}, {"date": "2017-05-02", "close": 0.19, "volume": 41923.0}, {"date": "2017-05-03", "close": 0.19, "volume": 53502.0}, {"date": "2017-05-04", "close": 0.19, "volume": 30898.0}, {"date": "2017-05-05", "close": 0.2, "volume": 5200.0}, {"date": "2017-05-08", "close": 0.18, "volume": 16479.0}, {"date": "2017-05-09", "close": 0.19, "volume": 13889.0}, {"date": "2017-05-12", "close": 0.19, "volume": 10000.0}, {"date": "2017-05-15", "close": 0.19, "volume": 16200.0}, {"date": "2017-05-16", "close": 0.19, "volume": 61292.0}, {"date": "2017-05-17", "close": 0.18, "volume": 20653.0}, {"date": "2017-05-18", "close": 0.17, "volume": 79774.0}, {"date": "2017-05-19", "close": 0.17, "volume": 10000.0}, {"date": "2017-05-22", "close": 0.19, "volume": 155983.0}, {"date": "2017-05-23", "close": 0.17, "volume": 3984.0}, {"date": "2017-05-25", "close": 0.17, "volume": 62500.0}, {"date": "2017-05-26", "close": 0.19, "volume": 46495.0}, {"date": "2017-05-29", "close": 0.19, "volume": 30674.0}, {"date": "2017-06-01", "close": 0.18, "volume": 106346.0}, {"date": "2017-06-02", "close": 0.17, "volume": 25748.0}, {"date": "2017-06-05", "close": 0.18, "volume": 20000.0}, {"date": "2017-06-06", "close": 0.17, "volume": 33357.0}, {"date": "2017-06-07", "close": 0.16, "volume": 169245.0}, {"date": "2017-06-08", "close": 0.17, "volume": 167631.0}, {"date": "2017-06-09", "close": 0.18, "volume": 87015.0}, {"date": "2017-06-13", "close": 0.18, "volume": 142687.0}, {"date": "2017-06-14", "close": 0.19, "volume": 297495.0}, {"date": "2017-06-15", "close": 0.19, "volume": 226422.0}, {"date": "2017-06-19", "close": 0.19, "volume": 250589.0}, {"date": "2017-06-20", "close": 0.18, "volume": 25496.0}, {"date": "2017-06-21", "close": 0.22, "volume": 2126885.0}, {"date": "2017-06-22", "close": 0.2, "volume": 581040.0}, {"date": "2017-06-23", "close": 0.2, "volume": 341615.0}, {"date": "2017-06-26", "close": 0.24, "volume": 329629.0}, {"date": "2017-06-27", "close": 0.24, "volume": 407571.0}, {"date": "2017-06-28", "close": 0.25, "volume": 602420.0}, {"date": "2017-06-29", "close": 0.24, "volume": 526586.0}, {"date": "2017-06-30", "close": 0.24, "volume": 107220.0}, {"date": "2017-07-03", "close": 0.28, "volume": 579940.0}, {"date": "2017-07-04", "close": 0.26, "volume": 470141.0}, {"date": "2017-07-05", "close": 0.25, "volume": 198870.0}, {"date": "2017-07-06", "close": 0.25, "volume": 219849.0}, {"date": "2017-07-07", "close": 0.22, "volume": 953533.0}, {"date": "2017-07-10", "close": 0.24, "volume": 331752.0}, {"date": "2017-07-11", "close": 0.24, "volume": 169800.0}, {"date": "2017-07-12", "close": 0.24, "volume": 37104.0}, {"date": "2017-07-13", "close": 0.22, "volume": 165306.0}, {"date": "2017-07-14", "close": 0.22, "volume": 65959.0}, {"date": "2017-07-17", "close": 0.22, "volume": 2383.0}, {"date": "2017-07-18", "close": 0.22, "volume": 98182.0}, {"date": "2017-07-19", "close": 0.21, "volume": 6777.0}, {"date": "2017-07-20", "close": 0.22, "volume": 43723.0}, {"date": "2017-07-21", "close": 0.23, "volume": 36213.0}, {"date": "2017-07-24", "close": 0.23, "volume": 51070.0}, {"date": "2017-07-25", "close": 0.23, "volume": 536175.0}, {"date": "2017-07-26", "close": 0.22, "volume": 166716.0}, {"date": "2017-07-27", "close": 0.22, "volume": 5000.0}, {"date": "2017-07-28", "close": 0.21, "volume": 225655.0}, {"date": "2017-07-31", "close": 0.22, "volume": 43913.0}, {"date": "2017-08-01", "close": 0.23, "volume": 102224.0}, {"date": "2017-08-02", "close": 0.24, "volume": 476762.0}, {"date": "2017-08-03", "close": 0.24, "volume": 150988.0}, {"date": "2017-08-04", "close": 0.26, "volume": 4462154.0}, {"date": "2017-08-07", "close": 0.24, "volume": 1232236.0}, {"date": "2017-08-08", "close": 0.24, "volume": 190365.0}, {"date": "2017-08-09", "close": 0.24, "volume": 288871.0}, {"date": "2017-08-10", "close": 0.26, "volume": 110600.0}, {"date": "2017-08-11", "close": 0.25, "volume": 307642.0}, {"date": "2017-08-14", "close": 0.24, "volume": 142652.0}, {"date": "2017-08-15", "close": 0.23, "volume": 176992.0}, {"date": "2017-08-16", "close": 0.23, "volume": 227788.0}, {"date": "2017-08-17", "close": 0.22, "volume": 931579.0}, {"date": "2017-08-18", "close": 0.23, "volume": 95010.0}, {"date": "2017-08-21", "close": 0.22, "volume": 550689.0}, {"date": "2017-08-22", "close": 0.22, "volume": 301078.0}, {"date": "2017-08-23", "close": 0.23, "volume": 96238.0}, {"date": "2017-08-24", "close": 0.24, "volume": 133818.0}, {"date": "2017-08-25", "close": 0.22, "volume": 560884.0}, {"date": "2017-08-28", "close": 0.22, "volume": 43419.0}, {"date": "2017-08-29", "close": 0.23, "volume": 19659.0}, {"date": "2017-08-30", "close": 0.22, "volume": 80537.0}, {"date": "2017-08-31", "close": 0.22, "volume": 249373.0}, {"date": "2017-09-01", "close": 0.22, "volume": 143267.0}, {"date": "2017-09-04", "close": 0.21, "volume": 69884.0}, {"date": "2017-09-05", "close": 0.21, "volume": 119948.0}, {"date": "2017-09-06", "close": 0.22, "volume": 373855.0}, {"date": "2017-09-07", "close": 0.23, "volume": 322781.0}, {"date": "2017-09-08", "close": 0.22, "volume": 134513.0}, {"date": "2017-09-11", "close": 0.23, "volume": 13754.0}, {"date": "2017-09-12", "close": 0.23, "volume": 394697.0}, {"date": "2017-09-13", "close": 0.23, "volume": 75094.0}, {"date": "2017-09-14", "close": 0.23, "volume": 52051.0}, {"date": "2017-09-15", "close": 0.22, "volume": 89358.0}, {"date": "2017-09-18", "close": 0.23, "volume": 95000.0}, {"date": "2017-09-19", "close": 0.22, "volume": 38001.0}, {"date": "2017-09-20", "close": 0.23, "volume": 85954.0}, {"date": "2017-09-21", "close": 0.22, "volume": 150484.0}, {"date": "2017-09-22", "close": 0.22, "volume": 18250.0}, {"date": "2017-09-25", "close": 0.21, "volume": 41654.0}, {"date": "2017-09-26", "close": 0.21, "volume": 103894.0}, {"date": "2017-09-27", "close": 0.22, "volume": 173854.0}, {"date": "2017-09-28", "close": 0.21, "volume": 31659.0}, {"date": "2017-09-29", "close": 0.22, "volume": 4000.0}, {"date": "2017-10-02", "close": 0.23, "volume": 175448.0}, {"date": "2017-10-03", "close": 0.24, "volume": 137574.0}, {"date": "2017-10-04", "close": 0.23, "volume": 135261.0}, {"date": "2017-10-05", "close": 0.22, "volume": 77808.0}, {"date": "2017-10-06", "close": 0.22, "volume": 12400.0}, {"date": "2017-10-09", "close": 0.21, "volume": 199384.0}, {"date": "2017-10-10", "close": 0.22, "volume": 44482.0}, {"date": "2017-10-11", "close": 0.21, "volume": 219697.0}, {"date": "2017-10-12", "close": 0.2, "volume": 355359.0}, {"date": "2017-10-13", "close": 0.22, "volume": 83804.0}, {"date": "2017-10-16", "close": 0.22, "volume": 66574.0}, {"date": "2017-10-17", "close": 0.21, "volume": 67782.0}, {"date": "2017-10-18", "close": 0.2, "volume": 466983.0}, {"date": "2017-10-20", "close": 0.2, "volume": 35474.0}, {"date": "2017-10-23", "close": 0.19, "volume": 280400.0}, {"date": "2017-10-24", "close": 0.19, "volume": 100867.0}, {"date": "2017-10-25", "close": 0.2, "volume": 107998.0}, {"date": "2017-10-26", "close": 0.19, "volume": 54388.0}, {"date": "2017-10-27", "close": 0.21, "volume": 62788.0}, {"date": "2017-10-30", "close": 0.21, "volume": 27468.0}, {"date": "2017-10-31", "close": 0.21, "volume": 243295.0}, {"date": "2017-11-01", "close": 0.21, "volume": 137672.0}, {"date": "2017-11-02", "close": 0.21, "volume": 211315.0}, {"date": "2017-11-03", "close": 0.24, "volume": 404954.0}, {"date": "2017-11-06", "close": 0.24, "volume": 361303.0}, {"date": "2017-11-07", "close": 0.25, "volume": 1076346.0}, {"date": "2017-11-08", "close": 0.24, "volume": 328639.0}, {"date": "2017-11-09", "close": 0.23, "volume": 34190.0}, {"date": "2017-11-10", "close": 0.24, "volume": 184627.0}, {"date": "2017-11-13", "close": 0.24, "volume": 117370.0}, {"date": "2017-11-14", "close": 0.24, "volume": 93899.0}, {"date": "2017-11-15", "close": 0.23, "volume": 117167.0}, {"date": "2017-11-16", "close": 0.23, "volume": 720744.0}, {"date": "2017-11-17", "close": 0.22, "volume": 444155.0}, {"date": "2017-11-20", "close": 0.24, "volume": 340252.0}, {"date": "2017-11-21", "close": 0.23, "volume": 220391.0}, {"date": "2017-11-22", "close": 0.22, "volume": 129291.0}, {"date": "2017-11-23", "close": 0.21, "volume": 170982.0}, {"date": "2017-11-24", "close": 0.22, "volume": 78673.0}, {"date": "2017-11-27", "close": 0.22, "volume": 102275.0}, {"date": "2017-11-28", "close": 0.22, "volume": 49500.0}, {"date": "2017-11-29", "close": 0.22, "volume": 24195.0}, {"date": "2017-11-30", "close": 0.22, "volume": 39915.0}, {"date": "2017-12-05", "close": 0.22, "volume": 509773.0}, {"date": "2017-12-06", "close": 0.21, "volume": 10839.0}, {"date": "2017-12-07", "close": 0.22, "volume": 26635.0}, {"date": "2017-12-08", "close": 0.21, "volume": 340737.0}, {"date": "2017-12-11", "close": 0.22, "volume": 63068.0}, {"date": "2017-12-12", "close": 0.22, "volume": 281016.0}, {"date": "2017-12-13", "close": 0.22, "volume": 203249.0}, {"date": "2017-12-14", "close": 0.22, "volume": 41910.0}, {"date": "2017-12-15", "close": 0.21, "volume": 129699.0}, {"date": "2017-12-18", "close": 0.2, "volume": 63738.0}, {"date": "2017-12-19", "close": 0.2, "volume": 23191.0}, {"date": "2017-12-20", "close": 0.21, "volume": 151566.0}, {"date": "2017-12-21", "close": 0.2, "volume": 108597.0}, {"date": "2017-12-22", "close": 0.21, "volume": 12381.0}, {"date": "2017-12-27", "close": 0.21, "volume": 3789.0}, {"date": "2017-12-28", "close": 0.22, "volume": 35481.0}, {"date": "2017-12-29", "close": 0.21, "volume": 57006.0}, {"date": "2018-01-02", "close": 0.21, "volume": 74082.0}, {"date": "2018-01-03", "close": 0.2, "volume": 10499.0}, {"date": "2018-01-04", "close": 0.21, "volume": 62571.0}, {"date": "2018-01-08", "close": 0.21, "volume": 107214.0}, {"date": "2018-01-09", "close": 0.21, "volume": 37091.0}, {"date": "2018-01-10", "close": 0.2, "volume": 27079.0}, {"date": "2018-01-11", "close": 0.21, "volume": 43445.0}, {"date": "2018-01-12", "close": 0.21, "volume": 57138.0}, {"date": "2018-01-15", "close": 0.21, "volume": 93696.0}, {"date": "2018-01-16", "close": 0.22, "volume": 105328.0}, {"date": "2018-01-17", "close": 0.24, "volume": 481210.0}, {"date": "2018-01-18", "close": 0.23, "volume": 456374.0}, {"date": "2018-01-19", "close": 0.24, "volume": 324683.0}, {"date": "2018-01-22", "close": 0.23, "volume": 891731.0}, {"date": "2018-01-23", "close": 0.24, "volume": 154979.0}, {"date": "2018-01-24", "close": 0.24, "volume": 377415.0}, {"date": "2018-01-25", "close": 0.25, "volume": 290303.0}, {"date": "2018-01-29", "close": 0.22, "volume": 224366.0}, {"date": "2018-01-30", "close": 0.21, "volume": 456609.0}, {"date": "2018-01-31", "close": 0.21, "volume": 189700.0}, {"date": "2018-02-01", "close": 0.22, "volume": 11614.0}, {"date": "2018-02-02", "close": 0.21, "volume": 35500.0}, {"date": "2018-02-05", "close": 0.19, "volume": 474459.0}, {"date": "2018-02-06", "close": 0.19, "volume": 376027.0}, {"date": "2018-02-07", "close": 0.19, "volume": 221263.0}, {"date": "2018-02-08", "close": 0.19, "volume": 50392.0}, {"date": "2018-02-09", "close": 0.19, "volume": 121359.0}, {"date": "2018-02-12", "close": 0.19, "volume": 227571.0}, {"date": "2018-02-13", "close": 0.19, "volume": 92097.0}, {"date": "2018-02-14", "close": 0.2, "volume": 283000.0}, {"date": "2018-02-15", "close": 0.19, "volume": 75070.0}, {"date": "2018-02-16", "close": 0.22, "volume": 273018.0}, {"date": "2018-02-19", "close": 0.19, "volume": 389093.0}, {"date": "2018-02-20", "close": 0.19, "volume": 125539.0}, {"date": "2018-02-21", "close": 0.18, "volume": 40563.0}, {"date": "2018-02-22", "close": 0.18, "volume": 278581.0}, {"date": "2018-02-23", "close": 0.18, "volume": 117111.0}, {"date": "2018-02-26", "close": 0.18, "volume": 83805.0}, {"date": "2018-02-27", "close": 0.19, "volume": 70674.0}, {"date": "2018-02-28", "close": 0.19, "volume": 284023.0}, {"date": "2018-03-01", "close": 0.18, "volume": 34667.0}, {"date": "2018-03-02", "close": 0.18, "volume": 80121.0}, {"date": "2018-03-05", "close": 0.18, "volume": 32695.0}, {"date": "2018-03-06", "close": 0.18, "volume": 31600.0}, {"date": "2018-03-07", "close": 0.18, "volume": 257320.0}, {"date": "2018-03-08", "close": 0.19, "volume": 12281.0}, {"date": "2018-03-09", "close": 0.17, "volume": 327340.0}, {"date": "2018-03-12", "close": 0.18, "volume": 98211.0}, {"date": "2018-03-13", "close": 0.18, "volume": 4000.0}, {"date": "2018-03-14", "close": 0.18, "volume": 54058.0}, {"date": "2018-03-15", "close": 0.17, "volume": 450585.0}, {"date": "2018-03-16", "close": 0.18, "volume": 194749.0}, {"date": "2018-03-19", "close": 0.17, "volume": 8525.0}, {"date": "2018-03-20", "close": 0.18, "volume": 23259.0}, {"date": "2018-03-21", "close": 0.17, "volume": 23182.0}, {"date": "2018-03-22", "close": 0.17, "volume": 146235.0}, {"date": "2018-03-23", "close": 0.16, "volume": 112689.0}, {"date": "2018-03-27", "close": 0.17, "volume": 26588.0}, {"date": "2018-03-28", "close": 0.17, "volume": 29571.0}, {"date": "2018-04-03", "close": 0.17, "volume": 59523.0}, {"date": "2018-04-04", "close": 0.17, "volume": 78492.0}, {"date": "2018-04-05", "close": 0.16, "volume": 16804.0}, {"date": "2018-04-06", "close": 0.18, "volume": 245139.0}, {"date": "2018-04-09", "close": 0.19, "volume": 975995.0}, {"date": "2018-04-10", "close": 0.2, "volume": 495587.0}, {"date": "2018-04-11", "close": 0.19, "volume": 365814.0}, {"date": "2018-04-12", "close": 0.17, "volume": 614251.0}, {"date": "2018-04-13", "close": 0.17, "volume": 106856.0}, {"date": "2018-04-16", "close": 0.17, "volume": 414105.0}, {"date": "2018-04-17", "close": 0.17, "volume": 264765.0}, {"date": "2018-04-18", "close": 0.17, "volume": 584438.0}, {"date": "2018-04-19", "close": 0.17, "volume": 155441.0}, {"date": "2018-04-23", "close": 0.16, "volume": 305252.0}, {"date": "2018-04-26", "close": 0.17, "volume": 58118.0}, {"date": "2018-04-27", "close": 0.16, "volume": 99308.0}, {"date": "2018-04-30", "close": 0.16, "volume": 240469.0}, {"date": "2018-05-01", "close": 0.15, "volume": 51250.0}, {"date": "2018-05-02", "close": 0.16, "volume": 40000.0}, {"date": "2018-05-03", "close": 0.16, "volume": 118200.0}, {"date": "2018-05-04", "close": 0.16, "volume": 118872.0}, {"date": "2018-05-07", "close": 0.15, "volume": 103516.0}, {"date": "2018-05-08", "close": 0.15, "volume": 245439.0}, {"date": "2018-05-09", "close": 0.15, "volume": 19500.0}, {"date": "2018-05-10", "close": 0.15, "volume": 28501.0}, {"date": "2018-05-11", "close": 0.15, "volume": 100116.0}, {"date": "2018-05-14", "close": 0.14, "volume": 69903.0}, {"date": "2018-05-15", "close": 0.14, "volume": 5000.0}, {"date": "2018-05-21", "close": 0.14, "volume": 288418.0}, {"date": "2018-05-22", "close": 0.14, "volume": 35000.0}, {"date": "2018-05-23", "close": 0.13, "volume": 484607.0}, {"date": "2018-05-24", "close": 0.13, "volume": 203527.0}, {"date": "2018-05-25", "close": 0.13, "volume": 38000.0}, {"date": "2018-05-28", "close": 0.13, "volume": 33131.0}, {"date": "2018-05-29", "close": 0.12, "volume": 246844.0}, {"date": "2018-05-30", "close": 0.12, "volume": 1155258.0}, {"date": "2018-05-31", "close": 0.12, "volume": 65109.0}, {"date": "2018-06-01", "close": 0.12, "volume": 11622.0}, {"date": "2018-06-04", "close": 0.13, "volume": 85532.0}, {"date": "2018-06-05", "close": 0.13, "volume": 1157716.0}, {"date": "2018-06-06", "close": 0.12, "volume": 1083670.0}, {"date": "2018-06-07", "close": 0.12, "volume": 3475.0}, {"date": "2018-06-08", "close": 0.13, "volume": 1160072.0}, {"date": "2018-06-12", "close": 0.13, "volume": 520464.0}, {"date": "2018-06-13", "close": 0.13, "volume": 762694.0}, {"date": "2018-06-14", "close": 0.13, "volume": 1441106.0}, {"date": "2018-06-15", "close": 0.14, "volume": 3548983.0}, {"date": "2018-06-18", "close": 0.16, "volume": 4063669.0}, {"date": "2018-06-19", "close": 0.15, "volume": 718215.0}, {"date": "2018-06-20", "close": 0.14, "volume": 1486260.0}, {"date": "2018-06-21", "close": 0.13, "volume": 1858839.0}, {"date": "2018-06-22", "close": 0.14, "volume": 219000.0}, {"date": "2018-06-25", "close": 0.14, "volume": 656000.0}, {"date": "2018-06-26", "close": 0.13, "volume": 390209.0}, {"date": "2018-06-27", "close": 0.13, "volume": 259566.0}, {"date": "2018-06-28", "close": 0.14, "volume": 225499.0}, {"date": "2018-06-29", "close": 0.13, "volume": 584160.0}, {"date": "2018-07-02", "close": 0.13, "volume": 94284.0}, {"date": "2018-07-03", "close": 0.14, "volume": 91936.0}, {"date": "2018-07-04", "close": 0.14, "volume": 182925.0}, {"date": "2018-07-05", "close": 0.13, "volume": 394052.0}, {"date": "2018-07-06", "close": 0.14, "volume": 178928.0}, {"date": "2018-07-09", "close": 0.13, "volume": 3000.0}, {"date": "2018-07-10", "close": 0.14, "volume": 79322.0}, {"date": "2018-07-12", "close": 0.13, "volume": 93188.0}, {"date": "2018-07-13", "close": 0.15, "volume": 3936701.0}, {"date": "2018-07-16", "close": 0.15, "volume": 779102.0}, {"date": "2018-07-17", "close": 0.14, "volume": 250767.0}, {"date": "2018-07-18", "close": 0.15, "volume": 1070044.0}, {"date": "2018-07-19", "close": 0.15, "volume": 32000.0}, {"date": "2018-07-20", "close": 0.14, "volume": 502329.0}, {"date": "2018-07-23", "close": 0.14, "volume": 69792.0}, {"date": "2018-07-24", "close": 0.14, "volume": 161100.0}, {"date": "2018-07-25", "close": 