{"ticker": "CNB", "overview": {"name": "Carnaby Resources 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": "CNB", "has_prices": true, "as_of": "2026-09-07", "last": 0.975, "prev_close": 0.98, "change": -0.0050000000000000044, "change_pct": -0.005102040816326535, "session_volume": 625865.0, "vwap_5": 0.97582846368322, "vwap_20": 0.9637416652572732, "vwap_60": 0.8125157465718316, "vwap_250": 0.631011062883292, "high_52w": 1.035, "low_52w": 0.34, "avg_volume_20": 2285853.4, "sessions": 400, "market_cap": {"value": 237463083.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03161196", "src": "ASX", "ticker": "CNB", "cik": "", "company": "Carnaby Resources Limited", "company_raw": "Carnaby Resources Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on CNB", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03161196", "trade_date": "2026-11-02", "timestamp": "2026-11-02", "mins": 884}, {"id": "ASXSH-03157137", "src": "ASX", "ticker": "CNB", "cik": "", "company": "Carnaby Resources Limited", "company_raw": "Carnaby Resources Limited", "who": "Glencore Australia Holdings Pty Limited", "who_key": "Glencore Australia Holdings Pty Limited", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "New whale in CNB \u2014 Glencore Australia Holdings Pty Limited declares 12.87%", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03157137", "trade_date": "2026-11-02", "timestamp": "2026-11-02", "mins": 884}, {"id": "ASX-03132705", "src": "ASX", "ticker": "CNB", "cik": "", "company": "Carnaby Resources Limited", "company_raw": "Carnaby Resources Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their CNB stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03132705", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95924}, {"id": "ASX-03131931", "src": "ASX", "ticker": "CNB", "cik": "", "company": "Carnaby Resources Limited", "company_raw": "Carnaby Resources Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their CNB stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03131931", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95924}, {"id": "ASX-03131734", "src": "ASX", "ticker": "CNB", "cik": "", "company": "Carnaby Resources Limited", "company_raw": "Carnaby Resources Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their CNB stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03131734", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97364}, {"id": "ASX-03129598", "src": "ASX", "ticker": "CNB", "cik": "", "company": "Carnaby Resources Limited", "company_raw": "Carnaby Resources Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their CNB stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03129598", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100244}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "SUBSTANTIAL", "holder_name": "Glencore Australia Holdings Pty Limited", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 12.87, "notice_date": "2026-11-02", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03157137-6A1353267", "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": "2025-10-30", "source_url": "https://www.marketindex.com.au/asx/cnb", "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": "2025-10-30", "source_url": "https://www.marketindex.com.au/asx/cnb", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-19", "source_url": "https://www.marketindex.com.au/asx/cnb", "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": "2025-07-18", "source_url": "https://www.marketindex.com.au/asx/cnb", "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": "2025-02-12", "source_url": "https://www.marketindex.com.au/asx/cnb", "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": "2025-02-05", "source_url": "https://www.marketindex.com.au/asx/cnb", "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": "2024-12-12", "source_url": "https://www.marketindex.com.au/asx/cnb", "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": "2024-05-24", "source_url": "https://www.marketindex.com.au/asx/cnb", "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": "2023-11-24", "source_url": "https://www.marketindex.com.au/asx/cnb", "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": "2023-08-11", "source_url": "https://www.marketindex.com.au/asx/cnb", "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": "2023-05-25", "source_url": "https://www.marketindex.com.au/asx/cnb", "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": "2023-05-15", "source_url": "https://www.marketindex.com.au/asx/cnb", "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": "2023-05-05", "source_url": "https://www.marketindex.com.au/asx/cnb", "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": "2023-02-12", "source_url": "https://www.marketindex.com.au/asx/cnb", "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": "2022-12-02", "source_url": "https://www.marketindex.com.au/asx/cnb", "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": "2022-08-10", "source_url": "https://www.marketindex.com.au/asx/cnb", "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": "2022-02-06", "source_url": "https://www.marketindex.com.au/asx/cnb", "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": "2021-12-31", "source_url": "https://www.marketindex.com.au/asx/cnb", "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": "2021-10-29", "source_url": "https://www.marketindex.com.au/asx/cnb", "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": "2020-11-18", "source_url": "https://www.marketindex.com.au/asx/cnb", "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": "2020-11-04", "source_url": "https://www.marketindex.com.au/asx/cnb", "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": "2020-10-29", "source_url": "https://www.marketindex.com.au/asx/cnb", "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": "2020-07-01", "source_url": "https://www.marketindex.com.au/asx/cnb", "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": "2020-06-25", "source_url": "https://www.marketindex.com.au/asx/cnb", "needs_ocr": 0}], "directors": [], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-11-02", "form": "Issued Capital", "title": "s708A Cleansing Notice - Issue of Shares", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03157182-6A1353272"}, {"date": "2026-11-02", "form": "Issued Capital", "title": "Application for quotation of securities - CNB", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03157181-6A1353271"}, {"date": "2026-11-02", "form": "Security Holder Details", "title": "Becoming a substantial holder", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03157137-6A1353267"}, {"date": "2026-10-30", "form": "Asx Announcement", "title": "Suspension from Quotation", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156615-6A1352955"}, {"date": "2026-10-30", "form": "Issued Capital", "title": "Update - Proposed issue of securities - CNB", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156129-6A1352823"}], "performance": {"ticker": "CNB", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-08-30", "close": 0.245, "volume": 740582.0}, {"date": "2016-08-31", "close": 0.26, "volume": 419229.0}, {"date": "2016-09-01", "close": 0.26, "volume": 112289.0}, {"date": "2016-09-02", "close": 0.26, "volume": 265000.0}, {"date": "2016-09-05", "close": 0.27, "volume": 226000.0}, {"date": "2016-09-06", "close": 0.255, "volume": 87500.0}, {"date": "2016-09-07", "close": 0.26, "volume": 207001.0}, {"date": "2016-09-08", "close": 0.28, "volume": 203097.0}, {"date": "2016-09-09", "close": 0.265, "volume": 192151.0}, {"date": "2016-09-12", "close": 0.26, "volume": 150905.0}, {"date": "2016-09-13", "close": 0.26, "volume": 26524.0}, {"date": "2016-09-14", "close": 0.26, "volume": 30752.0}, {"date": "2016-09-15", "close": 0.24, "volume": 274042.0}, {"date": "2016-09-16", "close": 0.24, "volume": 95799.0}, {"date": "2016-09-19", "close": 0.25, "volume": 85000.0}, {"date": "2016-09-20", "close": 0.25, "volume": 25000.0}, {"date": "2016-09-21", "close": 0.24, "volume": 20000.0}, {"date": "2016-09-22", "close": 0.24, "volume": 114789.0}, {"date": "2016-09-23", "close": 0.24, "volume": 190000.0}, {"date": "2016-09-27", "close": 0.25, "volume": 48769.0}, {"date": "2016-09-28", "close": 0.24, "volume": 60000.0}, {"date": "2016-09-29", "close": 0.24, "volume": 169504.0}, {"date": "2016-09-30", "close": 0.25, "volume": 205496.0}, {"date": "2016-10-03", "close": 0.245, "volume": 120000.0}, {"date": "2016-10-04", "close": 0.27, "volume": 412041.0}, {"date": "2016-10-05", "close": 0.26, "volume": 316910.0}, {"date": "2016-10-06", "close": 0.26, "volume": 30000.0}, {"date": "2016-10-07", "close": 0.265, "volume": 58800.0}, {"date": "2016-10-10", "close": 0.255, "volume": 109289.0}, {"date": "2016-10-11", "close": 0.27, "volume": 115000.0}, {"date": "2016-10-12", "close": 0.255, "volume": 61930.0}, {"date": "2016-10-13", "close": 0.255, "volume": 168500.0}, {"date": "2016-10-14", "close": 0.25, "volume": 232040.0}, {"date": "2016-10-17", "close": 0.25, "volume": 130920.0}, {"date": "2016-10-18", "close": 0.25, "volume": 125409.0}, {"date": "2016-10-19", "close": 0.27, "volume": 115520.0}, {"date": "2016-10-20", "close": 0.28, "volume": 188235.0}, {"date": "2016-10-21", "close": 0.29, "volume": 285317.0}, {"date": "2016-10-24", "close": 0.32, "volume": 863823.0}, {"date": "2016-10-25", "close": 0.29, "volume": 250323.0}, {"date": "2016-10-26", "close": 0.29, "volume": 109095.0}, {"date": "2016-10-27", "close": 0.265, "volume": 166651.0}, {"date": "2016-10-28", "close": 0.255, "volume": 85273.0}, {"date": "2016-10-31", "close": 0.26, "volume": 79896.0}, {"date": "2016-11-02", "close": 0.215, "volume": 135240.0}, {"date": "2016-11-03", "close": 0.225, "volume": 173780.0}, {"date": "2016-11-04", "close": 0.24, "volume": 60000.0}, {"date": "2016-11-07", "close": 0.235, "volume": 85680.0}, {"date": "2016-11-09", "close": 0.25, "volume": 29680.0}, {"date": "2016-11-11", "close": 0.195, "volume": 213062.0}, {"date": "2016-11-14", "close": 0.205, "volume": 18800.0}, {"date": "2016-11-15", "close": 0.2, "volume": 431300.0}, {"date": "2016-11-16", "close": 0.195, "volume": 100.0}, {"date": "2016-11-17", "close": 0.165, "volume": 310828.0}, {"date": "2016-11-18", "close": 0.19, "volume": 132436.0}, {"date": "2016-11-21", "close": 0.22, "volume": 801052.0}, {"date": "2016-11-22", "close": 0.225, "volume": 714083.0}, {"date": "2016-11-23", "close": 0.225, "volume": 229752.0}, {"date": "2016-11-24", "close": 0.225, "volume": 1866.0}, {"date": "2016-11-25", "close": 0.23, "volume": 83859.0}, {"date": "2016-11-28", "close": 0.21, "volume": 50000.0}, {"date": "2016-11-29", "close": 0.22, "volume": 9840.0}, {"date": "2016-12-02", "close": 0.21, "volume": 48238.0}, {"date": "2016-12-05", "close": 0.21, "volume": 20000.0}, {"date": "2016-12-06", "close": 0.19, "volume": 50200.0}, {"date": "2016-12-07", "close": 0.19, "volume": 15000.0}, {"date": "2016-12-08", "close": 0.205, "volume": 48000.0}, {"date": "2016-12-12", "close": 0.205, "volume": 22447.0}, {"date": "2016-12-16", "close": 0.17, "volume": 12554.0}, {"date": "2016-12-19", "close": 0.18, "volume": 232840.0}, {"date": "2016-12-21", "close": 0.15, "volume": 4000.0}, {"date": "2016-12-23", "close": 0.15, "volume": 35583.0}, {"date": "2017-01-03", "close": 0.16, "volume": 80000.0}, {"date": "2017-01-04", "close": 0.16, "volume": 50000.0}, {"date": "2017-01-11", "close": 0.16, "volume": 20000.0}, {"date": "2017-01-12", "close": 0.17, "volume": 27715.0}, {"date": "2017-01-13", "close": 0.18, "volume": 182468.0}, {"date": "2017-01-23", "close": 0.18, "volume": 50000.0}, {"date": "2017-01-24", "close": 0.2, "volume": 177631.0}, {"date": "2017-01-30", "close": 0.19, "volume": 227535.0}, {"date": "2017-01-31", "close": 0.19, "volume": 63677.0}, {"date": "2017-02-01", "close": 0.2, "volume": 45000.0}, {"date": "2017-02-02", "close": 0.2, "volume": 215000.0}, {"date": "2017-02-03", "close": 0.21, "volume": 130000.0}, {"date": "2017-02-06", "close": 0.23, "volume": 215448.0}, {"date": "2017-02-09", "close": 0.345, "volume": 4899694.0}, {"date": "2017-02-10", "close": 0.295, "volume": 2370408.0}, {"date": "2017-02-13", "close": 0.265, "volume": 1130435.0}, {"date": "2017-02-14", "close": 0.265, "volume": 686063.0}, {"date": "2017-02-15", "close": 0.3, "volume": 1163086.0}, {"date": "2017-02-16", "close": 0.28, "volume": 514973.0}, {"date": "2017-02-17", "close": 0.29, "volume": 1125727.0}, {"date": "2017-02-20", "close": 0.275, "volume": 868188.0}, {"date": "2017-02-21", "close": 0.27, "volume": 391410.0}, {"date": "2017-02-22", "close": 0.27, "volume": 409659.0}, {"date": "2017-02-23", "close": 0.285, "volume": 3506734.0}, {"date": "2017-02-24", "close": 0.32, "volume": 6081502.0}, {"date": "2017-02-27", "close": 0.31, "volume": 5580234.0}, {"date": "2017-02-28", "close": 0.3, "volume": 1681674.0}, {"date": "2017-03-01", "close": 0.29, "volume": 969713.0}, {"date": "2017-03-02", "close": 0.28, "volume": 406313.0}, {"date": "2017-03-03", "close": 0.3, "volume": 348491.0}, {"date": "2017-03-06", "close": 0.315, "volume": 383012.0}, {"date": "2017-03-07", "close": 0.305, "volume": 1362927.0}, {"date": "2017-03-08", "close": 0.295, "volume": 820182.0}, {"date": "2017-03-09", "close": 0.28, "volume": 848757.0}, {"date": "2017-03-10", "close": 0.28, "volume": 323730.0}, {"date": "2017-03-13", "close": 0.3, "volume": 204104.0}, {"date": "2017-03-14", "close": 0.285, "volume": 315316.0}, {"date": "2017-03-15", "close": 0.305, "volume": 233011.0}, {"date": "2017-03-16", "close": 0.3, "volume": 292316.0}, {"date": "2017-03-17", "close": 0.29, "volume": 80659.0}, {"date": "2017-03-20", "close": 0.285, "volume": 163726.0}, {"date": "2017-03-21", "close": 0.285, "volume": 82255.0}, {"date": "2017-03-22", "close": 0.27, "volume": 417373.0}, {"date": "2017-03-23", "close": 0.27, "volume": 60556.0}, {"date": "2017-03-24", "close": 0.255, "volume": 169945.0}, {"date": "2017-03-27", "close": 0.275, "volume": 78267.0}, {"date": "2017-03-28", "close": 0.25, "volume": 517657.0}, {"date": "2017-03-29", "close": 0.245, "volume": 333746.0}, {"date": "2017-03-30", "close": 0.21, "volume": 1081193.0}, {"date": "2017-03-31", "close": 0.205, "volume": 296129.0}, {"date": "2017-04-03", "close": 0.205, "volume": 98734.0}, {"date": "2017-04-04", "close": 0.205, "volume": 246988.0}, {"date": "2017-04-05", "close": 0.21, "volume": 234052.0}, {"date": "2017-04-06", "close": 0.21, "volume": 10000.0}, {"date": "2017-04-07", "close": 0.205, "volume": 288744.0}, {"date": "2017-04-10", "close": 0.205, "volume": 10112.0}, {"date": "2017-04-11", "close": 0.205, "volume": 54658.0}, {"date": "2017-04-12", "close": 0.25, "volume": 1012740.0}, {"date": "2017-04-13", "close": 0.23, "volume": 418529.0}, {"date": "2017-04-18", "close": 0.205, "volume": 258588.0}, {"date": "2017-04-19", "close": 0.225, "volume": 107759.0}, {"date": "2017-04-20", "close": 0.21, "volume": 10000.0}, {"date": "2017-04-21", "close": 0.21, "volume": 118182.0}, {"date": "2017-04-26", "close": 0.21, "volume": 79232.0}, {"date": "2017-04-27", "close": 0.21, "volume": 40000.0}, {"date": "2017-04-28", "close": 0.21, "volume": 65000.0}, {"date": "2017-05-01", "close": 0.21, "volume": 36603.0}, {"date": "2017-05-02", "close": 0.21, "volume": 24999.0}, {"date": "2017-05-03", "close": 0.21, "volume": 27000.0}, {"date": "2017-05-04", "close": 0.21, "volume": 95298.0}, {"date": "2017-05-05", "close": 0.205, "volume": 108207.0}, {"date": "2017-05-08", "close": 0.205, "volume": 72766.0}, {"date": "2017-05-09", "close": 0.185, "volume": 308200.0}, {"date": "2017-05-10", "close": 0.185, "volume": 167952.0}, {"date": "2017-05-11", "close": 0.18, "volume": 113028.0}, {"date": "2017-05-12", "close": 0.185, "volume": 60365.0}, {"date": "2017-05-15", "close": 0.2, "volume": 112699.0}, {"date": "2017-05-16", "close": 0.21, "volume": 131402.0}, {"date": "2017-05-17", "close": 0.205, "volume": 276000.0}, {"date": "2017-05-18", "close": 0.19, "volume": 218377.0}, {"date": "2017-05-22", "close": 0.2, "volume": 66250.0}, {"date": "2017-05-23", "close": 0.175, "volume": 224651.0}, {"date": "2017-05-24", "close": 0.175, "volume": 155000.0}, {"date": "2017-05-25", "close": 0.18, "volume": 249000.0}, {"date": "2017-05-26", "close": 0.175, "volume": 293700.0}, {"date": "2017-05-29", "close": 0.17, "volume": 669163.0}, {"date": "2017-05-30", "close": 0.165, "volume": 177880.0}, {"date": "2017-05-31", "close": 0.165, "volume": 59000.0}, {"date": "2017-06-01", "close": 0.185, "volume": 90000.0}, {"date": "2017-06-02", "close": 0.18, "volume": 125159.0}, {"date": "2017-06-05", "close": 0.175, "volume": 68396.0}, {"date": "2017-06-06", "close": 0.17, "volume": 126866.0}, {"date": "2017-06-07", "close": 0.185, "volume": 257908.0}, {"date": "2017-06-08", "close": 0.195, "volume": 578093.0}, {"date": "2017-06-09", "close": 0.205, "volume": 470481.0}, {"date": "2017-06-13", "close": 0.21, "volume": 425883.0}, {"date": "2017-06-14", "close": 0.2, "volume": 151702.0}, {"date": "2017-06-15", "close": 0.19, "volume": 545148.0}, {"date": "2017-06-16", "close": 0.19, "volume": 125024.0}, {"date": "2017-06-19", "close": 0.175, "volume": 227520.0}, {"date": "2017-06-20", "close": 0.18, "volume": 67585.0}, {"date": "2017-06-21", "close": 0.17, "volume": 164708.0}, {"date": "2017-06-22", "close": 0.165, "volume": 326395.0}, {"date": "2017-06-23", "close": 0.17, "volume": 386946.0}, {"date": "2017-06-26", "close": 0.17, "volume": 102151.0}, {"date": "2017-06-27", "close": 0.17, "volume": 90249.0}, {"date": "2017-06-28", "close": 0.17, "volume": 248340.0}, {"date": "2017-06-29", "close": 0.18, "volume": 58000.0}, {"date": "2017-06-30", "close": 0.17, "volume": 143970.0}, {"date": "2017-07-03", "close": 0.17, "volume": 79125.0}, {"date": "2017-07-04", "close": 0.17, "volume": 39548.0}, {"date": "2017-07-05", "close": 0.175, "volume": 46310.0}, {"date": "2017-07-06", "close": 0.175, "volume": 31897.0}, {"date": "2017-07-07", "close": 0.175, "volume": 247746.0}, {"date": "2017-07-11", "close": 0.175, "volume": 750.0}, {"date": "2017-07-12", "close": 0.16, "volume": 166078.0}, {"date": "2017-07-13", "close": 0.16, "volume": 150970.0}, {"date": "2017-07-14", "close": 0.16, "volume": 6721.0}, {"date": "2017-07-18", "close": 0.16, "volume": 30000.0}, {"date": "2017-07-19", "close": 0.15, "volume": 