{"ticker": "EMT", "overview": {"name": "Emetals 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": "EMT", "has_prices": true, "as_of": "2026-09-17", "last": 0.04, "prev_close": 0.04, "change": 0.0, "change_pct": 0.0, "session_volume": 5264.0, "vwap_5": 0.04009266487695543, "vwap_20": 0.04247945107593472, "vwap_60": 0.05693286271430272, "vwap_250": 0.06565115971088235, "high_52w": 0.12, "low_52w": 0.04, "avg_volume_20": 117553.6, "sessions": 400, "market_cap": {"value": 3900004.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03116872", "src": "ASX", "ticker": "EMT", "cik": "", "company": "Emetals Limited", "company_raw": "Emetals Ltd", "who": "T Wong", "who_key": "T Wong", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "EMT: director interest change (ASX)", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03116872", "trade_date": "2026-07-21", "timestamp": "2026-07-21", "mins": 150702}, {"id": "ASX-03116871", "src": "ASX", "ticker": "EMT", "cik": "", "company": "Emetals Limited", "company_raw": "Emetals Ltd", "who": "G Lyons", "who_key": "G Lyons", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "EMT: director interest change (ASX)", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03116871", "trade_date": "2026-07-21", "timestamp": "2026-07-21", "mins": 150702}, {"id": "ASX3Y-03112905-1", "src": "ASX", "ticker": "EMT", "cik": "", "company": "Emetals Limited", "company_raw": "Emetals Limited", "who": "Mathew Walker", "who_key": "Mathew Walker", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Mathew Walker lodges a filing in EMT", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03112905", "trade_date": "2026-07-21", "timestamp": "2026-07-21", "mins": 150702}, {"id": "ASX3Y-03112906-1", "src": "ASX", "ticker": "EMT", "cik": "", "company": "Emetals Limited", "company_raw": "Emetals Limited", "who": "Gary Lyons", "who_key": "Gary Lyons", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Gary Lyons files a notice on EMT", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03112906", "trade_date": "2026-07-21", "timestamp": "2026-07-21", "mins": 150702}, {"id": "ASX3Y-03112907-1", "src": "ASX", "ticker": "EMT", "cik": "", "company": "Emetals Limited", "company_raw": "Emetals Limited", "who": "Teck Siong Wong", "who_key": "Teck Siong Wong", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "EMT hits the wire: Teck Siong Wong discloses", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03112907", "trade_date": "2026-07-21", "timestamp": "2026-07-21", "mins": 150702}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "M Walker", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-21", "source_url": "https://www.marketindex.com.au/asx/emt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "G Lyons", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-21", "source_url": "https://www.marketindex.com.au/asx/emt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "T Wong", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-21", "source_url": "https://www.marketindex.com.au/asx/emt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mathew Walker", "notice_type": "3Y", "direct_shares": 6500000.0, "indirect_shares": 2500000.0, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest. Mr Walker has the power to exercise or control the exercise of the right to vote or dispo", "pct": null, "notice_date": "2026-07-21", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03112905-6A1334763", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Gary Lyons", "notice_type": "3Y", "direct_shares": 616412.0, "indirect_shares": 2500000.0, "indirect_account": "(including registered holder) Note: Provide detai ls of the circumstances giving rise to the relevant interest. MR GARY LYONS & MS TATJANA CUSMANO <LYONS SUPER FUND A/C> MR GARY LYONS <THE GARY LYONS ", "pct": null, "notice_date": "2026-07-21", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03112906-6A1334764", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Teck Siong Wong", "notice_type": "3Y", "direct_shares": 1643330.0, "indirect_shares": 1643330.0, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest. Bluebay Investments Group Corporation Teck Resources Pty Ltd", "pct": null, "notice_date": "2026-07-21", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03112907-6A1334765", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M Walker", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-15", "source_url": "https://www.marketindex.com.au/asx/emt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "G Lyons", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-15", "source_url": "https://www.marketindex.com.au/asx/emt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "T Wong", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-15", "source_url": "https://www.marketindex.com.au/asx/emt", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-01-28", "source_url": "https://www.marketindex.com.au/asx/emt", "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": "2025-10-03", "source_url": "https://www.marketindex.com.au/asx/emt", "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": "2025-02-12", "source_url": "https://www.marketindex.com.au/asx/emt", "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": "2023-07-07", "source_url": "https://www.marketindex.com.au/asx/emt", "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": "2023-03-13", "source_url": "https://www.marketindex.com.au/asx/emt", "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": "2023-01-03", "source_url": "https://www.marketindex.com.au/asx/emt", "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": "2022-06-05", "source_url": "https://www.marketindex.com.au/asx/emt", "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": "2022-05-31", "source_url": "https://www.marketindex.com.au/asx/emt", "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": "2022-05-25", "source_url": "https://www.marketindex.com.au/asx/emt", "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": "2022-02-04", "source_url": "https://www.marketindex.com.au/asx/emt", "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": "2021-05-28", "source_url": "https://www.marketindex.com.au/asx/emt", "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": "2021-05-06", "source_url": "https://www.marketindex.com.au/asx/emt", "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": "2020-12-15", "source_url": "https://www.marketindex.com.au/asx/emt", "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": "2020-08-04", "source_url": "https://www.marketindex.com.au/asx/emt", "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": "2020-03-25", "source_url": "https://www.marketindex.com.au/asx/emt", "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": "2020-01-17", "source_url": "https://www.marketindex.com.au/asx/emt", "needs_ocr": 0}], "directors": [{"name": "Teck Siong Wong", "first_seen": "2026-07-21", "last_seen": "2026-07-21", "status": "current", "notices": 1}, {"name": "T Wong", "first_seen": "2026-07-15", "last_seen": "2026-07-21", "status": "current", "notices": 2}, {"name": "Mathew Walker", "first_seen": "2026-07-21", "last_seen": "2026-07-21", "status": "current", "notices": 1}, {"name": "M Walker", "first_seen": "2026-07-15", "last_seen": "2026-07-21", "status": "current", "notices": 2}, {"name": "Gary Lyons", "first_seen": "2026-07-21", "last_seen": "2026-07-21", "status": "current", "notices": 1}, {"name": "G Lyons", "first_seen": "2026-07-15", "last_seen": "2026-07-21", "status": "current", "notices": 2}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-28", "form": "Quarterly Activities Report", "title": "Quarterly Activities/Appendix 5B Cash Flow Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155019-6A1352296"}, {"date": "2026-10-20", "form": "Progress Report", "title": "Mineral Range Tungsten Project, Drilling Update", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151001-6A1350371"}, {"date": "2026-10-19", "form": "Notice Of Meeting", "title": "Notice of Annual General Meeting/Proxy Form", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150412-6A1350123"}, {"date": "2026-10-19", "form": "Notice Of Meeting", "title": "AGM Letter to Shareholders/Proxy Form", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150411-6A1350124"}, {"date": "2026-10-05", "form": "Periodic Reports", "title": "Investor Presentation", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03144727-6A1347844"}], "performance": {"ticker": "EMT", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2010-10-26", "close": 1.62493512, "volume": 13544.0}, {"date": "2010-10-27", "close": 1.42181823, "volume": 36673.0}, {"date": "2010-10-28", "close": 1.42181823, "volume": 15508.0}, {"date": "2010-10-29", "close": 1.523376675, "volume": 19245.0}, {"date": "2010-11-01", "close": 1.48952386, "volume": 2910.0}, {"date": "2010-11-02", "close": 1.48952386, "volume": 44.0}, {"date": "2010-11-03", "close": 1.455671045, "volume": 5125.0}, {"date": "2010-11-04", "close": 1.42181823, "volume": 8906.0}, {"date": "2010-11-05", "close": 1.3541126, "volume": 11772.0}, {"date": "2010-11-09", "close": 1.3541126, "volume": 9970.0}, {"date": "2010-11-10", "close": 1.387965415, "volume": 