0.14, "volume": 188029.0}, {"date": "2018-07-26", "close": 0.14, "volume": 183000.0}, {"date": "2018-07-30", "close": 0.14, "volume": 2000.0}, {"date": "2018-07-31", "close": 0.14, "volume": 529708.0}, {"date": "2018-08-01", "close": 0.15, "volume": 3528387.0}, {"date": "2018-08-02", "close": 0.14, "volume": 366629.0}, {"date": "2018-08-03", "close": 0.15, "volume": 839901.0}, {"date": "2018-08-06", "close": 0.14, "volume": 696263.0}, {"date": "2018-08-07", "close": 0.14, "volume": 179425.0}, {"date": "2018-08-08", "close": 0.14, "volume": 267326.0}, {"date": "2018-08-09", "close": 0.14, "volume": 83906.0}, {"date": "2018-08-10", "close": 0.14, "volume": 97604.0}, {"date": "2018-08-13", "close": 0.14, "volume": 196539.0}, {"date": "2018-08-14", "close": 0.14, "volume": 967995.0}, {"date": "2018-08-15", "close": 0.14, "volume": 47553.0}, {"date": "2018-08-16", "close": 0.13, "volume": 549441.0}, {"date": "2018-08-17", "close": 0.14, "volume": 112169.0}, {"date": "2018-08-20", "close": 0.14, "volume": 265665.0}, {"date": "2018-08-21", "close": 0.13, "volume": 426229.0}, {"date": "2018-08-22", "close": 0.13, "volume": 4997.0}, {"date": "2018-08-23", "close": 0.13, "volume": 228149.0}, {"date": "2018-08-24", "close": 0.13, "volume": 1266448.0}, {"date": "2018-08-27", "close": 0.13, "volume": 565372.0}, {"date": "2018-08-28", "close": 0.13, "volume": 14913.0}, {"date": "2018-08-29", "close": 0.14, "volume": 50000.0}, {"date": "2018-08-30", "close": 0.13, "volume": 119143.0}, {"date": "2018-08-31", "close": 0.14, "volume": 260900.0}, {"date": "2018-09-03", "close": 0.13, "volume": 197500.0}, {"date": "2018-09-04", "close": 0.13, "volume": 48206.0}, {"date": "2018-09-06", "close": 0.13, "volume": 431088.0}, {"date": "2018-09-07", "close": 0.12, "volume": 555981.0}, {"date": "2018-09-10", "close": 0.12, "volume": 309812.0}, {"date": "2018-09-11", "close": 0.13, "volume": 140000.0}, {"date": "2018-09-13", "close": 0.13, "volume": 236412.0}, {"date": "2018-09-14", "close": 0.12, "volume": 67110.0}, {"date": "2018-09-18", "close": 0.15, "volume": 1765116.0}, {"date": "2018-09-19", "close": 0.16, "volume": 2154446.0}, {"date": "2018-09-20", "close": 0.15, "volume": 285240.0}, {"date": "2018-09-21", "close": 0.15, "volume": 284963.0}, {"date": "2018-09-24", "close": 0.15, "volume": 450961.0}, {"date": "2018-09-25", "close": 0.16, "volume": 1184835.0}, {"date": "2018-09-26", "close": 0.16, "volume": 438513.0}, {"date": "2018-09-27", "close": 0.16, "volume": 185919.0}, {"date": "2018-09-28", "close": 0.16, "volume": 54144.0}, {"date": "2018-10-02", "close": 0.17, "volume": 1987019.0}, {"date": "2018-10-03", "close": 0.17, "volume": 111815.0}, {"date": "2018-10-04", "close": 0.17, "volume": 431935.0}, {"date": "2018-10-05", "close": 0.17, "volume": 284568.0}, {"date": "2018-10-08", "close": 0.17, "volume": 50000.0}, {"date": "2018-10-09", "close": 0.16, "volume": 306392.0}, {"date": "2018-10-10", "close": 0.15, "volume": 128431.0}, {"date": "2018-10-11", "close": 0.13, "volume": 2022299.0}, {"date": "2018-10-12", "close": 0.13, "volume": 633693.0}, {"date": "2018-10-15", "close": 0.13, "volume": 152094.0}, {"date": "2018-10-16", "close": 0.14, "volume": 31389.0}, {"date": "2018-10-17", "close": 0.14, "volume": 88367.0}, {"date": "2018-10-18", "close": 0.14, "volume": 143769.0}, {"date": "2018-10-19", "close": 0.14, "volume": 53334.0}, {"date": "2018-10-22", "close": 0.14, "volume": 110000.0}, {"date": "2018-10-23", "close": 0.14, "volume": 117143.0}, {"date": "2018-10-24", "close": 0.15, "volume": 116380.0}, {"date": "2018-10-25", "close": 0.14, "volume": 276466.0}, {"date": "2018-10-26", "close": 0.15, "volume": 307171.0}, {"date": "2018-10-29", "close": 0.15, "volume": 823943.0}, {"date": "2018-10-30", "close": 0.15, "volume": 435574.0}, {"date": "2018-10-31", "close": 0.16, "volume": 355057.0}, {"date": "2018-11-01", "close": 0.15, "volume": 167513.0}, {"date": "2018-11-02", "close": 0.17, "volume": 1670935.0}, {"date": "2018-11-05", "close": 0.22, "volume": 5883723.0}, {"date": "2018-11-06", "close": 0.2, "volume": 4413771.0}, {"date": "2018-11-07", "close": 0.22, "volume": 2345010.0}, {"date": "2018-11-08", "close": 0.22, "volume": 1719998.0}, {"date": "2018-11-09", "close": 0.25, "volume": 2093697.0}, {"date": "2018-11-12", "close": 0.27, "volume": 16142839.0}, {"date": "2018-11-13", "close": 0.25, "volume": 4669841.0}, {"date": "2018-11-14", "close": 0.25, "volume": 2883692.0}, {"date": "2018-11-15", "close": 0.21, "volume": 3684177.0}, {"date": "2018-11-16", "close": 0.22, "volume": 1221999.0}, {"date": "2018-11-19", "close": 0.24, "volume": 1989822.0}, {"date": "2018-11-20", "close": 0.26, "volume": 3150019.0}, {"date": "2018-11-21", "close": 0.3, "volume": 8578987.0}, {"date": "2018-11-22", "close": 0.27, "volume": 3040474.0}, {"date": "2018-11-23", "close": 0.28, "volume": 1543594.0}, {"date": "2018-11-26", "close": 0.32, "volume": 4459207.0}, {"date": "2018-11-27", "close": 0.35, "volume": 9967313.0}, {"date": "2018-11-28", "close": 0.32, "volume": 4241849.0}, {"date": "2018-11-29", "close": 0.34, "volume": 2166905.0}, {"date": "2018-11-30", "close": 0.3, "volume": 3225888.0}, {"date": "2018-12-03", "close": 0.3, "volume": 3017173.0}, {"date": "2018-12-04", "close": 0.31, "volume": 1191222.0}, {"date": "2018-12-05", "close": 0.29, "volume": 2257121.0}, {"date": "2018-12-06", "close": 0.29, "volume": 1444411.0}, {"date": "2018-12-07", "close": 0.28, "volume": 885669.0}, {"date": "2018-12-10", "close": 0.28, "volume": 1143688.0}, {"date": "2018-12-11", "close": 0.24, "volume": 6248149.0}, {"date": "2018-12-12", "close": 0.24, "volume": 933898.0}, {"date": "2018-12-13", "close": 0.23, "volume": 752137.0}, {"date": "2018-12-14", "close": 0.22, "volume": 1522202.0}, {"date": "2018-12-17", "close": 0.22, "volume": 1284053.0}, {"date": "2018-12-18", "close": 0.21, "volume": 838157.0}, {"date": "2018-12-19", "close": 0.21, "volume": 1008931.0}, {"date": "2018-12-20", "close": 0.22, "volume": 270247.0}, {"date": "2018-12-21", "close": 0.22, "volume": 663314.0}, {"date": "2018-12-24", "close": 0.2, "volume": 1047167.0}, {"date": "2018-12-27", "close": 0.2, "volume": 388261.0}, {"date": "2018-12-28", "close": 0.19, "volume": 1056297.0}, {"date": "2018-12-31", "close": 0.21, "volume": 441001.0}, {"date": "2019-01-02", "close": 0.19, "volume": 138959.0}, {"date": "2019-01-03", "close": 0.23, "volume": 1802710.0}, {"date": "2019-01-04", "close": 0.21, "volume": 163812.0}, {"date": "2019-01-07", "close": 0.2, "volume": 545724.0}, {"date": "2019-01-08", "close": 0.2, "volume": 140374.0}, {"date": "2019-01-09", "close": 0.2, "volume": 37839.0}, {"date": "2019-01-10", "close": 0.21, "volume": 385615.0}, {"date": "2019-01-11", "close": 0.21, "volume": 163819.0}, {"date": "2019-01-14", "close": 0.2, "volume": 141200.0}, {"date": "2019-01-15", "close": 0.2, "volume": 370967.0}, {"date": "2019-01-16", "close": 0.21, "volume": 324799.0}, {"date": "2019-01-17", "close": 0.22, "volume": 555899.0}, {"date": "2019-01-18", "close": 0.22, "volume": 333343.0}, {"date": "2019-01-21", "close": 0.22, "volume": 408088.0}, {"date": "2019-01-22", "close": 0.24, "volume": 1760526.0}, {"date": "2019-01-23", "close": 0.27, "volume": 2841822.0}, {"date": "2019-01-24", "close": 0.25, "volume": 2548892.0}, {"date": "2019-01-25", "close": 0.24, "volume": 548310.0}, {"date": "2019-01-29", "close": 0.24, "volume": 382449.0}, {"date": "2019-01-30", "close": 0.22, "volume": 809064.0}, {"date": "2019-01-31", "close": 0.21, "volume": 779162.0}, {"date": "2019-02-01", "close": 0.23, "volume": 517034.0}, {"date": "2019-02-04", "close": 0.22, "volume": 353698.0}, {"date": "2019-02-05", "close": 0.24, "volume": 599357.0}, {"date": "2019-02-06", "close": 0.22, "volume": 803926.0}, {"date": "2019-02-07", "close": 0.22, "volume": 28794.0}, {"date": "2019-02-08", "close": 0.23, "volume": 323003.0}, {"date": "2019-02-11", "close": 0.22, "volume": 349141.0}, {"date": "2019-02-12", "close": 0.22, "volume": 329744.0}, {"date": "2019-02-13", "close": 0.22, "volume": 959617.0}, {"date": "2019-02-14", "close": 0.23, "volume": 1158625.0}, {"date": "2019-02-15", "close": 0.23, "volume": 387068.0}, {"date": "2019-02-18", "close": 0.24, "volume": 1090945.0}, {"date": "2019-02-19", "close": 0.26, "volume": 1493716.0}, {"date": "2019-02-20", "close": 0.25, "volume": 2269462.0}, {"date": "2019-02-21", "close": 0.25, "volume": 178102.0}, {"date": "2019-02-22", "close": 0.24, "volume": 1589368.0}, {"date": "2019-02-25", "close": 0.25, "volume": 508140.0}, {"date": "2019-02-26", "close": 0.24, "volume": 713411.0}, {"date": "2019-02-27", "close": 0.26, "volume": 793364.0}, {"date": "2019-02-28", "close": 0.24, "volume": 5622488.0}, {"date": "2019-03-01", "close": 0.23, "volume": 775159.0}, {"date": "2019-03-04", "close": 0.25, "volume": 1255889.0}, {"date": "2019-03-05", "close": 0.24, "volume": 426928.0}, {"date": "2019-03-06", "close": 0.23, "volume": 695061.0}, {"date": "2019-03-07", "close": 0.23, "volume": 694165.0}, {"date": "2019-03-08", "close": 0.23, "volume": 183614.0}, {"date": "2019-03-11", "close": 0.23, "volume": 181228.0}, {"date": "2019-03-12", "close": 0.25, "volume": 741916.0}, {"date": "2019-03-13", "close": 0.24, "volume": 343412.0}, {"date": "2019-03-14", "close": 0.24, "volume": 235970.0}, {"date": "2019-03-15", "close": 0.26, "volume": 1603645.0}, {"date": "2019-03-18", "close": 0.26, "volume": 809973.0}, {"date": "2019-03-19", "close": 0.28, "volume": 1292270.0}, {"date": "2019-03-20", "close": 0.25, "volume": 1730270.0}, {"date": "2019-03-21", "close": 0.25, "volume": 513216.0}, {"date": "2019-03-22", "close": 0.25, "volume": 717605.0}, {"date": "2019-03-25", "close": 0.25, "volume": 306715.0}, {"date": "2019-03-26", "close": 0.25, "volume": 809964.0}, {"date": "2019-03-27", "close": 0.24, "volume": 652138.0}, {"date": "2019-03-28", "close": 0.23, "volume": 276641.0}, {"date": "2019-03-29", "close": 0.23, "volume": 256481.0}, {"date": "2019-04-01", "close": 0.23, "volume": 372023.0}, {"date": "2019-04-02", "close": 0.24, "volume": 308368.0}, {"date": "2019-04-05", "close": 0.21, "volume": 1697657.0}, {"date": "2019-04-08", "close": 0.22, "volume": 417340.0}, {"date": "2019-04-09", "close": 0.21, "volume": 435093.0}, {"date": "2019-04-10", "close": 0.21, "volume": 696129.0}, {"date": "2019-04-11", "close": 0.22, "volume": 815018.0}, {"date": "2019-04-12", "close": 0.21, "volume": 347173.0}, {"date": "2019-04-15", "close": 0.21, "volume": 2349712.0}, {"date": "2019-04-16", "close": 0.21, "volume": 4636092.0}, {"date": "2019-04-17", "close": 0.2, "volume": 509695.0}, {"date": "2019-04-18", "close": 0.2, "volume": 195045.0}, {"date": "2019-04-23", "close": 0.2, "volume": 635270.0}, {"date": "2019-04-24", "close": 0.21, "volume": 278346.0}, {"date": "2019-04-26", "close": 0.21, "volume": 150000.0}, {"date": "2019-04-29", "close": 0.2, "volume": 391619.0}, {"date": "2019-04-30", "close": 0.2, "volume": 368901.0}, {"date": "2019-05-01", "close": 0.2, "volume": 627117.0}, {"date": "2019-05-02", "close": 0.19, "volume": 499658.0}, {"date": "2019-05-03", "close": 0.19, "volume": 519290.0}, {"date": "2019-05-06", "close": 0.18, "volume": 940404.0}, {"date": "2019-05-07", "close": 0.18, "volume": 568881.0}, {"date": "2019-05-08", "close": 0.2, "volume": 216349.0}, {"date": "2019-05-09", "close": 0.19, "volume": 234432.0}, {"date": "2019-05-10", "close": 0.19, "volume": 168070.0}, {"date": "2019-05-13", "close": 0.19, "volume": 663318.0}, {"date": "2019-05-14", "close": 0.19, "volume": 311865.0}, {"date": "2019-05-15", "close": 0.19, "volume": 160969.0}, {"date": "2019-05-16", "close": 0.2, "volume": 694662.0}, {"date": "2019-05-17", "close": 0.19, "volume": 306389.0}, {"date": "2019-05-20", "close": 0.2, "volume": 307452.0}, {"date": "2019-05-21", "close": 0.19, "volume": 246273.0}, {"date": "2019-05-22", "close": 0.18, "volume": 468611.0}, {"date": "2019-05-23", "close": 0.18, "volume": 322657.0}, {"date": "2019-05-24", "close": 0.19, "volume": 704158.0}, {"date": "2019-05-27", "close": 0.19, "volume": 416461.0}, {"date": "2019-05-28", "close": 0.18, "volume": 326260.0}, {"date": "2019-05-29", "close": 0.18, "volume": 892315.0}, {"date": "2019-05-30", "close": 0.18, "volume": 857565.0}, {"date": "2019-05-31", "close": 0.19, "volume": 717893.0}, {"date": "2019-06-03", "close": 0.18, "volume": 340604.0}, {"date": "2019-06-04", "close": 0.17, "volume": 285479.0}, {"date": "2019-06-05", "close": 0.15, "volume": 4623042.0}, {"date": "2019-06-06", "close": 0.15, "volume": 927219.0}, {"date": "2019-06-07", "close": 0.15, "volume": 816302.0}, {"date": "2019-06-11", "close": 0.16, "volume": 219860.0}, {"date": "2019-06-12", "close": 0.15, "volume": 362427.0}, {"date": "2019-06-13", "close": 0.16, "volume": 1410971.0}, {"date": "2019-06-14", "close": 0.15, "volume": 379147.0}, {"date": "2019-06-17", "close": 0.15, "volume": 114393.0}, {"date": "2019-06-18", "close": 0.15, "volume": 1467963.0}, {"date": "2019-06-19", "close": 0.15, "volume": 204224.0}, {"date": "2019-06-20", "close": 0.15, "volume": 1071414.0}, {"date": "2019-06-21", "close": 0.15, "volume": 656709.0}, {"date": "2019-06-24", "close": 0.15, "volume": 1005576.0}, {"date": "2019-06-25", "close": 0.15, "volume": 424513.0}, {"date": "2019-06-26", "close": 0.16, "volume": 709332.0}, {"date": "2019-06-27", "close": 0.14, "volume": 231284.0}, {"date": "2019-06-28", "close": 0.14, "volume": 1415960.0}, {"date": "2019-07-01", "close": 0.14, "volume": 532958.0}, {"date": "2019-07-02", "close": 0.14, "volume": 81000.0}, {"date": "2019-07-03", "close": 0.14, "volume": 194202.0}, {"date": "2019-07-04", "close": 0.15, "volume": 178285.0}, {"date": "2019-07-05", "close": 0.15, "volume": 381044.0}, {"date": "2019-07-08", "close": 0.15, "volume": 719985.0}, {"date": "2019-07-09", "close": 0.15, "volume": 68014.0}, {"date": "2019-07-10", "close": 0.15, "volume": 230540.0}, {"date": "2019-07-11", "close": 0.16, "volume": 77666.0}, {"date": "2019-07-12", "close": 0.15, "volume": 52007.0}, {"date": "2019-07-15", "close": 0.15, "volume": 34423.0}, {"date": "2019-07-16", "close": 0.14, "volume": 1830866.0}, {"date": "2019-07-17", "close": 0.14, "volume": 152873.0}, {"date": "2019-07-18", "close": 0.15, "volume": 255202.0}, {"date": "2019-07-19", "close": 0.16, "volume": 1898694.0}, {"date": "2019-07-22", "close": 0.16, "volume": 697132.0}, {"date": "2019-07-23", "close": 0.16, "volume": 291265.0}, {"date": "2019-07-24", "close": 0.15, "volume": 472861.0}, {"date": "2019-07-25", "close": 0.15, "volume": 263771.0}, {"date": "2019-07-26", "close": 0.15, "volume": 287129.0}, {"date": "2019-07-29", "close": 0.16, "volume": 661381.0}, {"date": "2019-07-30", "close": 0.17, "volume": 1013921.0}, {"date": "2019-07-31", "close": 0.17, "volume": 1020907.0}, {"date": "2019-08-01", "close": 0.17, "volume": 412376.0}, {"date": "2019-08-02", "close": 0.18, "volume": 1441203.0}, {"date": "2019-08-05", "close": 0.18, "volume": 589737.0}, {"date": "2019-08-06", "close": 0.17, "volume": 637582.0}, {"date": "2019-08-07", "close": 0.18, "volume": 571346.0}, {"date": "2019-08-08", "close": 0.17, "volume": 368835.0}, {"date": "2019-08-09", "close": 0.17, "volume": 331117.0}, {"date": "2019-08-12", "close": 0.16, "volume": 478731.0}, {"date": "2019-08-13", "close": 0.17, "volume": 98824.0}, {"date": "2019-08-14", "close": 0.17, "volume": 314028.0}, {"date": "2019-08-15", "close": 0.17, "volume": 298387.0}, {"date": "2019-08-16", "close": 0.17, "volume": 126239.0}, {"date": "2019-08-19", "close": 0.14, "volume": 1949594.0}, {"date": "2019-08-20", "close": 0.15, "volume": 246652.0}, {"date": "2019-08-21", "close": 0.14, "volume": 308249.0}, {"date": "2019-08-22", "close": 0.14, "volume": 1311501.0}, {"date": "2019-08-23", "close": 0.14, "volume": 150368.0}, {"date": "2019-08-26", "close": 0.14, "volume": 342544.0}, {"date": "2019-08-27", "close": 0.14, "volume": 252182.0}, {"date": "2019-08-28", "close": 0.15, "volume": 439659.0}, {"date": "2019-08-29", "close": 0.16, "volume": 516890.0}, {"date": "2019-08-30", "close": 0.16, "volume": 191539.0}, {"date": "2019-09-02", "close": 0.15, "volume": 411010.0}, {"date": "2019-09-03", "close": 0.16, "volume": 66732.0}, {"date": "2019-09-04", "close": 0.16, "volume": 54251.0}, {"date": "2019-09-06", "close": 0.16, "volume": 326445.0}, {"date": "2019-09-09", "close": 0.15, "volume": 182784.0}, {"date": "2019-09-10", "close": 0.16, "volume": 785686.0}, {"date": "2019-09-11", "close": 0.16, "volume": 213297.0}, {"date": "2019-09-12", "close": 0.16, "volume": 148905.0}, {"date": "2019-09-13", "close": 0.16, "volume": 76820.0}, {"date": "2019-09-16", "close": 0.15, "volume": 572777.0}, {"date": "2019-09-17", "close": 0.16, "volume": 203376.0}, {"date": "2019-09-18", "close": 0.15, "volume": 20924.0}, {"date": "2019-09-19", "close": 0.15, "volume": 108021.0}, {"date": "2019-09-20", "close": 0.15, "volume": 40346.0}, {"date": "2019-09-23", "close": 0.15, "volume": 111667.0}, {"date": "2019-09-24", "close": 0.15, "volume": 159493.0}, {"date": "2019-09-25", "close": 0.15, "volume": 124968.0}, {"date": "2019-09-26", "close": 0.16, "volume": 81035.0}, {"date": "2019-09-27", "close": 0.16, "volume": 168160.0}, {"date": "2019-09-30", "close": 