257632.0}, {"date": "2017-07-20", "close": 0.16, "volume": 50848.0}, {"date": "2017-07-24", "close": 0.165, "volume": 45310.0}, {"date": "2017-07-25", "close": 0.165, "volume": 36725.0}, {"date": "2017-07-26", "close": 0.17, "volume": 137384.0}, {"date": "2017-07-27", "close": 0.165, "volume": 54000.0}, {"date": "2017-07-28", "close": 0.155, "volume": 36000.0}, {"date": "2017-07-31", "close": 0.165, "volume": 269472.0}, {"date": "2017-08-01", "close": 0.19, "volume": 1222992.0}, {"date": "2017-08-02", "close": 0.2, "volume": 696508.0}, {"date": "2017-08-03", "close": 0.215, "volume": 666447.0}, {"date": "2017-08-04", "close": 0.21, "volume": 433069.0}, {"date": "2017-08-07", "close": 0.2, "volume": 63794.0}, {"date": "2017-08-08", "close": 0.215, "volume": 97320.0}, {"date": "2017-08-09", "close": 0.235, "volume": 226876.0}, {"date": "2017-08-10", "close": 0.24, "volume": 223699.0}, {"date": "2017-08-11", "close": 0.23, "volume": 100000.0}, {"date": "2017-08-14", "close": 0.255, "volume": 298375.0}, {"date": "2017-08-16", "close": 0.27, "volume": 972105.0}, {"date": "2017-08-17", "close": 0.285, "volume": 470818.0}, {"date": "2017-08-18", "close": 0.285, "volume": 120322.0}, {"date": "2017-08-21", "close": 0.28, "volume": 270621.0}, {"date": "2017-08-22", "close": 0.265, "volume": 670446.0}, {"date": "2017-08-23", "close": 0.27, "volume": 90637.0}, {"date": "2017-08-24", "close": 0.27, "volume": 325539.0}, {"date": "2017-08-25", "close": 0.27, "volume": 44951.0}, {"date": "2017-08-28", "close": 0.26, "volume": 85049.0}, {"date": "2017-08-29", "close": 0.245, "volume": 78300.0}, {"date": "2017-08-30", "close": 0.25, "volume": 67000.0}, {"date": "2017-08-31", "close": 0.26, "volume": 75764.0}, {"date": "2017-09-01", "close": 0.27, "volume": 445807.0}, {"date": "2017-09-04", "close": 0.27, "volume": 73085.0}, {"date": "2017-09-05", "close": 0.27, "volume": 102116.0}, {"date": "2017-09-06", "close": 0.28, "volume": 785741.0}, {"date": "2017-09-07", "close": 0.28, "volume": 252666.0}, {"date": "2017-09-08", "close": 0.28, "volume": 100000.0}, {"date": "2017-09-11", "close": 0.27, "volume": 66730.0}, {"date": "2017-09-12", "close": 0.28, "volume": 108080.0}, {"date": "2017-09-13", "close": 0.295, "volume": 400203.0}, {"date": "2017-09-14", "close": 0.27, "volume": 209488.0}, {"date": "2017-09-15", "close": 0.285, "volume": 947832.0}, {"date": "2017-09-18", "close": 0.31, "volume": 582929.0}, {"date": "2017-09-19", "close": 0.29, "volume": 576893.0}, {"date": "2017-09-20", "close": 0.29, "volume": 336954.0}, {"date": "2017-09-21", "close": 0.28, "volume": 245702.0}, {"date": "2017-09-22", "close": 0.31, "volume": 448819.0}, {"date": "2017-09-25", "close": 0.295, "volume": 210634.0}, {"date": "2017-09-26", "close": 0.325, "volume": 608073.0}, {"date": "2017-09-27", "close": 0.325, "volume": 539021.0}, {"date": "2017-09-28", "close": 0.3, "volume": 906713.0}, {"date": "2017-09-29", "close": 0.275, "volume": 799126.0}, {"date": "2017-10-02", "close": 0.275, "volume": 215735.0}, {"date": "2017-10-03", "close": 0.275, "volume": 10000.0}, {"date": "2017-10-04", "close": 0.3, "volume": 1188941.0}, {"date": "2017-10-05", "close": 0.345, "volume": 918989.0}, {"date": "2017-10-06", "close": 0.35, "volume": 219516.0}, {"date": "2017-10-09", "close": 0.32, "volume": 548892.0}, {"date": "2017-10-10", "close": 0.31, "volume": 350673.0}, {"date": "2017-10-11", "close": 0.31, "volume": 211606.0}, {"date": "2017-10-12", "close": 0.335, "volume": 547488.0}, {"date": "2017-10-13", "close": 0.345, "volume": 276956.0}, {"date": "2017-10-16", "close": 0.35, "volume": 709083.0}, {"date": "2017-10-17", "close": 0.36, "volume": 519604.0}, {"date": "2017-10-18", "close": 0.335, "volume": 85010.0}, {"date": "2017-10-19", "close": 0.31, "volume": 595290.0}, {"date": "2017-10-20", "close": 0.33, "volume": 90248.0}, {"date": "2017-10-23", "close": 0.325, "volume": 425501.0}, {"date": "2017-10-24", "close": 0.345, "volume": 1148345.0}, {"date": "2017-10-25", "close": 0.335, "volume": 452263.0}, {"date": "2017-10-26", "close": 0.325, "volume": 99273.0}, {"date": "2017-10-27", "close": 0.325, "volume": 75880.0}, {"date": "2017-10-30", "close": 0.32, "volume": 99670.0}, {"date": "2017-10-31", "close": 0.33, "volume": 20000.0}, {"date": "2017-11-01", "close": 0.3, "volume": 167673.0}, {"date": "2017-11-02", "close": 0.315, "volume": 729961.0}, {"date": "2017-11-03", "close": 0.315, "volume": 161065.0}, {"date": "2017-11-06", "close": 0.345, "volume": 269652.0}, {"date": "2017-11-07", "close": 0.345, "volume": 227133.0}, {"date": "2017-11-08", "close": 0.34, "volume": 127193.0}, {"date": "2017-11-09", "close": 0.31, "volume": 176544.0}, {"date": "2017-11-10", "close": 0.345, "volume": 309675.0}, {"date": "2017-11-13", "close": 0.4, "volume": 1781040.0}, {"date": "2017-11-14", "close": 0.39, "volume": 1871552.0}, {"date": "2017-11-15", "close": 0.34, "volume": 1011570.0}, {"date": "2017-11-16", "close": 0.35, "volume": 777145.0}, {"date": "2017-11-17", "close": 0.35, "volume": 301413.0}, {"date": "2017-11-20", "close": 0.32, "volume": 254960.0}, {"date": "2017-11-21", "close": 0.36, "volume": 533887.0}, {"date": "2017-11-22", "close": 0.275, "volume": 3067127.0}, {"date": "2017-11-23", "close": 0.245, "volume": 728868.0}, {"date": "2017-11-24", "close": 0.235, "volume": 869685.0}, {"date": "2017-11-27", "close": 0.25, "volume": 648635.0}, {"date": "2017-11-28", "close": 0.25, "volume": 269245.0}, {"date": "2017-11-29", "close": 0.26, "volume": 173936.0}, {"date": "2017-11-30", "close": 0.265, "volume": 314198.0}, {"date": "2017-12-01", "close": 0.26, "volume": 247754.0}, {"date": "2017-12-04", "close": 0.255, "volume": 58895.0}, {"date": "2017-12-05", "close": 0.27, "volume": 253013.0}, {"date": "2017-12-06", "close": 0.26, "volume": 113035.0}, {"date": "2017-12-07", "close": 0.265, "volume": 19711.0}, {"date": "2017-12-08", "close": 0.235, "volume": 203487.0}, {"date": "2017-12-11", "close": 0.215, "volume": 248804.0}, {"date": "2017-12-12", "close": 0.24, "volume": 498423.0}, {"date": "2017-12-13", "close": 0.23, "volume": 79500.0}, {"date": "2017-12-14", "close": 0.235, "volume": 69104.0}, {"date": "2017-12-15", "close": 0.24, "volume": 100579.0}, {"date": "2017-12-18", "close": 0.26, "volume": 125035.0}, {"date": "2017-12-19", "close": 0.245, "volume": 72000.0}, {"date": "2017-12-20", "close": 0.235, "volume": 277505.0}, {"date": "2017-12-21", "close": 0.245, "volume": 36750.0}, {"date": "2017-12-22", "close": 0.21, "volume": 296267.0}, {"date": "2017-12-27", "close": 0.185, "volume": 435658.0}, {"date": "2017-12-28", "close": 0.215, "volume": 104133.0}, {"date": "2017-12-29", "close": 0.24, "volume": 286826.0}, {"date": "2018-01-02", "close": 0.23, "volume": 54208.0}, {"date": "2018-01-03", "close": 0.25, "volume": 375036.0}, {"date": "2018-01-04", "close": 0.25, "volume": 241757.0}, {"date": "2018-01-05", "close": 0.25, "volume": 16112.0}, {"date": "2018-01-08", "close": 0.185, "volume": 2713669.0}, {"date": "2018-01-09", "close": 0.175, "volume": 929014.0}, {"date": "2018-01-10", "close": 0.175, "volume": 244740.0}, {"date": "2018-01-11", "close": 0.19, "volume": 670443.0}, {"date": "2018-01-12", "close": 0.19, "volume": 449825.0}, {"date": "2018-01-15", "close": 0.185, "volume": 276351.0}, {"date": "2018-01-16", "close": 0.19, "volume": 259623.0}, {"date": "2018-01-17", "close": 0.185, "volume": 57225.0}, {"date": "2018-01-18", "close": 0.195, "volume": 590502.0}, {"date": "2018-01-19", "close": 0.19, "volume": 287483.0}, {"date": "2018-01-22", "close": 0.185, "volume": 64223.0}, {"date": "2018-01-23", "close": 0.19, "volume": 1925.0}, {"date": "2018-01-24", "close": 0.195, "volume": 86190.0}, {"date": "2018-01-25", "close": 0.185, "volume": 100000.0}, {"date": "2018-01-29", "close": 0.19, "volume": 94000.0}, {"date": "2018-01-30", "close": 0.175, "volume": 163245.0}, {"date": "2018-01-31", "close": 0.17, "volume": 151000.0}, {"date": "2018-02-01", "close": 0.17, "volume": 31316.0}, {"date": "2018-02-02", "close": 0.17, "volume": 96316.0}, {"date": "2018-02-05", "close": 0.16, "volume": 467396.0}, {"date": "2018-02-06", "close": 0.145, "volume": 785278.0}, {"date": "2018-02-07", "close": 0.15, "volume": 536778.0}, {"date": "2018-02-08", "close": 0.16, "volume": 190606.0}, {"date": "2018-02-09", "close": 0.15, "volume": 489915.0}, {"date": "2018-02-12", "close": 0.18, "volume": 551534.0}, {"date": "2018-02-13", "close": 0.18, "volume": 397923.0}, {"date": "2018-02-14", "close": 0.185, "volume": 1112048.0}, {"date": "2018-02-15", "close": 0.175, "volume": 68743.0}, {"date": "2018-02-16", "close": 0.165, "volume": 156822.0}, {"date": "2018-02-19", "close": 0.165, "volume": 22030.0}, {"date": "2018-02-20", "close": 0.16, "volume": 157881.0}, {"date": "2018-02-22", "close": 0.16, "volume": 159049.0}, {"date": "2018-02-23", "close": 0.16, "volume": 89145.0}, {"date": "2018-02-26", "close": 0.17, "volume": 59075.0}, {"date": "2018-02-27", "close": 0.165, "volume": 35600.0}, {"date": "2018-03-01", "close": 0.17, "volume": 30470.0}, {"date": "2018-03-06", "close": 0.16, "volume": 37682.0}, {"date": "2018-03-07", "close": 0.16, "volume": 96318.0}, {"date": "2018-03-08", "close": 0.15, "volume": 232038.0}, {"date": "2018-03-12", "close": 0.16, "volume": 12000.0}, {"date": "2018-03-13", "close": 0.16, "volume": 92012.0}, {"date": "2018-03-14", "close": 0.145, "volume": 44500.0}, {"date": "2018-03-15", "close": 0.15, "volume": 73437.0}, {"date": "2018-03-16", "close": 0.15, "volume": 121999.0}, {"date": "2018-03-19", "close": 0.15, "volume": 84530.0}, {"date": "2018-03-20", "close": 0.145, "volume": 118989.0}, {"date": "2018-03-21", "close": 0.15, "volume": 104324.0}, {"date": "2018-03-22", "close": 0.15, "volume": 103633.0}, {"date": "2018-03-23", "close": 0.145, "volume": 76191.0}, {"date": "2018-03-26", "close": 0.145, "volume": 140202.0}, {"date": "2018-03-27", "close": 0.145, "volume": 126267.0}, {"date": "2018-03-28", "close": 0.165, "volume": 221511.0}, {"date": "2018-03-29", "close": 0.15, "volume": 191273.0}, {"date": "2018-04-03", "close": 0.16, "volume": 161456.0}, {"date": "2018-04-04", "close": 0.16, "volume": 29615.0}, {"date": "2018-04-05", "close": 0.165, "volume": 55000.0}, {"date": "2018-04-09", "close": 0.155, "volume": 59735.0}, {"date": "2018-04-11", "close": 0.155, "volume": 13000.0}, {"date": "2018-04-12", "close": 0.145, "volume": 113208.0}, {"date": "2018-04-13", "close": 0.155, "volume": 250473.0}, {"date": "2018-04-16", "close": 0.155, "volume": 50000.0}, {"date": "2018-04-17", "close": 0.16, "volume": 47250.0}, {"date": "2018-04-18", "close": 0.15, "volume": 59695.0}, {"date": "2018-04-19", "close": 0.15, "volume": 10000.0}, {"date": "2018-04-20", "close": 0.145, "volume": 16175.0}, {"date": "2018-04-23", "close": 0.145, "volume": 50485.0}, {"date": "2018-04-26", "close": 0.14, "volume": 139105.0}, {"date": "2018-04-27", "close": 0.14, "volume": 136879.0}, {"date": "2018-04-30", "close": 0.135, "volume": 260056.0}, {"date": "2018-05-01", "close": 0.14, "volume": 153864.0}, {"date": "2018-05-02", "close": 0.13, "volume": 51890.0}, {"date": "2018-05-04", "close": 0.13, "volume": 9300.0}, {"date": "2018-05-07", "close": 0.135, "volume": 62000.0}, {"date": "2018-05-08", "close": 0.13, "volume": 418792.0}, {"date": "2018-05-09", "close": 0.125, "volume": 354275.0}, {"date": "2018-05-10", "close": 0.14, "volume": 524486.0}, {"date": "2018-05-11", "close": 0.145, "volume": 148123.0}, {"date": "2018-05-14", "close": 0.135, "volume": 16575.0}, {"date": "2018-05-15", "close": 0.15, "volume": 126488.0}, {"date": "2018-05-16", "close": 0.14, "volume": 190593.0}, {"date": "2018-05-17", "close": 0.14, "volume": 72400.0}, {"date": "2018-05-18", "close": 0.135, "volume": 4550.0}, {"date": "2018-05-21", "close": 0.135, "volume": 48892.0}, {"date": "2018-05-22", "close": 0.13, "volume": 48407.0}, {"date": "2018-05-23", "close": 0.135, "volume": 15106.0}, {"date": "2018-05-24", "close": 0.13, "volume": 294560.0}, {"date": "2018-05-25", "close": 0.13, "volume": 134697.0}, {"date": "2018-05-29", "close": 0.13, "volume": 1490.0}, {"date": "2018-05-30", "close": 0.13, "volume": 127420.0}, {"date": "2018-05-31", "close": 0.13, "volume": 139489.0}, {"date": "2018-06-04", "close": 0.13, "volume": 29642.0}, {"date": "2018-06-05", "close": 0.135, "volume": 231430.0}, {"date": "2018-06-06", "close": 0.135, "volume": 14650.0}, {"date": "2018-06-07", "close": 0.13, "volume": 193500.0}, {"date": "2018-06-08", "close": 0.12, "volume": 216146.0}, {"date": "2018-06-13", "close": 0.12, "volume": 85355.0}, {"date": "2018-06-14", "close": 0.12, "volume": 143499.0}, {"date": "2018-06-15", "close": 0.115, "volume": 8700.0}, {"date": "2018-06-18", "close": 0.115, "volume": 316145.0}, {"date": "2018-06-19", "close": 0.115, "volume": 27400.0}, {"date": "2018-06-20", "close": 0.11, "volume": 97807.0}, {"date": "2018-06-21", "close": 0.115, "volume": 36.0}, {"date": "2018-06-22", "close": 0.115, "volume": 81117.0}, {"date": "2018-06-25", "close": 0.11, "volume": 352093.0}, {"date": "2018-06-26", "close": 0.11, "volume": 143022.0}, {"date": "2018-06-27", "close": 0.11, "volume": 150000.0}, {"date": "2018-06-28", "close": 0.105, "volume": 363261.0}, {"date": "2018-06-29", "close": 0.1, "volume": 618234.0}, {"date": "2018-07-02", "close": 0.12, "volume": 110000.0}, {"date": "2018-07-04", "close": 0.11, "volume": 22833.0}, {"date": "2018-07-05", "close": 0.11, "volume": 39000.0}, {"date": "2018-07-10", "close": 0.11, "volume": 88167.0}, {"date": "2018-07-12", "close": 0.1, "volume": 254878.0}, {"date": "2018-07-13", "close": 0.1, "volume": 45000.0}, {"date": "2018-07-16", "close": 0.1, "volume": 18000.0}, {"date": "2018-07-17", "close": 0.1, "volume": 40000.0}, {"date": "2018-07-18", "close": 0.1, "volume": 160000.0}, {"date": "2018-07-19", "close": 0.105, "volume": 27728.0}, {"date": "2018-07-20", "close": 0.11, "volume": 49465.0}, {"date": "2018-07-23", "close": 0.105, "volume": 17119.0}, {"date": "2018-07-24", "close": 0.1, "volume": 224935.0}, {"date": "2018-07-25", "close": 0.1, "volume": 29610.0}, {"date": "2018-07-26", "close": 0.105, "volume": 132591.0}, {"date": "2018-07-27", "close": 0.115, "volume": 881.0}, {"date": "2018-07-31", "close": 0.11, "volume": 110000.0}, {"date": "2018-08-01", "close": 0.105, "volume": 145341.0}, {"date": "2018-08-02", "close": 0.1, "volume": 32500.0}, {"date": "2018-08-07", "close": 0.105, "volume": 5000.0}, {"date": "2018-08-09", "close": 0.11, "volume": 62750.0}, {"date": "2018-08-13", "close": 0.11, "volume": 50000.0}, {"date": "2018-08-14", "close": 0.11, "volume": 39003.0}, {"date": "2018-08-15", "close": 0.11, "volume": 24529.0}, {"date": "2018-08-16", "close": 0.11, "volume": 36873.0}, {"date": "2018-08-17", "close": 0.115, "volume": 33.0}, {"date": "2018-08-20", "close": 0.115, "volume": 242.0}, {"date": "2018-08-21", "close": 0.115, "volume": 80.0}, {"date": "2018-08-22", "close": 0.11, "volume": 9144.0}, {"date": "2018-08-23", "close": 0.105, "volume": 9.0}, {"date": "2018-08-24", "close": 0.11, "volume": 120368.0}, {"date": "2018-08-27", "close": 0.1, "volume": 60648.0}, {"date": "2018-08-28", "close": 0.1, "volume": 60000.0}, {"date": "2018-08-29", "close": 0.1, "volume": 244647.0}, {"date": "2018-08-30", "close": 0.1, "volume": 155079.0}, {"date": "2018-08-31", "close": 0.095, "volume": 100013.0}, {"date": "2018-09-03", "close": 0.088, "volume": 171107.0}, {"date": "2018-09-04", "close": 0.087, "volume": 221731.0}, {"date": "2018-09-05", "close": 0.09, "volume": 115201.0}, {"date": "2018-09-06", "close": 0.085, "volume": 66000.0}, {"date": "2018-09-10", "close": 0.09, "volume": 96192.0}, {"date": "2018-09-12", "close": 0.09, "volume": 12000.0}, {"date": "2018-09-14", "close": 0.085, "volume": 65000.0}, {"date": "2018-09-17", "close": 0.084, "volume": 100000.0}, {"date": "2018-09-18", "close": 0.085, "volume": 51222.0}, {"date": "2018-09-19", "close": 0.085, "volume": 5618.0}, {"date": "2018-09-24", "close": 0.084, "volume": 143028.0}, {"date": "2018-09-26", "close": 0.084, "volume": 40000.0}, {"date": "2018-09-27", "close": 0.07, "volume": 575000.0}, {"date": "2018-09-28", "close": 0.076, "volume": 13000.0}, {"date": "2018-10-01", "close": 0.084, "volume": 24000.0}, {"date": "2018-10-03", "close": 0.085, "volume": 17471.0}, {"date": "2018-10-05", "close": 0.077, "volume": 2190498.0}, {"date": "2018-10-09", "close": 0.076, "volume": 269700.0}, {"date": "2018-10-10", "close": 0.076, "volume": 30300.0}, {"date": "2018-10-11", "close": 0.075, "volume": 136000.0}, {"date": "2018-10-15", "close": 0.071, "volume": 50000.0}, {"date": "2018-10-16", "close": 0.072, "volume": 1375000.0}, {"date": "2018-10-18", "close": 0.072, "volume": 225000.0}, {"date": "2018-10-26", "close": 0.075, "volume": 81000.0}, {"date": "2018-10-29", "close": 0.075, "volume": 18501.0}, {"date": "2018-10-31", "close": 0.08, "volume": 105000.0}, {"date": "2018-11-01", "close": 0.076, "volume": 203927.0}, {"date": "2018-11-02", "close": 0.075, "volume": 195619.0}, {"date": "2018-11-06", "close": 0.08, "volume": 303156.0}, {"date": "2018-11-07", "close": 0.075, "volume": 8338.0}, {"date": "2018-11-09", "close": 0.075, "volume": 7733.0}, {"date": "2018-11-14", "close": 0.073, "volume": 38730.0}, {"date": "2018-11-15", "close": 0.073, "volume": 10117.0}, {"date": "2018-11-16", "close": 0.079, "volume": 35082.0}, {"date": "2018-11-19", "close": 0.08, "volume": 226466.0}, {"date": "2018-11-20", "close": 0.08, "volume": 623534.0}, {"date": "2018-11-21", "close": 0.08, "volume": 61063.0}, {"date": "2018-11-22", "close": 0.083, "volume": 21063.0}, {"date": "2018-11-23", "close": 0.082, "volume": 163702.0}, {"date": "2018-11-26", "close": 0.079, "volume": 178400.0}, {"date": "2018-11-30", "close": 0.077, "volume": 60470.0}, {"date": "2018-12-03", "close": 0.079, "volume": 106379.0}, {"date": "2018-12-04", "close": 0.08, "volume": 24000.0}, {"date": "2018-12-11", "close": 0.075, "volume": 69037.0}, {"date": "2018-12-13", "close": 0.072, "volume": 119728.0}, {"date": "2018-12-18", "close": 0.072, "volume": 107000.0}, {"date": "2018-12-20", "close": 0.07, "volume": 137945.0}, {"date": "2018-12-21", "close": 0.07, "volume": 35999.0}, {"date": "2019-01-02", "close": 0.075, "volume": 4600.0}, {"date": "2019-01-07", "close": 0.077, "volume": 63501.0}, {"date": "2019-01-08", "close": 0.078, "volume": 56211.0}, {"date": "2019-01-10", "close": 