5169.0}, {"date": "2010-11-11", "close": 1.387965415, "volume": 2215.0}, {"date": "2010-11-12", "close": 1.387965415, "volume": 2215.0}, {"date": "2010-11-15", "close": 1.387965415, "volume": 1477.0}, {"date": "2010-11-16", "close": 1.3541126, "volume": 3692.0}, {"date": "2010-11-17", "close": 1.3541126, "volume": 7066.0}, {"date": "2010-11-18", "close": 1.3541126, "volume": 9157.0}, {"date": "2010-11-19", "close": 1.387965415, "volume": 591.0}, {"date": "2010-11-22", "close": 1.42181823, "volume": 12111.0}, {"date": "2010-11-23", "close": 1.3541126, "volume": 4136.0}, {"date": "2010-11-24", "close": 1.3541126, "volume": 6794.0}, {"date": "2010-11-29", "close": 1.3541126, "volume": 8862.0}, {"date": "2010-11-30", "close": 1.387965415, "volume": 738.0}, {"date": "2010-12-01", "close": 1.3541126, "volume": 5169.0}, {"date": "2010-12-02", "close": 1.3541126, "volume": 3877.0}, {"date": "2010-12-03", "close": 1.3541126, "volume": 7385.0}, {"date": "2010-12-06", "close": 1.387965415, "volume": 10191.0}, {"date": "2010-12-07", "close": 1.3541126, "volume": 1477.0}, {"date": "2010-12-08", "close": 1.42181823, "volume": 11816.0}, {"date": "2010-12-10", "close": 1.42181823, "volume": 2215.0}, {"date": "2010-12-13", "close": 1.42181823, "volume": 2873.0}, {"date": "2010-12-14", "close": 1.42181823, "volume": 2215.0}, {"date": "2010-12-15", "close": 1.387965415, "volume": 14031.0}, {"date": "2010-12-16", "close": 1.387965415, "volume": 5169.0}, {"date": "2010-12-17", "close": 1.387965415, "volume": 2297.0}, {"date": "2010-12-20", "close": 1.387965415, "volume": 1477.0}, {"date": "2010-12-22", "close": 1.387965415, "volume": 8862.0}, {"date": "2010-12-23", "close": 1.3541126, "volume": 4239.0}, {"date": "2010-12-30", "close": 1.3541126, "volume": 5251.0}, {"date": "2011-01-04", "close": 1.42181823, "volume": 1477.0}, {"date": "2011-01-11", "close": 1.42181823, "volume": 2511.0}, {"date": "2011-01-13", "close": 1.55722949, "volume": 10125.0}, {"date": "2011-01-14", "close": 1.3541126, "volume": 1477.0}, {"date": "2011-01-17", "close": 1.3541126, "volume": 1477.0}, {"date": "2011-01-21", "close": 1.387965415, "volume": 11816.0}, {"date": "2011-01-24", "close": 1.3541126, "volume": 4350.0}, {"date": "2011-01-28", "close": 1.48952386, "volume": 14688.0}, {"date": "2011-01-31", "close": 1.48952386, "volume": 1477.0}, {"date": "2011-02-01", "close": 1.48952386, "volume": 14770.0}, {"date": "2011-02-02", "close": 1.55722949, "volume": 7385.0}, {"date": "2011-02-03", "close": 1.62493512, "volume": 5251.0}, {"date": "2011-02-08", "close": 1.658787935, "volume": 27324.0}, {"date": "2011-02-09", "close": 1.62493512, "volume": 11077.0}, {"date": "2011-02-11", "close": 1.82805201, "volume": 3885.0}, {"date": "2011-02-14", "close": 1.794199195, "volume": 2954.0}, {"date": "2011-02-15", "close": 1.82805201, "volume": 1477.0}, {"date": "2011-02-16", "close": 1.69264075, "volume": 1477.0}, {"date": "2011-02-17", "close": 1.62493512, "volume": 1477.0}, {"date": "2011-02-18", "close": 1.82805201, "volume": 4157.0}, {"date": "2011-02-21", "close": 1.82805201, "volume": 4165.0}, {"date": "2011-02-22", "close": 1.82805201, "volume": 5471.0}, {"date": "2011-02-24", "close": 1.76034638, "volume": 274.0}, {"date": "2011-02-28", "close": 1.69264075, "volume": 1477.0}, {"date": "2011-03-01", "close": 1.76034638, "volume": 429.0}, {"date": "2011-03-02", "close": 1.76034638, "volume": 148.0}, {"date": "2011-03-08", "close": 1.62493512, "volume": 4413.0}, {"date": "2011-03-15", "close": 1.523376675, "volume": 1477.0}, {"date": "2011-03-17", "close": 1.48952386, "volume": 990.0}, {"date": "2011-03-21", "close": 1.48952386, "volume": 487.0}, {"date": "2011-03-23", "close": 1.42181823, "volume": 3692.0}, {"date": "2011-04-06", "close": 1.42181823, "volume": 4396.0}, {"date": "2011-04-08", "close": 1.21870134, "volume": 443.0}, {"date": "2011-04-27", "close": 1.48952386, "volume": 32440.0}, {"date": "2011-04-28", "close": 1.55722949, "volume": 24021.0}, {"date": "2011-04-29", "close": 1.55722949, "volume": 18324.0}, {"date": "2011-05-02", "close": 1.48952386, "volume": 12619.0}, {"date": "2011-05-03", "close": 1.3541126, "volume": 8419.0}, {"date": "2011-05-04", "close": 1.3541126, "volume": 9436.0}, {"date": "2011-05-05", "close": 1.320259785, "volume": 11077.0}, {"date": "2011-05-06", "close": 1.3541126, "volume": 738.0}, {"date": "2011-05-09", "close": 1.42181823, "volume": 28170.0}, {"date": "2011-05-10", "close": 1.62493512, "volume": 37217.0}, {"date": "2011-05-11", "close": 1.48952386, "volume": 12885.0}, {"date": "2011-05-12", "close": 1.523376675, "volume": 1564.0}, {"date": "2011-05-16", "close": 1.48952386, "volume": 8374.0}, {"date": "2011-05-18", "close": 1.42181823, "volume": 6587.0}, {"date": "2011-05-19", "close": 1.48952386, "volume": 4431.0}, {"date": "2011-05-20", "close": 1.55722949, "volume": 4725.0}, {"date": "2011-05-23", "close": 1.55722949, "volume": 8895.0}, {"date": "2011-05-24", "close": 1.48952386, "volume": 2954.0}, {"date": "2011-05-25", "close": 1.387965415, "volume": 18610.0}, {"date": "2011-05-30", "close": 1.42181823, "volume": 1477.0}, {"date": "2011-05-31", "close": 1.387965415, "volume": 14215.0}, {"date": "2011-06-03", "close": 1.3541126, "volume": 2954.0}, {"date": "2011-06-14", "close": 1.3541126, "volume": 7385.0}, {"date": "2011-06-20", "close": 1.21870134, "volume": 9822.0}, {"date": "2011-06-30", "close": 1.21870134, "volume": 2215.0}, {"date": "2011-07-06", "close": 1.28640697, "volume": 5686.0}, {"date": "2011-07-07", "close": 1.21870134, "volume": 5819.0}, {"date": "2011-07-08", "close": 1.21870134, "volume": 1034.0}, {"date": "2011-07-12", "close": 1.21870134, "volume": 10930.0}, {"date": "2011-07-13", "close": 1.21870134, "volume": 10451.0}, {"date": "2011-07-14", "close": 1.320259785, "volume": 4977.0}, {"date": "2011-07-15", "close": 1.3541126, "volume": 30580.0}, {"date": "2011-07-20", "close": 1.28640697, "volume": 3438.0}, {"date": "2011-07-21", "close": 1.28640697, "volume": 1111.0}, {"date": "2011-07-25", "close": 1.21870134, "volume": 13662.0}, {"date": "2011-07-27", "close": 1.21870134, "volume": 2215.0}, {"date": "2011-07-29", "close": 1.15099571, "volume": 2820.0}, {"date": "2011-08-03", "close": 1.184848525, "volume": 2659.0}, {"date": "2011-08-05", "close": 1.117142895, "volume": 1611.0}, {"date": "2011-08-08", "close": 0.94787882, "volume": 1477.0}, {"date": "2011-08-09", "close": 0.94787882, "volume": 11077.0}, {"date": "2011-08-16", "close": 1.15099571, "volume": 6274.0}, {"date": "2011-08-17", "close": 1.21870134, "volume": 5169.0}, {"date": "2011-08-18", "close": 1.184848525, "volume": 8466.0}, {"date": "2011-08-26", "close": 1.21870134, "volume": 443.0}, {"date": "2011-09-07", "close": 1.21870134, "volume": 2142.0}, {"date": "2011-09-19", "close": 1.320259785, "volume": 3692.0}, {"date": "2011-09-28", "close": 1.252554155, "volume": 465.0}, {"date": "2011-10-06", "close": 1.184848525, "volume": 5169.0}, {"date": "2011-10-07", "close": 1.08329008, "volume": 148.0}, {"date": "2011-10-12", "close": 0.94787882, "volume": 1329.0}, {"date": "2011-10-14", "close": 0.94787882, "volume": 5189.0}, {"date": "2011-10-18", "close": 0.94787882, "volume": 1477.0}, {"date": "2011-10-26", "close": 0.981731635, "volume": 1477.0}, {"date": "2011-10-28", "close": 0.94787882, "volume": 1477.0}, {"date": "2011-11-01", "close": 0.914026005, "volume": 2215.0}, {"date": "2011-11-02", "close": 0.88017319, "volume": 38402.0}, {"date": "2011-11-03", "close": 0.914026005, "volume": 18462.0}, {"date": "2011-11-07", "close": 0.94787882, "volume": 8123.0}, {"date": "2011-11-08", "close": 0.981731635, "volume": 1477.0}, {"date": "2011-11-15", "close": 0.94787882, "volume": 3692.0}, {"date": "2011-11-17", "close": 0.914026005, "volume": 6928.0}, {"date": "2011-11-22", "close": 0.88017319, "volume": 10634.0}, {"date": "2011-11-24", "close": 0.846320375, "volume": 25847.0}, {"date": "2011-12-09", "close": 0.914026005, "volume": 10043.0}, {"date": "2011-12-12", "close": 0.88017319, "volume": 3840.0}, {"date": "2011-12-13", "close": 0.88017319, "volume": 3545.0}, {"date": "2011-12-19", "close": 0.94787882, "volume": 16276.0}, {"date": "2011-12-22", "close": 0.88017319, "volume": 51694.0}, {"date": "2011-12-30", "close": 0.914026005, "volume": 1477.0}, {"date": "2012-01-04", "close": 0.914026005, "volume": 20678.0}, {"date": "2012-01-05", "close": 0.914026005, "volume": 1477.0}, {"date": "2012-01-10", "close": 0.94787882, "volume": 15519.0}, {"date": "2012-01-12", "close": 1.01558445, "volume": 55387.0}, {"date": "2012-01-13", "close": 1.252554155, "volume": 20678.0}, {"date": "2012-01-16", "close": 1.3541126, "volume": 40912.0}, {"date": "2012-01-17", "close": 1.42181823, "volume": 35669.0}, {"date": "2012-01-18", "close": 1.3541126, "volume": 17871.0}, {"date": "2012-01-20", "close": 1.3541126, "volume": 51694.0}, {"date": "2012-01-23", "close": 1.3541126, "volume": 5842.0}, {"date": "2012-01-24", "close": 1.320259785, "volume": 9970.0}, {"date": "2012-01-25", "close": 1.320259785, "volume": 1949.0}, {"date": "2012-01-27", "close": 1.28640697, "volume": 28241.0}, {"date": "2012-01-30", "close": 1.28640697, "volume": 6365.0}, {"date": "2012-02-01", "close": 1.455671045, "volume": 6646.0}, {"date": "2012-02-02", "close": 1.62493512, "volume": 88106.0}, {"date": "2012-02-03", "close": 