0.16, "volume": 233988.0}, {"date": "2019-10-01", "close": 0.16, "volume": 66525.0}, {"date": "2019-10-02", "close": 0.16, "volume": 405422.0}, {"date": "2019-10-03", "close": 0.15, "volume": 399731.0}, {"date": "2019-10-04", "close": 0.16, "volume": 154906.0}, {"date": "2019-10-07", "close": 0.15, "volume": 137360.0}, {"date": "2019-10-08", "close": 0.16, "volume": 457152.0}, {"date": "2019-10-09", "close": 0.16, "volume": 155759.0}, {"date": "2019-10-10", "close": 0.17, "volume": 59821.0}, {"date": "2019-10-11", "close": 0.16, "volume": 146076.0}, {"date": "2019-10-14", "close": 0.16, "volume": 113760.0}, {"date": "2019-10-15", "close": 0.16, "volume": 42968.0}, {"date": "2019-10-16", "close": 0.15, "volume": 503518.0}, {"date": "2019-10-17", "close": 0.15, "volume": 258077.0}, {"date": "2019-10-18", "close": 0.15, "volume": 836160.0}, {"date": "2019-10-21", "close": 0.15, "volume": 169073.0}, {"date": "2019-10-22", "close": 0.15, "volume": 158101.0}, {"date": "2019-10-23", "close": 0.14, "volume": 204302.0}, {"date": "2019-10-24", "close": 0.15, "volume": 95772.0}, {"date": "2019-10-25", "close": 0.15, "volume": 340984.0}, {"date": "2019-10-28", "close": 0.15, "volume": 186586.0}, {"date": "2019-10-29", "close": 0.15, "volume": 103689.0}, {"date": "2019-10-30", "close": 0.14, "volume": 129139.0}, {"date": "2019-10-31", "close": 0.14, "volume": 297461.0}, {"date": "2019-11-01", "close": 0.14, "volume": 185398.0}, {"date": "2019-11-04", "close": 0.14, "volume": 211914.0}, {"date": "2019-11-05", "close": 0.14, "volume": 786921.0}, {"date": "2019-11-06", "close": 0.15, "volume": 79792.0}, {"date": "2019-11-07", "close": 0.13, "volume": 331426.0}, {"date": "2019-11-08", "close": 0.13, "volume": 136022.0}, {"date": "2019-11-11", "close": 0.15, "volume": 98552.0}, {"date": "2019-11-12", "close": 0.15, "volume": 18957.0}, {"date": "2019-11-13", "close": 0.13, "volume": 133141.0}, {"date": "2019-11-14", "close": 0.13, "volume": 631891.0}, {"date": "2019-11-15", "close": 0.14, "volume": 119862.0}, {"date": "2019-11-18", "close": 0.13, "volume": 103922.0}, {"date": "2019-11-19", "close": 0.14, "volume": 116478.0}, {"date": "2019-11-20", "close": 0.12, "volume": 640860.0}, {"date": "2019-11-21", "close": 0.11, "volume": 475889.0}, {"date": "2019-11-22", "close": 0.12, "volume": 273802.0}, {"date": "2019-11-25", "close": 0.12, "volume": 563634.0}, {"date": "2019-11-26", "close": 0.12, "volume": 344174.0}, {"date": "2019-11-27", "close": 0.11, "volume": 183888.0}, {"date": "2019-11-28", "close": 0.12, "volume": 102114.0}, {"date": "2019-11-29", "close": 0.12, "volume": 8000.0}, {"date": "2019-12-02", "close": 0.12, "volume": 8500.0}, {"date": "2019-12-03", "close": 0.12, "volume": 287563.0}, {"date": "2019-12-04", "close": 0.12, "volume": 105158.0}, {"date": "2019-12-05", "close": 0.11, "volume": 62858.0}, {"date": "2019-12-06", "close": 0.11, "volume": 190847.0}, {"date": "2019-12-09", "close": 0.11, "volume": 596887.0}, {"date": "2019-12-10", "close": 0.11, "volume": 221405.0}, {"date": "2019-12-11", "close": 0.1, "volume": 172975.0}, {"date": "2019-12-12", "close": 0.1, "volume": 20000.0}, {"date": "2019-12-13", "close": 0.11, "volume": 206047.0}, {"date": "2019-12-16", "close": 0.11, "volume": 163910.0}, {"date": "2019-12-17", "close": 0.1, "volume": 265254.0}, {"date": "2019-12-18", "close": 0.12, "volume": 12436.0}, {"date": "2019-12-19", "close": 0.11, "volume": 814395.0}, {"date": "2019-12-20", "close": 0.11, "volume": 800022.0}, {"date": "2019-12-23", "close": 0.12, "volume": 249084.0}, {"date": "2019-12-24", "close": 0.12, "volume": 215353.0}, {"date": "2019-12-27", "close": 0.12, "volume": 163878.0}, {"date": "2019-12-30", "close": 0.12, "volume": 20144.0}, {"date": "2020-01-02", "close": 0.13, "volume": 5000.0}, {"date": "2020-01-03", "close": 0.13, "volume": 62677.0}, {"date": "2020-01-06", "close": 0.13, "volume": 729077.0}, {"date": "2020-01-07", "close": 0.13, "volume": 127979.0}, {"date": "2020-01-08", "close": 0.12, "volume": 79806.0}, {"date": "2020-01-09", "close": 0.13, "volume": 319745.0}, {"date": "2020-01-10", "close": 0.14, "volume": 207192.0}, {"date": "2020-01-13", "close": 0.14, "volume": 106133.0}, {"date": "2020-01-14", "close": 0.13, "volume": 202454.0}, {"date": "2020-01-16", "close": 0.13, "volume": 18500.0}, {"date": "2020-01-17", "close": 0.12, "volume": 35000.0}, {"date": "2020-01-20", "close": 0.14, "volume": 1615210.0}, {"date": "2020-01-21", "close": 0.15, "volume": 233824.0}, {"date": "2020-01-22", "close": 0.15, "volume": 203206.0}, {"date": "2020-01-23", "close": 0.16, "volume": 1265154.0}, {"date": "2020-01-24", "close": 0.15, "volume": 307177.0}, {"date": "2020-01-28", "close": 0.14, "volume": 288110.0}, {"date": "2020-01-29", "close": 0.14, "volume": 322650.0}, {"date": "2020-01-30", "close": 0.13, "volume": 479524.0}, {"date": "2020-01-31", "close": 0.12, "volume": 242115.0}, {"date": "2020-02-03", "close": 0.12, "volume": 235374.0}, {"date": "2020-02-04", "close": 0.11, "volume": 117210.0}, {"date": "2020-02-05", "close": 0.12, "volume": 6000.0}, {"date": "2020-02-06", "close": 0.11, "volume": 39583.0}, {"date": "2020-02-07", "close": 0.1, "volume": 733585.0}, {"date": "2020-02-10", "close": 0.12, "volume": 783464.0}, {"date": "2020-02-11", "close": 0.11, "volume": 210771.0}, {"date": "2020-02-12", "close": 0.12, "volume": 114459.0}, {"date": "2020-02-13", "close": 0.13, "volume": 489512.0}, {"date": "2020-02-14", "close": 0.12, "volume": 218780.0}, {"date": "2020-02-17", "close": 0.13, "volume": 71385.0}, {"date": "2020-02-18", "close": 0.11, "volume": 684267.0}, {"date": "2020-02-19", "close": 0.12, "volume": 156474.0}, {"date": "2020-02-20", "close": 0.12, "volume": 212569.0}, {"date": "2020-02-21", "close": 0.13, "volume": 107359.0}, {"date": "2020-02-24", "close": 0.13, "volume": 205774.0}, {"date": "2020-02-25", "close": 0.13, "volume": 80190.0}, {"date": "2020-02-26", "close": 0.11, "volume": 414351.0}, {"date": "2020-02-27", "close": 0.11, "volume": 245304.0}, {"date": "2020-02-28", "close": 0.13, "volume": 4982318.0}, {"date": "2020-03-02", "close": 0.14, "volume": 1536997.0}, {"date": "2020-03-03", "close": 0.15, "volume": 2259410.0}, {"date": "2020-03-04", "close": 0.14, "volume": 604792.0}, {"date": "2020-03-05", "close": 0.16, "volume": 1909807.0}, {"date": "2020-03-06", "close": 0.17, "volume": 1438254.0}, {"date": "2020-03-09", "close": 0.14, "volume": 1513093.0}, {"date": "2020-03-10", "close": 0.15, "volume": 906322.0}, {"date": "2020-03-11", "close": 0.16, "volume": 437555.0}, {"date": "2020-03-12", "close": 0.14, "volume": 1093017.0}, {"date": "2020-03-13", "close": 0.13, "volume": 1146940.0}, {"date": "2020-03-16", "close": 0.11, "volume": 551602.0}, {"date": "2020-03-17", "close": 0.12, "volume": 386732.0}, {"date": "2020-03-18", "close": 0.11, "volume": 855699.0}, {"date": "2020-03-19", "close": 0.11, "volume": 372392.0}, {"date": "2020-03-20", "close": 0.12, "volume": 178153.0}, {"date": "2020-03-23", "close": 0.12, "volume": 139161.0}, {"date": "2020-03-24", "close": 0.12, "volume": 459957.0}, {"date": "2020-03-25", "close": 0.12, "volume": 776360.0}, {"date": "2020-03-26", "close": 0.13, "volume": 594345.0}, {"date": "2020-03-27", "close": 0.12, "volume": 398317.0}, {"date": "2020-03-30", "close": 0.13, "volume": 432500.0}, {"date": "2020-03-31", "close": 0.13, "volume": 702132.0}, {"date": "2020-04-01", "close": 0.14, "volume": 1414830.0}, {"date": "2020-04-02", "close": 0.14, "volume": 356600.0}, {"date": "2020-04-03", "close": 0.15, "volume": 189067.0}, {"date": "2020-04-06", "close": 0.15, "volume": 516229.0}, {"date": "2020-04-07", "close": 0.14, "volume": 856693.0}, {"date": "2020-04-08", "close": 0.15, "volume": 122465.0}, {"date": "2020-04-09", "close": 0.14, "volume": 323552.0}, {"date": "2020-04-14", "close": 0.15, "volume": 271150.0}, {"date": "2020-04-15", "close": 0.15, "volume": 589488.0}, {"date": "2020-04-16", "close": 0.15, "volume": 54517.0}, {"date": "2020-04-17", "close": 0.15, "volume": 148213.0}, {"date": "2020-04-20", "close": 0.15, "volume": 639609.0}, {"date": "2020-04-21", "close": 0.15, "volume": 502593.0}, {"date": "2020-04-22", "close": 0.15, "volume": 61965.0}, {"date": "2020-04-23", "close": 0.15, "volume": 269214.0}, {"date": "2020-04-24", "close": 0.17, "volume": 1707343.0}, {"date": "2020-04-27", "close": 0.19, "volume": 2849179.0}, {"date": "2020-04-28", "close": 0.18, "volume": 2247021.0}, {"date": "2020-04-29", "close": 0.18, "volume": 506320.0}, {"date": "2020-04-30", "close": 0.18, "volume": 1005799.0}, {"date": "2020-05-01", "close": 0.19, "volume": 475598.0}, {"date": "2020-05-04", "close": 0.19, "volume": 1841107.0}, {"date": "2020-05-05", "close": 0.19, "volume": 583583.0}, {"date": "2020-05-06", "close": 0.2, "volume": 2134278.0}, {"date": "2020-05-07", "close": 0.22, "volume": 1365799.0}, {"date": "2020-05-08", "close": 0.21, "volume": 1270605.0}, {"date": "2020-05-11", "close": 0.22, "volume": 627129.0}, {"date": "2020-05-12", "close": 0.22, "volume": 250383.0}, {"date": "2020-05-13", "close": 0.22, "volume": 362864.0}, {"date": "2020-05-14", "close": 0.22, "volume": 562695.0}, {"date": "2020-05-15", "close": 0.22, "volume": 541744.0}, {"date": "2020-05-18", "close": 0.24, "volume": 4220281.0}, {"date": "2020-05-19", "close": 0.25, "volume": 3699920.0}, {"date": "2020-05-20", "close": 0.25, "volume": 1499988.0}, {"date": "2020-05-21", "close": 0.25, "volume": 907367.0}, {"date": "2020-05-22", "close": 0.24, "volume": 622552.0}, {"date": "2020-05-25", "close": 0.26, "volume": 676481.0}, {"date": "2020-05-26", "close": 0.27, "volume": 2365240.0}, {"date": "2020-05-27", "close": 0.26, "volume": 780743.0}, {"date": "2020-05-28", "close": 0.27, "volume": 1149891.0}, {"date": "2020-05-29", "close": 0.26, "volume": 738067.0}, {"date": "2020-06-01", "close": 0.27, "volume": 321621.0}, {"date": "2020-06-02", "close": 0.28, "volume": 547921.0}, {"date": "2020-06-03", "close": 0.24, "volume": 1855188.0}, {"date": "2020-06-04", "close": 0.25, "volume": 685666.0}, {"date": "2020-06-05", "close": 0.26, "volume": 236915.0}, {"date": "2020-06-09", "close": 0.25, "volume": 521222.0}, {"date": "2020-06-10", "close": 0.25, "volume": 319843.0}, {"date": "2020-06-11", "close": 0.25, "volume": 1452552.0}, {"date": "2020-06-12", "close": 0.25, "volume": 1384346.0}, {"date": "2020-06-15", "close": 0.23, "volume": 536951.0}, {"date": "2020-06-16", "close": 0.23, "volume": 357841.0}, {"date": "2020-06-17", "close": 0.23, "volume": 270837.0}, {"date": "2020-06-18", "close": 0.22, "volume": 576274.0}, {"date": "2020-06-19", "close": 0.22, "volume": 517837.0}, {"date": "2020-06-22", "close": 0.24, "volume": 1048395.0}, {"date": "2020-06-23", "close": 0.25, "volume": 742901.0}, {"date": "2020-06-24", "close": 0.25, "volume": 382282.0}, {"date": "2020-06-25", "close": 0.25, "volume": 353416.0}, {"date": "2020-06-26", "close": 0.24, "volume": 176786.0}, {"date": "2020-06-29", "close": 0.23, "volume": 748825.0}, {"date": "2020-06-30", "close": 0.25, "volume": 547595.0}, {"date": "2020-07-01", "close": 0.24, "volume": 362112.0}, {"date": "2020-07-02", "close": 0.24, "volume": 325746.0}, {"date": "2020-07-03", "close": 0.24, "volume": 68760.0}, {"date": "2020-07-06", "close": 0.24, "volume": 234006.0}, {"date": "2020-07-07", "close": 0.24, "volume": 343773.0}, {"date": "2020-07-08", "close": 0.26, "volume": 578979.0}, {"date": "2020-07-09", "close": 0.29, "volume": 4943397.0}, {"date": "2020-07-10", "close": 0.3, "volume": 2251872.0}, {"date": "2020-07-13", "close": 0.33, "volume": 3620806.0}, {"date": "2020-07-14", "close": 0.31, "volume": 1417893.0}, {"date": "2020-07-15", "close": 0.33, "volume": 769066.0}, {"date": "2020-07-16", "close": 0.34, "volume": 2193750.0}, {"date": "2020-07-17", "close": 0.35, "volume": 1029628.0}, {"date": "2020-07-20", "close": 0.37, "volume": 2782788.0}, {"date": "2020-07-21", "close": 0.37, "volume": 2071807.0}, {"date": "2020-07-22", "close": 0.41, "volume": 3398534.0}, {"date": "2020-07-23", "close": 0.49, "volume": 4153599.0}, {"date": "2020-07-24", "close": 0.45, "volume": 6104483.0}, {"date": "2020-07-27", "close": 0.48, "volume": 1750741.0}, {"date": "2020-07-28", "close": 0.45, "volume": 3706087.0}, {"date": "2020-07-29", "close": 0.47, "volume": 2091701.0}, {"date": "2020-07-30", "close": 0.44, "volume": 1460029.0}, {"date": "2020-07-31", "close": 0.45, "volume": 731273.0}, {"date": "2020-08-03", "close": 0.45, "volume": 401376.0}, {"date": "2020-08-04", "close": 0.46, "volume": 703192.0}, {"date": "2020-08-05", "close": 0.48, "volume": 1935031.0}, {"date": "2020-08-06", "close": 0.47, "volume": 811664.0}, {"date": "2020-08-07", "close": 0.46, "volume": 1772950.0}, {"date": "2020-08-10", "close": 0.44, "volume": 2374888.0}, {"date": "2020-08-11", "close": 0.42, "volume": 1156944.0}, {"date": "2020-08-12", "close": 0.37, "volume": 2240583.0}, {"date": "2020-08-13", "close": 0.4, "volume": 993107.0}, {"date": "2020-08-14", "close": 0.43, "volume": 460065.0}, {"date": "2020-08-17", "close": 0.46, "volume": 1065517.0}, {"date": "2020-08-18", "close": 0.47, "volume": 1813234.0}, {"date": "2020-08-19", "close": 0.47, "volume": 781115.0}, {"date": "2020-08-20", "close": 0.47, "volume": 525856.0}, {"date": "2020-08-21", "close": 0.47, "volume": 282913.0}, {"date": "2020-08-24", "close": 0.47, "volume": 702637.0}, {"date": "2020-08-25", "close": 0.46, "volume": 269665.0}, {"date": "2020-08-26", "close": 0.45, "volume": 572950.0}, {"date": "2020-08-27", "close": 0.47, "volume": 1013668.0}, {"date": "2020-08-28", "close": 0.46, "volume": 639002.0}, {"date": "2020-08-31", "close": 0.48, "volume": 639627.0}, {"date": "2020-09-01", "close": 0.49, "volume": 1727869.0}, {"date": "2020-09-02", "close": 0.48, "volume": 297238.0}, {"date": "2020-09-03", "close": 0.48, "volume": 546008.0}, {"date": "2020-09-04", "close": 0.44, "volume": 1415904.0}, {"date": "2020-09-07", "close": 0.43, "volume": 702641.0}, {"date": "2020-09-08", "close": 0.43, "volume": 714300.0}, {"date": "2020-09-09", "close": 0.43, "volume": 380818.0}, {"date": "2020-09-10", "close": 0.46, "volume": 640413.0}, {"date": "2020-09-11", "close": 0.44, "volume": 331719.0}, {"date": "2020-09-14", "close": 0.46, "volume": 703294.0}, {"date": "2020-09-15", "close": 0.47, "volume": 776504.0}, {"date": "2020-09-16", "close": 0.48, "volume": 477748.0}, {"date": "2020-09-17", "close": 0.47, "volume": 691226.0}, {"date": "2020-09-18", "close": 0.51, "volume": 1067888.0}, {"date": "2020-09-21", "close": 0.52, "volume": 859997.0}, {"date": "2020-09-22", "close": 0.5, "volume": 1035049.0}, {"date": "2020-09-23", "close": 0.48, "volume": 1407101.0}, {"date": "2020-09-24", "close": 0.46, "volume": 595210.0}, {"date": "2020-09-25", "close": 0.48, "volume": 1131521.0}, {"date": "2020-09-28", "close": 0.49, "volume": 498337.0}, {"date": "2020-09-29", "close": 0.5, "volume": 413132.0}, {"date": "2020-09-30", "close": 0.49, "volume": 473846.0}, {"date": "2020-10-01", "close": 0.49, "volume": 926604.0}, {"date": "2020-10-02", "close": 0.48, "volume": 524085.0}, {"date": "2020-10-05", "close": 0.48, "volume": 207798.0}, {"date": "2020-10-06", "close": 0.5, "volume": 1007447.0}, {"date": "2020-10-07", "close": 0.49, "volume": 460177.0}, {"date": "2020-10-08", "close": 0.55, "volume": 2831726.0}, {"date": "2020-10-09", "close": 0.57, "volume": 1417758.0}, {"date": "2020-10-12", "close": 0.59, "volume": 4871466.0}, {"date": "2020-10-13", "close": 0.57, "volume": 1187758.0}, {"date": "2020-10-14", "close": 0.59, "volume": 578844.0}, {"date": "2020-10-15", "close": 0.58, "volume": 611451.0}, {"date": "2020-10-16", "close": 0.56, "volume": 260373.0}, {"date": "2020-10-19", "close": 0.54, "volume": 832479.0}, {"date": "2020-10-20", "close": 0.54, "volume": 490446.0}, {"date": "2020-10-21", "close": 0.55, "volume": 343198.0}, {"date": "2020-10-22", "close": 0.49, "volume": 3387365.0}, {"date": "2020-10-23", "close": 0.49, "volume": 1377008.0}, {"date": "2020-10-26", "close": 0.45, "volume": 1488328.0}, {"date": "2020-10-27", "close": 0.42, "volume": 931820.0}, {"date": "2020-10-28", "close": 0.47, "volume": 1013256.0}, {"date": "2020-10-29", "close": 0.46, "volume": 507725.0}, {"date": "2020-10-30", "close": 0.48, "volume": 1281404.0}, {"date": "2020-11-02", "close": 0.45, "volume": 543896.0}, {"date": "2020-11-03", "close": 0.46, "volume": 279486.0}, {"date": "2020-11-04", "close": 0.47, "volume": 289396.0}, {"date": "2020-11-05", "close": 0.47, "volume": 286912.0}, {"date": "2020-11-06", "close": 0.47, "volume": 287155.0}, {"date": "2020-11-09", "close": 0.48, "volume": 286612.0}, {"date": "2020-11-10", "close": 0.46, "volume": 369512.0}, {"date": "2020-11-11", "close": 0.46, "volume": 282321.0}, {"date": "2020-11-12", "close": 0.47, "volume": 464942.0}, {"date": "2020-11-13", "close": 0.45, "volume": 711441.0}, {"date": "2020-11-16", "close": 0.47, "volume": 74062.0}, {"date": "2020-11-17", "close": 0.46, "volume": 221950.0}, {"date": "2020-11-18", "close": 0.49, "volume": 2099160.0}, {"date": "2020-11-19", "close": 0.49, "volume": 279440.0}, {"date": "2020-11-20", "close": 0.5, "volume": 406167.0}, {"date": "2020-11-23", "close": 0.47, "volume": 792623.0}, {"date": "2020-11-24", "close": 