0.076, "volume": 38789.0}, {"date": "2019-01-11", "close": 0.078, "volume": 115000.0}, {"date": "2019-01-14", "close": 0.072, "volume": 20000.0}, {"date": "2019-01-18", "close": 0.068, "volume": 213107.0}, {"date": "2019-01-21", "close": 0.073, "volume": 151833.0}, {"date": "2019-01-22", "close": 0.075, "volume": 130988.0}, {"date": "2019-01-24", "close": 0.077, "volume": 50000.0}, {"date": "2019-01-30", "close": 0.072, "volume": 82440.0}, {"date": "2019-02-01", "close": 0.077, "volume": 60000.0}, {"date": "2019-02-04", "close": 0.075, "volume": 85000.0}, {"date": "2019-02-05", "close": 0.075, "volume": 14000.0}, {"date": "2019-02-08", "close": 0.072, "volume": 56800.0}, {"date": "2019-02-12", "close": 0.075, "volume": 13679.0}, {"date": "2019-02-13", "close": 0.075, "volume": 75254.0}, {"date": "2019-02-14", "close": 0.078, "volume": 117333.0}, {"date": "2019-02-15", "close": 0.078, "volume": 50000.0}, {"date": "2019-02-20", "close": 0.078, "volume": 99902.0}, {"date": "2019-02-21", "close": 0.077, "volume": 9301.0}, {"date": "2019-02-22", "close": 0.077, "volume": 16789.0}, {"date": "2019-02-25", "close": 0.077, "volume": 6571.0}, {"date": "2019-02-27", "close": 0.077, "volume": 8846.0}, {"date": "2019-03-05", "close": 0.082, "volume": 61811.0}, {"date": "2019-03-11", "close": 0.079, "volume": 54174.0}, {"date": "2019-03-12", "close": 0.125, "volume": 5697888.0}, {"date": "2019-03-13", "close": 0.13, "volume": 1989612.0}, {"date": "2019-03-14", "close": 0.145, "volume": 2143228.0}, {"date": "2019-03-15", "close": 0.15, "volume": 749465.0}, {"date": "2019-03-18", "close": 0.145, "volume": 1003378.0}, {"date": "2019-03-19", "close": 0.135, "volume": 479330.0}, {"date": "2019-03-20", "close": 0.15, "volume": 155258.0}, {"date": "2019-03-21", "close": 0.135, "volume": 441104.0}, {"date": "2019-03-22", "close": 0.145, "volume": 62696.0}, {"date": "2019-03-25", "close": 0.135, "volume": 88585.0}, {"date": "2019-03-26", "close": 0.145, "volume": 226607.0}, {"date": "2019-03-27", "close": 0.15, "volume": 325449.0}, {"date": "2019-03-28", "close": 0.155, "volume": 17629.0}, {"date": "2019-03-29", "close": 0.14, "volume": 95026.0}, {"date": "2019-04-01", "close": 0.135, "volume": 179974.0}, {"date": "2019-04-02", "close": 0.135, "volume": 98526.0}, {"date": "2019-04-03", "close": 0.135, "volume": 334361.0}, {"date": "2019-04-04", "close": 0.145, "volume": 181639.0}, {"date": "2019-04-05", "close": 0.14, "volume": 83000.0}, {"date": "2019-04-08", "close": 0.145, "volume": 50000.0}, {"date": "2019-04-10", "close": 0.145, "volume": 3600.0}, {"date": "2019-04-12", "close": 0.145, "volume": 26000.0}, {"date": "2019-04-15", "close": 0.145, "volume": 229000.0}, {"date": "2019-04-16", "close": 0.145, "volume": 6000.0}, {"date": "2019-04-17", "close": 0.14, "volume": 34748.0}, {"date": "2019-04-18", "close": 0.13, "volume": 25533.0}, {"date": "2019-04-23", "close": 0.13, "volume": 14846.0}, {"date": "2019-04-24", "close": 0.135, "volume": 281423.0}, {"date": "2019-04-29", "close": 0.135, "volume": 142301.0}, {"date": "2019-04-30", "close": 0.135, "volume": 106370.0}, {"date": "2019-05-01", "close": 0.135, "volume": 360592.0}, {"date": "2019-05-02", "close": 0.14, "volume": 296279.0}, {"date": "2019-05-03", "close": 0.135, "volume": 256077.0}, {"date": "2019-05-06", "close": 0.16, "volume": 783296.0}, {"date": "2019-05-07", "close": 0.155, "volume": 1057137.0}, {"date": "2019-05-08", "close": 0.145, "volume": 178570.0}, {"date": "2019-05-09", "close": 0.135, "volume": 744710.0}, {"date": "2019-05-10", "close": 0.135, "volume": 81631.0}, {"date": "2019-05-13", "close": 0.14, "volume": 68870.0}, {"date": "2019-05-15", "close": 0.155, "volume": 369899.0}, {"date": "2019-05-16", "close": 0.16, "volume": 549559.0}, {"date": "2019-05-17", "close": 0.15, "volume": 61360.0}, {"date": "2019-05-20", "close": 0.135, "volume": 152114.0}, {"date": "2019-05-21", "close": 0.135, "volume": 13153.0}, {"date": "2019-05-22", "close": 0.135, "volume": 98914.0}, {"date": "2019-05-23", "close": 0.135, "volume": 57177.0}, {"date": "2019-05-24", "close": 0.135, "volume": 33293.0}, {"date": "2019-05-27", "close": 0.135, "volume": 43234.0}, {"date": "2019-05-28", "close": 0.14, "volume": 69254.0}, {"date": "2019-05-29", "close": 0.135, "volume": 45150.0}, {"date": "2019-05-30", "close": 0.13, "volume": 1110.0}, {"date": "2019-05-31", "close": 0.13, "volume": 104892.0}, {"date": "2019-06-04", "close": 0.125, "volume": 672578.0}, {"date": "2019-06-05", "close": 0.13, "volume": 93496.0}, {"date": "2019-06-06", "close": 0.12, "volume": 123284.0}, {"date": "2019-06-07", "close": 0.13, "volume": 91625.0}, {"date": "2019-06-11", "close": 0.14, "volume": 382802.0}, {"date": "2019-06-12", "close": 0.13, "volume": 127056.0}, {"date": "2019-06-13", "close": 0.14, "volume": 86454.0}, {"date": "2019-06-14", "close": 0.14, "volume": 379486.0}, {"date": "2019-06-17", "close": 0.14, "volume": 188427.0}, {"date": "2019-06-18", "close": 0.13, "volume": 146598.0}, {"date": "2019-06-19", "close": 0.125, "volume": 368751.0}, {"date": "2019-06-20", "close": 0.13, "volume": 125495.0}, {"date": "2019-06-21", "close": 0.15, "volume": 460329.0}, {"date": "2019-06-24", "close": 0.16, "volume": 150625.0}, {"date": "2019-06-25", "close": 0.15, "volume": 100907.0}, {"date": "2019-06-26", "close": 0.135, "volume": 514149.0}, {"date": "2019-06-28", "close": 0.14, "volume": 61100.0}, {"date": "2019-07-01", "close": 0.14, "volume": 12789.0}, {"date": "2019-07-02", "close": 0.14, "volume": 1090162.0}, {"date": "2019-07-03", "close": 0.15, "volume": 565837.0}, {"date": "2019-07-04", "close": 0.145, "volume": 765345.0}, {"date": "2019-07-05", "close": 0.15, "volume": 100000.0}, {"date": "2019-07-08", "close": 0.14, "volume": 180000.0}, {"date": "2019-07-09", "close": 0.135, "volume": 273367.0}, {"date": "2019-07-10", "close": 0.14, "volume": 7500.0}, {"date": "2019-07-11", "close": 0.14, "volume": 240443.0}, {"date": "2019-07-12", "close": 0.14, "volume": 9785.0}, {"date": "2019-07-15", "close": 0.14, "volume": 2168.0}, {"date": "2019-07-16", "close": 0.13, "volume": 100000.0}, {"date": "2019-07-18", "close": 0.13, "volume": 21729.0}, {"date": "2019-07-19", "close": 0.13, "volume": 130415.0}, {"date": "2019-07-22", "close": 0.14, "volume": 393587.0}, {"date": "2019-07-23", "close": 0.145, "volume": 131722.0}, {"date": "2019-07-24", "close": 0.135, "volume": 178160.0}, {"date": "2019-07-25", "close": 0.13, "volume": 327195.0}, {"date": "2019-07-26", "close": 0.135, "volume": 102859.0}, {"date": "2019-07-29", "close": 0.13, "volume": 236133.0}, {"date": "2019-07-30", "close": 0.125, "volume": 289304.0}, {"date": "2019-07-31", "close": 0.14, "volume": 344856.0}, {"date": "2019-08-01", "close": 0.14, "volume": 368313.0}, {"date": "2019-08-02", "close": 0.13, "volume": 351209.0}, {"date": "2019-08-05", "close": 0.115, "volume": 701065.0}, {"date": "2019-08-06", "close": 0.115, "volume": 193659.0}, {"date": "2019-08-07", "close": 0.115, "volume": 23007.0}, {"date": "2019-08-08", "close": 0.115, "volume": 238365.0}, {"date": "2019-08-09", "close": 0.12, "volume": 315855.0}, {"date": "2019-08-12", "close": 0.12, "volume": 75213.0}, {"date": "2019-08-13", "close": 0.115, "volume": 38466.0}, {"date": "2019-08-14", "close": 0.12, "volume": 215720.0}, {"date": "2019-08-15", "close": 0.115, "volume": 127359.0}, {"date": "2019-08-16", "close": 0.12, "volume": 552400.0}, {"date": "2019-08-19", "close": 0.135, "volume": 217504.0}, {"date": "2019-08-20", "close": 0.135, "volume": 579381.0}, {"date": "2019-08-21", "close": 0.125, "volume": 194290.0}, {"date": "2019-08-22", "close": 0.135, "volume": 782106.0}, {"date": "2019-08-23", "close": 0.145, "volume": 430587.0}, {"date": "2019-08-26", "close": 0.16, "volume": 956237.0}, {"date": "2019-08-27", "close": 0.155, "volume": 1125072.0}, {"date": "2019-08-28", "close": 0.17, "volume": 1294248.0}, {"date": "2019-08-29", "close": 0.165, "volume": 709429.0}, {"date": "2019-08-30", "close": 0.17, "volume": 990218.0}, {"date": "2019-09-02", "close": 0.16, "volume": 379760.0}, {"date": "2019-09-03", "close": 0.175, "volume": 440753.0}, {"date": "2019-09-04", "close": 0.18, "volume": 725374.0}, {"date": "2019-09-05", "close": 0.155, "volume": 597872.0}, {"date": "2019-09-06", "close": 0.15, "volume": 152852.0}, {"date": "2019-09-09", "close": 0.15, "volume": 258311.0}, {"date": "2019-09-10", "close": 0.14, "volume": 547363.0}, {"date": "2019-09-11", "close": 0.16, "volume": 313363.0}, {"date": "2019-09-12", "close": 0.135, "volume": 904821.0}, {"date": "2019-09-13", "close": 0.135, "volume": 470135.0}, {"date": "2019-09-16", "close": 0.13, "volume": 489306.0}, {"date": "2019-09-17", "close": 0.13, "volume": 151154.0}, {"date": "2019-09-18", "close": 0.13, "volume": 110000.0}, {"date": "2019-09-19", "close": 0.145, "volume": 142950.0}, {"date": "2019-09-20", "close": 0.14, "volume": 202784.0}, {"date": "2019-09-23", "close": 0.135, "volume": 49739.0}, {"date": "2019-09-24", "close": 0.135, "volume": 147546.0}, {"date": "2019-09-25", "close": 0.14, "volume": 21557.0}, {"date": "2019-09-26", "close": 0.135, "volume": 128050.0}, {"date": "2019-09-27", "close": 0.135, "volume": 71978.0}, {"date": "2019-09-30", "close": 0.15, "volume": 393663.0}, {"date": "2019-10-01", "close": 0.12, "volume": 1641905.0}, {"date": "2019-10-02", "close": 0.11, "volume": 676929.0}, {"date": "2019-10-03", "close": 0.11, "volume": 149297.0}, {"date": "2019-10-04", "close": 0.115, "volume": 26858.0}, {"date": "2019-10-07", "close": 0.12, "volume": 241666.0}, {"date": "2019-10-08", "close": 0.11, "volume": 5923.0}, {"date": "2019-10-09", "close": 0.105, "volume": 284948.0}, {"date": "2019-10-10", "close": 0.105, "volume": 265048.0}, {"date": "2019-10-11", "close": 0.11, "volume": 248099.0}, {"date": "2019-10-14", "close": 0.11, "volume": 24000.0}, {"date": "2019-10-15", "close": 0.1, "volume": 292878.0}, {"date": "2019-10-16", "close": 0.1, "volume": 220020.0}, {"date": "2019-10-18", "close": 0.099, "volume": 268743.0}, {"date": "2019-10-21", "close": 0.095, "volume": 157171.0}, {"date": "2019-10-23", "close": 0.097, "volume": 207763.0}, {"date": "2019-10-24", "close": 0.095, "volume": 70375.0}, {"date": "2019-10-28", "close": 0.093, "volume": 385205.0}, {"date": "2019-10-30", "close": 0.096, "volume": 100000.0}, {"date": "2019-11-01", "close": 0.105, "volume": 87190.0}, {"date": "2019-11-04", "close": 0.1, "volume": 8380.0}, {"date": "2019-11-07", "close": 0.1, "volume": 1620.0}, {"date": "2019-11-11", "close": 0.1, "volume": 194767.0}, {"date": "2019-11-12", "close": 0.094, "volume": 152898.0}, {"date": "2019-11-13", "close": 0.086, "volume": 192232.0}, {"date": "2019-11-14", "close": 0.09, "volume": 35000.0}, {"date": "2019-11-15", "close": 0.09, "volume": 247349.0}, {"date": "2019-11-19", "close": 0.081, "volume": 4000.0}, {"date": "2019-11-20", "close": 0.085, "volume": 190000.0}, {"date": "2019-11-21", "close": 0.085, "volume": 78500.0}, {"date": "2019-11-22", "close": 0.086, "volume": 50000.0}, {"date": "2019-11-25", "close": 0.086, "volume": 55000.0}, {"date": "2019-11-26", "close": 0.083, "volume": 292659.0}, {"date": "2019-11-27", "close": 0.08, "volume": 47400.0}, {"date": "2019-11-28", "close": 0.079, "volume": 73994.0}, {"date": "2019-11-29", "close": 0.075, "volume": 58300.0}, {"date": "2019-12-05", "close": 0.065, "volume": 506811.0}, {"date": "2019-12-06", "close": 0.061, "volume": 295804.0}, {"date": "2019-12-09", "close": 0.065, "volume": 78666.0}, {"date": "2019-12-10", "close": 0.069, "volume": 133322.0}, {"date": "2019-12-11", "close": 0.073, "volume": 532313.0}, {"date": "2019-12-12", "close": 0.078, "volume": 107493.0}, {"date": "2019-12-13", "close": 0.087, "volume": 248821.0}, {"date": "2019-12-17", "close": 0.087, "volume": 42757.0}, {"date": "2019-12-18", "close": 0.09, "volume": 40660.0}, {"date": "2019-12-19", "close": 0.089, "volume": 150350.0}, {"date": "2019-12-20", "close": 0.085, "volume": 43976.0}, {"date": "2019-12-23", "close": 0.085, "volume": 2000.0}, {"date": "2019-12-27", "close": 0.08, "volume": 73011.0}, {"date": "2019-12-30", "close": 0.073, "volume": 90000.0}, {"date": "2020-01-09", "close": 0.07, "volume": 27394.0}, {"date": "2020-01-10", "close": 0.071, "volume": 21300.0}, {"date": "2020-01-16", "close": 0.074, "volume": 165738.0}, {"date": "2020-01-20", "close": 0.078, "volume": 424500.0}, {"date": "2020-01-21", "close": 0.08, "volume": 5725.0}, {"date": "2020-01-22", "close": 0.073, "volume": 94813.0}, {"date": "2020-01-23", "close": 0.072, "volume": 100000.0}, {"date": "2020-01-29", "close": 0.073, "volume": 356077.0}, {"date": "2020-01-30", "close": 0.072, "volume": 84684.0}, {"date": "2020-01-31", "close": 0.067, "volume": 94442.0}, {"date": "2020-02-04", "close": 0.07, "volume": 84460.0}, {"date": "2020-02-05", "close": 0.07, "volume": 25000.0}, {"date": "2020-02-07", "close": 0.077, "volume": 4500.0}, {"date": "2020-02-10", "close": 0.07, "volume": 140925.0}, {"date": "2020-02-13", "close": 0.07, "volume": 283126.0}, {"date": "2020-02-14", "close": 0.069, "volume": 82746.0}, {"date": "2020-02-18", "close": 0.068, "volume": 6200.0}, {"date": "2020-02-21", "close": 0.074, "volume": 7850.0}, {"date": "2020-02-24", "close": 0.07, "volume": 78796.0}, {"date": "2020-02-25", "close": 0.07, "volume": 100000.0}, {"date": "2020-02-26", "close": 0.068, "volume": 31427.0}, {"date": "2020-02-27", "close": 0.074, "volume": 131654.0}, {"date": "2020-02-28", "close": 0.06, "volume": 351076.0}, {"date": "2020-03-02", "close": 0.06, "volume": 40333.0}, {"date": "2020-03-03", "close": 0.061, "volume": 18858.0}, {"date": "2020-03-04", "close": 0.058, "volume": 35000.0}, {"date": "2020-03-06", "close": 0.045, "volume": 115000.0}, {"date": "2020-03-09", "close": 0.045, "volume": 138700.0}, {"date": "2020-03-10", "close": 0.04, "volume": 607698.0}, {"date": "2020-03-11", "close": 0.05, "volume": 108530.0}, {"date": "2020-03-12", "close": 0.05, "volume": 147000.0}, {"date": "2020-03-16", "close": 0.05, "volume": 269980.0}, {"date": "2020-03-17", "close": 0.045, "volume": 235500.0}, {"date": "2020-03-18", "close": 0.046, "volume": 100000.0}, {"date": "2020-03-20", "close": 0.04, "volume": 40000.0}, {"date": "2020-03-24", "close": 0.038, "volume": 214002.0}, {"date": "2020-03-25", "close": 0.036, "volume": 125000.0}, {"date": "2020-03-31", "close": 0.035, "volume": 144780.0}, {"date": "2020-04-06", "close": 0.05, "volume": 135000.0}, {"date": "2020-04-07", "close": 0.066, "volume": 921307.0}, {"date": "2020-04-08", "close": 0.064, "volume": 150007.0}, {"date": "2020-04-09", "close": 0.066, "volume": 44272.0}, {"date": "2020-04-14", "close": 0.08, "volume": 245316.0}, {"date": "2020-04-15", "close": 0.074, "volume": 897576.0}, {"date": "2020-04-16", "close": 0.078, "volume": 245355.0}, {"date": "2020-04-17", "close": 0.08, "volume": 247026.0}, {"date": "2020-04-20", "close": 0.08, "volume": 199999.0}, {"date": "2020-04-21", "close": 0.071, "volume": 185122.0}, {"date": "2020-04-22", "close": 0.076, "volume": 85873.0}, {"date": "2020-04-23", "close": 0.076, "volume": 50533.0}, {"date": "2020-04-24", "close": 0.079, "volume": 155000.0}, {"date": "2020-04-27", "close": 0.07, "volume": 122500.0}, {"date": "2020-04-30", "close": 0.072, "volume": 60000.0}, {"date": "2020-05-04", "close": 0.072, "volume": 32250.0}, {"date": "2020-05-05", "close": 0.072, "volume": 171775.0}, {"date": "2020-05-06", "close": 0.073, "volume": 946743.0}, {"date": "2020-05-07", "close": 0.074, "volume": 729217.0}, {"date": "2020-05-08", "close": 0.075, "volume": 690203.0}, {"date": "2020-05-11", "close": 0.08, "volume": 400148.0}, {"date": "2020-05-12", "close": 0.078, "volume": 626489.0}, {"date": "2020-05-13", "close": 0.082, "volume": 758850.0}, {"date": "2020-05-14", "close": 0.08, "volume": 1165777.0}, {"date": "2020-05-15", "close": 0.08, "volume": 373224.0}, {"date": "2020-05-18", "close": 0.081, "volume": 761280.0}, {"date": "2020-05-19", "close": 0.087, "volume": 1860229.0}, {"date": "2020-05-20", "close": 0.091, "volume": 834809.0}, {"date": "2020-05-21", "close": 0.09, "volume": 1278493.0}, {"date": "2020-05-22", "close": 0.096, "volume": 1674483.0}, {"date": "2020-05-25", "close": 0.105, "volume": 2238378.0}, {"date": "2020-05-26", "close": 0.105, "volume": 2587320.0}, {"date": "2020-05-27", "close": 0.105, "volume": 1556536.0}, {"date": "2020-05-28", "close": 0.1, "volume": 1155049.0}, {"date": "2020-05-29", "close": 0.11, "volume": 392526.0}, {"date": "2020-06-01", "close": 0.11, "volume": 1061359.0}, {"date": "2020-06-02", "close": 0.11, "volume": 788048.0}, {"date": "2020-06-03", "close": 0.1, "volume": 955757.0}, {"date": "2020-06-05", "close": 0.089, "volume": 7504605.0}, {"date": "2020-06-09", "close": 0.091, "volume": 489995.0}, {"date": "2020-06-10", "close": 0.089, "volume": 1055411.0}, {"date": "2020-06-11", "close": 0.088, "volume": 1965825.0}, {"date": "2020-06-12", "close": 0.084, "volume": 1754466.0}, {"date": "2020-06-15", "close": 0.08, "volume": 1007410.0}, {"date": "2020-06-16", "close": 0.082, "volume": 587500.0}, {"date": "2020-06-17", "close": 0.082, "volume": 155455.0}, {"date": "2020-06-18", "close": 0.082, "volume": 658050.0}, {"date": "2020-06-19", "close": 0.084, "volume": 1022089.0}, {"date": "2020-06-22", "close": 0.085, "volume": 555704.0}, {"date": "2020-06-23", "close": 0.09, "volume": 1718413.0}, {"date": "2020-06-24", "close": 0.09, "volume": 1725768.0}, {"date": "2020-06-25", "close": 0.1, "volume": 2052331.0}, {"date": "2020-06-26", "close": 0.1, "volume": 978366.0}, {"date": "2020-06-29", "close": 0.1, "volume": 1609632.0}, {"date": "2020-06-30", "close": 0.1, "volume": 2341841.0}, {"date": "2020-07-01", "close": 0.11, "volume": 2855100.0}, {"date": "2020-07-02", "close": 0.11, "volume": 1945614.0}, {"date": "2020-07-03", "close": 0.117, "volume": 2000288.0}, {"date": "2020-07-06", "close": 0.13, "volume": 5705280.0}, {"date": "2020-07-07", "close": 0.125, "volume": 2836973.0}, {"date": "2020-07-08", "close": 0.125, "volume": 1317042.0}, {"date": "2020-07-09", "close": 0.125, "volume": 1230443.0}, {"date": "2020-07-10", "close": 0.125, "volume": 1395740.0}, {"date": "2020-07-13", "close": 0.13, "volume": 1527836.0}, {"date": "2020-07-14", "close": 0.125, "volume": 2264011.0}, {"date": "2020-07-15", "close": 0.12, "volume": 2751527.0}, {"date": "2020-07-16", "close": 