1.861904825, "volume": 84647.0}, {"date": "2012-02-06", "close": 1.96346327, "volume": 121395.0}, {"date": "2012-02-07", "close": 1.89575764, "volume": 71668.0}, {"date": "2012-02-08", "close": 2.0311689, "volume": 79672.0}, {"date": "2012-02-09", "close": 2.23428579, "volume": 60382.0}, {"date": "2012-02-10", "close": 2.268138605, "volume": 43457.0}, {"date": "2012-02-13", "close": 2.43740268, "volume": 59193.0}, {"date": "2012-02-14", "close": 2.403549865, "volume": 48493.0}, {"date": "2012-02-15", "close": 2.36969705, "volume": 49914.0}, {"date": "2012-02-16", "close": 2.16658016, "volume": 41636.0}, {"date": "2012-02-17", "close": 2.30199142, "volume": 26784.0}, {"date": "2012-02-20", "close": 2.132727345, "volume": 24930.0}, {"date": "2012-02-21", "close": 2.0311689, "volume": 35448.0}, {"date": "2012-02-22", "close": 2.0311689, "volume": 6646.0}, {"date": "2012-02-23", "close": 2.09887453, "volume": 2511.0}, {"date": "2012-02-24", "close": 1.96346327, "volume": 38031.0}, {"date": "2012-02-27", "close": 1.82805201, "volume": 15681.0}, {"date": "2012-02-28", "close": 1.861904825, "volume": 5507.0}, {"date": "2012-02-29", "close": 1.89575764, "volume": 11700.0}, {"date": "2012-03-01", "close": 2.0311689, "volume": 13275.0}, {"date": "2012-03-02", "close": 1.89575764, "volume": 8937.0}, {"date": "2012-03-09", "close": 2.16658016, "volume": 591.0}, {"date": "2012-03-12", "close": 2.0311689, "volume": 29443.0}, {"date": "2012-03-14", "close": 1.89575764, "volume": 7385.0}, {"date": "2012-03-15", "close": 1.69264075, "volume": 38612.0}, {"date": "2012-03-16", "close": 1.69264075, "volume": 28063.0}, {"date": "2012-03-19", "close": 1.82805201, "volume": 4037.0}, {"date": "2012-03-21", "close": 1.82805201, "volume": 1324.0}, {"date": "2012-03-22", "close": 1.76034638, "volume": 1105.0}, {"date": "2012-03-23", "close": 1.861904825, "volume": 14020.0}, {"date": "2012-03-26", "close": 1.89575764, "volume": 1327.0}, {"date": "2012-03-27", "close": 1.861904825, "volume": 1049.0}, {"date": "2012-04-02", "close": 1.76034638, "volume": 945.0}, {"date": "2012-04-03", "close": 1.76034638, "volume": 532.0}, {"date": "2012-04-04", "close": 1.794199195, "volume": 3824.0}, {"date": "2012-04-10", "close": 1.69264075, "volume": 3561.0}, {"date": "2012-04-11", "close": 1.455671045, "volume": 25081.0}, {"date": "2012-04-12", "close": 1.455671045, "volume": 738.0}, {"date": "2012-04-13", "close": 1.55722949, "volume": 1477.0}, {"date": "2012-04-16", "close": 1.55722949, "volume": 665.0}, {"date": "2012-04-17", "close": 1.55722949, "volume": 19535.0}, {"date": "2012-04-18", "close": 1.55722949, "volume": 404.0}, {"date": "2012-04-23", "close": 1.55722949, "volume": 2148.0}, {"date": "2012-05-01", "close": 1.55722949, "volume": 738.0}, {"date": "2012-05-04", "close": 1.455671045, "volume": 11852.0}, {"date": "2012-05-07", "close": 1.62493512, "volume": 9590.0}, {"date": "2012-05-08", "close": 1.62493512, "volume": 5908.0}, {"date": "2012-05-28", "close": 1.08329008, "volume": 3692.0}, {"date": "2012-05-29", "close": 1.08329008, "volume": 738.0}, {"date": "2012-08-13", "close": 0.54164504, "volume": 1477.0}, {"date": "2012-08-16", "close": 0.541645, "volume": 4800.0}, {"date": "2012-08-17", "close": 0.49998, "volume": 12419.0}, {"date": "2012-08-23", "close": 0.49998, "volume": 4200.0}, {"date": "2012-08-24", "close": 0.49998, "volume": 1964.0}, {"date": "2012-08-27", "close": 0.458315, "volume": 5056.0}, {"date": "2012-08-29", "close": 0.458315, "volume": 3600.0}, {"date": "2012-08-30", "close": 0.41665, "volume": 6949.0}, {"date": "2012-09-06", "close": 0.41665, "volume": 2489.0}, {"date": "2012-09-24", "close": 0.41665, "volume": 4200.0}, {"date": "2012-09-25", "close": 0.433316, "volume": 9120.0}, {"date": "2012-09-26", "close": 0.541645, "volume": 6089.0}, {"date": "2012-09-28", "close": 0.624975, "volume": 18601.0}, {"date": "2012-10-01", "close": 0.624975, "volume": 2400.0}, {"date": "2012-10-02", "close": 0.624975, "volume": 5911.0}, {"date": "2012-10-03", "close": 0.624975, "volume": 8000.0}, {"date": "2012-10-04", "close": 0.624975, "volume": 1080.0}, {"date": "2012-10-09", "close": 0.599976, "volume": 1680.0}, {"date": "2012-10-18", "close": 0.558311, "volume": 12000.0}, {"date": "2012-10-24", "close": 0.541645, "volume": 16801.0}, {"date": "2012-10-25", "close": 0.549978, "volume": 19200.0}, {"date": "2012-10-29", "close": 0.549978, "volume": 4800.0}, {"date": "2012-10-31", "close": 0.591643, "volume": 30087.0}, {"date": "2012-11-02", "close": 0.566644, "volume": 1200.0}, {"date": "2012-11-05", "close": 0.566644, "volume": 58322.0}, {"date": "2012-11-06", "close": 0.558311, "volume": 2520.0}, {"date": "2012-11-07", "close": 0.549978, "volume": 2400.0}, {"date": "2012-11-08", "close": 0.558311, "volume": 81003.0}, {"date": "2012-11-12", "close": 0.541645, "volume": 5286.0}, {"date": "2012-11-27", "close": 0.41665, "volume": 2640.0}, {"date": "2012-11-29", "close": 0.41665, "volume": 360.0}, {"date": "2012-12-07", "close": 0.41665, "volume": 20041.0}, {"date": "2012-12-10", "close": 0.458315, "volume": 21610.0}, {"date": "2012-12-11", "close": 0.424983, "volume": 24001.0}, {"date": "2012-12-12", "close": 0.424983, "volume": 12000.0}, {"date": "2012-12-14", "close": 0.424983, "volume": 10440.0}, {"date": "2012-12-20", "close": 0.458315, "volume": 1200.0}, {"date": "2012-12-21", "close": 0.566644, "volume": 51090.0}, {"date": "2012-12-24", "close": 0.58331, "volume": 81646.0}, {"date": "2012-12-27", "close": 0.58331, "volume": 24001.0}, {"date": "2012-12-28", "close": 0.624975, "volume": 813.0}, {"date": "2013-01-08", "close": 0.58331, "volume": 3600.0}, {"date": "2013-01-10", "close": 0.574977, "volume": 876.0}, {"date": "2013-01-11", "close": 0.58331, "volume": 1200.0}, {"date": "2013-01-14", "close": 0.58331, "volume": 24001.0}, {"date": "2013-01-16", "close": 0.541645, "volume": 3600.0}, {"date": "2013-01-18", "close": 0.541645, "volume": 12000.0}, {"date": "2013-01-21", "close": 0.541645, "volume": 1680.0}, {"date": "2013-01-22", "close": 0.516646, "volume": 720.0}, {"date": "2013-01-23", "close": 0.516646, "volume": 7080.0}, {"date": "2013-01-25", "close": 0.516646, "volume": 387.0}, {"date": "2013-01-29", "close": 0.541645, "volume": 10440.0}, {"date": "2013-01-30", "close": 0.574977, "volume": 14723.0}, {"date": "2013-01-31", "close": 0.558311, "volume": 31681.0}, {"date": "2013-02-04", "close": 0.566644, "volume": 6000.0}, {"date": "2013-02-06", "close": 0.566644, "volume": 6221.0}, {"date": "2013-02-07", "close": 0.541645, "volume": 12000.0}, {"date": "2013-02-11", "close": 0.541645, "volume": 379.0}, {"date": "2013-02-19", "close": 0.516646, "volume": 1190.0}, {"date": "2013-02-21", "close": 0.49998, "volume": 13201.0}, {"date": "2013-02-22", "close": 0.49998, "volume": 7081.0}, {"date": "2013-02-25", "close": 0.49998, "volume": 2400.0}, {"date": "2013-02-26", "close": 0.49998, "volume": 8520.0}, {"date": "2013-02-27", "close": 0.458315, "volume": 4200.0}, {"date": "2013-02-28", "close": 0.458315, "volume": 5881.0}, {"date": "2013-03-07", "close": 0.474981, "volume": 8400.0}, {"date": "2013-03-13", "close": 0.466648, "volume": 11520.0}, {"date": "2013-03-15", "close": 0.424983, "volume": 16801.0}, {"date": "2013-03-19", "close": 0.441649, "volume": 12000.0}, {"date": "2013-03-22", "close": 0.433316, "volume": 1200.0}, {"date": "2013-03-25", "close": 0.424983, "volume": 6000.0}, {"date": "2013-03-27", "close": 0.424983, "volume": 6600.0}, {"date": "2013-04-02", "close": 0.424983, "volume": 299.0}, {"date": "2013-04-03", "close": 0.41665, "volume": 1500.0}, {"date": "2013-04-29", "close": 0.191659, "volume": 6000.0}, {"date": "2013-05-02", "close": 0.33332, "volume": 2400.0}, {"date": "2013-05-09", "close": 0.33332, "volume": 3600.0}, {"date": "2013-06-12", "close": 0.33332, "volume": 8955.0}, {"date": "2013-07-12", "close": 0.24999, "volume": 42002.0}, {"date": "2013-07-15", "close": 0.24999, "volume": 8004.0}, {"date": "2013-07-16", "close": 0.24999, "volume": 9900.0}, {"date": "2013-07-17", "close": 0.199992, "volume": 96.0}, {"date": "2013-08-05", "close": 0.199992, "volume": 2400.0}, {"date": "2013-08-06", "close": 0.199992, "volume": 3000.0}, {"date": "2013-09-10", "close": 0.191659, "volume": 1250.0}, {"date": "2013-09-12", "close": 0.224991, "volume": 5950.0}, {"date": "2013-09-13", "close": 0.24999, "volume": 65403.0}, {"date": "2013-10-11", "close": 0.24999, "volume": 120005.0}, {"date": "2013-10-14", "close": 0.291655, "volume": 6000.0}, {"date": "2013-10-22", "close": 0.24999, "volume": 12481.0}, {"date": "2013-11-01", "close": 0.24999, "volume": 25073.0}, {"date": "2013-11-08", "close": 0.24999, "volume": 23882.0}, {"date": "2013-11-14", "close": 0.24999, "volume": 30413.0}, {"date": "2013-11-18", "close": 0.24999, "volume": 3000.0}, {"date": "2013-11-19", "close": 0.291655, "volume": 10550.0}, {"date": "2013-11-22", "close": 0.33332, "volume": 36001.0}, {"date": "2013-11-25", "close": 0.324987, "volume": 24001.0}, {"date": "2013-11-27", "close": 0.316654, "volume": 28580.0}, {"date": "2013-12-03", "close": 0.299988, "volume": 12000.0}, {"date": "2013-12-09", "close": 0.24999, "volume": 12000.0}, {"date": "2014-01-07", "close": 0.24999, "volume": 8000.0}, {"date": "2014-01-17", "close": 0.24999, "volume": 