0.45, "volume": 458579.0}, {"date": "2020-11-25", "close": 0.47, "volume": 881349.0}, {"date": "2020-11-26", "close": 0.48, "volume": 376560.0}, {"date": "2020-11-27", "close": 0.47, "volume": 175652.0}, {"date": "2020-11-30", "close": 0.45, "volume": 228844.0}, {"date": "2020-12-01", "close": 0.47, "volume": 245540.0}, {"date": "2020-12-02", "close": 0.46, "volume": 260956.0}, {"date": "2020-12-03", "close": 0.46, "volume": 143787.0}, {"date": "2020-12-04", "close": 0.45, "volume": 212401.0}, {"date": "2020-12-07", "close": 0.45, "volume": 181227.0}, {"date": "2020-12-08", "close": 0.45, "volume": 220251.0}, {"date": "2020-12-09", "close": 0.45, "volume": 141443.0}, {"date": "2020-12-10", "close": 0.45, "volume": 253764.0}, {"date": "2020-12-11", "close": 0.45, "volume": 166058.0}, {"date": "2020-12-14", "close": 0.44, "volume": 209127.0}, {"date": "2020-12-15", "close": 0.45, "volume": 245032.0}, {"date": "2020-12-16", "close": 0.45, "volume": 406485.0}, {"date": "2020-12-17", "close": 0.43, "volume": 420248.0}, {"date": "2020-12-18", "close": 0.43, "volume": 289090.0}, {"date": "2020-12-21", "close": 0.44, "volume": 449247.0}, {"date": "2020-12-22", "close": 0.42, "volume": 199757.0}, {"date": "2020-12-23", "close": 0.45, "volume": 826808.0}, {"date": "2020-12-24", "close": 0.44, "volume": 170004.0}, {"date": "2020-12-29", "close": 0.46, "volume": 227936.0}, {"date": "2020-12-30", "close": 0.45, "volume": 97859.0}, {"date": "2020-12-31", "close": 0.45, "volume": 53824.0}, {"date": "2021-01-04", "close": 0.44, "volume": 221084.0}, {"date": "2021-01-05", "close": 0.46, "volume": 434877.0}, {"date": "2021-01-06", "close": 0.46, "volume": 297735.0}, {"date": "2021-01-07", "close": 0.48, "volume": 824501.0}, {"date": "2021-01-08", "close": 0.47, "volume": 164111.0}, {"date": "2021-01-11", "close": 0.45, "volume": 517542.0}, {"date": "2021-01-12", "close": 0.45, "volume": 173208.0}, {"date": "2021-01-13", "close": 0.44, "volume": 111995.0}, {"date": "2021-01-14", "close": 0.45, "volume": 135855.0}, {"date": "2021-01-15", "close": 0.45, "volume": 188360.0}, {"date": "2021-01-18", "close": 0.45, "volume": 200294.0}, {"date": "2021-01-19", "close": 0.45, "volume": 284678.0}, {"date": "2021-01-20", "close": 0.45, "volume": 293695.0}, {"date": "2021-01-21", "close": 0.46, "volume": 402108.0}, {"date": "2021-01-22", "close": 0.46, "volume": 129071.0}, {"date": "2021-01-25", "close": 0.46, "volume": 312136.0}, {"date": "2021-01-27", "close": 0.44, "volume": 342581.0}, {"date": "2021-01-28", "close": 0.45, "volume": 181983.0}, {"date": "2021-01-29", "close": 0.42, "volume": 590904.0}, {"date": "2021-02-01", "close": 0.42, "volume": 826216.0}, {"date": "2021-02-02", "close": 0.43, "volume": 212419.0}, {"date": "2021-02-03", "close": 0.43, "volume": 380763.0}, {"date": "2021-02-04", "close": 0.41, "volume": 219270.0}, {"date": "2021-02-05", "close": 0.42, "volume": 324337.0}, {"date": "2021-02-08", "close": 0.41, "volume": 492955.0}, {"date": "2021-02-09", "close": 0.41, "volume": 552953.0}, {"date": "2021-02-10", "close": 0.39, "volume": 1011309.0}, {"date": "2021-02-11", "close": 0.39, "volume": 425097.0}, {"date": "2021-02-12", "close": 0.38, "volume": 762345.0}, {"date": "2021-02-15", "close": 0.38, "volume": 462903.0}, {"date": "2021-02-16", "close": 0.37, "volume": 604275.0}, {"date": "2021-02-17", "close": 0.37, "volume": 1913429.0}, {"date": "2021-02-18", "close": 0.35, "volume": 315666.0}, {"date": "2021-02-19", "close": 0.34, "volume": 145611.0}, {"date": "2021-02-22", "close": 0.32, "volume": 854444.0}, {"date": "2021-02-23", "close": 0.33, "volume": 465863.0}, {"date": "2021-02-24", "close": 0.35, "volume": 616315.0}, {"date": "2021-02-25", "close": 0.35, "volume": 257715.0}, {"date": "2021-02-26", "close": 0.35, "volume": 133852.0}, {"date": "2021-03-01", "close": 0.33, "volume": 491079.0}, {"date": "2021-03-02", "close": 0.34, "volume": 143953.0}, {"date": "2021-03-03", "close": 0.33, "volume": 259298.0}, {"date": "2021-03-04", "close": 0.31, "volume": 318302.0}, {"date": "2021-03-05", "close": 0.3, "volume": 1060400.0}, {"date": "2021-03-08", "close": 0.32, "volume": 709674.0}, {"date": "2021-03-09", "close": 0.31, "volume": 25188.0}, {"date": "2021-03-10", "close": 0.32, "volume": 209622.0}, {"date": "2021-03-11", "close": 0.31, "volume": 136855.0}, {"date": "2021-03-12", "close": 0.31, "volume": 285167.0}, {"date": "2021-03-15", "close": 0.33, "volume": 473490.0}, {"date": "2021-03-16", "close": 0.31, "volume": 380748.0}, {"date": "2021-03-17", "close": 0.32, "volume": 102274.0}, {"date": "2021-03-18", "close": 0.32, "volume": 466561.0}, {"date": "2021-03-19", "close": 0.31, "volume": 88746.0}, {"date": "2021-03-22", "close": 0.31, "volume": 399576.0}, {"date": "2021-03-23", "close": 0.3, "volume": 411810.0}, {"date": "2021-03-24", "close": 0.3, "volume": 254244.0}, {"date": "2021-03-25", "close": 0.31, "volume": 213325.0}, {"date": "2021-03-26", "close": 0.29, "volume": 574798.0}, {"date": "2021-03-29", "close": 0.3, "volume": 181579.0}, {"date": "2021-03-30", "close": 0.28, "volume": 80943.0}, {"date": "2021-03-31", "close": 0.28, "volume": 290526.0}, {"date": "2021-04-01", "close": 0.28, "volume": 261051.0}, {"date": "2021-04-06", "close": 0.28, "volume": 187647.0}, {"date": "2021-04-07", "close": 0.51, "volume": 8269420.0}, {"date": "2021-04-08", "close": 0.44, "volume": 3519146.0}, {"date": "2021-04-09", "close": 0.48, "volume": 1414088.0}, {"date": "2021-04-12", "close": 0.52, "volume": 2537060.0}, {"date": "2021-04-13", "close": 0.49, "volume": 1017740.0}, {"date": "2021-04-14", "close": 0.51, "volume": 552644.0}, {"date": "2021-04-15", "close": 0.49, "volume": 743851.0}, {"date": "2021-04-16", "close": 0.51, "volume": 751575.0}, {"date": "2021-04-21", "close": 0.48, "volume": 1756088.0}, {"date": "2021-04-22", "close": 0.49, "volume": 593230.0}, {"date": "2021-04-23", "close": 0.48, "volume": 299633.0}, {"date": "2021-04-26", "close": 0.48, "volume": 257148.0}, {"date": "2021-04-27", "close": 0.45, "volume": 1006804.0}, {"date": "2021-04-28", "close": 0.45, "volume": 1307176.0}, {"date": "2021-04-29", "close": 0.44, "volume": 2031665.0}, {"date": "2021-04-30", "close": 0.44, "volume": 1392019.0}, {"date": "2021-05-03", "close": 0.42, "volume": 1464077.0}, {"date": "2021-05-04", "close": 0.43, "volume": 1371855.0}, {"date": "2021-05-05", "close": 0.43, "volume": 850494.0}, {"date": "2021-05-06", "close": 0.43, "volume": 956302.0}, {"date": "2021-05-07", "close": 0.44, "volume": 565749.0}, {"date": "2021-05-10", "close": 0.44, "volume": 206773.0}, {"date": "2021-05-11", "close": 0.41, "volume": 1532152.0}, {"date": "2021-05-12", "close": 0.41, "volume": 934909.0}, {"date": "2021-05-13", "close": 0.41, "volume": 650550.0}, {"date": "2021-05-14", "close": 0.41, "volume": 199779.0}, {"date": "2021-05-17", "close": 0.41, "volume": 1491313.0}, {"date": "2021-05-18", "close": 0.42, "volume": 695379.0}, {"date": "2021-05-19", "close": 0.43, "volume": 987772.0}, {"date": "2021-05-20", "close": 0.46, "volume": 1033173.0}, {"date": "2021-05-21", "close": 0.45, "volume": 769016.0}, {"date": "2021-05-24", "close": 0.44, "volume": 455901.0}, {"date": "2021-05-25", "close": 0.45, "volume": 1459084.0}, {"date": "2021-05-26", "close": 0.46, "volume": 1347065.0}, {"date": "2021-05-27", "close": 0.45, "volume": 530300.0}, {"date": "2021-05-28", "close": 0.46, "volume": 852132.0}, {"date": "2021-05-31", "close": 0.45, "volume": 695927.0}, {"date": "2021-06-01", "close": 0.45, "volume": 331105.0}, {"date": "2021-06-02", "close": 0.48, "volume": 2188866.0}, {"date": "2021-06-03", "close": 0.46, "volume": 945271.0}, {"date": "2021-06-04", "close": 0.45, "volume": 509563.0}, {"date": "2021-06-07", "close": 0.45, "volume": 294948.0}, {"date": "2021-06-08", "close": 0.44, "volume": 695690.0}, {"date": "2021-06-09", "close": 0.45, "volume": 533720.0}, {"date": "2021-06-10", "close": 0.44, "volume": 470202.0}, {"date": "2021-06-11", "close": 0.44, "volume": 429840.0}, {"date": "2021-06-15", "close": 0.43, "volume": 592518.0}, {"date": "2021-06-16", "close": 0.43, "volume": 332638.0}, {"date": "2021-06-17", "close": 0.43, "volume": 536771.0}, {"date": "2021-06-18", "close": 0.43, "volume": 946384.0}, {"date": "2021-06-21", "close": 0.44, "volume": 500883.0}, {"date": "2021-06-22", "close": 0.44, "volume": 766017.0}, {"date": "2021-06-23", "close": 0.44, "volume": 142449.0}, {"date": "2021-06-24", "close": 0.43, "volume": 286390.0}, {"date": "2021-06-25", "close": 0.43, "volume": 391803.0}, {"date": "2021-06-28", "close": 0.43, "volume": 437129.0}, {"date": "2021-06-29", "close": 0.41, "volume": 307692.0}, {"date": "2021-06-30", "close": 0.41, "volume": 380986.0}, {"date": "2021-07-01", "close": 0.42, "volume": 438899.0}, {"date": "2021-07-02", "close": 0.42, "volume": 409863.0}, {"date": "2021-07-05", "close": 0.43, "volume": 843471.0}, {"date": "2021-07-06", "close": 0.44, "volume": 747740.0}, {"date": "2021-07-07", "close": 0.44, "volume": 413314.0}, {"date": "2021-07-08", "close": 0.44, "volume": 430709.0}, {"date": "2021-07-09", "close": 0.43, "volume": 492942.0}, {"date": "2021-07-12", "close": 0.44, "volume": 2058868.0}, {"date": "2021-07-13", "close": 0.43, "volume": 1489614.0}, {"date": "2021-07-14", "close": 0.46, "volume": 1830660.0}, {"date": "2021-07-15", "close": 0.46, "volume": 1921182.0}, {"date": "2021-07-16", "close": 0.5, "volume": 6051120.0}, {"date": "2021-07-19", "close": 0.47, "volume": 1629927.0}, {"date": "2021-07-20", "close": 0.51, "volume": 3587531.0}, {"date": "2021-07-21", "close": 0.52, "volume": 5289384.0}, {"date": "2021-07-22", "close": 0.55, "volume": 2711960.0}, {"date": "2021-07-23", "close": 0.54, "volume": 1933522.0}, {"date": "2021-07-26", "close": 0.53, "volume": 956814.0}, {"date": "2021-07-27", "close": 0.53, "volume": 1551484.0}, {"date": "2021-07-28", "close": 0.53, "volume": 632398.0}, {"date": "2021-07-29", "close": 0.55, "volume": 2100267.0}, {"date": "2021-07-30", "close": 0.59, "volume": 2359362.0}, {"date": "2021-08-02", "close": 0.56, "volume": 6111003.0}, {"date": "2021-08-03", "close": 0.54, "volume": 1363373.0}, {"date": "2021-08-04", "close": 0.55, "volume": 786987.0}, {"date": "2021-08-05", "close": 0.55, "volume": 455571.0}, {"date": "2021-08-06", "close": 0.53, "volume": 627580.0}, {"date": "2021-08-09", "close": 0.49, "volume": 2321195.0}, {"date": "2021-08-10", "close": 0.51, "volume": 1313247.0}, {"date": "2021-08-11", "close": 0.49, "volume": 590226.0}, {"date": "2021-08-12", "close": 0.53, "volume": 2254630.0}, {"date": "2021-08-13", "close": 0.52, "volume": 754203.0}, {"date": "2021-08-16", "close": 0.5, "volume": 557238.0}, {"date": "2021-08-17", "close": 0.48, "volume": 1079817.0}, {"date": "2021-08-18", "close": 0.47, "volume": 558515.0}, {"date": "2021-08-19", "close": 0.46, "volume": 932880.0}, {"date": "2021-08-20", "close": 0.46, "volume": 403002.0}, {"date": "2021-08-23", "close": 0.46, "volume": 361292.0}, {"date": "2021-08-24", "close": 0.47, "volume": 198184.0}, {"date": "2021-08-25", "close": 0.47, "volume": 238602.0}, {"date": "2021-08-26", "close": 0.46, "volume": 305588.0}, {"date": "2021-08-27", "close": 0.45, "volume": 515716.0}, {"date": "2021-08-30", "close": 0.46, "volume": 493665.0}, {"date": "2021-08-31", "close": 0.47, "volume": 330074.0}, {"date": "2021-09-01", "close": 0.46, "volume": 456298.0}, {"date": "2021-09-02", "close": 0.46, "volume": 455510.0}, {"date": "2021-09-03", "close": 0.47, "volume": 235769.0}, {"date": "2021-09-06", "close": 0.58, "volume": 5820786.0}, {"date": "2021-09-07", "close": 0.54, "volume": 1854758.0}, {"date": "2021-09-08", "close": 0.56, "volume": 2126372.0}, {"date": "2021-09-09", "close": 0.54, "volume": 1411890.0}, {"date": "2021-09-10", "close": 0.54, "volume": 424425.0}, {"date": "2021-09-13", "close": 0.54, "volume": 584898.0}, {"date": "2021-09-14", "close": 0.52, "volume": 1188395.0}, {"date": "2021-09-15", "close": 0.53, "volume": 459329.0}, {"date": "2021-09-16", "close": 0.54, "volume": 437228.0}, {"date": "2021-09-17", "close": 0.53, "volume": 586274.0}, {"date": "2021-09-20", "close": 0.49, "volume": 1583005.0}, {"date": "2021-09-21", "close": 0.48, "volume": 720096.0}, {"date": "2021-09-22", "close": 0.48, "volume": 426992.0}, {"date": "2021-09-23", "close": 0.47, "volume": 792794.0}, {"date": "2021-09-24", "close": 0.48, "volume": 612679.0}, {"date": "2021-09-27", "close": 0.48, "volume": 364914.0}, {"date": "2021-09-28", "close": 0.46, "volume": 448221.0}, {"date": "2021-09-29", "close": 0.47, "volume": 234412.0}, {"date": "2021-09-30", "close": 0.47, "volume": 343022.0}, {"date": "2021-10-01", "close": 0.46, "volume": 252257.0}, {"date": "2021-10-04", "close": 0.46, "volume": 269532.0}, {"date": "2021-10-05", "close": 0.5, "volume": 1993462.0}, {"date": "2021-10-06", "close": 0.47, "volume": 839278.0}, {"date": "2021-10-07", "close": 0.5, "volume": 751501.0}, {"date": "2021-10-08", "close": 0.51, "volume": 682403.0}, {"date": "2021-10-11", "close": 0.5, "volume": 568855.0}, {"date": "2021-10-12", "close": 0.49, "volume": 480293.0}, {"date": "2021-10-13", "close": 0.48, "volume": 672127.0}, {"date": "2021-10-14", "close": 0.49, "volume": 618204.0}, {"date": "2021-10-15", "close": 0.5, "volume": 1622697.0}, {"date": "2021-10-18", "close": 0.5, "volume": 513345.0}, {"date": "2021-10-19", "close": 0.5, "volume": 1127239.0}, {"date": "2021-10-20", "close": 0.5, "volume": 693257.0}, {"date": "2021-10-21", "close": 0.5, "volume": 394916.0}, {"date": "2021-10-22", "close": 0.5, "volume": 399885.0}, {"date": "2021-10-25", "close": 0.5, "volume": 652538.0}, {"date": "2021-10-26", "close": 0.5, "volume": 537667.0}, {"date": "2021-10-27", "close": 0.51, "volume": 375761.0}, {"date": "2021-10-28", "close": 0.49, "volume": 201975.0}, {"date": "2021-10-29", "close": 0.5, "volume": 232802.0}, {"date": "2021-11-01", "close": 0.49, "volume": 283512.0}, {"date": "2021-11-02", "close": 0.51, "volume": 408692.0}, {"date": "2021-11-03", "close": 0.5, "volume": 491344.0}, {"date": "2021-11-04", "close": 0.51, "volume": 530427.0}, {"date": "2021-11-05", "close": 0.51, "volume": 735382.0}, {"date": "2021-11-08", "close": 0.51, "volume": 523498.0}, {"date": "2021-11-09", "close": 0.52, "volume": 785640.0}, {"date": "2021-11-10", "close": 0.54, "volume": 1176098.0}, {"date": "2021-11-11", "close": 0.59, "volume": 2232943.0}, {"date": "2021-11-12", "close": 0.57, "volume": 1087685.0}, {"date": "2021-11-15", "close": 0.68, "volume": 4085163.0}, {"date": "2021-11-16", "close": 0.67, "volume": 1522979.0}, {"date": "2021-11-17", "close": 0.61, "volume": 1928811.0}, {"date": "2021-11-18", "close": 0.63, "volume": 646014.0}, {"date": "2021-11-19", "close": 0.67, "volume": 1019413.0}, {"date": "2021-11-22", "close": 0.67, "volume": 436516.0}, {"date": "2021-11-23", "close": 0.62, "volume": 742882.0}, {"date": "2021-11-24", "close": 0.59, "volume": 970363.0}, {"date": "2021-11-25", "close": 0.59, "volume": 478276.0}, {"date": "2021-11-26", "close": 0.56, "volume": 469573.0}, {"date": "2021-11-29", "close": 0.55, "volume": 1459655.0}, {"date": "2021-11-30", "close": 0.57, "volume": 721103.0}, {"date": "2021-12-01", "close": 0.57, "volume": 647332.0}, {"date": "2021-12-02", "close": 0.56, "volume": 434227.0}, {"date": "2021-12-03", "close": 0.54, "volume": 571504.0}, {"date": "2021-12-06", "close": 0.53, "volume": 598735.0}, {"date": "2021-12-07", "close": 0.56, "volume": 353562.0}, {"date": "2021-12-08", "close": 0.55, "volume": 370323.0}, {"date": "2021-12-09", "close": 0.54, "volume": 401295.0}, {"date": "2021-12-10", "close": 0.54, "volume": 219532.0}, {"date": "2021-12-13", "close": 0.54, "volume": 206766.0}, {"date": "2021-12-14", "close": 0.53, "volume": 289590.0}, {"date": "2021-12-15", "close": 0.53, "volume": 527768.0}, {"date": "2021-12-16", "close": 0.53, "volume": 389798.0}, {"date": "2021-12-17", "close": 0.5, "volume": 654887.0}, {"date": "2021-12-20", "close": 0.46, "volume": 1737122.0}, {"date": "2021-12-21", "close": 0.46, "volume": 492627.0}, {"date": "2021-12-22", "close": 0.46, "volume": 382852.0}, {"date": "2021-12-23", "close": 0.48, "volume": 272469.0}, {"date": "2021-12-24", "close": 0.48, "volume": 189137.0}, {"date": "2021-12-29", "close": 0.5, "volume": 395394.0}, {"date": "2021-12-30", "close": 0.51, "volume": 126211.0}, {"date": "2021-12-31", "close": 0.49, "volume": 175029.0}, {"date": "2022-01-04", "close": 0.5, "volume": 449488.0}, {"date": "2022-01-05", "close": 0.5, "volume": 491687.0}, {"date": "2022-01-06", "close": 0.49, "volume": 209300.0}, {"date": "2022-01-07", "close": 0.49, "volume": 352486.0}, {"date": "2022-01-10", "close": 0.48, "volume": 176356.0}, {"date": "2022-01-11", "close": 0.48, "volume": 168948.0}, {"date": "2022-01-12", "close": 0.47, "volume": 232793.0}, {"date": "2022-01-13", "close": 0.47, "volume": 490383.0}, {"date": "2022-01-14", "close": 0.48, "volume": 403942.0}, {"date": "2022-01-17", "close": 0.47, "volume": 250817.0}, {"date": "2022-01-18", "close": 0.48, "volume": 206600.0}, {"date": "2022-01-19", "close": 0.46, "volume": 469587.0}, {"date": "2022-01-20", "close": 0.49, "volume": 1045940.0}, {"date": "2022-01-21", "close": 0.46, "volume": 670301.0}, {"date": "2022-01-24", "close": 