0.125, "volume": 891647.0}, {"date": "2020-07-17", "close": 0.11, "volume": 2312278.0}, {"date": "2020-07-20", "close": 0.12, "volume": 807352.0}, {"date": "2020-07-21", "close": 0.12, "volume": 754393.0}, {"date": "2020-07-22", "close": 0.125, "volume": 3534976.0}, {"date": "2020-07-23", "close": 0.135, "volume": 1142699.0}, {"date": "2020-07-24", "close": 0.13, "volume": 1535732.0}, {"date": "2020-07-27", "close": 0.16, "volume": 4432300.0}, {"date": "2020-07-28", "close": 0.155, "volume": 4060688.0}, {"date": "2020-07-29", "close": 0.16, "volume": 1178106.0}, {"date": "2020-07-30", "close": 0.165, "volume": 1474885.0}, {"date": "2020-07-31", "close": 0.17, "volume": 1971804.0}, {"date": "2020-08-03", "close": 0.18, "volume": 6993412.0}, {"date": "2020-08-04", "close": 0.175, "volume": 1086765.0}, {"date": "2020-08-05", "close": 0.185, "volume": 1899059.0}, {"date": "2020-08-06", "close": 0.19, "volume": 742877.0}, {"date": "2020-08-07", "close": 0.175, "volume": 1153753.0}, {"date": "2020-08-10", "close": 0.18, "volume": 921480.0}, {"date": "2020-08-11", "close": 0.18, "volume": 881327.0}, {"date": "2020-08-12", "close": 0.165, "volume": 1750874.0}, {"date": "2020-08-13", "close": 0.16, "volume": 613888.0}, {"date": "2020-08-14", "close": 0.18, "volume": 1769384.0}, {"date": "2020-08-17", "close": 0.19, "volume": 1460412.0}, {"date": "2020-08-18", "close": 0.195, "volume": 1604038.0}, {"date": "2020-08-19", "close": 0.22, "volume": 2784131.0}, {"date": "2020-08-20", "close": 0.22, "volume": 975047.0}, {"date": "2020-08-21", "close": 0.245, "volume": 848571.0}, {"date": "2020-08-24", "close": 0.25, "volume": 1164848.0}, {"date": "2020-08-25", "close": 0.25, "volume": 1184859.0}, {"date": "2020-08-26", "close": 0.245, "volume": 579705.0}, {"date": "2020-08-27", "close": 0.265, "volume": 1273584.0}, {"date": "2020-08-28", "close": 0.26, "volume": 842882.0}, {"date": "2020-08-31", "close": 0.32, "volume": 2151606.0}, {"date": "2020-09-01", "close": 0.36, "volume": 3146407.0}, {"date": "2020-09-02", "close": 0.345, "volume": 1026805.0}, {"date": "2020-09-03", "close": 0.38, "volume": 547186.0}, {"date": "2020-09-04", "close": 0.365, "volume": 1615627.0}, {"date": "2020-09-09", "close": 0.355, "volume": 1361916.0}, {"date": "2020-09-10", "close": 0.35, "volume": 307987.0}, {"date": "2020-09-11", "close": 0.35, "volume": 447270.0}, {"date": "2020-09-14", "close": 0.35, "volume": 1221599.0}, {"date": "2020-09-15", "close": 0.325, "volume": 486991.0}, {"date": "2020-09-16", "close": 0.33, "volume": 1012405.0}, {"date": "2020-09-17", "close": 0.315, "volume": 700801.0}, {"date": "2020-09-18", "close": 0.315, "volume": 481659.0}, {"date": "2020-09-21", "close": 0.315, "volume": 413282.0}, {"date": "2020-09-22", "close": 0.335, "volume": 939237.0}, {"date": "2020-09-23", "close": 0.32, "volume": 407678.0}, {"date": "2020-09-24", "close": 0.33, "volume": 631962.0}, {"date": "2020-09-25", "close": 0.325, "volume": 206852.0}, {"date": "2020-09-28", "close": 0.34, "volume": 328717.0}, {"date": "2020-09-29", "close": 0.335, "volume": 147828.0}, {"date": "2020-09-30", "close": 0.315, "volume": 636788.0}, {"date": "2020-10-01", "close": 0.32, "volume": 87863.0}, {"date": "2020-10-02", "close": 0.315, "volume": 542116.0}, {"date": "2020-10-05", "close": 0.33, "volume": 132162.0}, {"date": "2020-10-06", "close": 0.335, "volume": 211744.0}, {"date": "2020-10-07", "close": 0.33, "volume": 716452.0}, {"date": "2020-10-08", "close": 0.31, "volume": 776182.0}, {"date": "2020-10-09", "close": 0.37, "volume": 1156273.0}, {"date": "2020-10-12", "close": 0.385, "volume": 2154775.0}, {"date": "2020-10-13", "close": 0.435, "volume": 1530412.0}, {"date": "2020-10-14", "close": 0.42, "volume": 1369147.0}, {"date": "2020-10-15", "close": 0.425, "volume": 802745.0}, {"date": "2020-10-16", "close": 0.46, "volume": 1657600.0}, {"date": "2020-10-19", "close": 0.505, "volume": 2107517.0}, {"date": "2020-10-20", "close": 0.565, "volume": 2108086.0}, {"date": "2020-10-21", "close": 0.54, "volume": 899056.0}, {"date": "2020-10-22", "close": 0.5, "volume": 624028.0}, {"date": "2020-10-23", "close": 0.5, "volume": 741667.0}, {"date": "2020-10-26", "close": 0.545, "volume": 750587.0}, {"date": "2020-10-27", "close": 0.51, "volume": 984062.0}, {"date": "2020-10-28", "close": 0.55, "volume": 377471.0}, {"date": "2020-10-29", "close": 0.55, "volume": 782416.0}, {"date": "2020-10-30", "close": 0.5, "volume": 1338344.0}, {"date": "2020-11-02", "close": 0.43, "volume": 1909447.0}, {"date": "2020-11-03", "close": 0.465, "volume": 713688.0}, {"date": "2020-11-04", "close": 0.445, "volume": 228703.0}, {"date": "2020-11-05", "close": 0.43, "volume": 1100089.0}, {"date": "2020-11-06", "close": 0.46, "volume": 508307.0}, {"date": "2020-11-09", "close": 0.495, "volume": 367624.0}, {"date": "2020-11-10", "close": 0.44, "volume": 1010535.0}, {"date": "2020-11-11", "close": 0.435, "volume": 405313.0}, {"date": "2020-11-12", "close": 0.43, "volume": 522806.0}, {"date": "2020-11-13", "close": 0.43, "volume": 267227.0}, {"date": "2020-11-16", "close": 0.44, "volume": 89346.0}, {"date": "2020-11-17", "close": 0.455, "volume": 457667.0}, {"date": "2020-11-18", "close": 0.455, "volume": 286224.0}, {"date": "2020-11-19", "close": 0.42, "volume": 739700.0}, {"date": "2020-11-20", "close": 0.42, "volume": 204167.0}, {"date": "2020-11-23", "close": 0.415, "volume": 524600.0}, {"date": "2020-11-24", "close": 0.37, "volume": 1762171.0}, {"date": "2020-11-25", "close": 0.37, "volume": 1951723.0}, {"date": "2020-11-26", "close": 0.36, "volume": 262111.0}, {"date": "2020-11-27", "close": 0.355, "volume": 491501.0}, {"date": "2020-11-30", "close": 0.36, "volume": 247267.0}, {"date": "2020-12-01", "close": 0.35, "volume": 408038.0}, {"date": "2020-12-02", "close": 0.36, "volume": 259557.0}, {"date": "2020-12-03", "close": 0.385, "volume": 294131.0}, {"date": "2020-12-04", "close": 0.405, "volume": 369427.0}, {"date": "2020-12-07", "close": 0.435, "volume": 676680.0}, {"date": "2020-12-08", "close": 0.42, "volume": 284800.0}, {"date": "2020-12-09", "close": 0.42, "volume": 252983.0}, {"date": "2020-12-10", "close": 0.38, "volume": 250074.0}, {"date": "2020-12-11", "close": 0.41, "volume": 144233.0}, {"date": "2020-12-14", "close": 0.355, "volume": 1514883.0}, {"date": "2020-12-15", "close": 0.32, "volume": 1535803.0}, {"date": "2020-12-16", "close": 0.305, "volume": 566102.0}, {"date": "2020-12-17", "close": 0.3, "volume": 615767.0}, {"date": "2020-12-18", "close": 0.3, "volume": 691857.0}, {"date": "2020-12-21", "close": 0.33, "volume": 208624.0}, {"date": "2020-12-22", "close": 0.32, "volume": 71874.0}, {"date": "2020-12-23", "close": 0.33, "volume": 236229.0}, {"date": "2020-12-24", "close": 0.38, "volume": 360053.0}, {"date": "2020-12-29", "close": 0.385, "volume": 272457.0}, {"date": "2020-12-30", "close": 0.385, "volume": 138402.0}, {"date": "2020-12-31", "close": 0.395, "volume": 95051.0}, {"date": "2021-01-04", "close": 0.43, "volume": 486749.0}, {"date": "2021-01-05", "close": 0.39, "volume": 470394.0}, {"date": "2021-01-06", "close": 0.4, "volume": 215144.0}, {"date": "2021-01-07", "close": 0.395, "volume": 90719.0}, {"date": "2021-01-08", "close": 0.38, "volume": 173274.0}, {"date": "2021-01-11", "close": 0.37, "volume": 299361.0}, {"date": "2021-01-12", "close": 0.355, "volume": 550749.0}, {"date": "2021-01-13", "close": 0.375, "volume": 126279.0}, {"date": "2021-01-14", "close": 0.36, "volume": 113384.0}, {"date": "2021-01-15", "close": 0.37, "volume": 226860.0}, {"date": "2021-01-18", "close": 0.37, "volume": 156200.0}, {"date": "2021-01-19", "close": 0.345, "volume": 676012.0}, {"date": "2021-01-20", "close": 0.34, "volume": 190306.0}, {"date": "2021-01-21", "close": 0.35, "volume": 165435.0}, {"date": "2021-01-22", "close": 0.35, "volume": 60780.0}, {"date": "2021-01-25", "close": 0.35, "volume": 356727.0}, {"date": "2021-01-27", "close": 0.31, "volume": 1617253.0}, {"date": "2021-01-28", "close": 0.275, "volume": 2068583.0}, {"date": "2021-01-29", "close": 0.29, "volume": 400367.0}, {"date": "2021-02-01", "close": 0.275, "volume": 961477.0}, {"date": "2021-02-02", "close": 0.27, "volume": 284538.0}, {"date": "2021-02-03", "close": 0.255, "volume": 653388.0}, {"date": "2021-02-04", "close": 0.265, "volume": 445161.0}, {"date": "2021-02-05", "close": 0.265, "volume": 218226.0}, {"date": "2021-02-08", "close": 0.24, "volume": 1118649.0}, {"date": "2021-02-09", "close": 0.24, "volume": 540858.0}, {"date": "2021-02-10", "close": 0.24, "volume": 244243.0}, {"date": "2021-02-11", "close": 0.24, "volume": 100052.0}, {"date": "2021-02-12", "close": 0.24, "volume": 179909.0}, {"date": "2021-02-15", "close": 0.23, "volume": 336078.0}, {"date": "2021-02-16", "close": 0.24, "volume": 385232.0}, {"date": "2021-02-17", "close": 0.23, "volume": 911223.0}, {"date": "2021-02-18", "close": 0.23, "volume": 552952.0}, {"date": "2021-02-19", "close": 0.21, "volume": 1062214.0}, {"date": "2021-02-22", "close": 0.23, "volume": 669850.0}, {"date": "2021-02-23", "close": 0.245, "volume": 816714.0}, {"date": "2021-02-24", "close": 0.24, "volume": 456411.0}, {"date": "2021-02-25", "close": 0.265, "volume": 521888.0}, {"date": "2021-02-26", "close": 0.265, "volume": 428031.0}, {"date": "2021-03-01", "close": 0.235, "volume": 292067.0}, {"date": "2021-03-02", "close": 0.23, "volume": 477695.0}, {"date": "2021-03-03", "close": 0.24, "volume": 82245.0}, {"date": "2021-03-04", "close": 0.235, "volume": 405551.0}, {"date": "2021-03-05", "close": 0.23, "volume": 516001.0}, {"date": "2021-03-08", "close": 0.22, "volume": 101765.0}, {"date": "2021-03-09", "close": 0.23, "volume": 173755.0}, {"date": "2021-03-10", "close": 0.225, "volume": 451447.0}, {"date": "2021-03-11", "close": 0.225, "volume": 163931.0}, {"date": "2021-03-12", "close": 0.225, "volume": 372583.0}, {"date": "2021-03-15", "close": 0.225, "volume": 254987.0}, {"date": "2021-03-16", "close": 0.23, "volume": 138726.0}, {"date": "2021-03-17", "close": 0.22, "volume": 256563.0}, {"date": "2021-03-18", "close": 0.23, "volume": 498372.0}, {"date": "2021-03-19", "close": 0.24, "volume": 280128.0}, {"date": "2021-03-22", "close": 0.26, "volume": 661280.0}, {"date": "2021-03-23", "close": 0.25, "volume": 189740.0}, {"date": "2021-03-24", "close": 0.23, "volume": 422438.0}, {"date": "2021-03-25", "close": 0.23, "volume": 139351.0}, {"date": "2021-03-26", "close": 0.24, "volume": 14166.0}, {"date": "2021-03-29", "close": 0.245, "volume": 192356.0}, {"date": "2021-03-30", "close": 0.23, "volume": 463207.0}, {"date": "2021-03-31", "close": 0.225, "volume": 377194.0}, {"date": "2021-04-01", "close": 0.245, "volume": 269840.0}, {"date": "2021-04-06", "close": 0.235, "volume": 174831.0}, {"date": "2021-04-07", "close": 0.235, "volume": 43839.0}, {"date": "2021-04-08", "close": 0.24, "volume": 147730.0}, {"date": "2021-04-09", "close": 0.24, "volume": 159059.0}, {"date": "2021-04-12", "close": 0.24, "volume": 192616.0}, {"date": "2021-04-13", "close": 0.24, "volume": 185208.0}, {"date": "2021-04-14", "close": 0.23, "volume": 277102.0}, {"date": "2021-04-15", "close": 0.235, "volume": 203139.0}, {"date": "2021-04-16", "close": 0.24, "volume": 192843.0}, {"date": "2021-04-19", "close": 0.24, "volume": 61884.0}, {"date": "2021-04-20", "close": 0.27, "volume": 592120.0}, {"date": "2021-04-21", "close": 0.3, "volume": 785911.0}, {"date": "2021-04-22", "close": 0.31, "volume": 568535.0}, {"date": "2021-04-23", "close": 0.375, "volume": 1148231.0}, {"date": "2021-04-26", "close": 0.355, "volume": 1091004.0}, {"date": "2021-04-27", "close": 0.355, "volume": 367347.0}, {"date": "2021-04-28", "close": 0.33, "volume": 165158.0}, {"date": "2021-04-29", "close": 0.35, "volume": 510984.0}, {"date": "2021-04-30", "close": 0.325, "volume": 145975.0}, {"date": "2021-05-03", "close": 0.325, "volume": 127630.0}, {"date": "2021-05-04", "close": 0.32, "volume": 213349.0}, {"date": "2021-05-05", "close": 0.345, "volume": 1009866.0}, {"date": "2021-05-06", "close": 0.36, "volume": 290957.0}, {"date": "2021-05-07", "close": 0.4, "volume": 1116109.0}, {"date": "2021-05-10", "close": 0.435, "volume": 1048783.0}, {"date": "2021-05-11", "close": 0.435, "volume": 503705.0}, {"date": "2021-05-12", "close": 0.435, "volume": 204201.0}, {"date": "2021-05-13", "close": 0.42, "volume": 337656.0}, {"date": "2021-05-14", "close": 0.41, "volume": 187562.0}, {"date": "2021-05-17", "close": 0.42, "volume": 273360.0}, {"date": "2021-05-18", "close": 0.47, "volume": 742170.0}, {"date": "2021-05-19", "close": 0.455, "volume": 332436.0}, {"date": "2021-05-20", "close": 0.49, "volume": 733335.0}, {"date": "2021-05-21", "close": 0.48, "volume": 275882.0}, {"date": "2021-05-24", "close": 0.5, "volume": 334290.0}, {"date": "2021-05-25", "close": 0.485, "volume": 119405.0}, {"date": "2021-05-26", "close": 0.475, "volume": 124489.0}, {"date": "2021-05-27", "close": 0.46, "volume": 469562.0}, {"date": "2021-05-28", "close": 0.385, "volume": 1919935.0}, {"date": "2021-05-31", "close": 0.355, "volume": 1307658.0}, {"date": "2021-06-01", "close": 0.39, "volume": 1400482.0}, {"date": "2021-06-02", "close": 0.38, "volume": 412200.0}, {"date": "2021-06-03", "close": 0.355, "volume": 543519.0}, {"date": "2021-06-04", "close": 0.36, "volume": 137643.0}, {"date": "2021-06-07", "close": 0.37, "volume": 170583.0}, {"date": "2021-06-08", "close": 0.35, "volume": 177236.0}, {"date": "2021-06-09", "close": 0.36, "volume": 385830.0}, {"date": "2021-06-10", "close": 0.34, "volume": 272572.0}, {"date": "2021-06-11", "close": 0.335, "volume": 851083.0}, {"date": "2021-06-15", "close": 0.33, "volume": 206293.0}, {"date": "2021-06-16", "close": 0.34, "volume": 319702.0}, {"date": "2021-06-17", "close": 0.325, "volume": 345176.0}, {"date": "2021-06-18", "close": 0.325, "volume": 370683.0}, {"date": "2021-06-21", "close": 0.305, "volume": 245381.0}, {"date": "2021-06-22", "close": 0.29, "volume": 422657.0}, {"date": "2021-06-23", "close": 0.3, "volume": 182929.0}, {"date": "2021-06-24", "close": 0.35, "volume": 1763167.0}, {"date": "2021-06-25", "close": 0.36, "volume": 590445.0}, {"date": "2021-06-28", "close": 0.35, "volume": 236217.0}, {"date": "2021-06-29", "close": 0.35, "volume": 324003.0}, {"date": "2021-06-30", "close": 0.345, "volume": 191169.0}, {"date": "2021-07-01", "close": 0.345, "volume": 138400.0}, {"date": "2021-07-02", "close": 0.34, "volume": 146391.0}, {"date": "2021-07-05", "close": 0.365, "volume": 778275.0}, {"date": "2021-07-06", "close": 0.37, "volume": 117671.0}, {"date": "2021-07-07", "close": 0.375, "volume": 143523.0}, {"date": "2021-07-08", "close": 0.365, "volume": 105386.0}, {"date": "2021-07-09", "close": 0.36, "volume": 75037.0}, {"date": "2021-07-12", "close": 0.365, "volume": 53127.0}, {"date": "2021-07-13", "close": 0.35, "volume": 108450.0}, {"date": "2021-07-14", "close": 0.34, "volume": 134332.0}, {"date": "2021-07-15", "close": 0.35, "volume": 71496.0}, {"date": "2021-07-16", "close": 0.345, "volume": 63695.0}, {"date": "2021-07-19", "close": 0.33, "volume": 440078.0}, {"date": "2021-07-20", "close": 0.31, "volume": 334549.0}, {"date": "2021-07-21", "close": 0.315, "volume": 74584.0}, {"date": "2021-07-22", "close": 0.35, "volume": 615506.0}, {"date": "2021-07-23", "close": 0.345, "volume": 86666.0}, {"date": "2021-07-26", "close": 0.34, "volume": 89944.0}, {"date": "2021-07-27", "close": 0.34, "volume": 19308.0}, {"date": "2021-07-28", "close": 0.32, "volume": 218588.0}, {"date": "2021-07-29", "close": 0.335, "volume": 131991.0}, {"date": "2021-07-30", "close": 0.335, "volume": 178110.0}, {"date": "2021-08-02", "close": 0.33, "volume": 140711.0}, {"date": "2021-08-03", "close": 0.34, "volume": 264442.0}, {"date": "2021-08-04", "close": 0.34, "volume": 175055.0}, {"date": "2021-08-05", "close": 0.325, "volume": 96685.0}, {"date": "2021-08-06", "close": 0.32, "volume": 382396.0}, {"date": "2021-08-09", "close": 0.3075, "volume": 248960.0}, {"date": "2021-08-10", "close": 0.295, "volume": 237155.0}, {"date": "2021-08-11", "close": 0.305, "volume": 81922.0}, {"date": "2021-08-12", "close": 0.3, "volume": 262127.0}, {"date": "2021-08-13", "close": 0.325, "volume": 1788015.0}, {"date": "2021-08-16", "close": 0.33, "volume": 279953.0}, {"date": "2021-08-17", "close": 0.32, "volume": 384618.0}, {"date": "2021-08-18", "close": 0.325, "volume": 125447.0}, {"date": "2021-08-19", "close": 0.325, "volume": 171542.0}, {"date": "2021-08-20", "close": 0.31, "volume": 216798.0}, {"date": "2021-08-23", "close": 0.31, "volume": 12628.0}, {"date": "2021-08-24", "close": 0.315, "volume": 167518.0}, {"date": "2021-08-25", "close": 0.34, "volume": 302133.0}, {"date": "2021-08-26", "close": 0.34, "volume": 218375.0}, {"date": "2021-08-27", "close": 0.33, "volume": 80771.0}, {"date": "2021-08-30", "close": 0.325, "volume": 37426.0}, {"date": "2021-08-31", "close": 0.32, "volume": 57190.0}, {"date": "2021-09-01", "close": 0.305, "volume": 113503.0}, {"date": "2021-09-02", "close": 0.32, "volume": 130525.0}, {"date": "2021-09-03", "close": 0.315, "volume": 66096.0}, {"date": "2021-09-06", "close": 0.35, "volume": 590238.0}, {"date": "2021-09-07", "close": 0.345, "volume": 250741.0}, {"date": "2021-09-08", "close": 0.37, "volume": 1371694.0}, {"date": "2021-09-09", "close": 0.355, "volume": 449461.0}, {"date": "2021-09-10", "close": 0.39, "volume": 251133.0}, {"date": "2021-09-13", "close": 0.4, "volume": 372250.0}, {"date": "2021-09-14", "close": 0.395, "volume": 241938.0}, {"date": "2021-09-15", "close": 0.38, "volume": 262620.0}, {"date": "2021-09-16", "close": 0.365, "volume": 798707.0}, {"date": "2021-09-17", "close": 0.35, "volume": 128930.0}, {"date": "2021-09-20", "close": 0.32, "volume": 467167.0}, {"date": "2021-09-21", "close": 0.315, "volume": 338080.0}, {"date": "2021-09-22", "close": 0.33, "volume": 110298.0}, {"date": "2021-09-23", "close": 0.34, "volume": 175113.0}, {"date": "2021-09-24", "close": 0.34, "volume": 128204.0}, {"date": "2021-09-27", "close": 0.33, "volume": 77692.0}, {"date": "2021-09-28", "close": 0.32, "volume": 97585.0}, {"date": "2021-09-29", "close": 0.315, "volume": 342122.0}, {"date": "2021-09-30", "close": 0.32, "volume": 80319.0}, {"date": "2021-10-01", "close": 0.32, "volume": 80172.0}, {"date": "2021-10-04", "close": 0.305, "volume": 179884.0}, {"date": "2021-10-05", "close": 0.305, "volume": 