7045.0}, {"date": "2014-01-30", "close": 0.24999, "volume": 835.0}, {"date": "2014-02-11", "close": 0.24999, "volume": null}, {"date": "2014-03-12", "close": 0.241657, "volume": 12000.0}, {"date": "2014-05-07", "close": 0.133328, "volume": 3000.0}, {"date": "2014-05-27", "close": 0.116662, "volume": 3000.0}, {"date": "2014-06-11", "close": 0.124995, "volume": 11880.0}, {"date": "2014-06-16", "close": 0.116662, "volume": 480.0}, {"date": "2014-06-17", "close": 0.091663, "volume": 22948.0}, {"date": "2014-06-18", "close": 0.08333, "volume": 17401.0}, {"date": "2014-06-19", "close": 0.091663, "volume": 7880.0}, {"date": "2014-06-23", "close": 0.116662, "volume": 32748.0}, {"date": "2014-06-25", "close": 0.124995, "volume": 27254.0}, {"date": "2014-06-26", "close": 0.091663, "volume": 2400.0}, {"date": "2014-07-02", "close": 0.091663, "volume": 30001.0}, {"date": "2014-07-18", "close": 0.08333, "volume": 644.0}, {"date": "2014-07-23", "close": 0.091663, "volume": 6000.0}, {"date": "2014-07-31", "close": 0.091663, "volume": 1200.0}, {"date": "2014-08-29", "close": 0.08333, "volume": 4800.0}, {"date": "2014-11-21", "close": 0.058331, "volume": 12000.0}, {"date": "2014-11-27", "close": 0.074997, "volume": 36001.0}, {"date": "2014-12-05", "close": 0.066664, "volume": 6000.0}, {"date": "2015-01-20", "close": 0.066664, "volume": 43202.0}, {"date": "2015-01-30", "close": 0.108329, "volume": 2400.0}, {"date": "2015-02-03", "close": 0.08333, "volume": 3600.0}, {"date": "2015-02-04", "close": 0.08333, "volume": 19201.0}, {"date": "2015-02-10", "close": 0.091663, "volume": 576.0}, {"date": "2015-02-13", "close": 0.091663, "volume": 22681.0}, {"date": "2015-02-18", "close": 0.091663, "volume": 6000.0}, {"date": "2015-02-19", "close": 0.091663, "volume": 6000.0}, {"date": "2015-02-24", "close": 0.091663, "volume": 3600.0}, {"date": "2015-03-03", "close": 0.091663, "volume": 4800.0}, {"date": "2015-03-10", "close": 0.091663, "volume": 1139.0}, {"date": "2015-03-17", "close": 0.108329, "volume": 13201.0}, {"date": "2015-03-18", "close": 0.116662, "volume": 4293.0}, {"date": "2015-03-19", "close": 0.116662, "volume": 507.0}, {"date": "2015-04-10", "close": 0.108329, "volume": 5760.0}, {"date": "2015-04-27", "close": 0.116662, "volume": 2400.0}, {"date": "2015-05-01", "close": 0.116662, "volume": 4800.0}, {"date": "2015-05-13", "close": 0.108329, "volume": 24001.0}, {"date": "2015-05-15", "close": 0.108329, "volume": 15045.0}, {"date": "2015-05-18", "close": 0.108329, "volume": 5956.0}, {"date": "2015-05-28", "close": 0.116662, "volume": 2640.0}, {"date": "2015-06-03", "close": 0.141661, "volume": 21601.0}, {"date": "2015-06-04", "close": 0.124995, "volume": 42476.0}, {"date": "2015-06-05", "close": 0.14, "volume": 10000.0}, {"date": "2015-06-11", "close": 0.14, "volume": 21832.0}, {"date": "2015-06-12", "close": 0.12, "volume": 5600.0}, {"date": "2015-06-22", "close": 0.12, "volume": 41292.0}, {"date": "2015-06-23", "close": 0.12, "volume": 2000.0}, {"date": "2015-06-24", "close": 0.13, "volume": 4700.0}, {"date": "2015-06-25", "close": 0.15, "volume": 6000.0}, {"date": "2015-06-26", "close": 0.15, "volume": 4000.0}, {"date": "2015-06-29", "close": 0.14, "volume": 20000.0}, {"date": "2015-06-30", "close": 0.14, "volume": 202100.0}, {"date": "2015-07-01", "close": 0.14, "volume": 74594.0}, {"date": "2015-07-02", "close": 0.18, "volume": 297700.0}, {"date": "2015-07-03", "close": 0.17, "volume": 260050.0}, {"date": "2015-07-06", "close": 0.17, "volume": 30428.0}, {"date": "2015-07-07", "close": 0.24, "volume": 715128.0}, {"date": "2015-07-08", "close": 0.21, "volume": 375762.0}, {"date": "2015-07-09", "close": 0.2, "volume": 309696.0}, {"date": "2015-07-10", "close": 0.2, "volume": 72604.0}, {"date": "2015-07-13", "close": 0.19, "volume": 30000.0}, {"date": "2015-07-14", "close": 0.21, "volume": 172885.0}, {"date": "2015-07-15", "close": 0.21, "volume": 121000.0}, {"date": "2015-07-16", "close": 0.2, "volume": 389223.0}, {"date": "2015-07-17", "close": 0.2, "volume": 54075.0}, {"date": "2015-07-20", "close": 0.23, "volume": 176600.0}, {"date": "2015-07-21", "close": 0.23, "volume": 428465.0}, {"date": "2015-07-22", "close": 0.2, "volume": 345013.0}, {"date": "2015-07-23", "close": 0.19, "volume": 25300.0}, {"date": "2015-07-24", "close": 0.2, "volume": 229215.0}, {"date": "2015-07-27", "close": 0.22, "volume": 21133.0}, {"date": "2015-07-28", "close": 0.2, "volume": 68322.0}, {"date": "2015-07-29", "close": 0.2, "volume": 36698.0}, {"date": "2015-07-30", "close": 0.2, "volume": 4981.0}, {"date": "2015-07-31", "close": 0.23, "volume": 185000.0}, {"date": "2015-08-03", "close": 0.22, "volume": 118838.0}, {"date": "2015-08-04", "close": 0.2, "volume": 38662.0}, {"date": "2015-08-05", "close": 0.21, "volume": 113819.0}, {"date": "2015-08-06", "close": 0.21, "volume": 48776.0}, {"date": "2015-08-07", "close": 0.22, "volume": 88850.0}, {"date": "2015-08-10", "close": 0.21, "volume": 23252.0}, {"date": "2015-08-11", "close": 0.24, "volume": 168261.0}, {"date": "2015-08-12", "close": 0.24, "volume": 190538.0}, {"date": "2015-08-13", "close": 0.23, "volume": 174342.0}, {"date": "2015-08-14", "close": 0.24, "volume": 17923.0}, {"date": "2015-08-17", "close": 0.24, "volume": 45627.0}, {"date": "2015-08-18", "close": 0.24, "volume": 92089.0}, {"date": "2015-08-19", "close": 0.24, "volume": 28919.0}, {"date": "2015-08-20", "close": 0.22, "volume": 114077.0}, {"date": "2015-08-21", "close": 0.22, "volume": 44130.0}, {"date": "2015-08-24", "close": 0.18, "volume": 458845.0}, {"date": "2015-08-25", "close": 0.18, "volume": 167708.0}, {"date": "2015-08-26", "close": 0.17, "volume": 57546.0}, {"date": "2015-08-27", "close": 0.17, "volume": 20000.0}, {"date": "2015-08-28", "close": 0.18, "volume": 44527.0}, {"date": "2015-08-31", "close": 0.19, "volume": 72303.0}, {"date": "2015-09-01", "close": 0.2, "volume": 59520.0}, {"date": "2015-09-03", "close": 0.2, "volume": 65500.0}, {"date": "2015-09-04", "close": 0.21, "volume": 147603.0}, {"date": "2015-09-07", "close": 0.22, "volume": 77571.0}, {"date": "2015-09-08", "close": 0.2, "volume": 154827.0}, {"date": "2015-09-09", "close": 0.19, "volume": 90576.0}, {"date": "2015-09-10", "close": 0.18, "volume": 66149.0}, {"date": "2015-09-11", "close": 0.18, "volume": 13000.0}, {"date": "2015-09-14", "close": 0.21, "volume": 179606.0}, {"date": "2015-09-15", "close": 0.21, "volume": 58916.0}, {"date": "2015-09-16", "close": 0.21, "volume": 50088.0}, {"date": "2015-09-17", "close": 0.22, "volume": 162273.0}, {"date": "2015-09-21", "close": 0.21, "volume": 110000.0}, {"date": "2015-09-22", "close": 0.2, "volume": 79328.0}, {"date": "2015-09-23", "close": 0.2, "volume": 50000.0}, {"date": "2015-09-24", "close": 0.24, "volume": 364511.0}, {"date": "2015-09-25", "close": 0.28, "volume": 314304.0}, {"date": "2015-09-28", "close": 0.25, "volume": 225594.0}, {"date": "2015-09-29", "close": 0.24, "volume": 20000.0}, {"date": "2015-09-30", "close": 0.25, "volume": 12045.0}, {"date": "2015-10-01", "close": 0.24, "volume": 50000.0}, {"date": "2015-10-05", "close": 0.26, "volume": 10000.0}, {"date": "2015-10-06", "close": 0.25, "volume": 15000.0}, {"date": "2015-10-07", "close": 0.23, "volume": 72927.0}, {"date": "2015-10-08", "close": 0.23, "volume": 38580.0}, {"date": "2015-10-12", "close": 0.23, "volume": 40288.0}, {"date": "2015-10-13", "close": 0.22, "volume": 101392.0}, {"date": "2015-10-14", "close": 0.21, "volume": 262213.0}, {"date": "2015-10-15", "close": 0.22, "volume": 43486.0}, {"date": "2015-10-16", "close": 0.22, "volume": 377160.0}, {"date": "2015-10-19", "close": 0.24, "volume": 347629.0}, {"date": "2015-10-20", "close": 0.28, "volume": 980496.0}, {"date": "2015-10-21", "close": 0.26, "volume": 270934.0}, {"date": "2015-10-22", "close": 0.28, "volume": 61495.0}, {"date": "2015-10-23", "close": 0.27, "volume": 10000.0}, {"date": "2015-10-26", "close": 0.27, "volume": 2600.0}, {"date": "2015-10-27", "close": 0.27, "volume": 33738.0}, {"date": "2015-10-28", "close": 0.23, "volume": 335504.0}, {"date": "2015-10-29", "close": 0.22, "volume": 102237.0}, {"date": "2015-10-30", "close": 0.23, "volume": 44738.0}, {"date": "2015-11-02", "close": 0.25, "volume": 130791.0}, {"date": "2015-11-03", "close": 0.25, "volume": 20000.0}, {"date": "2015-11-04", "close": 0.24, "volume": 30512.0}, {"date": "2015-11-05", "close": 0.24, "volume": 1967.0}, {"date": "2015-11-06", "close": 0.24, "volume": 56533.0}, {"date": "2015-11-09", "close": 0.21, "volume": 408019.0}, {"date": "2015-11-10", "close": 0.22, "volume": 121610.0}, {"date": "2015-11-11", "close": 0.22, "volume": 110590.0}, {"date": "2015-11-12", "close": 0.22, "volume": 71170.0}, {"date": "2015-11-13", "close": 0.23, "volume": 22937.0}, {"date": "2015-11-16", "close": 0.22, "volume": 52273.0}, {"date": "2015-11-17", "close": 0.23, "volume": 147226.0}, {"date": "2015-11-18", "close": 0.23, "volume": 111645.0}, {"date": "2015-11-19", "close": 0.25, "volume": 243731.0}, {"date": "2015-11-20", "close": 0.23, "volume": 217040.0}, {"date": "2015-11-23", "close": 0.24, "volume": 20937.0}, {"date": "2015-11-24", "close": 0.23, "volume": 254266.0}, {"date": "2015-11-25", "close": 0.22, "volume": 74057.0}, {"date": "2015-11-26", "close": 0.24, "volume": 47064.0}, {"date": "2015-11-27", "close": 