0.46, "volume": 683256.0}, {"date": "2022-01-25", "close": 0.42, "volume": 805099.0}, {"date": "2022-01-27", "close": 0.39, "volume": 1223391.0}, {"date": "2022-01-28", "close": 0.4, "volume": 535611.0}, {"date": "2022-01-31", "close": 0.43, "volume": 384763.0}, {"date": "2022-02-01", "close": 0.43, "volume": 219689.0}, {"date": "2022-02-02", "close": 0.43, "volume": 238585.0}, {"date": "2022-02-03", "close": 0.48, "volume": 1774256.0}, {"date": "2022-02-04", "close": 0.49, "volume": 594080.0}, {"date": "2022-02-07", "close": 0.48, "volume": 495376.0}, {"date": "2022-02-08", "close": 0.5, "volume": 1001489.0}, {"date": "2022-02-09", "close": 0.52, "volume": 759854.0}, {"date": "2022-02-10", "close": 0.5, "volume": 337636.0}, {"date": "2022-02-11", "close": 0.5, "volume": 504833.0}, {"date": "2022-02-14", "close": 0.48, "volume": 1140427.0}, {"date": "2022-02-15", "close": 0.47, "volume": 674147.0}, {"date": "2022-02-16", "close": 0.48, "volume": 269309.0}, {"date": "2022-02-17", "close": 0.47, "volume": 295463.0}, {"date": "2022-02-18", "close": 0.47, "volume": 230283.0}, {"date": "2022-02-21", "close": 0.46, "volume": 356489.0}, {"date": "2022-02-22", "close": 0.45, "volume": 608801.0}, {"date": "2022-02-23", "close": 0.46, "volume": 523742.0}, {"date": "2022-02-24", "close": 0.44, "volume": 545056.0}, {"date": "2022-02-25", "close": 0.46, "volume": 253701.0}, {"date": "2022-02-28", "close": 0.45, "volume": 464282.0}, {"date": "2022-03-01", "close": 0.46, "volume": 370920.0}, {"date": "2022-03-02", "close": 0.47, "volume": 734602.0}, {"date": "2022-03-03", "close": 0.49, "volume": 1075487.0}, {"date": "2022-03-04", "close": 0.48, "volume": 862764.0}, {"date": "2022-03-07", "close": 0.45, "volume": 764903.0}, {"date": "2022-03-08", "close": 0.46, "volume": 910397.0}, {"date": "2022-03-09", "close": 0.48, "volume": 1179652.0}, {"date": "2022-03-10", "close": 0.45, "volume": 345700.0}, {"date": "2022-03-11", "close": 0.46, "volume": 357348.0}, {"date": "2022-03-14", "close": 0.45, "volume": 375506.0}, {"date": "2022-03-15", "close": 0.45, "volume": 693191.0}, {"date": "2022-03-16", "close": 0.45, "volume": 416151.0}, {"date": "2022-03-17", "close": 0.43, "volume": 564751.0}, {"date": "2022-03-18", "close": 0.43, "volume": 175503.0}, {"date": "2022-03-21", "close": 0.44, "volume": 649848.0}, {"date": "2022-03-22", "close": 0.44, "volume": 449424.0}, {"date": "2022-03-23", "close": 0.45, "volume": 364136.0}, {"date": "2022-03-24", "close": 0.44, "volume": 445410.0}, {"date": "2022-03-25", "close": 0.45, "volume": 573141.0}, {"date": "2022-03-28", "close": 0.44, "volume": 680059.0}, {"date": "2022-03-29", "close": 0.44, "volume": 267885.0}, {"date": "2022-03-30", "close": 0.44, "volume": 263618.0}, {"date": "2022-03-31", "close": 0.44, "volume": 191739.0}, {"date": "2022-04-01", "close": 0.44, "volume": 650468.0}, {"date": "2022-04-04", "close": 0.44, "volume": 584074.0}, {"date": "2022-04-05", "close": 0.42, "volume": 176611.0}, {"date": "2022-04-06", "close": 0.43, "volume": 323703.0}, {"date": "2022-04-07", "close": 0.43, "volume": 107320.0}, {"date": "2022-04-08", "close": 0.42, "volume": 256812.0}, {"date": "2022-04-11", "close": 0.42, "volume": 388389.0}, {"date": "2022-04-12", "close": 0.42, "volume": 144848.0}, {"date": "2022-04-13", "close": 0.44, "volume": 156949.0}, {"date": "2022-04-14", "close": 0.44, "volume": 186887.0}, {"date": "2022-04-19", "close": 0.45, "volume": 640688.0}, {"date": "2022-04-20", "close": 0.44, "volume": 346570.0}, {"date": "2022-04-21", "close": 0.45, "volume": 333842.0}, {"date": "2022-04-22", "close": 0.44, "volume": 374579.0}, {"date": "2022-04-26", "close": 0.44, "volume": 332053.0}, {"date": "2022-04-27", "close": 0.43, "volume": 239378.0}, {"date": "2022-04-28", "close": 0.42, "volume": 202865.0}, {"date": "2022-04-29", "close": 0.43, "volume": 158083.0}, {"date": "2022-05-02", "close": 0.47, "volume": 5814843.0}, {"date": "2022-05-03", "close": 0.53, "volume": 3059635.0}, {"date": "2022-05-04", "close": 0.48, "volume": 3023851.0}, {"date": "2022-05-05", "close": 0.48, "volume": 1314444.0}, {"date": "2022-05-06", "close": 0.45, "volume": 632196.0}, {"date": "2022-05-09", "close": 0.44, "volume": 434158.0}, {"date": "2022-05-10", "close": 0.42, "volume": 1112327.0}, {"date": "2022-05-11", "close": 0.45, "volume": 723880.0}, {"date": "2022-05-12", "close": 0.44, "volume": 187141.0}, {"date": "2022-05-13", "close": 0.43, "volume": 268899.0}, {"date": "2022-05-16", "close": 0.43, "volume": 295436.0}, {"date": "2022-05-17", "close": 0.44, "volume": 125402.0}, {"date": "2022-05-18", "close": 0.43, "volume": 233241.0}, {"date": "2022-05-19", "close": 0.43, "volume": 190319.0}, {"date": "2022-05-20", "close": 0.43, "volume": 377815.0}, {"date": "2022-05-23", "close": 0.44, "volume": 235201.0}, {"date": "2022-05-24", "close": 0.445, "volume": 161655.0}, {"date": "2022-05-25", "close": 0.44, "volume": 169536.0}, {"date": "2022-05-26", "close": 0.445, "volume": 181944.0}, {"date": "2022-05-27", "close": 0.45, "volume": 440071.0}, {"date": "2022-05-30", "close": 0.46, "volume": 263939.0}, {"date": "2022-05-31", "close": 0.45, "volume": 475884.0}, {"date": "2022-06-01", "close": 0.44, "volume": 343807.0}, {"date": "2022-06-02", "close": 0.44, "volume": 52398.0}, {"date": "2022-06-03", "close": 0.44, "volume": 104835.0}, {"date": "2022-06-06", "close": 0.44, "volume": 60419.0}, {"date": "2022-06-07", "close": 0.42, "volume": 474889.0}, {"date": "2022-06-08", "close": 0.41, "volume": 328067.0}, {"date": "2022-06-09", "close": 0.41, "volume": 487204.0}, {"date": "2022-06-10", "close": 0.4, "volume": 498793.0}, {"date": "2022-06-14", "close": 0.37, "volume": 1421187.0}, {"date": "2022-06-15", "close": 0.35, "volume": 348993.0}, {"date": "2022-06-16", "close": 0.35, "volume": 615532.0}, {"date": "2022-06-17", "close": 0.37, "volume": 334739.0}, {"date": "2022-06-20", "close": 0.35, "volume": 660444.0}, {"date": "2022-06-21", "close": 0.35, "volume": 710590.0}, {"date": "2022-06-22", "close": 0.34, "volume": 124338.0}, {"date": "2022-06-23", "close": 0.33, "volume": 281443.0}, {"date": "2022-06-24", "close": 0.33, "volume": 837393.0}, {"date": "2022-06-27", "close": 0.32, "volume": 591309.0}, {"date": "2022-06-28", "close": 0.33, "volume": 209759.0}, {"date": "2022-06-29", "close": 0.32, "volume": 139655.0}, {"date": "2022-06-30", "close": 0.32, "volume": 360223.0}, {"date": "2022-07-01", "close": 0.31, "volume": 108756.0}, {"date": "2022-07-04", "close": 0.33, "volume": 203976.0}, {"date": "2022-07-05", "close": 0.32, "volume": 241168.0}, {"date": "2022-07-06", "close": 0.32, "volume": 259447.0}, {"date": "2022-07-07", "close": 0.32, "volume": 192892.0}, {"date": "2022-07-08", "close": 0.32, "volume": 67916.0}, {"date": "2022-07-11", "close": 0.315, "volume": 234357.0}, {"date": "2022-07-12", "close": 0.31, "volume": 620733.0}, {"date": "2022-07-13", "close": 0.3, "volume": 221422.0}, {"date": "2022-07-14", "close": 0.31, "volume": 380248.0}, {"date": "2022-07-15", "close": 0.3, "volume": 73665.0}, {"date": "2022-07-18", "close": 0.31, "volume": 298471.0}, {"date": "2022-07-19", "close": 0.3, "volume": 267711.0}, {"date": "2022-07-20", "close": 0.31, "volume": 259182.0}, {"date": "2022-07-21", "close": 0.31, "volume": 575618.0}, {"date": "2022-07-22", "close": 0.32, "volume": 239394.0}, {"date": "2022-07-25", "close": 0.34, "volume": 373270.0}, {"date": "2022-07-26", "close": 0.34, "volume": 152252.0}, {"date": "2022-07-27", "close": 0.32, "volume": 446424.0}, {"date": "2022-07-28", "close": 0.325, "volume": 85710.0}, {"date": "2022-07-29", "close": 0.34, "volume": 300365.0}, {"date": "2022-08-01", "close": 0.35, "volume": 640569.0}, {"date": "2022-08-02", "close": 0.35, "volume": 244237.0}, {"date": "2022-08-03", "close": 0.35, "volume": 334905.0}, {"date": "2022-08-04", "close": 0.35, "volume": 144870.0}, {"date": "2022-08-05", "close": 0.36, "volume": 114128.0}, {"date": "2022-08-08", "close": 0.36, "volume": 187220.0}, {"date": "2022-08-09", "close": 0.39, "volume": 1052807.0}, {"date": "2022-08-10", "close": 0.38, "volume": 441334.0}, {"date": "2022-08-11", "close": 0.38, "volume": 31507.0}, {"date": "2022-08-12", "close": 0.4, "volume": 245473.0}, {"date": "2022-08-15", "close": 0.39, "volume": 167872.0}, {"date": "2022-08-16", "close": 0.37, "volume": 318347.0}, {"date": "2022-08-17", "close": 0.35, "volume": 322121.0}, {"date": "2022-08-18", "close": 0.35, "volume": 52839.0}, {"date": "2022-08-19", "close": 0.36, "volume": 213652.0}, {"date": "2022-08-22", "close": 0.35, "volume": 314720.0}, {"date": "2022-08-23", "close": 0.35, "volume": 71658.0}, {"date": "2022-08-24", "close": 0.35, "volume": 82704.0}, {"date": "2022-08-25", "close": 0.34, "volume": 143255.0}, {"date": "2022-08-26", "close": 0.33, "volume": 56424.0}, {"date": "2022-08-29", "close": 0.33, "volume": 213128.0}, {"date": "2022-08-30", "close": 0.335, "volume": 22323.0}, {"date": "2022-08-31", "close": 0.34, "volume": 438524.0}, {"date": "2022-09-01", "close": 0.34, "volume": 187695.0}, {"date": "2022-09-02", "close": 0.32, "volume": 128579.0}, {"date": "2022-09-05", "close": 0.32, "volume": 53887.0}, {"date": "2022-09-06", "close": 0.31, "volume": 590977.0}, {"date": "2022-09-07", "close": 0.31, "volume": 163664.0}, {"date": "2022-09-12", "close": 0.27, "volume": 1451410.0}, {"date": "2022-09-13", "close": 0.32, "volume": 1797456.0}, {"date": "2022-09-14", "close": 0.31, "volume": 616561.0}, {"date": "2022-09-15", "close": 0.31, "volume": 331581.0}, {"date": "2022-09-16", "close": 0.29, "volume": 506283.0}, {"date": "2022-09-19", "close": 0.27, "volume": 1041156.0}, {"date": "2022-09-20", "close": 0.26, "volume": 1032569.0}, {"date": "2022-09-21", "close": 0.26, "volume": 363895.0}, {"date": "2022-09-23", "close": 0.26, "volume": 1492246.0}, {"date": "2022-09-26", "close": 0.24, "volume": 1089446.0}, {"date": "2022-09-27", "close": 0.25, "volume": 265000.0}, {"date": "2022-09-28", "close": 0.25, "volume": 706161.0}, {"date": "2022-09-29", "close": 0.26, "volume": 410204.0}, {"date": "2022-09-30", "close": 0.26, "volume": 300738.0}, {"date": "2022-10-03", "close": 0.25, "volume": 65146.0}, {"date": "2022-10-04", "close": 0.27, "volume": 698911.0}, {"date": "2022-10-05", "close": 0.26, "volume": 322379.0}, {"date": "2022-10-06", "close": 0.26, "volume": 871199.0}, {"date": "2022-10-07", "close": 0.27, "volume": 344004.0}, {"date": "2022-10-10", "close": 0.26, "volume": 217035.0}, {"date": "2022-10-11", "close": 0.26, "volume": 66218.0}, {"date": "2022-10-12", "close": 0.25, "volume": 179470.0}, {"date": "2022-10-13", "close": 0.26, "volume": 262102.0}, {"date": "2022-10-14", "close": 0.26, "volume": 123450.0}, {"date": "2022-10-17", "close": 0.26, "volume": 374183.0}, {"date": "2022-10-18", "close": 0.27, "volume": 1422936.0}, {"date": "2022-10-19", "close": 0.27, "volume": 459713.0}, {"date": "2022-10-20", "close": 0.25, "volume": 660114.0}, {"date": "2022-10-21", "close": 0.25, "volume": 110842.0}, {"date": "2022-10-24", "close": 0.255, "volume": 255080.0}, {"date": "2022-10-25", "close": 0.25, "volume": 349928.0}, {"date": "2022-10-26", "close": 0.255, "volume": 115588.0}, {"date": "2022-10-27", "close": 0.25, "volume": 47153.0}, {"date": "2022-10-28", "close": 0.25, "volume": 155308.0}, {"date": "2022-10-31", "close": 0.25, "volume": 84245.0}, {"date": "2022-11-01", "close": 0.25, "volume": 33186.0}, {"date": "2022-11-02", "close": 0.24, "volume": 452117.0}, {"date": "2022-11-03", "close": 0.24, "volume": 51216.0}, {"date": "2022-11-04", "close": 0.24, "volume": 39832.0}, {"date": "2022-11-07", "close": 0.25, "volume": 84943.0}, {"date": "2022-11-08", "close": 0.25, "volume": 461797.0}, {"date": "2022-11-09", "close": 0.25, "volume": 354455.0}, {"date": "2022-11-10", "close": 0.24, "volume": 1856154.0}, {"date": "2022-11-11", "close": 0.23, "volume": 442481.0}, {"date": "2022-11-14", "close": 0.24, "volume": 420728.0}, {"date": "2022-11-15", "close": 0.24, "volume": 691463.0}, {"date": "2022-11-16", "close": 0.23, "volume": 313029.0}, {"date": "2022-11-17", "close": 0.23, "volume": 310896.0}, {"date": "2022-11-18", "close": 0.23, "volume": 81306.0}, {"date": "2022-11-21", "close": 0.23, "volume": 514729.0}, {"date": "2022-11-22", "close": 0.23, "volume": 619241.0}, {"date": "2022-11-23", "close": 0.22, "volume": 250651.0}, {"date": "2022-11-24", "close": 0.22, "volume": 715786.0}, {"date": "2022-11-25", "close": 0.22, "volume": 391744.0}, {"date": "2022-11-28", "close": 0.21, "volume": 749446.0}, {"date": "2022-11-29", "close": 0.2, "volume": 226461.0}, {"date": "2022-11-30", "close": 0.22, "volume": 246937.0}, {"date": "2022-12-01", "close": 0.22, "volume": 148076.0}, {"date": "2022-12-02", "close": 0.24, "volume": 1234528.0}, {"date": "2022-12-05", "close": 0.21, "volume": 1623736.0}, {"date": "2022-12-06", "close": 0.2, "volume": 491082.0}, {"date": "2022-12-07", "close": 0.2, "volume": 1149739.0}, {"date": "2022-12-08", "close": 0.2, "volume": 87933.0}, {"date": "2022-12-09", "close": 0.2, "volume": 579402.0}, {"date": "2022-12-12", "close": 0.2, "volume": 471938.0}, {"date": "2022-12-13", "close": 0.21, "volume": 411856.0}, {"date": "2022-12-14", "close": 0.2, "volume": 76538.0}, {"date": "2022-12-15", "close": 0.205, "volume": 156213.0}, {"date": "2022-12-16", "close": 0.2, "volume": 298244.0}, {"date": "2022-12-19", "close": 0.2, "volume": 69313.0}, {"date": "2022-12-20", "close": 0.2, "volume": 134060.0}, {"date": "2022-12-21", "close": 0.2, "volume": 119998.0}, {"date": "2022-12-22", "close": 0.2, "volume": 47626.0}, {"date": "2022-12-23", "close": 0.19, "volume": 326164.0}, {"date": "2022-12-28", "close": 0.19, "volume": 234264.0}, {"date": "2022-12-29", "close": 0.2, "volume": 178083.0}, {"date": "2022-12-30", "close": 0.21, "volume": 354229.0}, {"date": "2023-01-03", "close": 0.2, "volume": 298238.0}, {"date": "2023-01-04", "close": 0.22, "volume": 371511.0}, {"date": "2023-01-05", "close": 0.23, "volume": 320255.0}, {"date": "2023-01-06", "close": 0.23, "volume": 156120.0}, {"date": "2023-01-09", "close": 0.22, "volume": 471243.0}, {"date": "2023-01-10", "close": 0.21, "volume": 732107.0}, {"date": "2023-01-11", "close": 0.22, "volume": 190779.0}, {"date": "2023-01-12", "close": 0.23, "volume": 34800.0}, {"date": "2023-01-13", "close": 0.22, "volume": 95550.0}, {"date": "2023-01-16", "close": 0.23, "volume": 556744.0}, {"date": "2023-01-17", "close": 0.25, "volume": 466449.0}, {"date": "2023-01-18", "close": 0.24, "volume": 231796.0}, {"date": "2023-01-19", "close": 0.24, "volume": 177488.0}, {"date": "2023-01-20", "close": 0.23, "volume": 237265.0}, {"date": "2023-01-23", "close": 0.25, "volume": 102885.0}, {"date": "2023-01-24", "close": 0.24, "volume": 171931.0}, {"date": "2023-01-25", "close": 0.23, "volume": 39916.0}, {"date": "2023-01-27", "close": 0.235, "volume": 752201.0}, {"date": "2023-01-30", "close": 0.24, "volume": 148108.0}, {"date": "2023-01-31", "close": 0.23, "volume": 311514.0}, {"date": "2023-02-01", "close": 0.22, "volume": 789277.0}, {"date": "2023-02-02", "close": 0.22, "volume": 300774.0}, {"date": "2023-02-03", "close": 0.22, "volume": 207775.0}, {"date": "2023-02-06", "close": 0.22, "volume": 547301.0}, {"date": "2023-02-07", "close": 0.21, "volume": 402374.0}, {"date": "2023-02-08", "close": 0.225, "volume": 574505.0}, {"date": "2023-02-09", "close": 0.22, "volume": 549814.0}, {"date": "2023-02-10", "close": 0.21, "volume": 487453.0}, {"date": "2023-02-13", "close": 0.21, "volume": 131412.0}, {"date": "2023-02-14", "close": 0.2, "volume": 543944.0}, {"date": "2023-02-15", "close": 0.19, "volume": 583850.0}, {"date": "2023-02-16", "close": 0.19, "volume": 853533.0}, {"date": "2023-02-17", "close": 0.2, "volume": 320102.0}, {"date": "2023-02-20", "close": 0.21, "volume": 137539.0}, {"date": "2023-02-21", "close": 0.19, "volume": 618568.0}, {"date": "2023-02-22", "close": 0.19, "volume": 175100.0}, {"date": "2023-02-23", "close": 0.2, "volume": 152160.0}, {"date": "2023-02-24", "close": 0.2, "volume": 217874.0}, {"date": "2023-02-27", "close": 0.19, "volume": 218503.0}, {"date": "2023-02-28", "close": 0.18, "volume": 163390.0}, {"date": "2023-03-01", "close": 0.18, "volume": 345461.0}, {"date": "2023-03-02", "close": 0.2, "volume": 454321.0}, {"date": "2023-03-03", "close": 0.2, "volume": 36899.0}, {"date": "2023-03-06", "close": 0.2, "volume": 252047.0}, {"date": "2023-03-07", "close": 0.19, "volume": 184921.0}, {"date": "2023-03-08", "close": 0.18, "volume": 346269.0}, {"date": "2023-03-09", "close": 0.18, "volume": 158474.0}, {"date": "2023-03-10", "close": 0.18, "volume": 69868.0}, {"date": "2023-03-13", "close": 0.18, "volume": 2727.0}, {"date": "2023-03-14", "close": 0.19, "volume": 782821.0}, {"date": "2023-03-15", "close": 0.18, "volume": 133666.0}, {"date": "2023-03-16", "close": 0.18, "volume": 201496.0}, {"date": "2023-03-17", "close": 0.18, "volume": 35738.0}, {"date": "2023-03-20", "close": 0.18, "volume": 301064.0}, {"date": "2023-03-21", "close": 0.18, "volume": 155743.0}, {"date": "2023-03-22", "close": 0.19, "volume": 67113.0}, {"date": "2023-03-23", "close": 0.19, "volume": 192700.0}, {"date": "2023-03-24", "close": 0.19, "volume": 