225504.0}, {"date": "2021-10-06", "close": 0.315, "volume": 48045.0}, {"date": "2021-10-07", "close": 0.305, "volume": 63831.0}, {"date": "2021-10-08", "close": 0.31, "volume": 39734.0}, {"date": "2021-10-11", "close": 0.3, "volume": 97906.0}, {"date": "2021-10-12", "close": 0.295, "volume": 81328.0}, {"date": "2021-10-13", "close": 0.3, "volume": 15825.0}, {"date": "2021-10-14", "close": 0.32, "volume": 187251.0}, {"date": "2021-10-15", "close": 0.29, "volume": 388839.0}, {"date": "2021-10-18", "close": 0.3, "volume": 55931.0}, {"date": "2021-10-19", "close": 0.295, "volume": 14598.0}, {"date": "2021-10-20", "close": 0.29, "volume": 50250.0}, {"date": "2021-10-21", "close": 0.295, "volume": 91215.0}, {"date": "2021-10-22", "close": 0.29, "volume": 100924.0}, {"date": "2021-10-25", "close": 0.3, "volume": 89241.0}, {"date": "2021-10-26", "close": 0.3, "volume": 38166.0}, {"date": "2021-10-27", "close": 0.295, "volume": 404436.0}, {"date": "2021-10-28", "close": 0.295, "volume": 93417.0}, {"date": "2021-10-29", "close": 0.3, "volume": 96053.0}, {"date": "2021-11-01", "close": 0.295, "volume": 42844.0}, {"date": "2021-11-02", "close": 0.305, "volume": 73493.0}, {"date": "2021-11-03", "close": 0.295, "volume": 193458.0}, {"date": "2021-11-04", "close": 0.305, "volume": 213113.0}, {"date": "2021-11-05", "close": 0.315, "volume": 46259.0}, {"date": "2021-11-08", "close": 0.305, "volume": 175425.0}, {"date": "2021-11-09", "close": 0.285, "volume": 113963.0}, {"date": "2021-11-10", "close": 0.295, "volume": 43515.0}, {"date": "2021-11-11", "close": 0.29, "volume": 88282.0}, {"date": "2021-11-12", "close": 0.29, "volume": 75323.0}, {"date": "2021-11-15", "close": 0.29, "volume": 162843.0}, {"date": "2021-11-16", "close": 0.29, "volume": 108697.0}, {"date": "2021-11-17", "close": 0.29, "volume": 236048.0}, {"date": "2021-11-18", "close": 0.28, "volume": 59184.0}, {"date": "2021-11-19", "close": 0.27, "volume": 67685.0}, {"date": "2021-11-22", "close": 0.26, "volume": 139073.0}, {"date": "2021-11-23", "close": 0.26, "volume": 259893.0}, {"date": "2021-11-24", "close": 0.245, "volume": 118272.0}, {"date": "2021-11-25", "close": 0.265, "volume": 104237.0}, {"date": "2021-11-26", "close": 0.25, "volume": 238871.0}, {"date": "2021-11-29", "close": 0.25, "volume": 33421.0}, {"date": "2021-11-30", "close": 0.245, "volume": 54083.0}, {"date": "2021-12-01", "close": 0.28, "volume": 2515437.0}, {"date": "2021-12-02", "close": 0.295, "volume": 350134.0}, {"date": "2021-12-03", "close": 0.28, "volume": 197641.0}, {"date": "2021-12-06", "close": 0.265, "volume": 239184.0}, {"date": "2021-12-07", "close": 0.27, "volume": 214200.0}, {"date": "2021-12-08", "close": 0.275, "volume": 35745.0}, {"date": "2021-12-09", "close": 0.27, "volume": 69722.0}, {"date": "2021-12-10", "close": 0.27, "volume": 32570.0}, {"date": "2021-12-13", "close": 0.285, "volume": 495541.0}, {"date": "2021-12-14", "close": 0.275, "volume": 91371.0}, {"date": "2021-12-15", "close": 0.275, "volume": 105575.0}, {"date": "2021-12-16", "close": 0.29, "volume": 10387.0}, {"date": "2021-12-17", "close": 0.45, "volume": 14015953.0}, {"date": "2021-12-20", "close": 0.44, "volume": 2900285.0}, {"date": "2021-12-22", "close": 0.62, "volume": 6417947.0}, {"date": "2021-12-23", "close": 0.64, "volume": 2522240.0}, {"date": "2021-12-24", "close": 0.735, "volume": 2744483.0}, {"date": "2021-12-29", "close": 1.26, "volume": 23337120.0}, {"date": "2021-12-30", "close": 1.19, "volume": 4895911.0}, {"date": "2021-12-31", "close": 1.35, "volume": 4842167.0}, {"date": "2022-01-04", "close": 1.565, "volume": 6027288.0}, {"date": "2022-01-05", "close": 1.37, "volume": 3933768.0}, {"date": "2022-01-06", "close": 1.395, "volume": 2153313.0}, {"date": "2022-01-07", "close": 1.38, "volume": 960921.0}, {"date": "2022-01-10", "close": 1.275, "volume": 5222573.0}, {"date": "2022-01-11", "close": 1.295, "volume": 869966.0}, {"date": "2022-01-12", "close": 1.245, "volume": 783543.0}, {"date": "2022-01-13", "close": 1.68, "volume": 8369989.0}, {"date": "2022-01-14", "close": 1.62, "volume": 1895438.0}, {"date": "2022-01-17", "close": 1.605, "volume": 1145340.0}, {"date": "2022-01-18", "close": 1.75, "volume": 866312.0}, {"date": "2022-01-19", "close": 1.63, "volume": 1004975.0}, {"date": "2022-01-20", "close": 1.585, "volume": 1056462.0}, {"date": "2022-01-24", "close": 1.44, "volume": 878279.0}, {"date": "2022-01-25", "close": 1.385, "volume": 1347339.0}, {"date": "2022-01-27", "close": 1.39, "volume": 1343972.0}, {"date": "2022-01-28", "close": 1.425, "volume": 1497969.0}, {"date": "2022-01-31", "close": 1.4, "volume": 1114620.0}, {"date": "2022-02-01", "close": 1.455, "volume": 726678.0}, {"date": "2022-02-02", "close": 1.465, "volume": 689115.0}, {"date": "2022-02-03", "close": 1.36, "volume": 933138.0}, {"date": "2022-02-04", "close": 2.03, "volume": 13614254.0}, {"date": "2022-02-07", "close": 1.99, "volume": 6277920.0}, {"date": "2022-02-08", "close": 1.905, "volume": 2051229.0}, {"date": "2022-02-09", "close": 1.875, "volume": 970581.0}, {"date": "2022-02-10", "close": 1.86, "volume": 911913.0}, {"date": "2022-02-11", "close": 1.65, "volume": 6299898.0}, {"date": "2022-02-14", "close": 1.485, "volume": 3748775.0}, {"date": "2022-02-15", "close": 1.4, "volume": 2912601.0}, {"date": "2022-02-16", "close": 1.45, "volume": 1647590.0}, {"date": "2022-02-17", "close": 1.445, "volume": 2754632.0}, {"date": "2022-02-18", "close": 1.46, "volume": 1145826.0}, {"date": "2022-02-21", "close": 1.41, "volume": 1144956.0}, {"date": "2022-02-22", "close": 1.29, "volume": 1337891.0}, {"date": "2022-02-23", "close": 1.555, "volume": 1435777.0}, {"date": "2022-02-24", "close": 1.42, "volume": 1297704.0}, {"date": "2022-02-25", "close": 1.505, "volume": 1450031.0}, {"date": "2022-02-28", "close": 1.7, "volume": 2915370.0}, {"date": "2022-03-01", "close": 1.65, "volume": 692802.0}, {"date": "2022-03-02", "close": 1.84, "volume": 1765497.0}, {"date": "2022-03-03", "close": 1.71, "volume": 1685948.0}, {"date": "2022-03-04", "close": 1.6, "volume": 1077494.0}, {"date": "2022-03-07", "close": 1.58, "volume": 512324.0}, {"date": "2022-03-08", "close": 1.375, "volume": 3189832.0}, {"date": "2022-03-09", "close": 1.35, "volume": 1921090.0}, {"date": "2022-03-10", "close": 1.33, "volume": 1256099.0}, {"date": "2022-03-11", "close": 1.31, "volume": 598645.0}, {"date": "2022-03-14", "close": 1.3, "volume": 446210.0}, {"date": "2022-03-15", "close": 1.2, "volume": 1389223.0}, {"date": "2022-03-16", "close": 1.255, "volume": 648588.0}, {"date": "2022-03-17", "close": 1.285, "volume": 568218.0}, {"date": "2022-03-18", "close": 1.34, "volume": 508057.0}, {"date": "2022-03-21", "close": 1.345, "volume": 565834.0}, {"date": "2022-03-22", "close": 1.305, "volume": 359118.0}, {"date": "2022-03-23", "close": 1.35, "volume": 302273.0}, {"date": "2022-03-24", "close": 1.36, "volume": 292440.0}, {"date": "2022-03-25", "close": 1.335, "volume": 709345.0}, {"date": "2022-03-28", "close": 1.265, "volume": 668848.0}, {"date": "2022-03-29", "close": 1.26, "volume": 484704.0}, {"date": "2022-03-30", "close": 1.225, "volume": 506871.0}, {"date": "2022-03-31", "close": 1.27, "volume": 1002200.0}, {"date": "2022-04-01", "close": 1.235, "volume": 639188.0}, {"date": "2022-04-04", "close": 1.455, "volume": 5552766.0}, {"date": "2022-04-05", "close": 1.395, "volume": 1186515.0}, {"date": "2022-04-06", "close": 1.345, "volume": 353885.0}, {"date": "2022-04-07", "close": 1.31, "volume": 353838.0}, {"date": "2022-04-08", "close": 1.365, "volume": 190214.0}, {"date": "2022-04-11", "close": 1.37, "volume": 438456.0}, {"date": "2022-04-12", "close": 1.315, "volume": 492755.0}, {"date": "2022-04-13", "close": 1.3, "volume": 365961.0}, {"date": "2022-04-14", "close": 1.295, "volume": 305385.0}, {"date": "2022-04-19", "close": 1.305, "volume": 189345.0}, {"date": "2022-04-20", "close": 1.295, "volume": 207308.0}, {"date": "2022-04-21", "close": 1.29, "volume": 306608.0}, {"date": "2022-04-22", "close": 1.27, "volume": 138883.0}, {"date": "2022-04-26", "close": 1.23, "volume": 509154.0}, {"date": "2022-04-27", "close": 1.285, "volume": 446265.0}, {"date": "2022-04-28", "close": 1.26, "volume": 163743.0}, {"date": "2022-04-29", "close": 1.28, "volume": 157566.0}, {"date": "2022-05-02", "close": 1.225, "volume": 354388.0}, {"date": "2022-05-03", "close": 1.2, "volume": 136857.0}, {"date": "2022-05-04", "close": 1.095, "volume": 990338.0}, {"date": "2022-05-05", "close": 1.15, "volume": 400401.0}, {"date": "2022-05-06", "close": 1.125, "volume": 674639.0}, {"date": "2022-05-09", "close": 1.235, "volume": 2067806.0}, {"date": "2022-05-10", "close": 1.17, "volume": 1005492.0}, {"date": "2022-05-11", "close": 1.14, "volume": 852096.0}, {"date": "2022-05-12", "close": 1.09, "volume": 385870.0}, {"date": "2022-05-13", "close": 1.09, "volume": 282469.0}, {"date": "2022-05-16", "close": 1.095, "volume": 351861.0}, {"date": "2022-05-17", "close": 1.115, "volume": 194123.0}, {"date": "2022-05-18", "close": 1.08, "volume": 625564.0}, {"date": "2022-05-19", "close": 1.055, "volume": 483022.0}, {"date": "2022-05-20", "close": 1.06, "volume": 769997.0}, {"date": "2022-05-23", "close": 0.975, "volume": 635097.0}, {"date": "2022-05-24", "close": 0.96, "volume": 595412.0}, {"date": "2022-05-25", "close": 0.92, "volume": 466142.0}, {"date": "2022-05-26", "close": 0.945, "volume": 574849.0}, {"date": "2022-05-27", "close": 0.96, "volume": 174838.0}, {"date": "2022-05-30", "close": 0.99, "volume": 409875.0}, {"date": "2022-05-31", "close": 0.955, "volume": 334828.0}, {"date": "2022-06-01", "close": 0.915, "volume": 372322.0}, {"date": "2022-06-02", "close": 0.88, "volume": 497354.0}, {"date": "2022-06-03", "close": 0.92, "volume": 181255.0}, {"date": "2022-06-06", "close": 0.88, "volume": 170942.0}, {"date": "2022-06-07", "close": 0.855, "volume": 325946.0}, {"date": "2022-06-08", "close": 0.84, "volume": 291714.0}, {"date": "2022-06-09", "close": 0.84, "volume": 479550.0}, {"date": "2022-06-10", "close": 0.8, "volume": 440377.0}, {"date": "2022-06-14", "close": 0.76, "volume": 749346.0}, {"date": "2022-06-15", "close": 0.715, "volume": 460305.0}, {"date": "2022-06-16", "close": 0.76, "volume": 501135.0}, {"date": "2022-06-17", "close": 0.78, "volume": 687168.0}, {"date": "2022-06-20", "close": 0.72, "volume": 353739.0}, {"date": "2022-06-21", "close": 0.725, "volume": 260709.0}, {"date": "2022-06-22", "close": 0.7, "volume": 294477.0}, {"date": "2022-06-23", "close": 0.86, "volume": 1496788.0}, {"date": "2022-06-24", "close": 0.99, "volume": 1184360.0}, {"date": "2022-06-27", "close": 0.965, "volume": 396081.0}, {"date": "2022-06-28", "close": 0.93, "volume": 388721.0}, {"date": "2022-06-29", "close": 0.865, "volume": 194865.0}, {"date": "2022-06-30", "close": 0.9, "volume": 285393.0}, {"date": "2022-07-01", "close": 0.945, "volume": 82782.0}, {"date": "2022-07-04", "close": 0.92, "volume": 117530.0}, {"date": "2022-07-05", "close": 0.97, "volume": 115305.0}, {"date": "2022-07-06", "close": 0.95, "volume": 144682.0}, {"date": "2022-07-07", "close": 0.975, "volume": 176548.0}, {"date": "2022-07-08", "close": 0.96, "volume": 83443.0}, {"date": "2022-07-11", "close": 0.94, "volume": 115550.0}, {"date": "2022-07-12", "close": 0.94, "volume": 94262.0}, {"date": "2022-07-13", "close": 0.925, "volume": 155642.0}, {"date": "2022-07-14", "close": 1.095, "volume": 1632296.0}, {"date": "2022-07-15", "close": 1.16, "volume": 540274.0}, {"date": "2022-07-18", "close": 1.11, "volume": 328129.0}, {"date": "2022-07-19", "close": 1.08, "volume": 56195.0}, {"date": "2022-07-20", "close": 1.07, "volume": 121898.0}, {"date": "2022-07-21", "close": 1.12, "volume": 190824.0}, {"date": "2022-07-22", "close": 1.205, "volume": 261324.0}, {"date": "2022-07-25", "close": 1.23, "volume": 296776.0}, {"date": "2022-07-26", "close": 1.12, "volume": 417761.0}, {"date": "2022-07-27", "close": 1.1, "volume": 345815.0}, {"date": "2022-07-28", "close": 1.1, "volume": 102109.0}, {"date": "2022-07-29", "close": 1.0, "volume": 825364.0}, {"date": "2022-08-01", "close": 0.965, "volume": 465979.0}, {"date": "2022-08-02", "close": 0.91, "volume": 301263.0}, {"date": "2022-08-03", "close": 0.915, "volume": 334935.0}, {"date": "2022-08-04", "close": 0.96, "volume": 166892.0}, {"date": "2022-08-05", "close": 0.92, "volume": 90230.0}, {"date": "2022-08-08", "close": 0.97, "volume": 222178.0}, {"date": "2022-08-09", "close": 1.03, "volume": 335968.0}, {"date": "2022-08-10", "close": 0.975, "volume": 129764.0}, {"date": "2022-08-11", "close": 0.99, "volume": 167820.0}, {"date": "2022-08-12", "close": 0.99, "volume": 164610.0}, {"date": "2022-08-15", "close": 1.0, "volume": 288126.0}, {"date": "2022-08-16", "close": 0.965, "volume": 315447.0}, {"date": "2022-08-17", "close": 0.92, "volume": 219703.0}, {"date": "2022-08-18", "close": 0.925, "volume": 478013.0}, {"date": "2022-08-19", "close": 0.94, "volume": 300740.0}, {"date": "2022-08-22", "close": 0.91, "volume": 576046.0}, {"date": "2022-08-23", "close": 0.92, "volume": 360918.0}, {"date": "2022-08-24", "close": 0.92, "volume": 101732.0}, {"date": "2022-08-25", "close": 0.92, "volume": 82274.0}, {"date": "2022-08-26", "close": 0.92, "volume": 244759.0}, {"date": "2022-08-29", "close": 0.9, "volume": 386632.0}, {"date": "2022-08-30", "close": 0.91, "volume": 192248.0}, {"date": "2022-08-31", "close": 0.865, "volume": 377932.0}, {"date": "2022-09-01", "close": 0.84, "volume": 173326.0}, {"date": "2022-09-02", "close": 0.825, "volume": 296997.0}, {"date": "2022-09-05", "close": 0.82, "volume": 157277.0}, {"date": "2022-09-06", "close": 0.83, "volume": 310073.0}, {"date": "2022-09-07", "close": 0.845, "volume": 907969.0}, {"date": "2022-09-08", "close": 0.85, "volume": 371416.0}, {"date": "2022-09-09", "close": 0.875, "volume": 257083.0}, {"date": "2022-09-12", "close": 0.85, "volume": 85369.0}, {"date": "2022-09-13", "close": 0.85, "volume": 77158.0}, {"date": "2022-09-14", "close": 0.835, "volume": 470779.0}, {"date": "2022-09-15", "close": 0.83, "volume": 91855.0}, {"date": "2022-09-16", "close": 0.805, "volume": 143510.0}, {"date": "2022-09-19", "close": 0.79, "volume": 192508.0}, {"date": "2022-09-20", "close": 0.8, "volume": 122895.0}, {"date": "2022-09-21", "close": 0.77, "volume": 117570.0}, {"date": "2022-09-23", "close": 0.775, "volume": 445459.0}, {"date": "2022-09-26", "close": 0.755, "volume": 310668.0}, {"date": "2022-09-27", "close": 0.72, "volume": 420593.0}, {"date": "2022-09-28", "close": 0.76, "volume": 323924.0}, {"date": "2022-09-29", "close": 0.76, "volume": 236041.0}, {"date": "2022-09-30", "close": 0.75, "volume": 164161.0}, {"date": "2022-10-03", "close": 0.73, "volume": 350506.0}, {"date": "2022-10-04", "close": 0.79, "volume": 166948.0}, {"date": "2022-10-05", "close": 0.79, "volume": 141612.0}, {"date": "2022-10-06", "close": 0.77, "volume": 55434.0}, {"date": "2022-10-07", "close": 0.745, "volume": 205816.0}, {"date": "2022-10-10", "close": 0.745, "volume": 172163.0}, {"date": "2022-10-11", "close": 0.745, "volume": 136558.0}, {"date": "2022-10-12", "close": 0.745, "volume": 34942.0}, {"date": "2022-10-13", "close": 0.89, "volume": 4090665.0}, {"date": "2022-10-14", "close": 0.83, "volume": 542626.0}, {"date": "2022-10-17", "close": 0.82, "volume": 179856.0}, {"date": "2022-10-18", "close": 0.825, "volume": 105304.0}, {"date": "2022-10-19", "close": 0.87, "volume": 145986.0}, {"date": "2022-10-20", "close": 0.845, "volume": 150985.0}, {"date": "2022-10-21", "close": 0.855, "volume": 51805.0}, {"date": "2022-10-24", "close": 0.875, "volume": 282980.0}, {"date": "2022-10-25", "close": 0.925, "volume": 287707.0}, {"date": "2022-10-26", "close": 0.92, "volume": 180867.0}, {"date": "2022-10-27", "close": 0.905, "volume": 144209.0}, {"date": "2022-10-28", "close": 0.87, "volume": 218755.0}, {"date": "2022-10-31", "close": 0.885, "volume": 168365.0}, {"date": "2022-11-01", "close": 0.91, "volume": 146688.0}, {"date": "2022-11-02", "close": 0.9, "volume": 156316.0}, {"date": "2022-11-03", "close": 0.88, "volume": 122979.0}, {"date": "2022-11-04", "close": 0.855, "volume": 129102.0}, {"date": "2022-11-07", "close": 0.89, "volume": 412282.0}, {"date": "2022-11-08", "close": 0.925, "volume": 185720.0}, {"date": "2022-11-09", "close": 0.93, "volume": 77449.0}, {"date": "2022-11-10", "close": 0.925, "volume": 98612.0}, {"date": "2022-11-11", "close": 0.925, "volume": 207430.0}, {"date": "2022-11-14", "close": 0.89, "volume": 170446.0}, {"date": "2022-11-15", "close": 0.87, "volume": 104398.0}, {"date": "2022-11-16", "close": 0.86, "volume": 1610601.0}, {"date": "2022-11-17", "close": 0.83, "volume": 408005.0}, {"date": "2022-11-18", "close": 0.83, "volume": 99508.0}, {"date": "2022-11-21", "close": 0.81, "volume": 160540.0}, {"date": "2022-11-22", "close": 0.785, "volume": 196280.0}, {"date": "2022-11-23", "close": 0.795, "volume": 359143.0}, {"date": "2022-11-24", "close": 0.81, "volume": 102619.0}, {"date": "2022-11-25", "close": 0.81, "volume": 131469.0}, {"date": "2022-11-28", "close": 0.845, "volume": 189445.0}, {"date": "2022-11-29", "close": 0.85, "volume": 88733.0}, {"date": "2022-11-30", "close": 0.855, "volume": 82751.0}, {"date": "2022-12-01", "close": 0.83, "volume": 68137.0}, {"date": "2022-12-02", "close": 0.86, "volume": 153035.0}, {"date": "2022-12-05", "close": 0.855, "volume": 145717.0}, {"date": "2022-12-06", "close": 0.81, "volume": 64164.0}, {"date": "2022-12-07", "close": 0.81, "volume": 52734.0}, {"date": "2022-12-08", "close": 0.815, "volume": 117343.0}, {"date": "2022-12-09", "close": 0.835, "volume": 249704.0}, {"date": "2022-12-12", "close": 0.785, "volume": 185807.0}, {"date": "2022-12-13", "close": 0.775, "volume": 267417.0}, {"date": "2022-12-14", "close": 0.815, "volume": 103737.0}, {"date": "2022-12-15", "close": 0.83, "volume": 216673.0}, {"date": "2022-12-16", "close": 0.825, "volume": 143724.0}, {"date": "2022-12-19", "close": 0.8, "volume": 67401.0}, {"date": "2022-12-20", "close": 0.795, "volume": 102862.0}, {"date": "2022-12-21", "close": 0.8, "volume": 214569.0}, {"date": "2022-12-22", "close": 0.9, "volume": 1505664.0}, {"date": "2022-12-23", "close": 0.95, "volume": 708214.0}, {"date": "2022-12-28", "close": 0.92, "volume": 255054.0}, {"date": "2022-12-29", "close": 0.91, "volume": 166225.0}, {"date": "2022-12-30", "close": 0.935, "volume": 