0.22, "volume": 149199.0}, {"date": "2015-11-30", "close": 0.23, "volume": 101249.0}, {"date": "2015-12-01", "close": 0.24, "volume": 93540.0}, {"date": "2015-12-02", "close": 0.22, "volume": 46460.0}, {"date": "2015-12-03", "close": 0.23, "volume": 23323.0}, {"date": "2015-12-04", "close": 0.22, "volume": 99245.0}, {"date": "2015-12-07", "close": 0.23, "volume": 139603.0}, {"date": "2015-12-08", "close": 0.24, "volume": 174483.0}, {"date": "2015-12-09", "close": 0.24, "volume": 47635.0}, {"date": "2015-12-10", "close": 0.23, "volume": 121585.0}, {"date": "2015-12-11", "close": 0.23, "volume": 63017.0}, {"date": "2015-12-14", "close": 0.22, "volume": 58083.0}, {"date": "2015-12-15", "close": 0.22, "volume": 27900.0}, {"date": "2015-12-16", "close": 0.22, "volume": 167806.0}, {"date": "2015-12-17", "close": 0.21, "volume": 86464.0}, {"date": "2015-12-21", "close": 0.21, "volume": 23588.0}, {"date": "2015-12-22", "close": 0.22, "volume": 26585.0}, {"date": "2015-12-23", "close": 0.21, "volume": 8500.0}, {"date": "2015-12-24", "close": 0.24, "volume": 104438.0}, {"date": "2015-12-29", "close": 0.24, "volume": 339958.0}, {"date": "2015-12-30", "close": 0.25, "volume": 346785.0}, {"date": "2015-12-31", "close": 0.27, "volume": 264907.0}, {"date": "2016-01-04", "close": 0.28, "volume": 142738.0}, {"date": "2016-01-05", "close": 0.28, "volume": 74773.0}, {"date": "2016-01-06", "close": 0.29, "volume": 271005.0}, {"date": "2016-01-07", "close": 0.29, "volume": 195829.0}, {"date": "2016-01-08", "close": 0.29, "volume": 193120.0}, {"date": "2016-01-11", "close": 0.28, "volume": 167813.0}, {"date": "2016-01-12", "close": 0.3, "volume": 468127.0}, {"date": "2016-01-13", "close": 0.32, "volume": 910746.0}, {"date": "2016-01-14", "close": 0.29, "volume": 1039276.0}, {"date": "2016-01-15", "close": 0.35, "volume": 2310306.0}, {"date": "2016-01-18", "close": 0.33, "volume": 2690965.0}, {"date": "2016-01-19", "close": 0.34, "volume": 664334.0}, {"date": "2016-01-20", "close": 0.31, "volume": 637434.0}, {"date": "2016-01-21", "close": 0.3, "volume": 1008083.0}, {"date": "2016-01-22", "close": 0.26, "volume": 1789571.0}, {"date": "2016-01-25", "close": 0.25, "volume": 1108899.0}, {"date": "2016-01-27", "close": 0.24, "volume": 677139.0}, {"date": "2016-01-28", "close": 0.25, "volume": 246792.0}, {"date": "2016-01-29", "close": 0.24, "volume": 339304.0}, {"date": "2016-02-01", "close": 0.25, "volume": 58886.0}, {"date": "2016-02-02", "close": 0.23, "volume": 112350.0}, {"date": "2016-02-03", "close": 0.22, "volume": 223138.0}, {"date": "2016-02-04", "close": 0.24, "volume": 332221.0}, {"date": "2016-02-05", "close": 0.25, "volume": 82451.0}, {"date": "2016-02-08", "close": 0.24, "volume": 27632.0}, {"date": "2016-02-09", "close": 0.23, "volume": 150548.0}, {"date": "2016-02-10", "close": 0.21, "volume": 228967.0}, {"date": "2016-02-11", "close": 0.23, "volume": 280178.0}, {"date": "2016-02-12", "close": 0.22, "volume": 112056.0}, {"date": "2016-02-15", "close": 0.24, "volume": 137566.0}, {"date": "2016-02-16", "close": 0.23, "volume": 320165.0}, {"date": "2016-02-17", "close": 0.24, "volume": 393133.0}, {"date": "2016-02-18", "close": 0.22, "volume": 191059.0}, {"date": "2016-02-19", "close": 0.22, "volume": 41400.0}, {"date": "2016-02-22", "close": 0.22, "volume": 69369.0}, {"date": "2016-02-23", "close": 0.22, "volume": 44132.0}, {"date": "2016-02-24", "close": 0.21, "volume": 316447.0}, {"date": "2016-02-25", "close": 0.2, "volume": 71119.0}, {"date": "2016-02-26", "close": 0.2, "volume": 116794.0}, {"date": "2016-02-29", "close": 0.21, "volume": 93619.0}, {"date": "2016-03-01", "close": 0.2, "volume": 35859.0}, {"date": "2016-03-02", "close": 0.21, "volume": 60842.0}, {"date": "2016-03-03", "close": 0.23, "volume": 52679.0}, {"date": "2016-03-04", "close": 0.22, "volume": 40357.0}, {"date": "2016-03-07", "close": 0.24, "volume": 214932.0}, {"date": "2016-03-08", "close": 0.23, "volume": 135170.0}, {"date": "2016-03-09", "close": 0.23, "volume": 125267.0}, {"date": "2016-03-10", "close": 0.24, "volume": 394224.0}, {"date": "2016-03-11", "close": 0.24, "volume": 139545.0}, {"date": "2016-03-14", "close": 0.24, "volume": 327698.0}, {"date": "2016-03-15", "close": 0.25, "volume": 291258.0}, {"date": "2016-03-16", "close": 0.25, "volume": 124294.0}, {"date": "2016-03-18", "close": 0.23, "volume": 42600.0}, {"date": "2016-03-21", "close": 0.23, "volume": 41757.0}, {"date": "2016-03-22", "close": 0.23, "volume": 57617.0}, {"date": "2016-03-23", "close": 0.23, "volume": 170543.0}, {"date": "2016-03-24", "close": 0.23, "volume": 49785.0}, {"date": "2016-03-29", "close": 0.23, "volume": 110763.0}, {"date": "2016-03-30", "close": 0.25, "volume": 51730.0}, {"date": "2016-03-31", "close": 0.23, "volume": 82732.0}, {"date": "2016-04-01", "close": 0.22, "volume": 124246.0}, {"date": "2016-04-04", "close": 0.21, "volume": 316001.0}, {"date": "2016-04-05", "close": 0.21, "volume": 165487.0}, {"date": "2016-04-06", "close": 0.21, "volume": 35070.0}, {"date": "2016-04-07", "close": 0.22, "volume": 65500.0}, {"date": "2016-04-08", "close": 0.23, "volume": 182159.0}, {"date": "2016-04-11", "close": 0.24, "volume": 229104.0}, {"date": "2016-04-12", "close": 0.23, "volume": 58460.0}, {"date": "2016-04-13", "close": 0.23, "volume": 32140.0}, {"date": "2016-04-14", "close": 0.24, "volume": 202920.0}, {"date": "2016-04-15", "close": 0.23, "volume": 46421.0}, {"date": "2016-04-18", "close": 0.23, "volume": 72282.0}, {"date": "2016-04-19", "close": 0.23, "volume": 138000.0}, {"date": "2016-04-20", "close": 0.23, "volume": 176118.0}, {"date": "2016-04-21", "close": 0.23, "volume": 30000.0}, {"date": "2016-04-22", "close": 0.22, "volume": 60439.0}, {"date": "2016-04-26", "close": 0.21, "volume": 135300.0}, {"date": "2016-04-27", "close": 0.21, "volume": 171147.0}, {"date": "2016-04-28", "close": 0.22, "volume": 197804.0}, {"date": "2016-04-29", "close": 0.21, "volume": 186594.0}, {"date": "2016-05-02", "close": 0.2, "volume": 194434.0}, {"date": "2016-05-03", "close": 0.2, "volume": 54928.0}, {"date": "2016-05-04", "close": 0.19, "volume": 70000.0}, {"date": "2016-05-05", "close": 0.21, "volume": 210869.0}, {"date": "2016-05-06", "close": 0.2, "volume": 104400.0}, {"date": "2016-05-09", "close": 0.2, "volume": 99898.0}, {"date": "2016-05-10", "close": 0.22, "volume": 42814.0}, {"date": "2016-05-11", "close": 0.2, "volume": 63067.0}, {"date": "2016-05-12", "close": 0.2, "volume": 96949.0}, {"date": "2016-05-13", "close": 0.2, "volume": 114043.0}, {"date": "2016-05-16", "close": 0.2, "volume": 89790.0}, {"date": "2016-05-17", "close": 0.18, "volume": 180352.0}, {"date": "2016-05-18", "close": 0.2, "volume": 45150.0}, {"date": "2016-05-19", "close": 0.2, "volume": 77724.0}, {"date": "2016-05-20", "close": 0.2, "volume": 100000.0}, {"date": "2016-05-23", "close": 0.19, "volume": 19214.0}, {"date": "2016-05-24", "close": 0.19, "volume": 9891.0}, {"date": "2016-05-25", "close": 0.19, "volume": 59891.0}, {"date": "2016-05-26", "close": 0.19, "volume": 35830.0}, {"date": "2016-05-27", "close": 0.2, "volume": 319353.0}, {"date": "2016-05-30", "close": 0.19, "volume": 950188.0}, {"date": "2016-05-31", "close": 0.2, "volume": 272090.0}, {"date": "2016-06-01", "close": 0.21, "volume": 55954.0}, {"date": "2016-06-02", "close": 0.21, "volume": 352000.0}, {"date": "2016-06-03", "close": 0.21, "volume": 160627.0}, {"date": "2016-06-06", "close": 0.2, "volume": 56177.0}, {"date": "2016-06-07", "close": 0.2, "volume": 174454.0}, {"date": "2016-06-08", "close": 0.2, "volume": 13000.0}, {"date": "2016-06-09", "close": 0.21, "volume": 68994.0}, {"date": "2016-06-14", "close": 0.21, "volume": 459145.0}, {"date": "2016-06-15", "close": 0.21, "volume": 273597.0}, {"date": "2016-06-16", "close": 0.21, "volume": 22350.0}, {"date": "2016-06-17", "close": 0.2, "volume": 197650.0}, {"date": "2016-06-20", "close": 0.2, "volume": 5000.0}, {"date": "2016-06-21", "close": 0.2, "volume": 36681.0}, {"date": "2016-06-22", "close": 0.2, "volume": 123859.0}, {"date": "2016-06-23", "close": 0.2, "volume": 61042.0}, {"date": "2016-06-24", "close": 0.2, "volume": 399167.0}, {"date": "2016-06-27", "close": 0.2, "volume": 71500.0}, {"date": "2016-06-28", "close": 0.22, "volume": 54455.0}, {"date": "2016-06-29", "close": 0.21, "volume": 24515.0}, {"date": "2016-06-30", "close": 0.21, "volume": 8000.0}, {"date": "2016-07-01", "close": 0.2, "volume": 59536.0}, {"date": "2016-07-04", "close": 0.2, "volume": 46826.0}, {"date": "2016-07-05", "close": 0.2, "volume": 15000.0}, {"date": "2016-07-06", "close": 0.2, "volume": 27000.0}, {"date": "2016-07-07", "close": 0.2, "volume": 94000.0}, {"date": "2016-07-08", "close": 0.2, "volume": 5660.0}, {"date": "2016-07-11", "close": 0.22, "volume": 41093.0}, {"date": "2016-07-12", "close": 0.22, "volume": 199192.0}, {"date": "2016-07-13", "close": 0.21, "volume": 148855.0}, {"date": "2016-07-14", "close": 0.21, "volume": 56145.0}, {"date": "2016-07-15", "close": 0.21, "volume": 53855.0}, {"date": "2016-07-18", "close": 0.22, "volume": 6420.0}, {"date": "2016-07-19", "close": 0.2, "volume": 128617.0}, {"date": "2016-07-20", "close": 0.2, "volume": 56383.0}, {"date": "2016-07-21", "close": 0.2, "volume": 18860.0}, {"date": "2016-07-22", "close": 0.21, "volume": 120000.0}, {"date": "2016-07-25", "close": 