180600.0}, {"date": "2023-03-27", "close": 0.19, "volume": 97163.0}, {"date": "2023-03-28", "close": 0.18, "volume": 263990.0}, {"date": "2023-03-29", "close": 0.18, "volume": 60769.0}, {"date": "2023-03-30", "close": 0.18, "volume": 468863.0}, {"date": "2023-03-31", "close": 0.19, "volume": 557889.0}, {"date": "2023-04-03", "close": 0.19, "volume": 423948.0}, {"date": "2023-04-04", "close": 0.19, "volume": 249744.0}, {"date": "2023-04-05", "close": 0.2, "volume": 1309577.0}, {"date": "2023-04-06", "close": 0.2, "volume": 675628.0}, {"date": "2023-04-11", "close": 0.2, "volume": 641705.0}, {"date": "2023-04-12", "close": 0.22, "volume": 2673112.0}, {"date": "2023-04-13", "close": 0.21, "volume": 1522743.0}, {"date": "2023-04-14", "close": 0.21, "volume": 837160.0}, {"date": "2023-04-17", "close": 0.21, "volume": 1105681.0}, {"date": "2023-04-18", "close": 0.2, "volume": 568658.0}, {"date": "2023-04-19", "close": 0.19, "volume": 575893.0}, {"date": "2023-04-20", "close": 0.19, "volume": 89946.0}, {"date": "2023-04-21", "close": 0.2, "volume": 326724.0}, {"date": "2023-04-24", "close": 0.19, "volume": 398680.0}, {"date": "2023-04-26", "close": 0.2, "volume": 794698.0}, {"date": "2023-04-27", "close": 0.2, "volume": 277043.0}, {"date": "2023-04-28", "close": 0.195, "volume": 46304.0}, {"date": "2023-05-01", "close": 0.19, "volume": 204718.0}, {"date": "2023-05-02", "close": 0.19, "volume": 236960.0}, {"date": "2023-05-03", "close": 0.19, "volume": 374338.0}, {"date": "2023-05-04", "close": 0.19, "volume": 514633.0}, {"date": "2023-05-05", "close": 0.2, "volume": 66811.0}, {"date": "2023-05-08", "close": 0.19, "volume": 272864.0}, {"date": "2023-05-09", "close": 0.19, "volume": 361903.0}, {"date": "2023-05-10", "close": 0.19, "volume": 69100.0}, {"date": "2023-05-11", "close": 0.17, "volume": 939204.0}, {"date": "2023-05-12", "close": 0.16, "volume": 424823.0}, {"date": "2023-05-15", "close": 0.15, "volume": 925251.0}, {"date": "2023-05-16", "close": 0.15, "volume": 1821846.0}, {"date": "2023-05-17", "close": 0.15, "volume": 1035813.0}, {"date": "2023-05-18", "close": 0.14, "volume": 1552240.0}, {"date": "2023-05-19", "close": 0.17, "volume": 1192182.0}, {"date": "2023-05-22", "close": 0.16, "volume": 475331.0}, {"date": "2023-05-23", "close": 0.16, "volume": 149830.0}, {"date": "2023-05-24", "close": 0.15, "volume": 301224.0}, {"date": "2023-05-25", "close": 0.15, "volume": 553779.0}, {"date": "2023-05-26", "close": 0.15, "volume": 228190.0}, {"date": "2023-05-29", "close": 0.14, "volume": 502470.0}, {"date": "2023-05-30", "close": 0.13, "volume": 519315.0}, {"date": "2023-05-31", "close": 0.14, "volume": 671366.0}, {"date": "2023-06-01", "close": 0.13, "volume": 1275707.0}, {"date": "2023-06-02", "close": 0.135, "volume": 151652.0}, {"date": "2023-06-05", "close": 0.13, "volume": 1706180.0}, {"date": "2023-06-06", "close": 0.13, "volume": 401640.0}, {"date": "2023-06-07", "close": 0.13, "volume": 102072.0}, {"date": "2023-06-08", "close": 0.13, "volume": 1149328.0}, {"date": "2023-06-09", "close": 0.14, "volume": 533227.0}, {"date": "2023-06-13", "close": 0.13, "volume": 41092.0}, {"date": "2023-06-14", "close": 0.13, "volume": 299671.0}, {"date": "2023-06-15", "close": 0.13, "volume": 168717.0}, {"date": "2023-06-16", "close": 0.14, "volume": 270190.0}, {"date": "2023-06-19", "close": 0.13, "volume": 95191.0}, {"date": "2023-06-20", "close": 0.14, "volume": 443427.0}, {"date": "2023-06-21", "close": 0.13, "volume": 401688.0}, {"date": "2023-06-22", "close": 0.14, "volume": 143400.0}, {"date": "2023-06-23", "close": 0.135, "volume": 148099.0}, {"date": "2023-06-26", "close": 0.13, "volume": 449212.0}, {"date": "2023-06-27", "close": 0.13, "volume": 731292.0}, {"date": "2023-06-28", "close": 0.13, "volume": 505759.0}, {"date": "2023-06-29", "close": 0.12, "volume": 1028762.0}, {"date": "2023-06-30", "close": 0.13, "volume": 1010348.0}, {"date": "2023-07-03", "close": 0.14, "volume": 572755.0}, {"date": "2023-07-04", "close": 0.14, "volume": 352167.0}, {"date": "2023-07-05", "close": 0.13, "volume": 270191.0}, {"date": "2023-07-06", "close": 0.13, "volume": 168083.0}, {"date": "2023-07-07", "close": 0.13, "volume": 227840.0}, {"date": "2023-07-10", "close": 0.15, "volume": 523019.0}, {"date": "2023-07-11", "close": 0.15, "volume": 712245.0}, {"date": "2023-07-12", "close": 0.15, "volume": 54998.0}, {"date": "2023-07-13", "close": 0.15, "volume": 139558.0}, {"date": "2023-07-14", "close": 0.16, "volume": 298426.0}, {"date": "2023-07-17", "close": 0.165, "volume": 277150.0}, {"date": "2023-07-18", "close": 0.16, "volume": 54059.0}, {"date": "2023-07-19", "close": 0.17, "volume": 71902.0}, {"date": "2023-07-20", "close": 0.15, "volume": 175592.0}, {"date": "2023-07-21", "close": 0.16, "volume": 170198.0}, {"date": "2023-07-24", "close": 0.16, "volume": 136553.0}, {"date": "2023-07-25", "close": 0.15, "volume": 127235.0}, {"date": "2023-07-26", "close": 0.16, "volume": 100000.0}, {"date": "2023-07-27", "close": 0.17, "volume": 235536.0}, {"date": "2023-07-28", "close": 0.16, "volume": 205474.0}, {"date": "2023-07-31", "close": 0.15, "volume": 123509.0}, {"date": "2023-08-01", "close": 0.16, "volume": 38646.0}, {"date": "2023-08-02", "close": 0.19, "volume": 2180907.0}, {"date": "2023-08-03", "close": 0.18, "volume": 448377.0}, {"date": "2023-08-04", "close": 0.2, "volume": 1380744.0}, {"date": "2023-08-07", "close": 0.18, "volume": 503192.0}, {"date": "2023-08-08", "close": 0.16, "volume": 1433834.0}, {"date": "2023-08-09", "close": 0.16, "volume": 362938.0}, {"date": "2023-08-10", "close": 0.18, "volume": 435376.0}, {"date": "2023-08-11", "close": 0.18, "volume": 182184.0}, {"date": "2023-08-14", "close": 0.17, "volume": 785644.0}, {"date": "2023-08-15", "close": 0.17, "volume": 647481.0}, {"date": "2023-08-16", "close": 0.17, "volume": 270578.0}, {"date": "2023-08-17", "close": 0.16, "volume": 187194.0}, {"date": "2023-08-18", "close": 0.17, "volume": 432133.0}, {"date": "2023-08-21", "close": 0.16, "volume": 50037.0}, {"date": "2023-08-22", "close": 0.16, "volume": 110774.0}, {"date": "2023-08-23", "close": 0.16, "volume": 113369.0}, {"date": "2023-08-28", "close": 0.14, "volume": 2278967.0}, {"date": "2023-08-29", "close": 0.14, "volume": 116557.0}, {"date": "2023-08-30", "close": 0.13, "volume": 306303.0}, {"date": "2023-08-31", "close": 0.14, "volume": 79811.0}, {"date": "2023-09-01", "close": 0.13, "volume": 1370593.0}, {"date": "2023-09-04", "close": 0.13, "volume": 1540420.0}, {"date": "2023-09-05", "close": 0.12, "volume": 789690.0}, {"date": "2023-09-06", "close": 0.13, "volume": 178853.0}, {"date": "2023-09-07", "close": 0.12, "volume": 620863.0}, {"date": "2023-09-08", "close": 0.13, "volume": 409929.0}, {"date": "2023-09-11", "close": 0.13, "volume": 448452.0}, {"date": "2023-09-12", "close": 0.12, "volume": 394510.0}, {"date": "2023-09-13", "close": 0.125, "volume": 117809.0}, {"date": "2023-09-14", "close": 0.125, "volume": 14000.0}, {"date": "2023-09-15", "close": 0.125, "volume": 501144.0}, {"date": "2023-09-18", "close": 0.12, "volume": 545082.0}, {"date": "2023-09-19", "close": 0.12, "volume": 281503.0}, {"date": "2023-09-20", "close": 0.13, "volume": 2058245.0}, {"date": "2023-09-21", "close": 0.12, "volume": 827206.0}, {"date": "2023-09-22", "close": 0.12, "volume": 275025.0}, {"date": "2023-09-25", "close": 0.12, "volume": 167699.0}, {"date": "2023-09-26", "close": 0.13, "volume": 25924.0}, {"date": "2023-09-27", "close": 0.12, "volume": 939057.0}, {"date": "2023-09-28", "close": 0.11, "volume": 388297.0}, {"date": "2023-09-29", "close": 0.13, "volume": 297338.0}, {"date": "2023-10-02", "close": 0.13, "volume": 428044.0}, {"date": "2023-10-03", "close": 0.12, "volume": 123290.0}, {"date": "2023-10-04", "close": 0.12, "volume": 179571.0}, {"date": "2023-10-05", "close": 0.12, "volume": 95293.0}, {"date": "2023-10-06", "close": 0.12, "volume": 183200.0}, {"date": "2023-10-09", "close": 0.12, "volume": 1378314.0}, {"date": "2023-10-10", "close": 0.13, "volume": 897577.0}, {"date": "2023-10-11", "close": 0.13, "volume": 2220265.0}, {"date": "2023-10-12", "close": 0.13, "volume": 1149788.0}, {"date": "2023-10-13", "close": 0.125, "volume": 320234.0}, {"date": "2023-10-16", "close": 0.13, "volume": 683727.0}, {"date": "2023-10-17", "close": 0.13, "volume": 490351.0}, {"date": "2023-10-18", "close": 0.13, "volume": 540130.0}, {"date": "2023-10-19", "close": 0.14, "volume": 1627418.0}, {"date": "2023-10-20", "close": 0.135, "volume": 569472.0}, {"date": "2023-10-23", "close": 0.13, "volume": 923039.0}, {"date": "2023-10-24", "close": 0.13, "volume": 510752.0}, {"date": "2023-10-25", "close": 0.12, "volume": 200607.0}, {"date": "2023-10-26", "close": 0.11, "volume": 2147845.0}, {"date": "2023-10-27", "close": 0.12, "volume": 556601.0}, {"date": "2023-10-30", "close": 0.14, "volume": 1153641.0}, {"date": "2023-10-31", "close": 0.14, "volume": 185031.0}, {"date": "2023-11-01", "close": 0.14, "volume": 85146.0}, {"date": "2023-11-02", "close": 0.14, "volume": 3231.0}, {"date": "2023-11-03", "close": 0.14, "volume": 102978.0}, {"date": "2023-11-06", "close": 0.135, "volume": 22973.0}, {"date": "2023-11-07", "close": 0.14, "volume": 173071.0}, {"date": "2023-11-08", "close": 0.15, "volume": 963011.0}, {"date": "2023-11-09", "close": 0.15, "volume": 29310.0}, {"date": "2023-11-10", "close": 0.14, "volume": 578791.0}, {"date": "2023-11-13", "close": 0.15, "volume": 160525.0}, {"date": "2023-11-14", "close": 0.15, "volume": 222632.0}, {"date": "2023-11-15", "close": 0.15, "volume": 933996.0}, {"date": "2023-11-16", "close": 0.15, "volume": 85588.0}, {"date": "2023-11-17", "close": 0.16, "volume": 454959.0}, {"date": "2023-11-20", "close": 0.17, "volume": 548603.0}, {"date": "2023-11-21", "close": 0.17, "volume": 405160.0}, {"date": "2023-11-22", "close": 0.18, "volume": 601604.0}, {"date": "2023-11-23", "close": 0.17, "volume": 396164.0}, {"date": "2023-11-24", "close": 0.17, "volume": 140547.0}, {"date": "2023-11-27", "close": 0.16, "volume": 142117.0}, {"date": "2023-11-28", "close": 0.16, "volume": 188003.0}, {"date": "2023-11-29", "close": 0.15, "volume": 492688.0}, {"date": "2023-11-30", "close": 0.15, "volume": 647586.0}, {"date": "2023-12-01", "close": 0.15, "volume": 719454.0}, {"date": "2023-12-04", "close": 0.14, "volume": 664689.0}, {"date": "2023-12-05", "close": 0.15, "volume": 84912.0}, {"date": "2023-12-06", "close": 0.14, "volume": 563490.0}, {"date": "2023-12-07", "close": 0.14, "volume": 632561.0}, {"date": "2023-12-08", "close": 0.15, "volume": 63679.0}, {"date": "2023-12-11", "close": 0.14, "volume": 649560.0}, {"date": "2023-12-12", "close": 0.15, "volume": 458658.0}, {"date": "2023-12-13", "close": 0.13, "volume": 216309.0}, {"date": "2023-12-14", "close": 0.14, "volume": 333551.0}, {"date": "2023-12-15", "close": 0.145, "volume": 250160.0}, {"date": "2023-12-18", "close": 0.14, "volume": 10168.0}, {"date": "2023-12-19", "close": 0.14, "volume": 213979.0}, {"date": "2023-12-20", "close": 0.17, "volume": 1981399.0}, {"date": "2023-12-21", "close": 0.17, "volume": 2185845.0}, {"date": "2023-12-22", "close": 0.17, "volume": 385825.0}, {"date": "2023-12-27", "close": 0.17, "volume": 64635.0}, {"date": "2023-12-28", "close": 0.19, "volume": 878721.0}, {"date": "2023-12-29", "close": 0.17, "volume": 345293.0}, {"date": "2024-01-02", "close": 0.175, "volume": 185064.0}, {"date": "2024-01-03", "close": 0.17, "volume": 731559.0}, {"date": "2024-01-04", "close": 0.17, "volume": 294737.0}, {"date": "2024-01-05", "close": 0.17, "volume": 108199.0}, {"date": "2024-01-08", "close": 0.16, "volume": 616759.0}, {"date": "2024-01-09", "close": 0.16, "volume": 181090.0}, {"date": "2024-01-10", "close": 0.16, "volume": 147756.0}, {"date": "2024-01-11", "close": 0.165, "volume": 9465.0}, {"date": "2024-01-12", "close": 0.16, "volume": 559254.0}, {"date": "2024-01-15", "close": 0.18, "volume": 759228.0}, {"date": "2024-01-16", "close": 0.18, "volume": 90819.0}, {"date": "2024-01-17", "close": 0.16, "volume": 586896.0}, {"date": "2024-01-18", "close": 0.15, "volume": 10000.0}, {"date": "2024-01-19", "close": 0.16, "volume": 518749.0}, {"date": "2024-01-22", "close": 0.15, "volume": 541919.0}, {"date": "2024-01-23", "close": 0.15, "volume": 743119.0}, {"date": "2024-01-24", "close": 0.14, "volume": 450580.0}, {"date": "2024-01-25", "close": 0.15, "volume": 310765.0}, {"date": "2024-01-29", "close": 0.14, "volume": 846939.0}, {"date": "2024-01-30", "close": 0.14, "volume": 195352.0}, {"date": "2024-01-31", "close": 0.15, "volume": 408174.0}, {"date": "2024-02-01", "close": 0.15, "volume": 262036.0}, {"date": "2024-02-02", "close": 0.14, "volume": 342202.0}, {"date": "2024-02-05", "close": 0.15, "volume": 1734932.0}, {"date": "2024-02-06", "close": 0.12, "volume": 1359638.0}, {"date": "2024-02-07", "close": 0.13, "volume": 860194.0}, {"date": "2024-02-08", "close": 0.12, "volume": 307265.0}, {"date": "2024-02-09", "close": 0.12, "volume": 501180.0}, {"date": "2024-02-12", "close": 0.12, "volume": 567128.0}, {"date": "2024-02-13", "close": 0.125, "volume": 429750.0}, {"date": "2024-02-14", "close": 0.125, "volume": 176677.0}, {"date": "2024-02-15", "close": 0.12, "volume": 136729.0}, {"date": "2024-02-16", "close": 0.12, "volume": 656539.0}, {"date": "2024-02-19", "close": 0.11, "volume": 952366.0}, {"date": "2024-02-20", "close": 0.12, "volume": 165022.0}, {"date": "2024-02-21", "close": 0.12, "volume": 165936.0}, {"date": "2024-02-22", "close": 0.12, "volume": 33472.0}, {"date": "2024-02-23", "close": 0.11, "volume": 1141723.0}, {"date": "2024-02-26", "close": 0.12, "volume": 72087.0}, {"date": "2024-02-27", "close": 0.11, "volume": 50000.0}, {"date": "2024-02-28", "close": 0.11, "volume": 204100.0}, {"date": "2024-02-29", "close": 0.12, "volume": 21503.0}, {"date": "2024-03-01", "close": 0.12, "volume": 113204.0}, {"date": "2024-03-04", "close": 0.13, "volume": 553490.0}, {"date": "2024-03-05", "close": 0.13, "volume": 260302.0}, {"date": "2024-03-06", "close": 0.14, "volume": 358687.0}, {"date": "2024-03-07", "close": 0.14, "volume": 102489.0}, {"date": "2024-03-08", "close": 0.14, "volume": 996730.0}, {"date": "2024-03-11", "close": 0.13, "volume": 1009645.0}, {"date": "2024-03-12", "close": 0.13, "volume": 29076.0}, {"date": "2024-03-13", "close": 0.135, "volume": 70000.0}, {"date": "2024-03-14", "close": 0.13, "volume": 305478.0}, {"date": "2024-03-15", "close": 0.13, "volume": 90519.0}, {"date": "2024-03-18", "close": 0.12, "volume": 378428.0}, {"date": "2024-03-19", "close": 0.12, "volume": 46600.0}, {"date": "2024-03-20", "close": 0.12, "volume": 12946.0}, {"date": "2024-03-21", "close": 0.12, "volume": 463693.0}, {"date": "2024-03-22", "close": 0.13, "volume": 74551.0}, {"date": "2024-03-25", "close": 0.13, "volume": 34084.0}, {"date": "2024-03-26", "close": 0.13, "volume": 130327.0}, {"date": "2024-03-27", "close": 0.13, "volume": 141017.0}, {"date": "2024-03-28", "close": 0.12, "volume": 1323207.0}, {"date": "2024-04-02", "close": 0.12, "volume": 620566.0}, {"date": "2024-04-03", "close": 0.11, "volume": 667962.0}, {"date": "2024-04-04", "close": 0.13, "volume": 444067.0}, {"date": "2024-04-05", "close": 0.13, "volume": 175181.0}, {"date": "2024-04-08", "close": 0.12, "volume": 897737.0}, {"date": "2024-04-09", "close": 0.13, "volume": 232123.0}, {"date": "2024-04-10", "close": 0.12, "volume": 94293.0}, {"date": "2024-04-11", "close": 0.12, "volume": 107609.0}, {"date": "2024-04-12", "close": 0.12, "volume": 151134.0}, {"date": "2024-04-15", "close": 0.14, "volume": 534052.0}, {"date": "2024-04-16", "close": 0.13, "volume": 539325.0}, {"date": "2024-04-17", "close": 0.13, "volume": 588517.0}, {"date": "2024-04-18", "close": 0.13, "volume": 357032.0}, {"date": "2024-04-19", "close": 0.13, "volume": 282220.0}, {"date": "2024-04-22", "close": 0.13, "volume": 632748.0}, {"date": "2024-04-23", "close": 0.12, "volume": 409250.0}, {"date": "2024-04-24", "close": 0.11, "volume": 2036417.0}, {"date": "2024-04-26", "close": 0.12, "volume": 704331.0}, {"date": "2024-04-29", "close": 0.115, "volume": 187375.0}, {"date": "2024-04-30", "close": 0.12, "volume": 130246.0}, {"date": "2024-05-01", "close": 0.115, "volume": 1741255.0}, {"date": "2024-05-02", "close": 0.11, "volume": 168644.0}, {"date": "2024-05-03", "close": 0.12, "volume": 142865.0}, {"date": "2024-05-06", "close": 0.12, "volume": 1305281.0}, {"date": "2024-05-07", "close": 0.12, "volume": 716931.0}, {"date": "2024-05-08", "close": 0.11, "volume": 1946199.0}, {"date": "2024-05-09", "close": 0.12, "volume": 148750.0}, {"date": "2024-05-10", "close": 0.12, "volume": 743091.0}, {"date": "2024-05-13", "close": 0.11, "volume": 29101.0}, {"date": "2024-05-14", "close": 0.13, "volume": 2090311.0}, {"date": "2024-05-15", "close": 0.12, "volume": 161873.0}, {"date": "2024-05-16", "close": 0.13, "volume": 330929.0}, {"date": "2024-05-17", "close": 0.13, "volume": 764505.0}, {"date": "2024-05-20", "close": 0.13, "volume": 392615.0}, {"date": "2024-05-21", "close": 0.14, "volume": 144451.0}, {"date": "2024-05-22", "close": 0.14, "volume": 788003.0}, {"date": "2024-05-23", "close": 0.13, "volume": 779492.0}, {"date": "2024-05-24", "close": 0.13, "volume": 421280.0}, {"date": "2024-05-27", "close": 