131083.0}, {"date": "2023-01-03", "close": 0.935, "volume": 234236.0}, {"date": "2023-01-04", "close": 0.92, "volume": 94269.0}, {"date": "2023-01-05", "close": 0.92, "volume": 84853.0}, {"date": "2023-01-06", "close": 0.94, "volume": 161879.0}, {"date": "2023-01-09", "close": 1.045, "volume": 844511.0}, {"date": "2023-01-10", "close": 0.96, "volume": 411512.0}, {"date": "2023-01-11", "close": 1.04, "volume": 360827.0}, {"date": "2023-01-12", "close": 1.05, "volume": 434939.0}, {"date": "2023-01-13", "close": 1.03, "volume": 256012.0}, {"date": "2023-01-16", "close": 1.0, "volume": 319604.0}, {"date": "2023-01-17", "close": 0.96, "volume": 217735.0}, {"date": "2023-01-18", "close": 1.01, "volume": 209764.0}, {"date": "2023-01-19", "close": 1.005, "volume": 83288.0}, {"date": "2023-01-20", "close": 1.02, "volume": 173033.0}, {"date": "2023-01-23", "close": 1.02, "volume": 92416.0}, {"date": "2023-01-24", "close": 1.02, "volume": 113632.0}, {"date": "2023-01-25", "close": 1.01, "volume": 91194.0}, {"date": "2023-01-27", "close": 1.015, "volume": 346081.0}, {"date": "2023-01-30", "close": 1.07, "volume": 529218.0}, {"date": "2023-01-31", "close": 1.065, "volume": 340739.0}, {"date": "2023-02-01", "close": 1.085, "volume": 722117.0}, {"date": "2023-02-02", "close": 1.2, "volume": 2586507.0}, {"date": "2023-02-03", "close": 1.185, "volume": 598265.0}, {"date": "2023-02-06", "close": 1.13, "volume": 385499.0}, {"date": "2023-02-07", "close": 1.08, "volume": 429827.0}, {"date": "2023-02-08", "close": 1.315, "volume": 1801811.0}, {"date": "2023-02-09", "close": 1.35, "volume": 830776.0}, {"date": "2023-02-10", "close": 1.28, "volume": 3440353.0}, {"date": "2023-02-13", "close": 1.17, "volume": 772426.0}, {"date": "2023-02-14", "close": 1.15, "volume": 571032.0}, {"date": "2023-02-15", "close": 1.21, "volume": 399910.0}, {"date": "2023-02-16", "close": 1.22, "volume": 253773.0}, {"date": "2023-02-17", "close": 1.22, "volume": 252481.0}, {"date": "2023-02-20", "close": 1.17, "volume": 243075.0}, {"date": "2023-02-21", "close": 1.2, "volume": 261770.0}, {"date": "2023-02-22", "close": 1.2, "volume": 102822.0}, {"date": "2023-02-23", "close": 1.18, "volume": 241470.0}, {"date": "2023-02-24", "close": 1.18, "volume": 220384.0}, {"date": "2023-02-27", "close": 1.115, "volume": 486484.0}, {"date": "2023-02-28", "close": 1.1, "volume": 95958.0}, {"date": "2023-03-01", "close": 1.115, "volume": 140684.0}, {"date": "2023-03-02", "close": 1.17, "volume": 419395.0}, {"date": "2023-03-03", "close": 1.11, "volume": 223770.0}, {"date": "2023-03-06", "close": 1.11, "volume": 175532.0}, {"date": "2023-03-07", "close": 1.105, "volume": 182731.0}, {"date": "2023-03-08", "close": 1.08, "volume": 312749.0}, {"date": "2023-03-09", "close": 1.075, "volume": 165490.0}, {"date": "2023-03-10", "close": 1.115, "volume": 370914.0}, {"date": "2023-03-13", "close": 1.105, "volume": 544983.0}, {"date": "2023-03-14", "close": 1.04, "volume": 374864.0}, {"date": "2023-03-15", "close": 1.03, "volume": 141093.0}, {"date": "2023-03-16", "close": 1.045, "volume": 405594.0}, {"date": "2023-03-17", "close": 0.995, "volume": 309834.0}, {"date": "2023-03-20", "close": 0.945, "volume": 513710.0}, {"date": "2023-03-21", "close": 1.03, "volume": 277597.0}, {"date": "2023-03-22", "close": 1.01, "volume": 145994.0}, {"date": "2023-03-23", "close": 0.975, "volume": 186630.0}, {"date": "2023-03-24", "close": 1.035, "volume": 174826.0}, {"date": "2023-03-27", "close": 1.005, "volume": 236472.0}, {"date": "2023-03-28", "close": 1.05, "volume": 138818.0}, {"date": "2023-03-29", "close": 1.145, "volume": 562865.0}, {"date": "2023-03-30", "close": 1.215, "volume": 915971.0}, {"date": "2023-03-31", "close": 1.27, "volume": 645614.0}, {"date": "2023-04-03", "close": 1.235, "volume": 232727.0}, {"date": "2023-04-04", "close": 1.245, "volume": 118838.0}, {"date": "2023-04-05", "close": 1.29, "volume": 391757.0}, {"date": "2023-04-06", "close": 1.3, "volume": 195810.0}, {"date": "2023-04-11", "close": 1.36, "volume": 562590.0}, {"date": "2023-04-12", "close": 1.34, "volume": 284055.0}, {"date": "2023-04-13", "close": 1.4, "volume": 708397.0}, {"date": "2023-04-14", "close": 1.42, "volume": 393903.0}, {"date": "2023-04-17", "close": 1.545, "volume": 1079552.0}, {"date": "2023-04-18", "close": 1.535, "volume": 1551797.0}, {"date": "2023-04-19", "close": 1.505, "volume": 767661.0}, {"date": "2023-04-20", "close": 1.47, "volume": 455987.0}, {"date": "2023-04-24", "close": 1.245, "volume": 1575232.0}, {"date": "2023-04-26", "close": 1.285, "volume": 973277.0}, {"date": "2023-04-27", "close": 1.25, "volume": 263448.0}, {"date": "2023-04-28", "close": 1.285, "volume": 233311.0}, {"date": "2023-05-01", "close": 1.235, "volume": 589135.0}, {"date": "2023-05-02", "close": 1.21, "volume": 868064.0}, {"date": "2023-05-03", "close": 1.16, "volume": 894998.0}, {"date": "2023-05-04", "close": 1.17, "volume": 544491.0}, {"date": "2023-05-05", "close": 1.23, "volume": 1134285.0}, {"date": "2023-05-08", "close": 1.22, "volume": 328955.0}, {"date": "2023-05-09", "close": 1.205, "volume": 125856.0}, {"date": "2023-05-10", "close": 1.18, "volume": 402395.0}, {"date": "2023-05-11", "close": 1.21, "volume": 478467.0}, {"date": "2023-05-12", "close": 1.25, "volume": 897066.0}, {"date": "2023-05-15", "close": 1.27, "volume": 819910.0}, {"date": "2023-05-16", "close": 1.22, "volume": 722183.0}, {"date": "2023-05-17", "close": 1.21, "volume": 237595.0}, {"date": "2023-05-18", "close": 1.255, "volume": 488425.0}, {"date": "2023-05-19", "close": 1.255, "volume": 221716.0}, {"date": "2023-05-22", "close": 1.24, "volume": 280198.0}, {"date": "2023-05-23", "close": 1.27, "volume": 604289.0}, {"date": "2023-05-24", "close": 1.22, "volume": 350161.0}, {"date": "2023-05-25", "close": 1.18, "volume": 520228.0}, {"date": "2023-05-26", "close": 1.125, "volume": 689842.0}, {"date": "2023-05-29", "close": 1.105, "volume": 738832.0}, {"date": "2023-05-30", "close": 1.085, "volume": 344970.0}, {"date": "2023-05-31", "close": 1.06, "volume": 582834.0}, {"date": "2023-06-01", "close": 1.06, "volume": 261846.0}, {"date": "2023-06-02", "close": 1.11, "volume": 334448.0}, {"date": "2023-06-05", "close": 1.05, "volume": 681900.0}, {"date": "2023-06-06", "close": 1.03, "volume": 471863.0}, {"date": "2023-06-07", "close": 1.045, "volume": 251358.0}, {"date": "2023-06-08", "close": 1.18, "volume": 1375618.0}, {"date": "2023-06-09", "close": 1.165, "volume": 380576.0}, {"date": "2023-06-13", "close": 1.125, "volume": 303039.0}, {"date": "2023-06-14", "close": 1.08, "volume": 329655.0}, {"date": "2023-06-15", "close": 1.05, "volume": 227691.0}, {"date": "2023-06-16", "close": 1.09, "volume": 364900.0}, {"date": "2023-06-19", "close": 1.065, "volume": 329358.0}, {"date": "2023-06-20", "close": 1.03, "volume": 565934.0}, {"date": "2023-06-21", "close": 1.04, "volume": 350909.0}, {"date": "2023-06-22", "close": 1.04, "volume": 247892.0}, {"date": "2023-06-23", "close": 1.015, "volume": 519900.0}, {"date": "2023-06-26", "close": 0.97, "volume": 485392.0}, {"date": "2023-06-27", "close": 1.04, "volume": 287858.0}, {"date": "2023-06-28", "close": 1.065, "volume": 393946.0}, {"date": "2023-06-29", "close": 1.05, "volume": 139965.0}, {"date": "2023-06-30", "close": 1.05, "volume": 7544792.0}, {"date": "2023-07-03", "close": 1.07, "volume": 393664.0}, {"date": "2023-07-04", "close": 1.12, "volume": 421951.0}, {"date": "2023-07-05", "close": 1.155, "volume": 205404.0}, {"date": "2023-07-06", "close": 1.155, "volume": 861957.0}, {"date": "2023-07-07", "close": 1.11, "volume": 169452.0}, {"date": "2023-07-10", "close": 1.115, "volume": 313901.0}, {"date": "2023-07-11", "close": 1.1, "volume": 271980.0}, {"date": "2023-07-12", "close": 1.095, "volume": 126712.0}, {"date": "2023-07-13", "close": 1.1, "volume": 2637949.0}, {"date": "2023-07-14", "close": 1.2, "volume": 2531402.0}, {"date": "2023-07-17", "close": 1.16, "volume": 429272.0}, {"date": "2023-07-18", "close": 1.13, "volume": 321724.0}, {"date": "2023-07-19", "close": 1.145, "volume": 337870.0}, {"date": "2023-07-20", "close": 1.14, "volume": 345903.0}, {"date": "2023-07-21", "close": 1.09, "volume": 327819.0}, {"date": "2023-07-24", "close": 1.05, "volume": 585175.0}, {"date": "2023-07-25", "close": 1.08, "volume": 452153.0}, {"date": "2023-07-26", "close": 1.06, "volume": 271172.0}, {"date": "2023-07-27", "close": 1.09, "volume": 121468.0}, {"date": "2023-07-28", "close": 1.08, "volume": 306047.0}, {"date": "2023-07-31", "close": 1.05, "volume": 364547.0}, {"date": "2023-08-01", "close": 1.055, "volume": 195176.0}, {"date": "2023-08-02", "close": 1.08, "volume": 298000.0}, {"date": "2023-08-03", "close": 1.08, "volume": 182729.0}, {"date": "2023-08-04", "close": 1.115, "volume": 124102.0}, {"date": "2023-08-07", "close": 1.175, "volume": 1205953.0}, {"date": "2023-08-08", "close": 1.1, "volume": 500950.0}, {"date": "2023-08-09", "close": 1.09, "volume": 187796.0}, {"date": "2023-08-10", "close": 1.11, "volume": 232729.0}, {"date": "2023-08-11", "close": 1.13, "volume": 378470.0}, {"date": "2023-08-14", "close": 1.15, "volume": 270485.0}, {"date": "2023-08-15", "close": 1.155, "volume": 88245.0}, {"date": "2023-08-16", "close": 1.115, "volume": 325461.0}, {"date": "2023-08-17", "close": 1.1, "volume": 199100.0}, {"date": "2023-08-18", "close": 1.095, "volume": 200475.0}, {"date": "2023-08-21", "close": 1.06, "volume": 115563.0}, {"date": "2023-08-22", "close": 1.055, "volume": 178103.0}, {"date": "2023-08-23", "close": 1.05, "volume": 306190.0}, {"date": "2023-08-24", "close": 1.05, "volume": 82752.0}, {"date": "2023-08-25", "close": 1.045, "volume": 30661.0}, {"date": "2023-08-28", "close": 1.025, "volume": 556760.0}, {"date": "2023-08-29", "close": 1.02, "volume": 269266.0}, {"date": "2023-08-30", "close": 1.06, "volume": 273889.0}, {"date": "2023-08-31", "close": 1.06, "volume": 219532.0}, {"date": "2023-09-01", "close": 1.06, "volume": 80131.0}, {"date": "2023-09-04", "close": 1.04, "volume": 187060.0}, {"date": "2023-09-05", "close": 1.01, "volume": 442451.0}, {"date": "2023-09-06", "close": 0.965, "volume": 236868.0}, {"date": "2023-09-07", "close": 0.965, "volume": 190402.0}, {"date": "2023-09-08", "close": 0.96, "volume": 174221.0}, {"date": "2023-09-11", "close": 0.91, "volume": 364197.0}, {"date": "2023-09-12", "close": 0.93, "volume": 163195.0}, {"date": "2023-09-13", "close": 0.925, "volume": 144061.0}, {"date": "2023-09-14", "close": 0.925, "volume": 168967.0}, {"date": "2023-09-15", "close": 0.95, "volume": 270524.0}, {"date": "2023-09-18", "close": 0.92, "volume": 675086.0}, {"date": "2023-09-19", "close": 0.88, "volume": 466092.0}, {"date": "2023-09-20", "close": 0.845, "volume": 1077060.0}, {"date": "2023-09-21", "close": 0.835, "volume": 224752.0}, {"date": "2023-09-22", "close": 0.835, "volume": 404029.0}, {"date": "2023-09-25", "close": 0.82, "volume": 201483.0}, {"date": "2023-09-26", "close": 0.805, "volume": 581882.0}, {"date": "2023-09-27", "close": 0.855, "volume": 423977.0}, {"date": "2023-09-28", "close": 0.835, "volume": 258148.0}, {"date": "2023-09-29", "close": 0.88, "volume": 111730.0}, {"date": "2023-10-02", "close": 0.87, "volume": 91414.0}, {"date": "2023-10-03", "close": 0.875, "volume": 101605.0}, {"date": "2023-10-04", "close": 0.855, "volume": 91883.0}, {"date": "2023-10-05", "close": 0.89, "volume": 36874.0}, {"date": "2023-10-06", "close": 0.9, "volume": 250977.0}, {"date": "2023-10-09", "close": 0.87, "volume": 169275.0}, {"date": "2023-10-10", "close": 0.86, "volume": 124229.0}, {"date": "2023-10-11", "close": 0.83, "volume": 72605.0}, {"date": "2023-10-12", "close": 0.845, "volume": 19094.0}, {"date": "2023-10-13", "close": 0.855, "volume": 172416.0}, {"date": "2023-10-16", "close": 0.825, "volume": 70620.0}, {"date": "2023-10-17", "close": 0.85, "volume": 74154.0}, {"date": "2023-10-18", "close": 0.83, "volume": 49904.0}, {"date": "2023-10-19", "close": 0.87, "volume": 237908.0}, {"date": "2023-10-20", "close": 0.845, "volume": 50336.0}, {"date": "2023-10-23", "close": 0.81, "volume": 485490.0}, {"date": "2023-10-24", "close": 0.815, "volume": 113081.0}, {"date": "2023-10-25", "close": 0.785, "volume": 188644.0}, {"date": "2023-10-26", "close": 0.815, "volume": 127809.0}, {"date": "2023-10-27", "close": 0.725, "volume": 1281894.0}, {"date": "2023-10-30", "close": 0.715, "volume": 434452.0}, {"date": "2023-10-31", "close": 0.635, "volume": 662273.0}, {"date": "2023-11-01", "close": 0.605, "volume": 814734.0}, {"date": "2023-11-02", "close": 0.57, "volume": 804119.0}, {"date": "2023-11-03", "close": 0.64, "volume": 881695.0}, {"date": "2023-11-06", "close": 0.68, "volume": 561739.0}, {"date": "2023-11-07", "close": 0.76, "volume": 352247.0}, {"date": "2023-11-08", "close": 0.73, "volume": 386196.0}, {"date": "2023-11-09", "close": 0.68, "volume": 529370.0}, {"date": "2023-11-10", "close": 0.69, "volume": 248180.0}, {"date": "2023-11-13", "close": 0.66, "volume": 336265.0}, {"date": "2023-11-14", "close": 0.64, "volume": 260296.0}, {"date": "2023-11-15", "close": 0.6, "volume": 683688.0}, {"date": "2023-11-16", "close": 0.63, "volume": 280490.0}, {"date": "2023-11-17", "close": 0.65, "volume": 642233.0}, {"date": "2023-11-20", "close": 0.605, "volume": 251316.0}, {"date": "2023-11-21", "close": 0.615, "volume": 477464.0}, {"date": "2023-11-22", "close": 0.62, "volume": 204130.0}, {"date": "2023-11-23", "close": 0.6, "volume": 158610.0}, {"date": "2023-11-24", "close": 0.63, "volume": 279305.0}, {"date": "2023-11-27", "close": 0.61, "volume": 340534.0}, {"date": "2023-11-28", "close": 0.6, "volume": 212768.0}, {"date": "2023-11-29", "close": 0.665, "volume": 243688.0}, {"date": "2023-11-30", "close": 0.695, "volume": 706047.0}, {"date": "2023-12-01", "close": 0.66, "volume": 195770.0}, {"date": "2023-12-04", "close": 0.705, "volume": 352924.0}, {"date": "2023-12-05", "close": 0.69, "volume": 734548.0}, {"date": "2023-12-06", "close": 0.74, "volume": 194073.0}, {"date": "2023-12-07", "close": 0.73, "volume": 164024.0}, {"date": "2023-12-08", "close": 0.76, "volume": 577660.0}, {"date": "2023-12-11", "close": 0.8, "volume": 526056.0}, {"date": "2023-12-12", "close": 0.8, "volume": 140278.0}, {"date": "2023-12-13", "close": 0.76, "volume": 185435.0}, {"date": "2023-12-14", "close": 0.795, "volume": 57804.0}, {"date": "2023-12-15", "close": 0.865, "volume": 295651.0}, {"date": "2023-12-18", "close": 0.785, "volume": 399897.0}, {"date": "2023-12-19", "close": 0.805, "volume": 151448.0}, {"date": "2023-12-20", "close": 0.805, "volume": 141562.0}, {"date": "2023-12-21", "close": 0.8, "volume": 81082.0}, {"date": "2023-12-22", "close": 0.77, "volume": 260747.0}, {"date": "2023-12-27", "close": 0.81, "volume": 177114.0}, {"date": "2023-12-28", "close": 0.795, "volume": 66867.0}, {"date": "2023-12-29", "close": 0.795, "volume": 48815.0}, {"date": "2024-01-02", "close": 0.775, "volume": 94025.0}, {"date": "2024-01-03", "close": 0.735, "volume": 234446.0}, {"date": "2024-01-04", "close": 0.77, "volume": 94065.0}, {"date": "2024-01-05", "close": 0.76, "volume": 42810.0}, {"date": "2024-01-08", "close": 0.72, "volume": 143820.0}, {"date": "2024-01-09", "close": 0.745, "volume": 138954.0}, {"date": "2024-01-10", "close": 0.73, "volume": 49609.0}, {"date": "2024-01-11", "close": 0.73, "volume": 30950.0}, {"date": "2024-01-12", "close": 0.77, "volume": 79321.0}, {"date": "2024-01-15", "close": 0.78, "volume": 524856.0}, {"date": "2024-01-16", "close": 0.75, "volume": 144698.0}, {"date": "2024-01-17", "close": 0.74, "volume": 114486.0}, {"date": "2024-01-18", "close": 0.725, "volume": 106668.0}, {"date": "2024-01-19", "close": 0.71, "volume": 71438.0}, {"date": "2024-01-22", "close": 0.69, "volume": 131651.0}, {"date": "2024-01-23", "close": 0.655, "volume": 91745.0}, {"date": "2024-01-24", "close": 0.675, "volume": 151101.0}, {"date": "2024-01-25", "close": 0.7, "volume": 105007.0}, {"date": "2024-01-29", "close": 0.655, "volume": 260649.0}, {"date": "2024-01-30", "close": 0.635, "volume": 154038.0}, {"date": "2024-01-31", "close": 0.635, "volume": 223532.0}, {"date": "2024-02-01", "close": 0.64, "volume": 104806.0}, {"date": "2024-02-02", "close": 0.67, "volume": 375297.0}, {"date": "2024-02-05", "close": 0.64, "volume": 179821.0}, {"date": "2024-02-06", "close": 0.64, "volume": 73373.0}, {"date": "2024-02-07", "close": 0.62, "volume": 318273.0}, {"date": "2024-02-08", "close": 0.62, "volume": 108278.0}, {"date": "2024-02-09", "close": 0.635, "volume": 190893.0}, {"date": "2024-02-12", "close": 0.625, "volume": 209581.0}, {"date": "2024-02-13", "close": 0.6, "volume": 314924.0}, {"date": "2024-02-14", "close": 0.57, "volume": 254641.0}, {"date": "2024-02-15", "close": 0.58, "volume": 159005.0}, {"date": "2024-02-16", "close": 0.605, "volume": 271777.0}, {"date": "2024-02-19", "close": 0.65, "volume": 368398.0}, {"date": "2024-02-20", "close": 0.625, "volume": 85165.0}, {"date": "2024-02-21", "close": 0.62, "volume": 140017.0}, {"date": "2024-02-22", "close": 0.595, "volume": 22657.0}, {"date": "2024-02-23", "close": 0.57, "volume": 186951.0}, {"date": "2024-02-26", "close": 0.525, "volume": 645893.0}, {"date": "2024-02-27", "close": 0.475, "volume": 416484.0}, {"date": "2024-02-28", "close": 0.43, "volume": 1580272.0}, {"date": "2024-02-29", "close": 0.45, "volume": 659739.0}, {"date": "2024-03-01", "close": 0.47, "volume": 612364.0}, {"date": "2024-03-04", "close": 0.535, "volume": 434633.0}, {"date": "2024-03-05", "close": 0.49, "volume": 247990.0}, {"date": "2024-03-06", "close": 0.48, "volume": 166239.0}, {"date": "2024-03-07", "close": 0.465, "volume": 344122.0}, {"date": "2024-03-08", "close": 0.445, "volume": 328462.0}, {"date": "2024-03-11", "close": 0.47, "volume": 340088.0}, {"date": "2024-03-12", "close": 0.475, "volume": 140836.0}, {"date": "2024-03-13", "close": 0.47, "volume": 112659.0}, {"date": "2024-03-14", "close": 0.53, "volume": 846832.0}, {"date": "2024-03-15", "close": 0.51, "volume": 253695.0}, {"date": "2024-03-18", "close": 0.585, "volume": 1230653.0}, {"date": "2024-03-19", "close": 0.56, "volume": 714018.0}, {"date": "2024-03-20", "close": 0.55, "volume": 107871.0}, {"date": "2024-03-21", "close": 0.565, "volume": 288938.0}, {"date": "2024-03-22", "close": 0.615, "volume": 729946.0}, {"date": "2024-03-25", "close": 0.67, "volume": 685397.0}, {"date": "2024-03-26", "close": 0.62, "volume": 