0.2, "volume": 50000.0}, {"date": "2016-07-26", "close": 0.2, "volume": 2500.0}, {"date": "2016-07-28", "close": 0.2, "volume": 19420.0}, {"date": "2016-07-29", "close": 0.2, "volume": 20980.0}, {"date": "2016-08-01", "close": 0.2, "volume": 19230.0}, {"date": "2020-01-24", "close": 0.17, "volume": 301319.0}, {"date": "2020-01-28", "close": 0.15, "volume": 104083.0}, {"date": "2020-01-29", "close": 0.14, "volume": 235750.0}, {"date": "2020-01-30", "close": 0.13, "volume": 50000.0}, {"date": "2020-01-31", "close": 0.13, "volume": 22086.0}, {"date": "2020-02-03", "close": 0.13, "volume": 15000.0}, {"date": "2020-02-04", "close": 0.13, "volume": 1800.0}, {"date": "2020-02-05", "close": 0.12, "volume": 139813.0}, {"date": "2020-02-06", "close": 0.13, "volume": 75187.0}, {"date": "2020-02-10", "close": 0.12, "volume": 39067.0}, {"date": "2020-02-11", "close": 0.12, "volume": 4250.0}, {"date": "2020-02-13", "close": 0.14, "volume": 257245.0}, {"date": "2020-02-14", "close": 0.15, "volume": 37500.0}, {"date": "2020-02-18", "close": 0.14, "volume": 126089.0}, {"date": "2020-02-19", "close": 0.15, "volume": 20000.0}, {"date": "2020-02-20", "close": 0.14, "volume": 11250.0}, {"date": "2020-02-21", "close": 0.14, "volume": 100500.0}, {"date": "2020-02-24", "close": 0.13, "volume": 27033.0}, {"date": "2020-02-25", "close": 0.12, "volume": 6500.0}, {"date": "2020-02-26", "close": 0.12, "volume": 25000.0}, {"date": "2020-02-27", "close": 0.14, "volume": 35000.0}, {"date": "2020-03-03", "close": 0.12, "volume": 24055.0}, {"date": "2020-03-04", "close": 0.12, "volume": 24103.0}, {"date": "2020-03-05", "close": 0.11, "volume": 79798.0}, {"date": "2020-03-09", "close": 0.1, "volume": 7500.0}, {"date": "2020-03-11", "close": 0.09, "volume": 15000.0}, {"date": "2020-03-12", "close": 0.09, "volume": 35000.0}, {"date": "2020-03-13", "close": 0.07, "volume": 59418.0}, {"date": "2020-03-16", "close": 0.1, "volume": 227201.0}, {"date": "2020-03-17", "close": 0.09, "volume": 202101.0}, {"date": "2020-03-18", "close": 0.1, "volume": 150000.0}, {"date": "2020-03-19", "close": 0.09, "volume": 23000.0}, {"date": "2020-03-23", "close": 0.08, "volume": 100000.0}, {"date": "2020-03-24", "close": 0.07, "volume": 201050.0}, {"date": "2020-03-25", "close": 0.08, "volume": 100000.0}, {"date": "2020-03-26", "close": 0.07, "volume": 162838.0}, {"date": "2020-03-27", "close": 0.07, "volume": 9737.0}, {"date": "2020-03-31", "close": 0.08, "volume": 114000.0}, {"date": "2020-04-02", "close": 0.08, "volume": 105600.0}, {"date": "2020-04-03", "close": 0.08, "volume": 114400.0}, {"date": "2020-04-06", "close": 0.08, "volume": 35600.0}, {"date": "2020-04-07", "close": 0.08, "volume": 226173.0}, {"date": "2020-04-15", "close": 0.08, "volume": 60000.0}, {"date": "2020-04-16", "close": 0.07, "volume": 125000.0}, {"date": "2020-04-21", "close": 0.09, "volume": 86736.0}, {"date": "2020-04-24", "close": 0.08, "volume": 40000.0}, {"date": "2020-04-27", "close": 0.1, "volume": 1810451.0}, {"date": "2020-04-28", "close": 0.1, "volume": 398658.0}, {"date": "2020-04-29", "close": 0.1, "volume": 156756.0}, {"date": "2020-04-30", "close": 0.1, "volume": 72164.0}, {"date": "2020-05-01", "close": 0.11, "volume": 89487.0}, {"date": "2020-05-04", "close": 0.11, "volume": 105359.0}, {"date": "2020-05-05", "close": 0.11, "volume": 23922.0}, {"date": "2020-05-06", "close": 0.12, "volume": 68088.0}, {"date": "2020-05-07", "close": 0.11, "volume": 50000.0}, {"date": "2020-05-08", "close": 0.1, "volume": 185000.0}, {"date": "2020-05-11", "close": 0.11, "volume": 91768.0}, {"date": "2020-05-12", "close": 0.12, "volume": 185927.0}, {"date": "2020-05-13", "close": 0.13, "volume": 11533.0}, {"date": "2020-05-14", "close": 0.14, "volume": 2029576.0}, {"date": "2020-05-15", "close": 0.14, "volume": 803177.0}, {"date": "2020-05-18", "close": 0.14, "volume": 391342.0}, {"date": "2020-05-19", "close": 0.14, "volume": 77793.0}, {"date": "2020-05-20", "close": 0.14, "volume": 53051.0}, {"date": "2020-05-21", "close": 0.14, "volume": 20000.0}, {"date": "2020-05-22", "close": 0.15, "volume": 114857.0}, {"date": "2020-05-25", "close": 0.15, "volume": 23340.0}, {"date": "2020-05-27", "close": 0.13, "volume": 58820.0}, {"date": "2020-05-28", "close": 0.13, "volume": 81862.0}, {"date": "2020-05-29", "close": 0.13, "volume": 732801.0}, {"date": "2020-06-01", "close": 0.13, "volume": 127288.0}, {"date": "2020-06-03", "close": 0.13, "volume": 59032.0}, {"date": "2020-06-05", "close": 0.13, "volume": 59838.0}, {"date": "2020-06-09", "close": 0.13, "volume": 55103.0}, {"date": "2020-06-10", "close": 0.13, "volume": 3200.0}, {"date": "2020-06-11", "close": 0.13, "volume": 179174.0}, {"date": "2020-06-12", "close": 0.13, "volume": 45127.0}, {"date": "2020-06-15", "close": 0.14, "volume": 17940.0}, {"date": "2020-06-17", "close": 0.14, "volume": 15000.0}, {"date": "2020-06-18", "close": 0.13, "volume": 346545.0}, {"date": "2020-06-19", "close": 0.12, "volume": 76670.0}, {"date": "2020-06-22", "close": 0.11, "volume": 137965.0}, {"date": "2020-06-23", "close": 0.11, "volume": 135056.0}, {"date": "2020-06-24", "close": 0.11, "volume": 140866.0}, {"date": "2020-06-25", "close": 0.11, "volume": 115091.0}, {"date": "2020-06-26", "close": 0.11, "volume": 52000.0}, {"date": "2020-06-29", "close": 0.12, "volume": 96000.0}, {"date": "2020-06-30", "close": 0.12, "volume": 106200.0}, {"date": "2020-07-01", "close": 0.11, "volume": 3347.0}, {"date": "2020-07-02", "close": 0.15, "volume": 4222816.0}, {"date": "2020-07-03", "close": 0.15, "volume": 440889.0}, {"date": "2020-07-06", "close": 0.16, "volume": 398750.0}, {"date": "2020-07-07", "close": 0.16, "volume": 315623.0}, {"date": "2020-07-08", "close": 0.16, "volume": 124368.0}, {"date": "2020-07-09", "close": 0.16, "volume": 111818.0}, {"date": "2020-07-10", "close": 0.16, "volume": 38588.0}, {"date": "2020-07-13", "close": 0.16, "volume": 574973.0}, {"date": "2020-07-14", "close": 0.15, "volume": 175888.0}, {"date": "2020-07-15", "close": 0.16, "volume": 76082.0}, {"date": "2020-07-16", "close": 0.16, "volume": 45346.0}, {"date": "2020-07-17", "close": 0.15, "volume": 15697.0}, {"date": "2020-07-20", "close": 0.15, "volume": 1020.0}, {"date": "2020-07-21", "close": 0.16, "volume": 204993.0}, {"date": "2020-07-22", "close": 0.16, "volume": 403979.0}, {"date": "2020-07-23", "close": 0.17, "volume": 172374.0}, {"date": "2020-07-24", "close": 0.16, "volume": 35979.0}, {"date": "2020-07-27", "close": 0.16, "volume": 184523.0}, {"date": "2020-07-29", "close": 0.16, "volume": 200000.0}, {"date": "2020-07-30", "close": 0.16, "volume": 49344.0}, {"date": "2020-07-31", "close": 0.17, "volume": 209947.0}, {"date": "2020-08-03", "close": 0.2, "volume": 1536057.0}, {"date": "2020-08-04", "close": 0.21, "volume": 3059763.0}, {"date": "2020-08-05", "close": 0.21, "volume": 590937.0}, {"date": "2020-08-06", "close": 0.22, "volume": 123271.0}, {"date": "2020-08-07", "close": 0.21, "volume": 160043.0}, {"date": "2020-08-10", "close": 0.21, "volume": 57734.0}, {"date": "2020-08-11", "close": 0.21, "volume": 50655.0}, {"date": "2020-08-12", "close": 0.2, "volume": 539464.0}, {"date": "2020-08-13", "close": 0.19, "volume": 38557.0}, {"date": "2020-08-14", "close": 0.19, "volume": 379023.0}, {"date": "2020-08-17", "close": 0.2, "volume": 143752.0}, {"date": "2020-08-18", "close": 0.2, "volume": 100743.0}, {"date": "2020-08-19", "close": 0.21, "volume": 67764.0}, {"date": "2020-08-20", "close": 0.2, "volume": 144143.0}, {"date": "2020-08-21", "close": 0.2, "volume": 20500.0}, {"date": "2020-08-24", "close": 0.22, "volume": 124799.0}, {"date": "2020-08-25", "close": 0.21, "volume": 104144.0}, {"date": "2020-08-26", "close": 0.21, "volume": 64989.0}, {"date": "2020-08-27", "close": 0.2, "volume": 206811.0}, {"date": "2020-08-28", "close": 0.22, "volume": 45705.0}, {"date": "2020-08-31", "close": 0.2, "volume": 109401.0}, {"date": "2020-09-01", "close": 0.19, "volume": 95873.0}, {"date": "2020-09-02", "close": 0.19, "volume": 38000.0}, {"date": "2020-09-03", "close": 0.2, "volume": 42000.0}, {"date": "2020-09-04", "close": 0.19, "volume": 260722.0}, {"date": "2020-09-07", "close": 0.19, "volume": 137621.0}, {"date": "2020-09-08", "close": 0.19, "volume": 107301.0}, {"date": "2020-09-09", "close": 0.18, "volume": 114147.0}, {"date": "2020-09-10", "close": 0.17, "volume": 64282.0}, {"date": "2020-09-11", "close": 0.18, "volume": 23000.0}, {"date": "2020-09-14", "close": 0.18, "volume": 19000.0}, {"date": "2020-09-15", "close": 0.2, "volume": 2700.0}, {"date": "2020-09-17", "close": 0.2, "volume": 78040.0}, {"date": "2020-09-18", "close": 0.21, "volume": 98380.0}, {"date": "2020-09-21", "close": 0.19, "volume": 30000.0}, {"date": "2020-09-22", "close": 0.19, "volume": 12515.0}, {"date": "2020-09-24", "close": 0.17, "volume": 178326.0}, {"date": "2020-09-25", "close": 0.17, "volume": 45676.0}, {"date": "2020-09-28", "close": 0.18, "volume": 83240.0}, {"date": "2020-09-29", "close": 0.17, "volume": 56130.0}, {"date": "2020-09-30", "close": 0.18, "volume": 10000.0}, {"date": "2020-10-01", "close": 0.18, "volume": 7546.0}, {"date": "2020-10-02", "close": 0.18, "volume": 1212994.0}, {"date": "2020-10-05", "close": 0.22, "volume": 1424478.0}, {"date": "2020-10-06", "close": 0.25, "volume": 