0.15, "volume": 1237979.0}, {"date": "2024-05-28", "close": 0.14, "volume": 30721.0}, {"date": "2024-05-29", "close": 0.15, "volume": 1260081.0}, {"date": "2024-05-30", "close": 0.14, "volume": 855892.0}, {"date": "2024-05-31", "close": 0.145, "volume": 604130.0}, {"date": "2024-06-03", "close": 0.13, "volume": 235884.0}, {"date": "2024-06-04", "close": 0.14, "volume": 413777.0}, {"date": "2024-06-05", "close": 0.13, "volume": 310307.0}, {"date": "2024-06-06", "close": 0.135, "volume": 410497.0}, {"date": "2024-06-07", "close": 0.13, "volume": 30361.0}, {"date": "2024-06-11", "close": 0.12, "volume": 707161.0}, {"date": "2024-06-12", "close": 0.12, "volume": 35825.0}, {"date": "2024-06-13", "close": 0.125, "volume": 54003.0}, {"date": "2024-06-14", "close": 0.12, "volume": 10226.0}, {"date": "2024-06-17", "close": 0.12, "volume": 67311.0}, {"date": "2024-06-20", "close": 0.11, "volume": 1689640.0}, {"date": "2024-06-21", "close": 0.11, "volume": 445000.0}, {"date": "2024-06-24", "close": 0.11, "volume": 637780.0}, {"date": "2024-06-25", "close": 0.115, "volume": 292346.0}, {"date": "2024-06-26", "close": 0.105, "volume": 1263914.0}, {"date": "2024-06-27", "close": 0.1, "volume": 2191312.0}, {"date": "2024-06-28", "close": 0.1, "volume": 3609163.0}, {"date": "2024-07-01", "close": 0.1, "volume": 267783.0}, {"date": "2024-07-03", "close": 0.11, "volume": 270897.0}, {"date": "2024-07-04", "close": 0.11, "volume": 515670.0}, {"date": "2024-07-05", "close": 0.11, "volume": 566215.0}, {"date": "2024-07-08", "close": 0.11, "volume": 801289.0}, {"date": "2024-07-09", "close": 0.1, "volume": 147428.0}, {"date": "2024-07-10", "close": 0.11, "volume": 2972966.0}, {"date": "2024-07-11", "close": 0.11, "volume": 1194022.0}, {"date": "2024-07-12", "close": 0.12, "volume": 355162.0}, {"date": "2024-07-15", "close": 0.11, "volume": 753439.0}, {"date": "2024-07-16", "close": 0.12, "volume": 268469.0}, {"date": "2024-07-17", "close": 0.12, "volume": 175196.0}, {"date": "2024-07-18", "close": 0.12, "volume": 271730.0}, {"date": "2024-07-19", "close": 0.12, "volume": 59968.0}, {"date": "2024-07-22", "close": 0.11, "volume": 254489.0}, {"date": "2024-07-23", "close": 0.11, "volume": 297755.0}, {"date": "2024-07-24", "close": 0.115, "volume": 188084.0}, {"date": "2024-07-25", "close": 0.11, "volume": 1512729.0}, {"date": "2024-07-26", "close": 0.11, "volume": 897156.0}, {"date": "2024-07-29", "close": 0.12, "volume": 296431.0}, {"date": "2024-07-30", "close": 0.1, "volume": 387887.0}, {"date": "2024-07-31", "close": 0.11, "volume": 1075232.0}, {"date": "2024-08-01", "close": 0.12, "volume": 401616.0}, {"date": "2024-08-02", "close": 0.11, "volume": 298498.0}, {"date": "2024-08-05", "close": 0.11, "volume": 694682.0}, {"date": "2024-08-06", "close": 0.1, "volume": 334654.0}, {"date": "2024-08-07", "close": 0.1, "volume": 47488.0}, {"date": "2024-08-08", "close": 0.1, "volume": 877780.0}, {"date": "2024-08-09", "close": 0.11, "volume": 495666.0}, {"date": "2024-08-12", "close": 0.11, "volume": 802647.0}, {"date": "2024-08-13", "close": 0.11, "volume": 428418.0}, {"date": "2024-08-14", "close": 0.11, "volume": 109159.0}, {"date": "2024-08-15", "close": 0.11, "volume": 454148.0}, {"date": "2024-08-16", "close": 0.11, "volume": 226849.0}, {"date": "2024-08-19", "close": 0.11, "volume": 91570.0}, {"date": "2024-08-20", "close": 0.12, "volume": 2081853.0}, {"date": "2024-08-21", "close": 0.11, "volume": 107516.0}, {"date": "2024-08-22", "close": 0.12, "volume": 212691.0}, {"date": "2024-08-23", "close": 0.11, "volume": 191236.0}, {"date": "2024-08-26", "close": 0.12, "volume": 107925.0}, {"date": "2024-08-27", "close": 0.12, "volume": 938850.0}, {"date": "2024-08-28", "close": 0.13, "volume": 6142.0}, {"date": "2024-08-29", "close": 0.12, "volume": 599486.0}, {"date": "2024-08-30", "close": 0.12, "volume": 147306.0}, {"date": "2024-09-02", "close": 0.12, "volume": 3900.0}, {"date": "2024-09-03", "close": 0.13, "volume": 617121.0}, {"date": "2024-09-04", "close": 0.13, "volume": 348547.0}, {"date": "2024-09-05", "close": 0.13, "volume": 20118.0}, {"date": "2024-09-06", "close": 0.13, "volume": 259311.0}, {"date": "2024-09-09", "close": 0.13, "volume": 463376.0}, {"date": "2024-09-10", "close": 0.13, "volume": 668109.0}, {"date": "2024-09-11", "close": 0.14, "volume": 1643085.0}, {"date": "2024-09-12", "close": 0.14, "volume": 540952.0}, {"date": "2024-09-13", "close": 0.16, "volume": 3380313.0}, {"date": "2024-09-16", "close": 0.17, "volume": 2660754.0}, {"date": "2024-09-17", "close": 0.19, "volume": 3941780.0}, {"date": "2024-09-18", "close": 0.19, "volume": 962140.0}, {"date": "2024-09-19", "close": 0.21, "volume": 3853125.0}, {"date": "2024-09-20", "close": 0.22, "volume": 2096522.0}, {"date": "2024-09-23", "close": 0.22, "volume": 891839.0}, {"date": "2024-09-24", "close": 0.22, "volume": 989934.0}, {"date": "2024-09-25", "close": 0.22, "volume": 1902150.0}, {"date": "2024-09-26", "close": 0.26, "volume": 2459024.0}, {"date": "2024-09-27", "close": 0.25, "volume": 2269487.0}, {"date": "2024-09-30", "close": 0.24, "volume": 1633063.0}, {"date": "2024-10-01", "close": 0.2, "volume": 2875727.0}, {"date": "2024-10-02", "close": 0.22, "volume": 1045727.0}, {"date": "2024-10-03", "close": 0.23, "volume": 931524.0}, {"date": "2024-10-04", "close": 0.25, "volume": 1668811.0}, {"date": "2024-10-07", "close": 0.26, "volume": 2283714.0}, {"date": "2024-10-08", "close": 0.25, "volume": 1665005.0}, {"date": "2024-10-09", "close": 0.24, "volume": 612382.0}, {"date": "2024-10-10", "close": 0.25, "volume": 176863.0}, {"date": "2024-10-11", "close": 0.27, "volume": 4675851.0}, {"date": "2024-10-14", "close": 0.28, "volume": 3229205.0}, {"date": "2024-10-15", "close": 0.29, "volume": 2134904.0}, {"date": "2024-10-16", "close": 0.31, "volume": 2824870.0}, {"date": "2024-10-17", "close": 0.33, "volume": 2266268.0}, {"date": "2024-10-18", "close": 0.32, "volume": 1010104.0}, {"date": "2024-10-21", "close": 0.36, "volume": 3681635.0}, {"date": "2024-10-22", "close": 0.35, "volume": 1240491.0}, {"date": "2024-10-23", "close": 0.34, "volume": 1225801.0}, {"date": "2024-10-24", "close": 0.32, "volume": 1250384.0}, {"date": "2024-10-25", "close": 0.28, "volume": 4458639.0}, {"date": "2024-10-28", "close": 0.29, "volume": 2597386.0}, {"date": "2024-10-29", "close": 0.28, "volume": 580720.0}, {"date": "2024-10-30", "close": 0.27, "volume": 1481609.0}, {"date": "2024-10-31", "close": 0.27, "volume": 584621.0}, {"date": "2024-11-01", "close": 0.25, "volume": 2974118.0}, {"date": "2024-11-04", "close": 0.23, "volume": 1138726.0}, {"date": "2024-11-05", "close": 0.25, "volume": 1388332.0}, {"date": "2024-11-06", "close": 0.23, "volume": 1666818.0}, {"date": "2024-11-07", "close": 0.22, "volume": 3004478.0}, {"date": "2024-11-08", "close": 0.22, "volume": 1142547.0}, {"date": "2024-11-11", "close": 0.23, "volume": 707079.0}, {"date": "2024-11-12", "close": 0.2, "volume": 2026545.0}, {"date": "2024-11-13", "close": 0.22, "volume": 1036546.0}, {"date": "2024-11-14", "close": 0.2, "volume": 1111560.0}, {"date": "2024-11-15", "close": 0.2, "volume": 1154616.0}, {"date": "2024-11-18", "close": 0.21, "volume": 484582.0}, {"date": "2024-11-19", "close": 0.23, "volume": 2174111.0}, {"date": "2024-11-20", "close": 0.22, "volume": 688136.0}, {"date": "2024-11-21", "close": 0.22, "volume": 432836.0}, {"date": "2024-11-22", "close": 0.24, "volume": 1323649.0}, {"date": "2024-11-25", "close": 0.24, "volume": 993924.0}, {"date": "2024-11-26", "close": 0.22, "volume": 527550.0}, {"date": "2024-11-27", "close": 0.23, "volume": 823954.0}, {"date": "2024-11-28", "close": 0.22, "volume": 814512.0}, {"date": "2024-11-29", "close": 0.23, "volume": 242343.0}, {"date": "2024-12-02", "close": 0.25, "volume": 1890989.0}, {"date": "2024-12-03", "close": 0.26, "volume": 1606261.0}, {"date": "2024-12-04", "close": 0.27, "volume": 606853.0}, {"date": "2024-12-05", "close": 0.25, "volume": 593901.0}, {"date": "2024-12-06", "close": 0.26, "volume": 972370.0}, {"date": "2024-12-09", "close": 0.25, "volume": 1661096.0}, {"date": "2024-12-10", "close": 0.26, "volume": 2180371.0}, {"date": "2024-12-11", "close": 0.27, "volume": 1954484.0}, {"date": "2024-12-12", "close": 0.28, "volume": 989564.0}, {"date": "2024-12-13", "close": 0.28, "volume": 1866249.0}, {"date": "2024-12-16", "close": 0.29, "volume": 1602691.0}, {"date": "2024-12-17", "close": 0.31, "volume": 1947524.0}, {"date": "2024-12-19", "close": 0.25, "volume": 5557851.0}, {"date": "2024-12-20", "close": 0.25, "volume": 2052420.0}, {"date": "2024-12-23", "close": 0.26, "volume": 645401.0}, {"date": "2024-12-24", "close": 0.26, "volume": 1113216.0}, {"date": "2024-12-27", "close": 0.25, "volume": 1327585.0}, {"date": "2024-12-30", "close": 0.25, "volume": 583608.0}, {"date": "2024-12-31", "close": 0.26, "volume": 189636.0}, {"date": "2025-01-02", "close": 0.27, "volume": 1579647.0}, {"date": "2025-01-03", "close": 0.3, "volume": 2076131.0}, {"date": "2025-01-06", "close": 0.29, "volume": 964033.0}, {"date": "2025-01-07", "close": 0.28, "volume": 1215299.0}, {"date": "2025-01-08", "close": 0.27, "volume": 503508.0}, {"date": "2025-01-09", "close": 0.28, "volume": 324748.0}, {"date": "2025-01-10", "close": 0.3, "volume": 975097.0}, {"date": "2025-01-13", "close": 0.3, "volume": 1592238.0}, {"date": "2025-01-14", "close": 0.28, "volume": 95929.0}, {"date": "2025-01-15", "close": 0.27, "volume": 515774.0}, {"date": "2025-01-16", "close": 0.27, "volume": 956671.0}, {"date": "2025-01-17", "close": 0.29, "volume": 659541.0}, {"date": "2025-01-20", "close": 0.28, "volume": 494991.0}, {"date": "2025-01-21", "close": 0.28, "volume": 478483.0}, {"date": "2025-01-22", "close": 0.31, "volume": 4998550.0}, {"date": "2025-01-23", "close": 0.33, "volume": 4763256.0}, {"date": "2025-01-24", "close": 0.33, "volume": 1052111.0}, {"date": "2025-01-28", "close": 0.35, "volume": 2814396.0}, {"date": "2025-01-29", "close": 0.35, "volume": 4166424.0}, {"date": "2025-01-30", "close": 0.33, "volume": 1952637.0}, {"date": "2025-01-31", "close": 0.34, "volume": 2879544.0}, {"date": "2025-02-03", "close": 0.32, "volume": 614536.0}, {"date": "2025-02-04", "close": 0.37, "volume": 3053404.0}, {"date": "2025-02-05", "close": 0.36, "volume": 6178901.0}, {"date": "2025-02-06", "close": 0.39, "volume": 4449686.0}, {"date": "2025-02-07", "close": 0.38, "volume": 1755148.0}, {"date": "2025-02-10", "close": 0.38, "volume": 910148.0}, {"date": "2025-02-11", "close": 0.39, "volume": 2582608.0}, {"date": "2025-02-12", "close": 0.37, "volume": 2098412.0}, {"date": "2025-02-13", "close": 0.36, "volume": 1516271.0}, {"date": "2025-02-14", "close": 0.36, "volume": 1910803.0}, {"date": "2025-02-17", "close": 0.37, "volume": 1931503.0}, {"date": "2025-02-18", "close": 0.39, "volume": 2197281.0}, {"date": "2025-02-19", "close": 0.39, "volume": 913918.0}, {"date": "2025-02-20", "close": 0.38, "volume": 968261.0}, {"date": "2025-02-21", "close": 0.38, "volume": 765406.0}, {"date": "2025-02-24", "close": 0.37, "volume": 1839939.0}, {"date": "2025-03-06", "close": 0.4, "volume": 2479311.0}, {"date": "2025-03-07", "close": 0.39, "volume": 1227372.0}, {"date": "2025-03-10", "close": 0.375, "volume": 1995464.0}, {"date": "2025-03-11", "close": 0.355, "volume": 1455447.0}, {"date": "2025-03-12", "close": 0.365, "volume": 2407645.0}, {"date": "2025-03-13", "close": 0.425, "volume": 5696719.0}, {"date": "2025-03-14", "close": 0.47, "volume": 4574953.0}, {"date": "2025-03-17", "close": 0.465, "volume": 2827421.0}, {"date": "2025-03-18", "close": 0.44, "volume": 3927639.0}, {"date": "2025-03-19", "close": 0.44, "volume": 1591651.0}, {"date": "2025-03-20", "close": 0.44, "volume": 2212876.0}, {"date": "2025-03-21", "close": 0.44, "volume": 2854360.0}, {"date": "2025-03-24", "close": 0.435, "volume": 1696547.0}, {"date": "2025-03-25", "close": 0.42, "volume": 3695253.0}, {"date": "2025-03-26", "close": 0.455, "volume": 2484906.0}, {"date": "2025-03-27", "close": 0.465, "volume": 1758944.0}, {"date": "2025-03-28", "close": 0.475, "volume": 2484675.0}, {"date": "2025-03-31", "close": 0.48, "volume": 4196468.0}, {"date": "2025-04-01", "close": 0.485, "volume": 3683443.0}, {"date": "2025-04-02", "close": 0.465, "volume": 1934155.0}, {"date": "2025-04-03", "close": 0.46, "volume": 2007250.0}, {"date": "2025-04-04", "close": 0.42, "volume": 4946782.0}, {"date": "2025-04-07", "close": 0.395, "volume": 4353883.0}, {"date": "2025-04-08", "close": 0.39, "volume": 2213903.0}, {"date": "2025-04-09", "close": 0.4, "volume": 2042131.0}, {"date": "2025-04-10", "close": 0.44, "volume": 2154945.0}, {"date": "2025-04-11", "close": 0.475, "volume": 3507062.0}, {"date": "2025-04-14", "close": 0.515, "volume": 6502676.0}, {"date": "2025-04-15", "close": 0.535, "volume": 1873609.0}, {"date": "2025-04-16", "close": 0.54, "volume": 2814714.0}, {"date": "2025-04-17", "close": 0.535, "volume": 2647061.0}, {"date": "2025-04-22", "close": 0.58, "volume": 3829780.0}, {"date": "2025-04-23", "close": 0.535, "volume": 3040433.0}, {"date": "2025-04-24", "close": 0.545, "volume": 2101542.0}, {"date": "2025-04-28", "close": 0.52, "volume": 1882304.0}, {"date": "2025-04-29", "close": 0.515, "volume": 905408.0}, {"date": "2025-04-30", "close": 0.535, "volume": 1091005.0}, {"date": "2025-05-01", "close": 0.48, "volume": 6069468.0}, {"date": "2025-05-02", "close": 0.49, "volume": 2433843.0}, {"date": "2025-05-05", "close": 0.485, "volume": 1316601.0}, {"date": "2025-05-06", "close": 0.515, "volume": 2240971.0}, {"date": "2025-05-07", "close": 0.495, "volume": 1594600.0}, {"date": "2025-05-08", "close": 0.485, "volume": 1135971.0}, {"date": "2025-05-09", "close": 0.485, "volume": 1552794.0}, {"date": "2025-05-12", "close": 0.47, "volume": 1484281.0}, {"date": "2025-05-13", "close": 0.46, "volume": 2420996.0}, {"date": "2025-05-14", "close": 0.48, "volume": 977870.0}, {"date": "2025-05-15", "close": 0.46, "volume": 1335828.0}, {"date": "2025-05-16", "close": 0.5, "volume": 3013322.0}, {"date": "2025-05-19", "close": 0.55, "volume": 2141574.0}, {"date": "2025-05-20", "close": 0.58, "volume": 2788056.0}, {"date": "2025-05-21", "close": 0.635, "volume": 5480358.0}, {"date": "2025-05-22", "close": 0.65, "volume": 4892571.0}, {"date": "2025-05-23", "close": 0.62, "volume": 2138695.0}, {"date": "2025-05-26", "close": 0.62, "volume": 1140292.0}, {"date": "2025-05-27", "close": 0.605, "volume": 1367549.0}, {"date": "2025-05-28", "close": 0.605, "volume": 1122880.0}, {"date": "2025-05-29", "close": 0.61, "volume": 803887.0}, {"date": "2025-05-30", "close": 0.635, "volume": 1837435.0}, {"date": "2025-06-02", "close": 0.66, "volume": 1557377.0}, {"date": "2025-06-03", "close": 0.65, "volume": 1287176.0}, {"date": "2025-06-04", "close": 0.66, "volume": 1305720.0}, {"date": "2025-06-05", "close": 0.67, "volume": 2876233.0}, {"date": "2025-06-06", "close": 0.735, "volume": 5516221.0}, {"date": "2025-06-10", "close": 0.755, "volume": 3924191.0}, {"date": "2025-06-11", "close": 0.74, "volume": 4388714.0}, {"date": "2025-06-12", "close": 0.77, "volume": 3403213.0}, {"date": "2025-06-13", "close": 0.815, "volume": 5800578.0}, {"date": "2025-06-16", "close": 0.79, "volume": 3527246.0}, {"date": "2025-06-17", "close": 0.815, "volume": 2697348.0}, {"date": "2025-06-18", "close": 0.74, "volume": 2984070.0}, {"date": "2025-06-19", "close": 0.75, "volume": 2567593.0}, {"date": "2025-06-20", "close": 0.74, "volume": 2333434.0}, {"date": "2025-06-23", "close": 0.73, "volume": 1163749.0}, {"date": "2025-06-24", "close": 0.705, "volume": 2015823.0}, {"date": "2025-06-25", "close": 0.665, "volume": 4009124.0}, {"date": "2025-06-26", "close": 0.69, "volume": 1870516.0}, {"date": "2025-06-27", "close": 0.68, "volume": 1477680.0}, {"date": "2025-06-30", "close": 0.69, "volume": 1434341.0}, {"date": "2025-07-01", "close": 0.7, "volume": 1191410.0}, {"date": "2025-07-02", "close": 0.685, "volume": 566745.0}, {"date": "2025-07-07", "close": 0.59, "volume": 9675907.0}, {"date": "2025-07-08", "close": 0.6, "volume": 4718611.0}, {"date": "2025-07-09", "close": 0.56, "volume": 5303688.0}, {"date": "2025-07-10", "close": 0.56, "volume": 2443033.0}, {"date": "2025-07-11", "close": 0.555, "volume": 1543283.0}, {"date": "2025-07-14", "close": 0.55, "volume": 5317021.0}, {"date": "2025-07-15", "close": 0.555, "volume": 3159619.0}, {"date": "2025-07-16", "close": 0.565, "volume": 1544773.0}, {"date": "2025-07-17", "close": 0.555, "volume": 1849767.0}, {"date": "2025-07-18", "close": 0.575, "volume": 1651972.0}, {"date": "2025-07-21", "close": 0.565, "volume": 1919073.0}, {"date": "2025-07-22", "close": 0.595, "volume": 3270563.0}, {"date": "2025-07-23", "close": 0.59, "volume": 3097136.0}, {"date": "2025-07-24", "close": 0.58, "volume": 1911889.0}, {"date": "2025-07-25", "close": 0.565, "volume": 1493572.0}, {"date": "2025-07-28", "close": 0.545, "volume": 4169613.0}, {"date": "2025-07-29", "close": 0.54, "volume": 4532339.0}, {"date": "2025-07-30", "close": 0.545, "volume": 1685943.0}, {"date": "2025-07-31", "close": 0.54, "volume": 2488434.0}, {"date": "2025-08-01", "close": 0.52, "volume": 1678725.0}, {"date": "2025-08-04", "close": 0.54, "volume": 2570224.0}, {"date": "2025-08-05", "close": 