372869.0}, {"date": "2024-03-27", "close": 0.6, "volume": 347270.0}, {"date": "2024-03-28", "close": 0.595, "volume": 342262.0}, {"date": "2024-04-02", "close": 0.615, "volume": 338861.0}, {"date": "2024-04-03", "close": 0.595, "volume": 449956.0}, {"date": "2024-04-04", "close": 0.625, "volume": 365748.0}, {"date": "2024-04-05", "close": 0.63, "volume": 134507.0}, {"date": "2024-04-08", "close": 0.62, "volume": 124698.0}, {"date": "2024-04-09", "close": 0.645, "volume": 493890.0}, {"date": "2024-04-10", "close": 0.635, "volume": 245259.0}, {"date": "2024-04-11", "close": 0.61, "volume": 167449.0}, {"date": "2024-04-12", "close": 0.62, "volume": 58950.0}, {"date": "2024-04-15", "close": 0.61, "volume": 125336.0}, {"date": "2024-04-16", "close": 0.56, "volume": 558094.0}, {"date": "2024-04-17", "close": 0.585, "volume": 151264.0}, {"date": "2024-04-18", "close": 0.6, "volume": 204351.0}, {"date": "2024-04-19", "close": 0.605, "volume": 266949.0}, {"date": "2024-04-22", "close": 0.605, "volume": 242977.0}, {"date": "2024-04-23", "close": 0.58, "volume": 222739.0}, {"date": "2024-04-24", "close": 0.585, "volume": 96674.0}, {"date": "2024-04-26", "close": 0.62, "volume": 266707.0}, {"date": "2024-04-29", "close": 0.64, "volume": 636214.0}, {"date": "2024-04-30", "close": 0.72, "volume": 744705.0}, {"date": "2024-05-01", "close": 0.685, "volume": 343010.0}, {"date": "2024-05-02", "close": 0.695, "volume": 350920.0}, {"date": "2024-05-03", "close": 0.655, "volume": 216671.0}, {"date": "2024-05-06", "close": 0.68, "volume": 95225.0}, {"date": "2024-05-07", "close": 0.715, "volume": 614031.0}, {"date": "2024-05-08", "close": 0.7, "volume": 166780.0}, {"date": "2024-05-09", "close": 0.68, "volume": 221000.0}, {"date": "2024-05-10", "close": 0.685, "volume": 454421.0}, {"date": "2024-05-13", "close": 0.645, "volume": 261024.0}, {"date": "2024-05-14", "close": 0.675, "volume": 189520.0}, {"date": "2024-05-15", "close": 0.7, "volume": 611337.0}, {"date": "2024-05-16", "close": 0.71, "volume": 413470.0}, {"date": "2024-05-17", "close": 0.8, "volume": 961852.0}, {"date": "2024-05-20", "close": 0.855, "volume": 865618.0}, {"date": "2024-05-21", "close": 0.86, "volume": 385677.0}, {"date": "2024-05-22", "close": 0.825, "volume": 696316.0}, {"date": "2024-05-23", "close": 0.75, "volume": 513897.0}, {"date": "2024-05-24", "close": 0.79, "volume": 282017.0}, {"date": "2024-05-27", "close": 0.78, "volume": 134863.0}, {"date": "2024-05-28", "close": 0.76, "volume": 157018.0}, {"date": "2024-05-29", "close": 0.755, "volume": 147445.0}, {"date": "2024-05-30", "close": 0.63, "volume": 1734286.0}, {"date": "2024-05-31", "close": 0.605, "volume": 566386.0}, {"date": "2024-06-03", "close": 0.58, "volume": 379327.0}, {"date": "2024-06-04", "close": 0.565, "volume": 852223.0}, {"date": "2024-06-05", "close": 0.545, "volume": 549193.0}, {"date": "2024-06-06", "close": 0.515, "volume": 308687.0}, {"date": "2024-06-07", "close": 0.54, "volume": 339554.0}, {"date": "2024-06-11", "close": 0.5, "volume": 531463.0}, {"date": "2024-06-12", "close": 0.5, "volume": 176544.0}, {"date": "2024-06-13", "close": 0.495, "volume": 175069.0}, {"date": "2024-06-14", "close": 0.48, "volume": 274398.0}, {"date": "2024-06-17", "close": 0.46, "volume": 358802.0}, {"date": "2024-06-18", "close": 0.51, "volume": 344925.0}, {"date": "2024-06-19", "close": 0.5, "volume": 550262.0}, {"date": "2024-06-20", "close": 0.495, "volume": 336651.0}, {"date": "2024-06-21", "close": 0.56, "volume": 677969.0}, {"date": "2024-06-24", "close": 0.5, "volume": 450638.0}, {"date": "2024-06-25", "close": 0.525, "volume": 276773.0}, {"date": "2024-06-26", "close": 0.52, "volume": 120367.0}, {"date": "2024-06-27", "close": 0.49, "volume": 282558.0}, {"date": "2024-06-28", "close": 0.48, "volume": 986604.0}, {"date": "2024-07-01", "close": 0.49, "volume": 106904.0}, {"date": "2024-07-02", "close": 0.48, "volume": 191818.0}, {"date": "2024-07-03", "close": 0.49, "volume": 89989.0}, {"date": "2024-07-04", "close": 0.495, "volume": 383177.0}, {"date": "2024-07-05", "close": 0.54, "volume": 279890.0}, {"date": "2024-07-08", "close": 0.515, "volume": 300943.0}, {"date": "2024-07-09", "close": 0.535, "volume": 377862.0}, {"date": "2024-07-10", "close": 0.57, "volume": 1593429.0}, {"date": "2024-07-11", "close": 0.57, "volume": 832389.0}, {"date": "2024-07-12", "close": 0.565, "volume": 416408.0}, {"date": "2024-07-15", "close": 0.525, "volume": 188245.0}, {"date": "2024-07-16", "close": 0.51, "volume": 85506.0}, {"date": "2024-07-17", "close": 0.515, "volume": 162541.0}, {"date": "2024-07-18", "close": 0.52, "volume": 185991.0}, {"date": "2024-07-19", "close": 0.535, "volume": 126814.0}, {"date": "2024-07-22", "close": 0.52, "volume": 408082.0}, {"date": "2024-07-23", "close": 0.53, "volume": 221555.0}, {"date": "2024-07-24", "close": 0.55, "volume": 157345.0}, {"date": "2024-07-25", "close": 0.525, "volume": 147563.0}, {"date": "2024-07-26", "close": 0.52, "volume": 125933.0}, {"date": "2024-07-29", "close": 0.5, "volume": 163630.0}, {"date": "2024-07-30", "close": 0.505, "volume": 259977.0}, {"date": "2024-07-31", "close": 0.505, "volume": 112865.0}, {"date": "2024-08-01", "close": 0.51, "volume": 46213.0}, {"date": "2024-08-02", "close": 0.495, "volume": 257086.0}, {"date": "2024-08-05", "close": 0.465, "volume": 429084.0}, {"date": "2024-08-06", "close": 0.47, "volume": 352623.0}, {"date": "2024-08-07", "close": 0.46, "volume": 113258.0}, {"date": "2024-08-08", "close": 0.415, "volume": 646500.0}, {"date": "2024-08-09", "close": 0.45, "volume": 203859.0}, {"date": "2024-08-12", "close": 0.435, "volume": 444642.0}, {"date": "2024-08-13", "close": 0.415, "volume": 278986.0}, {"date": "2024-08-14", "close": 0.395, "volume": 201741.0}, {"date": "2024-08-15", "close": 0.41, "volume": 176539.0}, {"date": "2024-08-16", "close": 0.4, "volume": 435995.0}, {"date": "2024-08-19", "close": 0.4, "volume": 208375.0}, {"date": "2024-08-20", "close": 0.4, "volume": 97968.0}, {"date": "2024-08-21", "close": 0.4, "volume": 148068.0}, {"date": "2024-08-22", "close": 0.38, "volume": 364178.0}, {"date": "2024-08-23", "close": 0.4, "volume": 216751.0}, {"date": "2024-08-26", "close": 0.38, "volume": 352282.0}, {"date": "2024-08-27", "close": 0.375, "volume": 187870.0}, {"date": "2024-08-28", "close": 0.39, "volume": 231113.0}, {"date": "2024-08-29", "close": 0.385, "volume": 758639.0}, {"date": "2024-08-30", "close": 0.44, "volume": 958849.0}, {"date": "2024-09-02", "close": 0.42, "volume": 387686.0}, {"date": "2024-09-03", "close": 0.45, "volume": 101423.0}, {"date": "2024-09-04", "close": 0.4, "volume": 223756.0}, {"date": "2024-09-05", "close": 0.4, "volume": 213633.0}, {"date": "2024-09-06", "close": 0.415, "volume": 175283.0}, {"date": "2024-09-09", "close": 0.395, "volume": 331378.0}, {"date": "2024-09-10", "close": 0.365, "volume": 846470.0}, {"date": "2024-09-11", "close": 0.38, "volume": 245522.0}, {"date": "2024-09-12", "close": 0.405, "volume": 113330.0}, {"date": "2024-09-13", "close": 0.385, "volume": 163139.0}, {"date": "2024-09-16", "close": 0.405, "volume": 100114.0}, {"date": "2024-09-17", "close": 0.365, "volume": 105067.0}, {"date": "2024-09-18", "close": 0.365, "volume": 137914.0}, {"date": "2024-09-19", "close": 0.375, "volume": 351699.0}, {"date": "2024-09-20", "close": 0.35, "volume": 272814.0}, {"date": "2024-09-23", "close": 0.355, "volume": 357519.0}, {"date": "2024-09-24", "close": 0.35, "volume": 191137.0}, {"date": "2024-09-25", "close": 0.37, "volume": 434203.0}, {"date": "2024-09-26", "close": 0.42, "volume": 310596.0}, {"date": "2024-09-27", "close": 0.47, "volume": 828148.0}, {"date": "2024-09-30", "close": 0.455, "volume": 439370.0}, {"date": "2024-10-01", "close": 0.44, "volume": 174851.0}, {"date": "2024-10-02", "close": 0.43, "volume": 226891.0}, {"date": "2024-10-03", "close": 0.415, "volume": 217330.0}, {"date": "2024-10-04", "close": 0.395, "volume": 224903.0}, {"date": "2024-10-07", "close": 0.41, "volume": 61926.0}, {"date": "2024-10-08", "close": 0.39, "volume": 65620.0}, {"date": "2024-10-09", "close": 0.38, "volume": 207861.0}, {"date": "2024-10-10", "close": 0.38, "volume": 144360.0}, {"date": "2024-10-11", "close": 0.38, "volume": 129835.0}, {"date": "2024-10-14", "close": 0.375, "volume": 427567.0}, {"date": "2024-10-15", "close": 0.365, "volume": 369727.0}, {"date": "2024-10-16", "close": 0.355, "volume": 480733.0}, {"date": "2024-10-17", "close": 0.365, "volume": 160016.0}, {"date": "2024-10-18", "close": 0.37, "volume": 78374.0}, {"date": "2024-10-21", "close": 0.425, "volume": 785246.0}, {"date": "2024-10-22", "close": 0.39, "volume": 429220.0}, {"date": "2024-10-23", "close": 0.425, "volume": 161043.0}, {"date": "2024-10-24", "close": 0.435, "volume": 340217.0}, {"date": "2024-10-25", "close": 0.42, "volume": 109791.0}, {"date": "2024-10-28", "close": 0.395, "volume": 232887.0}, {"date": "2024-10-29", "close": 0.375, "volume": 387357.0}, {"date": "2024-10-30", "close": 0.38, "volume": 310950.0}, {"date": "2024-10-31", "close": 0.38, "volume": 419888.0}, {"date": "2024-11-01", "close": 0.405, "volume": 127672.0}, {"date": "2024-11-04", "close": 0.38, "volume": 71171.0}, {"date": "2024-11-05", "close": 0.365, "volume": 133328.0}, {"date": "2024-11-06", "close": 0.37, "volume": 377713.0}, {"date": "2024-11-07", "close": 0.355, "volume": 208655.0}, {"date": "2024-11-08", "close": 0.36, "volume": 165766.0}, {"date": "2024-11-11", "close": 0.39, "volume": 508233.0}, {"date": "2024-11-12", "close": 0.38, "volume": 297536.0}, {"date": "2024-11-13", "close": 0.375, "volume": 229327.0}, {"date": "2024-11-14", "close": 0.385, "volume": 211954.0}, {"date": "2024-11-15", "close": 0.365, "volume": 153516.0}, {"date": "2024-11-18", "close": 0.38, "volume": 192076.0}, {"date": "2024-11-19", "close": 0.365, "volume": 85026.0}, {"date": "2024-11-20", "close": 0.37, "volume": 115261.0}, {"date": "2024-11-21", "close": 0.37, "volume": 81080.0}, {"date": "2024-11-22", "close": 0.365, "volume": 112979.0}, {"date": "2024-11-25", "close": 0.36, "volume": 73315.0}, {"date": "2024-11-28", "close": 0.4, "volume": 1231900.0}, {"date": "2024-11-29", "close": 0.415, "volume": 287495.0}, {"date": "2024-12-02", "close": 0.41, "volume": 662315.0}, {"date": "2024-12-03", "close": 0.405, "volume": 281131.0}, {"date": "2024-12-04", "close": 0.39, "volume": 341889.0}, {"date": "2024-12-05", "close": 0.39, "volume": 528782.0}, {"date": "2024-12-06", "close": 0.365, "volume": 1144485.0}, {"date": "2024-12-09", "close": 0.35, "volume": 717450.0}, {"date": "2024-12-10", "close": 0.34, "volume": 937678.0}, {"date": "2024-12-11", "close": 0.335, "volume": 729859.0}, {"date": "2024-12-12", "close": 0.33, "volume": 835895.0}, {"date": "2024-12-13", "close": 0.34, "volume": 317899.0}, {"date": "2024-12-16", "close": 0.335, "volume": 219053.0}, {"date": "2024-12-17", "close": 0.325, "volume": 193919.0}, {"date": "2024-12-18", "close": 0.355, "volume": 475522.0}, {"date": "2024-12-19", "close": 0.355, "volume": 247984.0}, {"date": "2024-12-20", "close": 0.35, "volume": 128395.0}, {"date": "2024-12-23", "close": 0.365, "volume": 194589.0}, {"date": "2024-12-24", "close": 0.35, "volume": 47594.0}, {"date": "2024-12-27", "close": 0.355, "volume": 171411.0}, {"date": "2024-12-30", "close": 0.345, "volume": 62386.0}, {"date": "2024-12-31", "close": 0.345, "volume": 19958.0}, {"date": "2025-01-02", "close": 0.34, "volume": 50099.0}, {"date": "2025-01-03", "close": 0.345, "volume": 18467.0}, {"date": "2025-01-06", "close": 0.35, "volume": 227095.0}, {"date": "2025-01-07", "close": 0.335, "volume": 405096.0}, {"date": "2025-01-08", "close": 0.345, "volume": 191840.0}, {"date": "2025-01-09", "close": 0.35, "volume": 144743.0}, {"date": "2025-01-10", "close": 0.375, "volume": 496351.0}, {"date": "2025-01-13", "close": 0.375, "volume": 227776.0}, {"date": "2025-01-14", "close": 0.36, "volume": 29430.0}, {"date": "2025-01-15", "close": 0.36, "volume": 88832.0}, {"date": "2025-01-16", "close": 0.345, "volume": 183486.0}, {"date": "2025-01-17", "close": 0.37, "volume": 205810.0}, {"date": "2025-01-20", "close": 0.385, "volume": 571956.0}, {"date": "2025-01-21", "close": 0.365, "volume": 155040.0}, {"date": "2025-01-22", "close": 0.35, "volume": 167472.0}, {"date": "2025-01-23", "close": 0.34, "volume": 206543.0}, {"date": "2025-01-24", "close": 0.345, "volume": 38213.0}, {"date": "2025-01-28", "close": 0.335, "volume": 160343.0}, {"date": "2025-01-29", "close": 0.335, "volume": 92325.0}, {"date": "2025-01-30", "close": 0.335, "volume": 131810.0}, {"date": "2025-01-31", "close": 0.365, "volume": 285411.0}, {"date": "2025-02-03", "close": 0.35, "volume": 260665.0}, {"date": "2025-02-04", "close": 0.36, "volume": 250180.0}, {"date": "2025-02-05", "close": 0.365, "volume": 403489.0}, {"date": "2025-02-06", "close": 0.345, "volume": 223448.0}, {"date": "2025-02-07", "close": 0.335, "volume": 104265.0}, {"date": "2025-02-10", "close": 0.35, "volume": 166744.0}, {"date": "2025-02-11", "close": 0.39, "volume": 649217.0}, {"date": "2025-02-12", "close": 0.4, "volume": 308697.0}, {"date": "2025-02-13", "close": 0.37, "volume": 501129.0}, {"date": "2025-02-14", "close": 0.4, "volume": 328035.0}, {"date": "2025-02-17", "close": 0.38, "volume": 358044.0}, {"date": "2025-02-18", "close": 0.38, "volume": 219354.0}, {"date": "2025-02-19", "close": 0.38, "volume": 38271.0}, {"date": "2025-02-20", "close": 0.365, "volume": 245017.0}, {"date": "2025-02-21", "close": 0.355, "volume": 107141.0}, {"date": "2025-02-24", "close": 0.365, "volume": 73879.0}, {"date": "2025-02-25", "close": 0.33, "volume": 804369.0}, {"date": "2025-02-26", "close": 0.325, "volume": 320154.0}, {"date": "2025-02-27", "close": 0.32, "volume": 160792.0}, {"date": "2025-02-28", "close": 0.32, "volume": 175981.0}, {"date": "2025-03-03", "close": 0.34, "volume": 131431.0}, {"date": "2025-03-04", "close": 0.315, "volume": 106201.0}, {"date": "2025-03-05", "close": 0.31, "volume": 162088.0}, {"date": "2025-03-06", "close": 0.32, "volume": 28976.0}, {"date": "2025-03-07", "close": 0.315, "volume": 149181.0}, {"date": "2025-03-10", "close": 0.315, "volume": 199683.0}, {"date": "2025-03-11", "close": 0.28, "volume": 576969.0}, {"date": "2025-03-12", "close": 0.29, "volume": 348196.0}, {"date": "2025-03-13", "close": 0.3, "volume": 79938.0}, {"date": "2025-03-14", "close": 0.31, "volume": 106866.0}, {"date": "2025-03-17", "close": 0.31, "volume": 102756.0}, {"date": "2025-03-18", "close": 0.31, "volume": 109738.0}, {"date": "2025-03-19", "close": 0.29, "volume": 266144.0}, {"date": "2025-03-20", "close": 0.3, "volume": 137619.0}, {"date": "2025-03-21", "close": 0.325, "volume": 274180.0}, {"date": "2025-03-24", "close": 0.305, "volume": 86157.0}, {"date": "2025-03-25", "close": 0.305, "volume": 139023.0}, {"date": "2025-03-26", "close": 0.315, "volume": 89418.0}, {"date": "2025-03-27", "close": 0.3075, "volume": 64999.0}, {"date": "2025-03-28", "close": 0.285, "volume": 280010.0}, {"date": "2025-03-31", "close": 0.285, "volume": 9908770.0}, {"date": "2025-04-01", "close": 0.285, "volume": 131851.0}, {"date": "2025-04-02", "close": 0.28, "volume": 245466.0}, {"date": "2025-04-03", "close": 0.28, "volume": 149740.0}, {"date": "2025-04-04", "close": 0.2675, "volume": 403773.0}, {"date": "2025-04-07", "close": 0.235, "volume": 950321.0}, {"date": "2025-04-08", "close": 0.245, "volume": 436807.0}, {"date": "2025-04-09", "close": 0.23, "volume": 506121.0}, {"date": "2025-04-10", "close": 0.23, "volume": 564655.0}, {"date": "2025-04-11", "close": 0.25, "volume": 542620.0}, {"date": "2025-04-14", "close": 0.28, "volume": 194469.0}, {"date": "2025-04-15", "close": 0.28, "volume": 130559.0}, {"date": "2025-04-16", "close": 0.27, "volume": 60277.0}, {"date": "2025-04-17", "close": 0.265, "volume": 70526.0}, {"date": "2025-04-22", "close": 0.25, "volume": 124436.0}, {"date": "2025-04-23", "close": 0.25, "volume": 232409.0}, {"date": "2025-04-24", "close": 0.27, "volume": 117207.0}, {"date": "2025-04-28", "close": 0.275, "volume": 41210.0}, {"date": "2025-04-29", "close": 0.28, "volume": 175483.0}, {"date": "2025-04-30", "close": 0.275, "volume": 345540.0}, {"date": "2025-05-01", "close": 0.26, "volume": 67895.0}, {"date": "2025-05-02", "close": 0.275, "volume": 123429.0}, {"date": "2025-05-05", "close": 0.27, "volume": 39912.0}, {"date": "2025-05-06", "close": 0.27, "volume": 55324.0}, {"date": "2025-05-07", "close": 0.275, "volume": 1007416.0}, {"date": "2025-05-08", "close": 0.285, "volume": 387833.0}, {"date": "2025-05-09", "close": 0.31, "volume": 335574.0}, {"date": "2025-05-12", "close": 0.315, "volume": 300274.0}, {"date": "2025-05-13", "close": 0.32, "volume": 319793.0}, {"date": "2025-05-14", "close": 0.3, "volume": 171379.0}, {"date": "2025-05-15", "close": 0.27, "volume": 548941.0}, {"date": "2025-05-16", "close": 0.31, "volume": 112867.0}, {"date": "2025-05-19", "close": 0.29, "volume": 65881.0}, {"date": "2025-05-20", "close": 0.285, "volume": 78721.0}, {"date": "2025-05-21", "close": 0.28, "volume": 431471.0}, {"date": "2025-05-22", "close": 0.305, "volume": 183208.0}, {"date": "2025-05-23", "close": 0.295, "volume": 285094.0}, {"date": "2025-05-26", "close": 0.3, "volume": 146493.0}, {"date": "2025-05-27", "close": 0.34, "volume": 1868116.0}, {"date": "2025-05-28", "close": 0.37, "volume": 775635.0}, {"date": "2025-05-29", "close": 0.345, "volume": 233174.0}, {"date": "2025-05-30", "close": 0.35, "volume": 378497.0}, {"date": "2025-06-02", "close": 0.34, "volume": 491107.0}, {"date": "2025-06-03", "close": 0.33, "volume": 183494.0}, {"date": "2025-06-04", "close": 0.355, "volume": 258811.0}, {"date": "2025-06-05", "close": 0.325, "volume": 388156.0}, {"date": "2025-06-06", "close": 0.32, "volume": 206044.0}, {"date": "2025-06-10", "close": 0.325, "volume": 436307.0}, {"date": "2025-06-11", "close": 0.315, "volume": 304985.0}, {"date": "2025-06-12", "close": 0.315, "volume": 306936.0}, {"date": "2025-06-13", "close": 0.325, "volume": 219206.0}, {"date": "2025-06-16", "close": 0.35, "volume": 1325988.0}, {"date": "2025-06-17", "close": 0.365, "volume": 389940.0}, {"date": "2025-06-18", "close": 0.38, "volume": 678130.0}, {"date": "2025-06-19", "close": 0.38, "volume": 292618.0}, {"date": "2025-06-20", "close": 0.375, "volume": 310077.0}, {"date": "2025-06-23", "close": 0.365, "volume": 