2571875.0}, {"date": "2020-10-07", "close": 0.25, "volume": 817074.0}, {"date": "2020-10-08", "close": 0.3, "volume": 3681112.0}, {"date": "2020-10-09", "close": 0.4, "volume": 14650087.0}, {"date": "2020-10-12", "close": 0.38, "volume": 3117318.0}, {"date": "2020-10-13", "close": 0.35, "volume": 1794145.0}, {"date": "2020-10-14", "close": 0.35, "volume": 2023194.0}, {"date": "2020-10-15", "close": 0.36, "volume": 920034.0}, {"date": "2020-10-16", "close": 0.36, "volume": 532260.0}, {"date": "2020-10-19", "close": 0.33, "volume": 1134348.0}, {"date": "2020-10-20", "close": 0.3, "volume": 435837.0}, {"date": "2020-10-21", "close": 0.26, "volume": 1389448.0}, {"date": "2020-10-22", "close": 0.26, "volume": 168253.0}, {"date": "2020-10-23", "close": 0.25, "volume": 209128.0}, {"date": "2020-10-26", "close": 0.23, "volume": 320560.0}, {"date": "2020-10-27", "close": 0.22, "volume": 249842.0}, {"date": "2020-10-28", "close": 0.23, "volume": 102781.0}, {"date": "2020-10-29", "close": 0.22, "volume": 207571.0}, {"date": "2020-10-30", "close": 0.21, "volume": 147580.0}, {"date": "2020-11-02", "close": 0.2, "volume": 136278.0}, {"date": "2020-11-03", "close": 0.2, "volume": 47752.0}, {"date": "2020-11-04", "close": 0.24, "volume": 216529.0}, {"date": "2020-11-05", "close": 0.23, "volume": 94339.0}, {"date": "2020-11-06", "close": 0.24, "volume": 235591.0}, {"date": "2020-11-09", "close": 0.23, "volume": 141914.0}, {"date": "2020-11-12", "close": 0.24, "volume": 1593851.0}, {"date": "2020-11-13", "close": 0.22, "volume": 145471.0}, {"date": "2020-11-16", "close": 0.22, "volume": 5000.0}, {"date": "2020-11-17", "close": 0.23, "volume": 317671.0}, {"date": "2020-11-18", "close": 0.24, "volume": 145505.0}, {"date": "2020-11-19", "close": 0.25, "volume": 37950.0}, {"date": "2020-11-20", "close": 0.26, "volume": 331238.0}, {"date": "2020-11-23", "close": 0.27, "volume": 52340.0}, {"date": "2020-11-24", "close": 0.25, "volume": 176876.0}, {"date": "2020-11-25", "close": 0.23, "volume": 146635.0}, {"date": "2020-11-26", "close": 0.23, "volume": 29865.0}, {"date": "2020-11-27", "close": 0.23, "volume": 29576.0}, {"date": "2020-11-30", "close": 0.22, "volume": 243027.0}, {"date": "2020-12-01", "close": 0.23, "volume": 61886.0}, {"date": "2020-12-02", "close": 0.22, "volume": 35315.0}, {"date": "2020-12-03", "close": 0.23, "volume": 30610.0}, {"date": "2020-12-04", "close": 0.22, "volume": 190212.0}, {"date": "2020-12-07", "close": 0.23, "volume": 294381.0}, {"date": "2020-12-08", "close": 0.22, "volume": 176862.0}, {"date": "2020-12-09", "close": 0.22, "volume": 116380.0}, {"date": "2020-12-10", "close": 0.22, "volume": 146111.0}, {"date": "2020-12-11", "close": 0.23, "volume": 70120.0}, {"date": "2020-12-14", "close": 0.22, "volume": 104318.0}, {"date": "2020-12-15", "close": 0.22, "volume": 114658.0}, {"date": "2020-12-16", "close": 0.21, "volume": 103180.0}, {"date": "2020-12-17", "close": 0.21, "volume": 147399.0}, {"date": "2020-12-18", "close": 0.21, "volume": 24520.0}, {"date": "2020-12-21", "close": 0.21, "volume": 38109.0}, {"date": "2020-12-22", "close": 0.2, "volume": 15366.0}, {"date": "2020-12-23", "close": 0.21, "volume": 172968.0}, {"date": "2020-12-24", "close": 0.21, "volume": 42185.0}, {"date": "2020-12-29", "close": 0.27, "volume": 823356.0}, {"date": "2020-12-30", "close": 0.27, "volume": 546747.0}, {"date": "2020-12-31", "close": 0.27, "volume": 257655.0}, {"date": "2021-01-04", "close": 0.28, "volume": 51960.0}, {"date": "2021-01-05", "close": 0.27, "volume": 73556.0}, {"date": "2021-01-06", "close": 0.27, "volume": 37034.0}, {"date": "2021-01-07", "close": 0.23, "volume": 110045.0}, {"date": "2021-01-08", "close": 0.27, "volume": 67044.0}, {"date": "2021-01-11", "close": 0.27, "volume": 19165.0}, {"date": "2021-01-12", "close": 0.26, "volume": 65905.0}, {"date": "2021-01-13", "close": 0.3, "volume": 1013135.0}, {"date": "2021-01-14", "close": 0.32, "volume": 867167.0}, {"date": "2021-01-15", "close": 0.31, "volume": 229708.0}, {"date": "2021-01-18", "close": 0.31, "volume": 170050.0}, {"date": "2021-01-19", "close": 0.32, "volume": 390964.0}, {"date": "2021-01-20", "close": 0.34, "volume": 604845.0}, {"date": "2021-01-21", "close": 0.36, "volume": 882160.0}, {"date": "2021-01-22", "close": 0.41, "volume": 1208951.0}, {"date": "2021-01-25", "close": 0.49, "volume": 1521083.0}, {"date": "2021-01-27", "close": 0.41, "volume": 797303.0}, {"date": "2021-01-28", "close": 0.36, "volume": 327063.0}, {"date": "2021-01-29", "close": 0.36, "volume": 654739.0}, {"date": "2021-02-01", "close": 0.35, "volume": 210616.0}, {"date": "2021-02-02", "close": 0.35, "volume": 45000.0}, {"date": "2021-02-03", "close": 0.42, "volume": 99997.0}, {"date": "2021-02-04", "close": 0.37, "volume": 451637.0}, {"date": "2021-02-05", "close": 0.4, "volume": 286396.0}, {"date": "2021-02-08", "close": 0.36, "volume": 105659.0}, {"date": "2021-02-09", "close": 0.39, "volume": 94153.0}, {"date": "2021-02-10", "close": 0.38, "volume": 96695.0}, {"date": "2021-02-11", "close": 0.36, "volume": 183515.0}, {"date": "2021-02-12", "close": 0.37, "volume": 113352.0}, {"date": "2021-02-15", "close": 0.33, "volume": 130082.0}, {"date": "2021-02-16", "close": 0.32, "volume": 145529.0}, {"date": "2021-02-17", "close": 0.29, "volume": 425582.0}, {"date": "2021-02-18", "close": 0.3, "volume": 54745.0}, {"date": "2021-02-19", "close": 0.29, "volume": 32332.0}, {"date": "2021-02-22", "close": 0.29, "volume": 59541.0}, {"date": "2021-02-23", "close": 0.28, "volume": 200.0}, {"date": "2021-02-24", "close": 0.3, "volume": 69967.0}, {"date": "2021-02-25", "close": 0.31, "volume": 925449.0}, {"date": "2021-02-26", "close": 0.3, "volume": 136074.0}, {"date": "2021-03-01", "close": 0.29, "volume": 56852.0}, {"date": "2021-03-02", "close": 0.28, "volume": 25424.0}, {"date": "2021-03-03", "close": 0.27, "volume": 302409.0}, {"date": "2021-03-04", "close": 0.27, "volume": 46329.0}, {"date": "2021-03-05", "close": 0.25, "volume": 139266.0}, {"date": "2021-03-08", "close": 0.25, "volume": 30371.0}, {"date": "2021-03-09", "close": 0.25, "volume": 4000.0}, {"date": "2021-03-10", "close": 0.24, "volume": 20046.0}, {"date": "2021-03-11", "close": 0.23, "volume": 355891.0}, {"date": "2021-03-12", "close": 0.23, "volume": 298196.0}, {"date": "2021-03-15", "close": 0.25, "volume": 104900.0}, {"date": "2021-03-16", "close": 0.25, "volume": 57110.0}, {"date": "2021-03-17", "close": 0.26, "volume": 234586.0}, {"date": "2021-03-18", "close": 0.33, "volume": 629953.0}, {"date": "2021-03-19", "close": 0.35, "volume": 436881.0}, {"date": "2021-03-22", "close": 0.34, "volume": 337789.0}, {"date": "2021-03-23", "close": 0.32, "volume": 146182.0}, {"date": "2021-03-24", "close": 0.35, "volume": 180099.0}, {"date": "2021-03-25", "close": 0.34, "volume": 63025.0}, {"date": "2021-03-26", "close": 0.35, "volume": 107780.0}, {"date": "2021-03-29", "close": 0.33, "volume": 80932.0}, {"date": "2021-03-30", "close": 0.35, "volume": 170446.0}, {"date": "2021-03-31", "close": 0.33, "volume": 90342.0}, {"date": "2021-04-01", "close": 0.33, "volume": 20208.0}, {"date": "2021-04-06", "close": 0.34, "volume": 91551.0}, {"date": "2021-04-07", "close": 0.35, "volume": 155492.0}, {"date": "2021-04-08", "close": 0.35, "volume": 122296.0}, {"date": "2021-04-09", "close": 0.36, "volume": 835263.0}, {"date": "2021-04-12", "close": 0.36, "volume": 98676.0}, {"date": "2021-04-13", "close": 0.34, "volume": 230017.0}, {"date": "2021-04-14", "close": 0.36, "volume": 122026.0}, {"date": "2021-04-15", "close": 0.36, "volume": 59077.0}, {"date": "2021-04-16", "close": 0.37, "volume": 67358.0}, {"date": "2021-04-19", "close": 0.36, "volume": 39874.0}, {"date": "2021-04-20", "close": 0.37, "volume": 32246.0}, {"date": "2021-04-21", "close": 0.35, "volume": 25535.0}, {"date": "2021-04-22", "close": 0.34, "volume": 97096.0}, {"date": "2021-04-23", "close": 0.34, "volume": 28000.0}, {"date": "2021-04-26", "close": 0.39, "volume": 130751.0}, {"date": "2021-04-27", "close": 0.36, "volume": 130625.0}, {"date": "2021-04-28", "close": 0.33, "volume": 122573.0}, {"date": "2021-04-29", "close": 0.32, "volume": 179956.0}, {"date": "2021-04-30", "close": 0.32, "volume": 40279.0}, {"date": "2021-05-03", "close": 0.29, "volume": 415211.0}, {"date": "2021-05-04", "close": 0.3, "volume": 44621.0}, {"date": "2021-05-05", "close": 0.3, "volume": 57232.0}, {"date": "2021-05-06", "close": 0.32, "volume": 210177.0}, {"date": "2021-05-07", "close": 0.32, "volume": 24022.0}, {"date": "2021-05-10", "close": 0.3, "volume": 12610.0}, {"date": "2021-05-11", "close": 0.32, "volume": 85430.0}, {"date": "2021-05-12", "close": 0.32, "volume": 37868.0}, {"date": "2021-05-13", "close": 0.28, "volume": 103245.0}, {"date": "2021-05-14", "close": 0.29, "volume": 58996.0}, {"date": "2021-05-17", "close": 0.31, "volume": 11840.0}, {"date": "2021-05-18", "close": 0.31, "volume": 124072.0}, {"date": "2021-05-19", "close": 0.28, "volume": 88151.0}, {"date": "2021-05-20", "close": 0.31, "volume": 80000.0}, {"date": "2021-05-21", "close": 0.28, "volume": 436666.0}, {"date": "2021-05-24", "close": 0.29, "volume": 134430.0}, {"date": "2021-05-25", "close": 0.29, "volume": 15910.0}, {"date": "2021-05-26", "close": 0.26, "volume": 2650.0}, {"date": "2021-05-27", "close": 0.28, "volume": 