0.545, "volume": 926811.0}, {"date": "2025-08-06", "close": 0.55, "volume": 2174953.0}, {"date": "2025-08-07", "close": 0.54, "volume": 1453199.0}, {"date": "2025-08-08", "close": 0.565, "volume": 1346712.0}, {"date": "2025-08-11", "close": 0.55, "volume": 1177768.0}, {"date": "2025-08-12", "close": 0.555, "volume": 671493.0}, {"date": "2025-08-13", "close": 0.565, "volume": 1192465.0}, {"date": "2025-08-14", "close": 0.555, "volume": 1728680.0}, {"date": "2025-08-15", "close": 0.57, "volume": 2081234.0}, {"date": "2025-08-18", "close": 0.57, "volume": 1956229.0}, {"date": "2025-08-19", "close": 0.58, "volume": 1906499.0}, {"date": "2025-08-20", "close": 0.535, "volume": 2143321.0}, {"date": "2025-08-21", "close": 0.57, "volume": 718364.0}, {"date": "2025-08-22", "close": 0.57, "volume": 1280266.0}, {"date": "2025-08-25", "close": 0.605, "volume": 7866441.0}, {"date": "2025-08-26", "close": 0.615, "volume": 1564216.0}, {"date": "2025-08-27", "close": 0.63, "volume": 2363051.0}, {"date": "2025-08-28", "close": 0.615, "volume": 1045886.0}, {"date": "2025-08-29", "close": 0.615, "volume": 1171300.0}, {"date": "2025-09-01", "close": 0.65, "volume": 2546495.0}, {"date": "2025-09-02", "close": 0.64, "volume": 1990099.0}, {"date": "2025-09-03", "close": 0.67, "volume": 3569180.0}, {"date": "2025-09-04", "close": 0.64, "volume": 1269675.0}, {"date": "2025-09-05", "close": 0.665, "volume": 1199971.0}, {"date": "2025-09-08", "close": 0.66, "volume": 1327243.0}, {"date": "2025-09-09", "close": 0.675, "volume": 1994132.0}, {"date": "2025-09-10", "close": 0.65, "volume": 1348256.0}, {"date": "2025-09-11", "close": 0.685, "volume": 2485753.0}, {"date": "2025-09-12", "close": 0.695, "volume": 1556780.0}, {"date": "2025-09-15", "close": 0.675, "volume": 704590.0}, {"date": "2025-09-16", "close": 0.665, "volume": 1256578.0}, {"date": "2025-09-17", "close": 0.65, "volume": 1393865.0}, {"date": "2025-09-18", "close": 0.645, "volume": 787673.0}, {"date": "2025-09-19", "close": 0.655, "volume": 1052664.0}, {"date": "2025-09-22", "close": 0.68, "volume": 1660873.0}, {"date": "2025-09-23", "close": 0.66, "volume": 1165409.0}, {"date": "2025-09-24", "close": 0.67, "volume": 1261754.0}, {"date": "2025-09-25", "close": 0.655, "volume": 1169365.0}, {"date": "2025-09-26", "close": 0.665, "volume": 1117774.0}, {"date": "2025-09-29", "close": 0.71, "volume": 2493777.0}, {"date": "2025-09-30", "close": 0.68, "volume": 4289668.0}, {"date": "2025-10-01", "close": 0.66, "volume": 1908525.0}, {"date": "2025-10-02", "close": 0.66, "volume": 870771.0}, {"date": "2025-10-03", "close": 0.675, "volume": 1234936.0}, {"date": "2025-10-06", "close": 0.675, "volume": 3781399.0}, {"date": "2025-10-07", "close": 0.675, "volume": 1522932.0}, {"date": "2025-10-08", "close": 0.74, "volume": 6715190.0}, {"date": "2025-10-09", "close": 0.715, "volume": 2299819.0}, {"date": "2025-10-10", "close": 0.655, "volume": 3389435.0}, {"date": "2025-10-13", "close": 0.68, "volume": 2243862.0}, {"date": "2025-10-14", "close": 0.715, "volume": 2634706.0}, {"date": "2025-10-15", "close": 0.705, "volume": 1962415.0}, {"date": "2025-10-16", "close": 0.75, "volume": 2969690.0}, {"date": "2025-10-17", "close": 0.72, "volume": 4416732.0}, {"date": "2025-10-20", "close": 0.68, "volume": 3377810.0}, {"date": "2025-10-21", "close": 0.645, "volume": 3242100.0}, {"date": "2025-10-22", "close": 0.6, "volume": 4710188.0}, {"date": "2025-10-23", "close": 0.59, "volume": 1676003.0}, {"date": "2025-10-24", "close": 0.58, "volume": 3304063.0}, {"date": "2025-10-27", "close": 0.57, "volume": 2649358.0}, {"date": "2025-10-28", "close": 0.54, "volume": 3891101.0}, {"date": "2025-10-29", "close": 0.535, "volume": 4320189.0}, {"date": "2025-10-30", "close": 0.535, "volume": 2222988.0}, {"date": "2025-10-31", "close": 0.575, "volume": 3004085.0}, {"date": "2025-11-03", "close": 0.57, "volume": 2659731.0}, {"date": "2025-11-04", "close": 0.56, "volume": 1155544.0}, {"date": "2025-11-05", "close": 0.51, "volume": 2443609.0}, {"date": "2025-11-06", "close": 0.54, "volume": 1472797.0}, {"date": "2025-11-07", "close": 0.54, "volume": 2109091.0}, {"date": "2025-11-10", "close": 0.585, "volume": 1781976.0}, {"date": "2025-11-11", "close": 0.59, "volume": 1694335.0}, {"date": "2025-11-12", "close": 0.59, "volume": 908271.0}, {"date": "2025-11-13", "close": 0.59, "volume": 993427.0}, {"date": "2025-11-14", "close": 0.58, "volume": 1761910.0}, {"date": "2025-11-17", "close": 0.58, "volume": 1027679.0}, {"date": "2025-11-18", "close": 0.55, "volume": 1444245.0}, {"date": "2025-11-19", "close": 0.55, "volume": 735162.0}, {"date": "2025-11-20", "close": 0.58, "volume": 1214278.0}, {"date": "2025-11-21", "close": 0.56, "volume": 1556255.0}, {"date": "2025-11-24", "close": 0.59, "volume": 2329735.0}, {"date": "2025-11-25", "close": 0.635, "volume": 2659051.0}, {"date": "2025-11-26", "close": 0.62, "volume": 1976442.0}, {"date": "2025-11-27", "close": 0.635, "volume": 1988129.0}, {"date": "2025-11-28", "close": 0.67, "volume": 2316447.0}, {"date": "2025-12-01", "close": 0.675, "volume": 2508050.0}, {"date": "2025-12-02", "close": 0.66, "volume": 754306.0}, {"date": "2025-12-03", "close": 0.66, "volume": 1324745.0}, {"date": "2025-12-04", "close": 0.64, "volume": 1081457.0}, {"date": "2025-12-05", "close": 0.64, "volume": 1157359.0}, {"date": "2025-12-08", "close": 0.605, "volume": 1249942.0}, {"date": "2025-12-09", "close": 0.6, "volume": 670872.0}, {"date": "2025-12-10", "close": 0.61, "volume": 1136153.0}, {"date": "2025-12-11", "close": 0.605, "volume": 834809.0}, {"date": "2025-12-12", "close": 0.625, "volume": 1073186.0}, {"date": "2025-12-15", "close": 0.62, "volume": 1596568.0}, {"date": "2025-12-16", "close": 0.515, "volume": 6553502.0}, {"date": "2025-12-17", "close": 0.53, "volume": 6015865.0}, {"date": "2025-12-18", "close": 0.545, "volume": 2018058.0}, {"date": "2025-12-19", "close": 0.55, "volume": 1966129.0}, {"date": "2025-12-22", "close": 0.59, "volume": 2075484.0}, {"date": "2025-12-23", "close": 0.595, "volume": 1338636.0}, {"date": "2025-12-24", "close": 0.6, "volume": 1854687.0}, {"date": "2025-12-29", "close": 0.61, "volume": 1744707.0}, {"date": "2025-12-30", "close": 0.61, "volume": 1354674.0}, {"date": "2025-12-31", "close": 0.6, "volume": 308217.0}, {"date": "2026-01-02", "close": 0.58, "volume": 784769.0}, {"date": "2026-01-05", "close": 0.58, "volume": 696013.0}, {"date": "2026-01-06", "close": 0.605, "volume": 1186850.0}, {"date": "2026-01-07", "close": 0.615, "volume": 1863221.0}, {"date": "2026-01-08", "close": 0.61, "volume": 586925.0}, {"date": "2026-01-09", "close": 0.605, "volume": 2429271.0}, {"date": "2026-01-12", "close": 0.61, "volume": 3465311.0}, {"date": "2026-01-13", "close": 0.61, "volume": 2649517.0}, {"date": "2026-01-14", "close": 0.625, "volume": 1465510.0}, {"date": "2026-01-15", "close": 0.645, "volume": 4558738.0}, {"date": "2026-01-16", "close": 0.665, "volume": 1349154.0}, {"date": "2026-01-19", "close": 0.73, "volume": 4367759.0}, {"date": "2026-01-20", "close": 0.71, "volume": 2312032.0}, {"date": "2026-01-21", "close": 0.755, "volume": 3477050.0}, {"date": "2026-01-22", "close": 0.71, "volume": 1589238.0}, {"date": "2026-01-23", "close": 0.725, "volume": 1654849.0}, {"date": "2026-01-27", "close": 0.735, "volume": 2861494.0}, {"date": "2026-01-28", "close": 0.835, "volume": 5963816.0}, {"date": "2026-01-29", "close": 0.825, "volume": 4221041.0}, {"date": "2026-01-30", "close": 0.765, "volume": 3902627.0}, {"date": "2026-02-02", "close": 0.715, "volume": 4034869.0}, {"date": "2026-02-03", "close": 0.7, "volume": 1962668.0}, {"date": "2026-02-04", "close": 0.72, "volume": 2202665.0}, {"date": "2026-02-05", "close": 0.69, "volume": 2751951.0}, {"date": "2026-02-06", "close": 0.635, "volume": 2865533.0}, {"date": "2026-02-09", "close": 0.675, "volume": 1272055.0}, {"date": "2026-02-10", "close": 0.66, "volume": 1803261.0}, {"date": "2026-02-11", "close": 0.67, "volume": 1357318.0}, {"date": "2026-02-12", "close": 0.64, "volume": 1655374.0}, {"date": "2026-02-13", "close": 0.63, "volume": 842371.0}, {"date": "2026-02-16", "close": 0.63, "volume": 791005.0}, {"date": "2026-02-17", "close": 0.655, "volume": 1072461.0}, {"date": "2026-02-18", "close": 0.655, "volume": 894970.0}, {"date": "2026-02-19", "close": 0.67, "volume": 784453.0}, {"date": "2026-02-20", "close": 0.66, "volume": 422007.0}, {"date": "2026-02-23", "close": 0.7, "volume": 2027954.0}, {"date": "2026-02-24", "close": 0.695, "volume": 1994799.0}, {"date": "2026-02-25", "close": 0.69, "volume": 1732652.0}, {"date": "2026-02-26", "close": 0.68, "volume": 849439.0}, {"date": "2026-02-27", "close": 0.695, "volume": 3394711.0}, {"date": "2026-03-02", "close": 0.71, "volume": 1711634.0}, {"date": "2026-03-03", "close": 0.68, "volume": 1646689.0}, {"date": "2026-03-04", "close": 0.65, "volume": 1177120.0}, {"date": "2026-03-05", "close": 0.645, "volume": 1562947.0}, {"date": "2026-03-06", "close": 0.625, "volume": 3190500.0}, {"date": "2026-03-09", "close": 0.58, "volume": 2525033.0}, {"date": "2026-03-10", "close": 0.6, "volume": 829794.0}, {"date": "2026-03-11", "close": 0.63, "volume": 681817.0}, {"date": "2026-03-12", "close": 0.595, "volume": 1800179.0}, {"date": "2026-03-13", "close": 0.57, "volume": 2057324.0}, {"date": "2026-03-16", "close": 0.585, "volume": 6246171.0}, {"date": "2026-03-17", "close": 0.59, "volume": 1528623.0}, {"date": "2026-03-18", "close": 0.655, "volume": 5579668.0}, {"date": "2026-03-19", "close": 0.595, "volume": 3315384.0}, {"date": "2026-03-20", "close": 0.58, "volume": 17931926.0}, {"date": "2026-03-23", "close": 0.515, "volume": 3786078.0}, {"date": "2026-03-24", "close": 0.52, "volume": 2565634.0}, {"date": "2026-03-25", "close": 0.57, "volume": 1855998.0}, {"date": "2026-03-26", "close": 0.545, "volume": 1095082.0}, {"date": "2026-03-27", "close": 0.55, "volume": 701045.0}, {"date": "2026-03-30", "close": 0.545, "volume": 1017630.0}, {"date": "2026-03-31", "close": 0.56, "volume": 1182183.0}, {"date": "2026-04-01", "close": 0.575, "volume": 1145432.0}, {"date": "2026-04-02", "close": 0.575, "volume": 2367654.0}, {"date": "2026-04-07", "close": 0.6, "volume": 1002691.0}, {"date": "2026-04-08", "close": 0.635, "volume": 2000182.0}, {"date": "2026-04-09", "close": 0.625, "volume": 1149399.0}, {"date": "2026-04-10", "close": 0.615, "volume": 746774.0}, {"date": "2026-04-13", "close": 0.595, "volume": 879290.0}, {"date": "2026-04-14", "close": 0.62, "volume": 633708.0}, {"date": "2026-04-15", "close": 0.64, "volume": 816289.0}, {"date": "2026-04-16", "close": 0.71, "volume": 6031193.0}, {"date": "2026-04-17", "close": 0.705, "volume": 1677484.0}, {"date": "2026-04-20", "close": 0.695, "volume": 2094953.0}, {"date": "2026-04-21", "close": 0.69, "volume": 1194354.0}, {"date": "2026-04-22", "close": 0.695, "volume": 1293400.0}, {"date": "2026-04-23", "close": 0.675, "volume": 2054353.0}, {"date": "2026-04-24", "close": 0.66, "volume": 896784.0}, {"date": "2026-04-27", "close": 0.675, "volume": 529890.0}, {"date": "2026-04-28", "close": 0.66, "volume": 958173.0}, {"date": "2026-04-29", "close": 0.66, "volume": 408889.0}, {"date": "2026-04-30", "close": 0.65, "volume": 1252476.0}, {"date": "2026-05-01", "close": 0.65, "volume": 928686.0}, {"date": "2026-05-04", "close": 0.635, "volume": 1080653.0}, {"date": "2026-05-05", "close": 0.64, "volume": 1168598.0}, {"date": "2026-05-06", "close": 0.675, "volume": 946552.0}, {"date": "2026-05-07", "close": 0.695, "volume": 1382556.0}, {"date": "2026-05-08", "close": 0.695, "volume": 601936.0}, {"date": "2026-05-11", "close": 0.695, "volume": 1362747.0}, {"date": "2026-05-12", "close": 0.7, "volume": 912946.0}, {"date": "2026-05-13", "close": 0.695, "volume": 926819.0}, {"date": "2026-05-14", "close": 0.675, "volume": 792230.0}, {"date": "2026-05-15", "close": 0.65, "volume": 1006067.0}, {"date": "2026-05-18", "close": 0.615, "volume": 1581574.0}, {"date": "2026-05-19", "close": 0.625, "volume": 1629220.0}, {"date": "2026-05-20", "close": 0.615, "volume": 1126863.0}, {"date": "2026-05-21", "close": 0.655, "volume": 1174175.0}, {"date": "2026-05-22", "close": 0.65, "volume": 1048656.0}, {"date": "2026-05-25", "close": 0.65, "volume": 724983.0}, {"date": "2026-05-26", "close": 0.655, "volume": 548192.0}, {"date": "2026-05-27", "close": 0.65, "volume": 533952.0}, {"date": "2026-05-28", "close": 0.635, "volume": 1086582.0}, {"date": "2026-05-29", "close": 0.665, "volume": 1238242.0}, {"date": "2026-06-01", "close": 0.655, "volume": 1974488.0}, {"date": "2026-06-02", "close": 0.64, "volume": 1524776.0}, {"date": "2026-06-03", "close": 0.635, "volume": 1878948.0}, {"date": "2026-06-04", "close": 0.62, "volume": 700123.0}, {"date": "2026-06-05", "close": 0.63, "volume": 400550.0}, {"date": "2026-06-09", "close": 0.625, "volume": 1275351.0}, {"date": "2026-06-10", "close": 0.615, "volume": 2267582.0}, {"date": "2026-06-11", "close": 0.59, "volume": 1699277.0}, {"date": "2026-06-12", "close": 0.625, "volume": 2114915.0}, {"date": "2026-06-15", "close": 0.645, "volume": 947103.0}, {"date": "2026-06-16", "close": 0.635, "volume": 988415.0}, {"date": "2026-06-17", "close": 0.65, "volume": 1370665.0}, {"date": "2026-06-18", "close": 0.635, "volume": 943531.0}, {"date": "2026-06-19", "close": 0.605, "volume": 1759348.0}, {"date": "2026-06-22", "close": 0.61, "volume": 1115556.0}, {"date": "2026-06-23", "close": 0.59, "volume": 830792.0}, {"date": "2026-06-24", "close": 0.575, "volume": 944134.0}, {"date": "2026-06-25", "close": 0.54, "volume": 1354075.0}, {"date": "2026-06-26", "close": 0.55, "volume": 947174.0}, {"date": "2026-06-29", "close": 0.565, "volume": 1267010.0}, {"date": "2026-06-30", "close": 0.57, "volume": 808137.0}, {"date": "2026-07-01", "close": 0.585, "volume": 999244.0}, {"date": "2026-07-02", "close": 0.59, "volume": 483761.0}, {"date": "2026-07-03", "close": 0.615, "volume": 470982.0}, {"date": "2026-07-06", "close": 0.615, "volume": 200822.0}, {"date": "2026-07-07", "close": 0.605, "volume": 311801.0}, {"date": "2026-07-08", "close": 0.58, "volume": 845706.0}, {"date": "2026-07-09", "close": 0.595, "volume": 297309.0}, {"date": "2026-07-10", "close": 0.62, "volume": 596726.0}, {"date": "2026-07-13", "close": 0.61, "volume": 238314.0}, {"date": "2026-07-14", "close": 0.605, "volume": 935746.0}, {"date": "2026-07-15", "close": 0.6, "volume": 411266.0}, {"date": "2026-07-16", "close": 0.59, "volume": 169726.0}, {"date": "2026-07-17", "close": 0.575, "volume": 583551.0}, {"date": "2026-07-20", "close": 0.57, "volume": 445505.0}, {"date": "2026-07-21", "close": 0.61, "volume": 635193.0}, {"date": "2026-07-22", "close": 0.6, "volume": 728040.0}, {"date": "2026-07-23", "close": 0.6, "volume": 221141.0}, {"date": "2026-07-24", "close": 0.57, "volume": 417441.0}, {"date": "2026-07-27", "close": 0.57, "volume": 1704695.0}, {"date": "2026-07-28", "close": 0.55, "volume": 1187831.0}, {"date": "2026-07-29", "close": 0.545, "volume": 344809.0}, {"date": "2026-07-30", "close": 0.52, "volume": 479015.0}, {"date": "2026-07-31", "close": 0.545, "volume": 861959.0}, {"date": "2026-08-03", "close": 0.55, "volume": 600314.0}, {"date": "2026-08-04", "close": 0.555, "volume": 616929.0}, {"date": "2026-08-05", "close": 0.585, "volume": 451743.0}, {"date": "2026-08-06", "close": 0.595, "volume": 651999.0}, {"date": "2026-08-07", "close": 0.605, "volume": 709854.0}, {"date": "2026-08-10", "close": 0.65, "volume": 1357308.0}, {"date": "2026-08-11", "close": 0.65, "volume": 866511.0}, {"date": "2026-08-12", "close": 0.625, "volume": 1089268.0}, {"date": "2026-08-13", "close": 0.625, "volume": 432362.0}, {"date": "2026-08-14", "close": 0.6, "volume": 382496.0}, {"date": "2026-08-17", "close": 0.625, "volume": 678666.0}, {"date": "2026-08-18", "close": 0.615, "volume": 823125.0}, {"date": "2026-08-19", "close": 0.61, "volume": 720406.0}, {"date": "2026-08-20", "close": 0.645, "volume": 1523093.0}, {"date": "2026-08-21", "close": 0.65, "volume": 930102.0}, {"date": "2026-08-24", "close": 0.635, "volume": 1066136.0}, {"date": "2026-08-25", "close": 0.65, "volume": 1547080.0}, {"date": "2026-08-26", "close": 0.67, "volume": 1887887.0}, {"date": "2026-08-27", "close": 0.65, "volume": 534155.0}, {"date": "2026-08-28", "close": 0.65, "volume": 486034.0}, {"date": "2026-08-31", "close": 0.62, "volume": 2041374.0}, {"date": "2026-09-01", "close": 0.615, "volume": 398870.0}, {"date": "2026-09-02", "close": 0.585, "volume": 938731.0}, {"date": "2026-09-03", "close": 0.62, "volume": 635127.0}, {"date": "2026-09-04", "close": 0.615, "volume": 1155084.0}, {"date": "2026-09-07", "close": 0.605, "volume": 263281.0}, {"date": "2026-09-08", "close": 0.61, "volume": 584222.0}, {"date": "2026-09-09", "close": 0.61, "volume": 446755.0}, {"date": "2026-09-10", "close": 0.625, "volume": 619887.0}, {"date": "2026-09-11", "close": 0.585, "volume": 708355.0}, {"date": "2026-09-14", "close": 0.595, "volume": 786539.0}, {"date": "2026-09-15", "close": 0.585, "volume": 524829.0}, {"date": "2026-09-16", "close": 0.585, "volume": 734761.0}, {"date": "2026-09-17", "close": 0.59, "volume": 403796.0}, {"date": "2026-09-18", "close": 0.58, "volume": 1762560.0}], "refreshing": true}