497799.0}, {"date": "2025-06-24", "close": 0.365, "volume": 322579.0}, {"date": "2025-06-25", "close": 0.36, "volume": 463720.0}, {"date": "2025-06-26", "close": 0.335, "volume": 292659.0}, {"date": "2025-06-27", "close": 0.395, "volume": 843097.0}, {"date": "2025-06-30", "close": 0.385, "volume": 582035.0}, {"date": "2025-07-01", "close": 0.41, "volume": 377402.0}, {"date": "2025-07-02", "close": 0.415, "volume": 307503.0}, {"date": "2025-07-03", "close": 0.445, "volume": 621377.0}, {"date": "2025-07-04", "close": 0.44, "volume": 462804.0}, {"date": "2025-07-07", "close": 0.425, "volume": 314515.0}, {"date": "2025-07-08", "close": 0.43, "volume": 174104.0}, {"date": "2025-07-09", "close": 0.425, "volume": 351990.0}, {"date": "2025-07-10", "close": 0.44, "volume": 200874.0}, {"date": "2025-07-11", "close": 0.455, "volume": 341485.0}, {"date": "2025-07-14", "close": 0.45, "volume": 254600.0}, {"date": "2025-07-15", "close": 0.455, "volume": 178962.0}, {"date": "2025-07-16", "close": 0.45, "volume": 56245.0}, {"date": "2025-07-17", "close": 0.43, "volume": 106403.0}, {"date": "2025-07-18", "close": 0.445, "volume": 187162.0}, {"date": "2025-07-21", "close": 0.43, "volume": 246122.0}, {"date": "2025-07-22", "close": 0.42, "volume": 50914.0}, {"date": "2025-07-23", "close": 0.42, "volume": 37295.0}, {"date": "2025-07-24", "close": 0.42, "volume": 125860.0}, {"date": "2025-07-25", "close": 0.39, "volume": 263925.0}, {"date": "2025-07-28", "close": 0.39, "volume": 136250.0}, {"date": "2025-07-29", "close": 0.385, "volume": 199195.0}, {"date": "2025-07-30", "close": 0.39, "volume": 44595.0}, {"date": "2025-07-31", "close": 0.375, "volume": 418028.0}, {"date": "2025-08-01", "close": 0.355, "volume": 135059.0}, {"date": "2025-08-04", "close": 0.36, "volume": 228809.0}, {"date": "2025-08-05", "close": 0.385, "volume": 212613.0}, {"date": "2025-08-06", "close": 0.375, "volume": 493392.0}, {"date": "2025-08-07", "close": 0.36, "volume": 490943.0}, {"date": "2025-08-08", "close": 0.355, "volume": 516708.0}, {"date": "2025-08-11", "close": 0.355, "volume": 81000.0}, {"date": "2025-08-12", "close": 0.35, "volume": 207202.0}, {"date": "2025-08-13", "close": 0.34, "volume": 300151.0}, {"date": "2025-08-14", "close": 0.34, "volume": 390528.0}, {"date": "2025-08-15", "close": 0.34, "volume": 512794.0}, {"date": "2025-08-18", "close": 0.34, "volume": 145050.0}, {"date": "2025-08-19", "close": 0.34, "volume": 94182.0}, {"date": "2025-08-20", "close": 0.32, "volume": 620231.0}, {"date": "2025-08-21", "close": 0.325, "volume": 201235.0}, {"date": "2025-08-22", "close": 0.33, "volume": 274417.0}, {"date": "2025-08-25", "close": 0.31, "volume": 496481.0}, {"date": "2025-08-26", "close": 0.315, "volume": 216228.0}, {"date": "2025-08-27", "close": 0.32, "volume": 36708.0}, {"date": "2025-08-28", "close": 0.315, "volume": 52601.0}, {"date": "2025-08-29", "close": 0.32, "volume": 189534.0}, {"date": "2025-09-01", "close": 0.31, "volume": 368158.0}, {"date": "2025-09-02", "close": 0.31, "volume": 372748.0}, {"date": "2025-09-03", "close": 0.305, "volume": 658603.0}, {"date": "2025-09-04", "close": 0.295, "volume": 698839.0}, {"date": "2025-09-05", "close": 0.3, "volume": 159304.0}, {"date": "2025-09-08", "close": 0.3, "volume": 118530.0}, {"date": "2025-09-09", "close": 0.31, "volume": 6033647.0}, {"date": "2025-09-10", "close": 0.29, "volume": 424040.0}, {"date": "2025-09-11", "close": 0.295, "volume": 126567.0}, {"date": "2025-09-12", "close": 0.305, "volume": 211647.0}, {"date": "2025-09-15", "close": 0.32, "volume": 8065097.0}, {"date": "2025-09-16", "close": 0.33, "volume": 1001857.0}, {"date": "2025-09-17", "close": 0.31, "volume": 325119.0}, {"date": "2025-09-18", "close": 0.31, "volume": 250904.0}, {"date": "2025-09-19", "close": 0.32, "volume": 20313.0}, {"date": "2025-09-22", "close": 0.355, "volume": 2631082.0}, {"date": "2025-09-23", "close": 0.335, "volume": 1141943.0}, {"date": "2025-09-24", "close": 0.345, "volume": 817683.0}, {"date": "2025-09-25", "close": 0.345, "volume": 2379878.0}, {"date": "2025-09-26", "close": 0.36, "volume": 1171258.0}, {"date": "2025-09-29", "close": 0.355, "volume": 862939.0}, {"date": "2025-09-30", "close": 0.355, "volume": 2513617.0}, {"date": "2025-10-01", "close": 0.335, "volume": 1039649.0}, {"date": "2025-10-02", "close": 0.42, "volume": 2068775.0}, {"date": "2025-10-03", "close": 0.41, "volume": 1154099.0}, {"date": "2025-10-06", "close": 0.445, "volume": 3510871.0}, {"date": "2025-10-07", "close": 0.425, "volume": 739533.0}, {"date": "2025-10-08", "close": 0.43, "volume": 1447629.0}, {"date": "2025-10-09", "close": 0.48, "volume": 1951038.0}, {"date": "2025-10-10", "close": 0.475, "volume": 1330783.0}, {"date": "2025-10-13", "close": 0.44, "volume": 810652.0}, {"date": "2025-10-14", "close": 0.485, "volume": 1505507.0}, {"date": "2025-10-15", "close": 0.5, "volume": 3778922.0}, {"date": "2025-10-16", "close": 0.49, "volume": 638574.0}, {"date": "2025-10-17", "close": 0.465, "volume": 612557.0}, {"date": "2025-10-20", "close": 0.46, "volume": 981889.0}, {"date": "2025-10-21", "close": 0.46, "volume": 444131.0}, {"date": "2025-10-22", "close": 0.435, "volume": 969154.0}, {"date": "2025-10-23", "close": 0.425, "volume": 236476.0}, {"date": "2025-10-24", "close": 0.425, "volume": 259858.0}, {"date": "2025-10-27", "close": 0.425, "volume": 223404.0}, {"date": "2025-10-28", "close": 0.415, "volume": 723679.0}, {"date": "2025-10-29", "close": 0.435, "volume": 120112.0}, {"date": "2025-10-30", "close": 0.42, "volume": 176677.0}, {"date": "2025-10-31", "close": 0.41, "volume": 521227.0}, {"date": "2025-11-03", "close": 0.385, "volume": 533331.0}, {"date": "2025-11-04", "close": 0.38, "volume": 160913.0}, {"date": "2025-11-05", "close": 0.36, "volume": 460119.0}, {"date": "2025-11-06", "close": 0.365, "volume": 1026208.0}, {"date": "2025-11-07", "close": 0.36, "volume": 329162.0}, {"date": "2025-11-10", "close": 0.37, "volume": 499071.0}, {"date": "2025-11-11", "close": 0.38, "volume": 508480.0}, {"date": "2025-11-12", "close": 0.375, "volume": 628391.0}, {"date": "2025-11-13", "close": 0.37, "volume": 396841.0}, {"date": "2025-11-14", "close": 0.38, "volume": 1443002.0}, {"date": "2025-11-17", "close": 0.395, "volume": 886745.0}, {"date": "2025-11-18", "close": 0.38, "volume": 443884.0}, {"date": "2025-11-19", "close": 0.395, "volume": 223644.0}, {"date": "2025-11-20", "close": 0.385, "volume": 424198.0}, {"date": "2025-11-21", "close": 0.355, "volume": 471858.0}, {"date": "2025-11-24", "close": 0.365, "volume": 117833.0}, {"date": "2025-11-25", "close": 0.37, "volume": 584897.0}, {"date": "2025-11-26", "close": 0.37, "volume": 1020755.0}, {"date": "2025-11-27", "close": 0.38, "volume": 511317.0}, {"date": "2025-11-28", "close": 0.39, "volume": 111007.0}, {"date": "2025-12-01", "close": 0.37, "volume": 436965.0}, {"date": "2025-12-02", "close": 0.37, "volume": 31796.0}, {"date": "2025-12-03", "close": 0.385, "volume": 414300.0}, {"date": "2025-12-04", "close": 0.41, "volume": 1129183.0}, {"date": "2025-12-05", "close": 0.415, "volume": 1029008.0}, {"date": "2025-12-08", "close": 0.395, "volume": 529935.0}, {"date": "2025-12-09", "close": 0.375, "volume": 515024.0}, {"date": "2025-12-10", "close": 0.385, "volume": 297519.0}, {"date": "2025-12-11", "close": 0.38, "volume": 447897.0}, {"date": "2025-12-12", "close": 0.425, "volume": 1047385.0}, {"date": "2025-12-15", "close": 0.42, "volume": 560441.0}, {"date": "2025-12-16", "close": 0.405, "volume": 295550.0}, {"date": "2025-12-17", "close": 0.41, "volume": 438778.0}, {"date": "2025-12-18", "close": 0.44, "volume": 1644311.0}, {"date": "2025-12-19", "close": 0.415, "volume": 178390.0}, {"date": "2025-12-22", "close": 0.42, "volume": 126885.0}, {"date": "2025-12-23", "close": 0.425, "volume": 239789.0}, {"date": "2025-12-24", "close": 0.445, "volume": 426890.0}, {"date": "2025-12-29", "close": 0.455, "volume": 529910.0}, {"date": "2025-12-30", "close": 0.45, "volume": 366859.0}, {"date": "2025-12-31", "close": 0.45, "volume": 67854.0}, {"date": "2026-01-02", "close": 0.49, "volume": 575442.0}, {"date": "2026-01-05", "close": 0.485, "volume": 925789.0}, {"date": "2026-01-06", "close": 0.56, "volume": 1379671.0}, {"date": "2026-01-07", "close": 0.55, "volume": 929204.0}, {"date": "2026-01-08", "close": 0.54, "volume": 297276.0}, {"date": "2026-01-09", "close": 0.54, "volume": 352414.0}, {"date": "2026-01-12", "close": 0.525, "volume": 459329.0}, {"date": "2026-01-13", "close": 0.54, "volume": 411814.0}, {"date": "2026-01-14", "close": 0.535, "volume": 682185.0}, {"date": "2026-01-15", "close": 0.54, "volume": 1143774.0}, {"date": "2026-01-16", "close": 0.56, "volume": 548811.0}, {"date": "2026-01-19", "close": 0.59, "volume": 921321.0}, {"date": "2026-01-20", "close": 0.565, "volume": 1060815.0}, {"date": "2026-01-21", "close": 0.555, "volume": 883631.0}, {"date": "2026-01-22", "close": 0.515, "volume": 1365378.0}, {"date": "2026-01-23", "close": 0.515, "volume": 787079.0}, {"date": "2026-01-27", "close": 0.545, "volume": 2000481.0}, {"date": "2026-01-28", "close": 0.53, "volume": 654162.0}, {"date": "2026-01-29", "close": 0.53, "volume": 1147823.0}, {"date": "2026-01-30", "close": 0.485, "volume": 1761921.0}, {"date": "2026-02-02", "close": 0.465, "volume": 708517.0}, {"date": "2026-02-03", "close": 0.49, "volume": 246946.0}, {"date": "2026-02-04", "close": 0.51, "volume": 433558.0}, {"date": "2026-02-05", "close": 0.47, "volume": 582386.0}, {"date": "2026-02-06", "close": 0.44, "volume": 1400732.0}, {"date": "2026-02-09", "close": 0.47, "volume": 488702.0}, {"date": "2026-02-10", "close": 0.49, "volume": 192405.0}, {"date": "2026-02-11", "close": 0.47, "volume": 279232.0}, {"date": "2026-02-12", "close": 0.52, "volume": 1586477.0}, {"date": "2026-02-13", "close": 0.48, "volume": 524014.0}, {"date": "2026-02-16", "close": 0.475, "volume": 270124.0}, {"date": "2026-02-17", "close": 0.49, "volume": 294177.0}, {"date": "2026-02-18", "close": 0.475, "volume": 438476.0}, {"date": "2026-02-19", "close": 0.48, "volume": 385648.0}, {"date": "2026-02-20", "close": 0.495, "volume": 316580.0}, {"date": "2026-02-23", "close": 0.495, "volume": 197199.0}, {"date": "2026-02-24", "close": 0.475, "volume": 260877.0}, {"date": "2026-02-25", "close": 0.47, "volume": 1504494.0}, {"date": "2026-02-26", "close": 0.46, "volume": 494809.0}, {"date": "2026-02-27", "close": 0.47, "volume": 335628.0}, {"date": "2026-03-02", "close": 0.5, "volume": 619938.0}, {"date": "2026-03-03", "close": 0.51, "volume": 1569151.0}, {"date": "2026-03-04", "close": 0.5, "volume": 743556.0}, {"date": "2026-03-05", "close": 0.475, "volume": 488858.0}, {"date": "2026-03-06", "close": 0.45, "volume": 984390.0}, {"date": "2026-03-09", "close": 0.42, "volume": 1226422.0}, {"date": "2026-03-10", "close": 0.415, "volume": 621685.0}, {"date": "2026-03-11", "close": 0.47, "volume": 760776.0}, {"date": "2026-03-12", "close": 0.44, "volume": 617990.0}, {"date": "2026-03-13", "close": 0.415, "volume": 237705.0}, {"date": "2026-03-16", "close": 0.465, "volume": 1678470.0}, {"date": "2026-03-17", "close": 0.455, "volume": 495998.0}, {"date": "2026-03-18", "close": 0.455, "volume": 282993.0}, {"date": "2026-03-19", "close": 0.39, "volume": 1788542.0}, {"date": "2026-03-20", "close": 0.375, "volume": 1515515.0}, {"date": "2026-03-23", "close": 0.34, "volume": 1245576.0}, {"date": "2026-03-24", "close": 0.365, "volume": 688258.0}, {"date": "2026-03-25", "close": 0.44, "volume": 2292958.0}, {"date": "2026-03-26", "close": 0.4, "volume": 544978.0}, {"date": "2026-03-27", "close": 0.41, "volume": 247543.0}, {"date": "2026-03-30", "close": 0.4, "volume": 328918.0}, {"date": "2026-03-31", "close": 0.4, "volume": 558168.0}, {"date": "2026-04-01", "close": 0.45, "volume": 728585.0}, {"date": "2026-04-02", "close": 0.425, "volume": 5677466.0}, {"date": "2026-04-07", "close": 0.44, "volume": 240995.0}, {"date": "2026-04-08", "close": 0.47, "volume": 751305.0}, {"date": "2026-04-09", "close": 0.47, "volume": 447410.0}, {"date": "2026-04-10", "close": 0.475, "volume": 193510.0}, {"date": "2026-04-13", "close": 0.43, "volume": 462736.0}, {"date": "2026-04-14", "close": 0.435, "volume": 269682.0}, {"date": "2026-04-15", "close": 0.455, "volume": 215231.0}, {"date": "2026-04-16", "close": 0.475, "volume": 495446.0}, {"date": "2026-04-17", "close": 0.465, "volume": 575332.0}, {"date": "2026-04-20", "close": 0.495, "volume": 1309453.0}, {"date": "2026-04-21", "close": 0.495, "volume": 243872.0}, {"date": "2026-04-22", "close": 0.465, "volume": 406027.0}, {"date": "2026-04-23", "close": 0.49, "volume": 804589.0}, {"date": "2026-04-24", "close": 0.52, "volume": 1055192.0}, {"date": "2026-04-27", "close": 0.555, "volume": 921094.0}, {"date": "2026-04-28", "close": 0.485, "volume": 816147.0}, {"date": "2026-04-29", "close": 0.47, "volume": 386343.0}, {"date": "2026-04-30", "close": 0.46, "volume": 849429.0}, {"date": "2026-05-01", "close": 0.48, "volume": 643959.0}, {"date": "2026-05-04", "close": 0.455, "volume": 411975.0}, {"date": "2026-05-05", "close": 0.425, "volume": 502461.0}, {"date": "2026-05-06", "close": 0.455, "volume": 412167.0}, {"date": "2026-05-07", "close": 0.475, "volume": 605456.0}, {"date": "2026-05-08", "close": 0.475, "volume": 252318.0}, {"date": "2026-05-11", "close": 0.515, "volume": 566450.0}, {"date": "2026-05-12", "close": 0.54, "volume": 1196649.0}, {"date": "2026-05-13", "close": 0.55, "volume": 1299901.0}, {"date": "2026-05-14", "close": 0.62, "volume": 5166641.0}, {"date": "2026-05-15", "close": 0.59, "volume": 1180891.0}, {"date": "2026-05-18", "close": 0.54, "volume": 1156571.0}, {"date": "2026-05-19", "close": 0.53, "volume": 1252381.0}, {"date": "2026-05-20", "close": 0.52, "volume": 723570.0}, {"date": "2026-05-21", "close": 0.55, "volume": 1342306.0}, {"date": "2026-05-22", "close": 0.55, "volume": 450922.0}, {"date": "2026-05-25", "close": 0.64, "volume": 1863611.0}, {"date": "2026-05-26", "close": 0.695, "volume": 2749689.0}, {"date": "2026-05-27", "close": 0.685, "volume": 810201.0}, {"date": "2026-05-28", "close": 0.655, "volume": 688396.0}, {"date": "2026-05-29", "close": 0.73, "volume": 2288362.0}, {"date": "2026-06-01", "close": 0.69, "volume": 1662596.0}, {"date": "2026-06-02", "close": 0.75, "volume": 3177714.0}, {"date": "2026-06-03", "close": 0.725, "volume": 1181498.0}, {"date": "2026-06-04", "close": 0.71, "volume": 443462.0}, {"date": "2026-06-05", "close": 0.67, "volume": 588053.0}, {"date": "2026-06-09", "close": 0.64, "volume": 993053.0}, {"date": "2026-06-10", "close": 0.605, "volume": 818904.0}, {"date": "2026-06-11", "close": 0.63, "volume": 1253370.0}, {"date": "2026-06-12", "close": 0.64, "volume": 533153.0}, {"date": "2026-06-15", "close": 0.7, "volume": 1272207.0}, {"date": "2026-06-16", "close": 0.69, "volume": 588801.0}, {"date": "2026-06-17", "close": 0.71, "volume": 593706.0}, {"date": "2026-06-18", "close": 0.66, "volume": 973674.0}, {"date": "2026-06-19", "close": 0.65, "volume": 474087.0}, {"date": "2026-06-22", "close": 0.635, "volume": 1220087.0}, {"date": "2026-06-23", "close": 0.595, "volume": 567584.0}, {"date": "2026-06-24", "close": 0.595, "volume": 1137901.0}, {"date": "2026-06-25", "close": 0.59, "volume": 766769.0}, {"date": "2026-06-26", "close": 0.57, "volume": 511085.0}, {"date": "2026-06-29", "close": 0.58, "volume": 775084.0}, {"date": "2026-06-30", "close": 0.585, "volume": 242600.0}, {"date": "2026-07-01", "close": 0.595, "volume": 610475.0}, {"date": "2026-07-02", "close": 0.595, "volume": 205274.0}, {"date": "2026-07-03", "close": 0.6, "volume": 167445.0}, {"date": "2026-07-06", "close": 0.605, "volume": 401639.0}, {"date": "2026-07-07", "close": 0.56, "volume": 961590.0}, {"date": "2026-07-08", "close": 0.54, "volume": 746913.0}, {"date": "2026-07-09", "close": 0.54, "volume": 223791.0}, {"date": "2026-07-10", "close": 0.56, "volume": 691297.0}, {"date": "2026-07-13", "close": 0.535, "volume": 665501.0}, {"date": "2026-07-14", "close": 0.53, "volume": 295507.0}, {"date": "2026-07-15", "close": 0.535, "volume": 179210.0}, {"date": "2026-07-16", "close": 0.535, "volume": 131771.0}, {"date": "2026-07-17", "close": 0.49, "volume": 920142.0}, {"date": "2026-07-20", "close": 0.49, "volume": 503286.0}, {"date": "2026-07-21", "close": 0.495, "volume": 263538.0}, {"date": "2026-07-22", "close": 0.505, "volume": 460160.0}, {"date": "2026-07-23", "close": 0.51, "volume": 336328.0}, {"date": "2026-07-24", "close": 0.48, "volume": 590890.0}, {"date": "2026-07-27", "close": 0.755, "volume": 24990430.0}, {"date": "2026-07-28", "close": 0.745, "volume": 6863264.0}, {"date": "2026-07-29", "close": 0.76, "volume": 5730550.0}, {"date": "2026-07-30", "close": 0.73, "volume": 7610562.0}, {"date": "2026-07-31", "close": 0.74, "volume": 6793394.0}, {"date": "2026-08-03", "close": 0.755, "volume": 4828537.0}, {"date": "2026-08-04", "close": 0.765, "volume": 5568998.0}, {"date": "2026-08-05", "close": 0.815, "volume": 7233001.0}, {"date": "2026-08-06", "close": 0.845, "volume": 6546442.0}, {"date": "2026-08-07", "close": 0.87, "volume": 2834502.0}, {"date": "2026-08-10", "close": 0.905, "volume": 3771151.0}, {"date": "2026-08-11", "close": 0.89, "volume": 3256827.0}, {"date": "2026-08-12", "close": 0.905, "volume": 1376636.0}, {"date": "2026-08-13", "close": 0.895, "volume": 1605978.0}, {"date": "2026-08-14", "close": 0.865, "volume": 1088021.0}, {"date": "2026-08-17", "close": 0.905, "volume": 2102869.0}, {"date": "2026-08-18", "close": 0.875, "volume": 1332109.0}, {"date": "2026-08-19", "close": 0.87, "volume": 3322540.0}, {"date": "2026-08-20", "close": 0.98, "volume": 7642549.0}, {"date": "2026-08-21", "close": 0.995, "volume": 3565246.0}, {"date": "2026-08-24", "close": 1.01, "volume": 4456266.0}, {"date": "2026-08-25", "close": 1.035, "volume": 2608309.0}, {"date": "2026-08-26", "close": 1.035, "volume": 2819100.0}, {"date": "2026-08-27", "close": 1.015, "volume": 2034224.0}, {"date": "2026-08-28", "close": 1.01, "volume": 2303081.0}, {"date": "2026-08-31", "close": 0.965, "volume": 2060476.0}, {"date": "2026-09-01", "close": 0.98, "volume": 1152921.0}, {"date": "2026-09-02", "close": 0.96, "volume": 839867.0}, {"date": "2026-09-03", "close": 0.985, "volume": 528934.0}, {"date": "2026-09-04", "close": 0.98, "volume": 995250.0}, {"date": "2026-09-07", "close": 0.975, "volume": 625865.0}], "refreshing": true}