20611.0}, {"date": "2021-05-28", "close": 0.28, "volume": 45561.0}, {"date": "2021-05-31", "close": 0.27, "volume": 191265.0}, {"date": "2021-06-01", "close": 0.26, "volume": 96043.0}, {"date": "2021-06-02", "close": 0.26, "volume": 25202.0}, {"date": "2021-06-03", "close": 0.25, "volume": 42647.0}, {"date": "2021-06-04", "close": 0.25, "volume": 124145.0}, {"date": "2021-06-08", "close": 0.26, "volume": 14450.0}, {"date": "2021-06-10", "close": 0.26, "volume": 27335.0}, {"date": "2021-06-11", "close": 0.26, "volume": 13800.0}, {"date": "2021-06-15", "close": 0.23, "volume": 417654.0}, {"date": "2021-06-16", "close": 0.22, "volume": 87144.0}, {"date": "2021-06-17", "close": 0.22, "volume": 13132.0}, {"date": "2021-06-18", "close": 0.22, "volume": 19990.0}, {"date": "2021-06-21", "close": 0.2, "volume": 141900.0}, {"date": "2021-06-22", "close": 0.21, "volume": 28828.0}, {"date": "2021-06-23", "close": 0.21, "volume": 440.0}, {"date": "2021-06-24", "close": 0.21, "volume": 14520.0}, {"date": "2021-06-25", "close": 0.21, "volume": 64000.0}, {"date": "2021-06-28", "close": 0.21, "volume": 143063.0}, {"date": "2021-06-29", "close": 0.2, "volume": 215215.0}, {"date": "2021-06-30", "close": 0.22, "volume": 117379.0}, {"date": "2021-07-05", "close": 0.23, "volume": 88387.0}, {"date": "2021-07-07", "close": 0.23, "volume": 60085.0}, {"date": "2021-07-08", "close": 0.21, "volume": 69726.0}, {"date": "2021-07-09", "close": 0.2, "volume": 243445.0}, {"date": "2021-07-12", "close": 0.22, "volume": 138002.0}, {"date": "2021-07-13", "close": 0.21, "volume": 81592.0}, {"date": "2021-07-14", "close": 0.21, "volume": 56000.0}, {"date": "2021-07-15", "close": 0.22, "volume": 20936.0}, {"date": "2021-07-19", "close": 0.21, "volume": 41000.0}, {"date": "2021-07-20", "close": 0.21, "volume": 12500.0}, {"date": "2021-07-21", "close": 0.21, "volume": 19364.0}, {"date": "2021-07-22", "close": 0.21, "volume": 494010.0}, {"date": "2021-07-23", "close": 0.2, "volume": 32550.0}, {"date": "2021-07-26", "close": 0.19, "volume": 51743.0}, {"date": "2021-07-27", "close": 0.19, "volume": 20770.0}, {"date": "2021-07-28", "close": 0.18, "volume": 49250.0}, {"date": "2021-07-29", "close": 0.19, "volume": 21500.0}, {"date": "2021-07-30", "close": 0.18, "volume": 171617.0}, {"date": "2021-08-04", "close": 0.18, "volume": 1036727.0}, {"date": "2021-08-05", "close": 0.18, "volume": 89749.0}, {"date": "2021-08-06", "close": 0.18, "volume": 27000.0}, {"date": "2021-08-09", "close": 0.18, "volume": 15500.0}, {"date": "2021-08-10", "close": 0.2, "volume": 150217.0}, {"date": "2021-08-11", "close": 0.19, "volume": 82240.0}, {"date": "2021-08-12", "close": 0.22, "volume": 1069657.0}, {"date": "2021-08-13", "close": 0.21, "volume": 224983.0}, {"date": "2021-08-16", "close": 0.2, "volume": 90370.0}, {"date": "2021-08-17", "close": 0.2, "volume": 56096.0}, {"date": "2021-08-18", "close": 0.2, "volume": 15000.0}, {"date": "2021-08-19", "close": 0.19, "volume": 40335.0}, {"date": "2021-08-20", "close": 0.19, "volume": 123497.0}, {"date": "2021-08-23", "close": 0.18, "volume": 10000.0}, {"date": "2021-08-25", "close": 0.19, "volume": 26350.0}, {"date": "2021-08-30", "close": 0.19, "volume": 10474.0}, {"date": "2021-08-31", "close": 0.19, "volume": 2299.0}, {"date": "2021-09-01", "close": 0.18, "volume": 23397.0}, {"date": "2021-09-02", "close": 0.19, "volume": 4250.0}, {"date": "2021-09-03", "close": 0.2, "volume": 108888.0}, {"date": "2021-09-06", "close": 0.21, "volume": 123217.0}, {"date": "2021-09-07", "close": 0.21, "volume": 123629.0}, {"date": "2021-09-08", "close": 0.22, "volume": 65727.0}, {"date": "2021-09-09", "close": 0.21, "volume": 62367.0}, {"date": "2021-09-10", "close": 0.21, "volume": 35000.0}, {"date": "2021-09-13", "close": 0.2, "volume": 30000.0}, {"date": "2021-09-14", "close": 0.2, "volume": 95998.0}, {"date": "2021-09-15", "close": 0.2, "volume": 3860.0}, {"date": "2021-09-16", "close": 0.2, "volume": 34140.0}, {"date": "2021-09-17", "close": 0.2, "volume": 105308.0}, {"date": "2021-09-20", "close": 0.2, "volume": 11361.0}, {"date": "2021-09-21", "close": 0.19, "volume": 60336.0}, {"date": "2021-09-23", "close": 0.2, "volume": 50000.0}, {"date": "2021-09-24", "close": 0.2, "volume": 2600.0}, {"date": "2021-09-27", "close": 0.2, "volume": 121768.0}, {"date": "2021-09-30", "close": 0.2, "volume": 1000.0}, {"date": "2021-10-01", "close": 0.19, "volume": 20000.0}, {"date": "2021-10-04", "close": 0.2, "volume": 4400.0}, {"date": "2021-10-05", "close": 0.19, "volume": 41751.0}, {"date": "2021-10-06", "close": 0.19, "volume": 40500.0}, {"date": "2021-10-07", "close": 0.18, "volume": 38160.0}, {"date": "2021-10-08", "close": 0.19, "volume": 154376.0}, {"date": "2021-10-11", "close": 0.18, "volume": 147670.0}, {"date": "2021-10-12", "close": 0.17, "volume": 231261.0}, {"date": "2021-10-13", "close": 0.18, "volume": 232132.0}, {"date": "2021-10-14", "close": 0.18, "volume": 60915.0}, {"date": "2021-10-18", "close": 0.18, "volume": 86999.0}, {"date": "2021-10-19", "close": 0.17, "volume": 8309.0}, {"date": "2021-10-20", "close": 0.18, "volume": 14221.0}, {"date": "2021-10-21", "close": 0.19, "volume": 28000.0}, {"date": "2021-10-25", "close": 0.15, "volume": 463570.0}, {"date": "2021-10-26", "close": 0.15, "volume": 463196.0}, {"date": "2021-10-27", "close": 0.16, "volume": 53700.0}, {"date": "2021-10-28", "close": 0.14, "volume": 222098.0}, {"date": "2021-10-29", "close": 0.15, "volume": 116894.0}, {"date": "2021-11-01", "close": 0.15, "volume": 122868.0}, {"date": "2021-11-03", "close": 0.16, "volume": 36607.0}, {"date": "2021-11-04", "close": 0.16, "volume": 59459.0}, {"date": "2021-11-08", "close": 0.15, "volume": 43752.0}, {"date": "2021-11-09", "close": 0.16, "volume": 85452.0}, {"date": "2021-11-10", "close": 0.18, "volume": 4000.0}, {"date": "2021-11-11", "close": 0.14, "volume": 153890.0}, {"date": "2021-11-12", "close": 0.15, "volume": 234987.0}, {"date": "2021-11-15", "close": 0.15, "volume": 36563.0}, {"date": "2021-11-19", "close": 0.2, "volume": 5992744.0}, {"date": "2021-11-22", "close": 0.18, "volume": 1195249.0}, {"date": "2021-11-23", "close": 0.17, "volume": 93351.0}, {"date": "2021-11-24", "close": 0.18, "volume": 65073.0}, {"date": "2021-11-25", "close": 0.17, "volume": 102684.0}, {"date": "2021-11-26", "close": 0.2, "volume": 305293.0}, {"date": "2021-11-29", "close": 0.19, "volume": 318338.0}, {"date": "2021-11-30", "close": 0.22, "volume": 461604.0}, {"date": "2021-12-01", "close": 0.21, "volume": 202067.0}, {"date": "2021-12-02", "close": 0.18, "volume": 269562.0}, {"date": "2021-12-03", "close": 0.185, "volume": 204334.0}, {"date": "2021-12-06", "close": 0.18, "volume": 138025.0}, {"date": "2021-12-07", "close": 0.19, "volume": 208428.0}, {"date": "2021-12-08", "close": 0.18, "volume": 108923.0}, {"date": "2021-12-09", "close": 0.19, "volume": 16040.0}, {"date": "2021-12-10", "close": 0.17, "volume": 288171.0}, {"date": "2021-12-13", "close": 0.18, "volume": 293833.0}, {"date": "2021-12-14", "close": 0.18, "volume": 90195.0}, {"date": "2021-12-15", "close": 0.18, "volume": 44981.0}, {"date": "2021-12-16", "close": 0.18, "volume": 32580.0}, {"date": "2021-12-17", "close": 0.18, "volume": 30000.0}, {"date": "2021-12-20", "close": 0.18, "volume": 100.0}, {"date": "2021-12-21", "close": 0.18, "volume": 33160.0}, {"date": "2021-12-24", "close": 0.18, "volume": 8309.0}, {"date": "2021-12-30", "close": 0.18, "volume": 223967.0}, {"date": "2021-12-31", "close": 0.18, "volume": 15331.0}, {"date": "2022-01-04", "close": 0.18, "volume": 24840.0}, {"date": "2022-01-05", "close": 0.18, "volume": 79612.0}, {"date": "2022-01-06", "close": 0.18, "volume": 117855.0}, {"date": "2022-01-07", "close": 0.18, "volume": 11860.0}, {"date": "2022-01-11", "close": 0.18, "volume": 153353.0}, {"date": "2022-01-12", "close": 0.22, "volume": 839826.0}, {"date": "2022-01-13", "close": 0.2, "volume": 318816.0}, {"date": "2022-01-14", "close": 0.2, "volume": 387739.0}, {"date": "2022-01-17", "close": 0.2, "volume": 65629.0}, {"date": "2022-01-18", "close": 0.2, "volume": 245594.0}, {"date": "2022-01-19", "close": 0.22, "volume": 377658.0}, {"date": "2022-01-20", "close": 0.2, "volume": 24611.0}, {"date": "2022-01-21", "close": 0.21, "volume": 278367.0}, {"date": "2022-01-24", "close": 0.18, "volume": 148896.0}, {"date": "2022-01-25", "close": 0.18, "volume": 104749.0}, {"date": "2022-01-27", "close": 0.18, "volume": 25577.0}, {"date": "2022-01-28", "close": 0.18, "volume": 2645.0}, {"date": "2022-01-31", "close": 0.18, "volume": 25000.0}, {"date": "2022-02-01", "close": 0.18, "volume": 44380.0}, {"date": "2022-02-02", "close": 0.18, "volume": 24000.0}, {"date": "2022-02-03", "close": 0.18, "volume": 74456.0}, {"date": "2022-02-04", "close": 0.19, "volume": 25000.0}, {"date": "2022-02-07", "close": 0.19, "volume": 84359.0}, {"date": "2022-02-08", "close": 0.18, "volume": 22000.0}, {"date": "2022-02-09", "close": 0.18, "volume": 43700.0}, {"date": "2022-02-10", "close": 0.19, "volume": 45680.0}, {"date": "2022-02-11", "close": 0.19, "volume": 23610.0}, {"date": "2022-02-14", "close": 0.18, "volume": 29789.0}, {"date": "2022-02-15", "close": 0.18, "volume": 185678.0}, {"date": "2022-02-16", "close": 0.18, "volume": 72055.0}, {"date": "2022-02-17", "close": 0.17, "volume": 24136.0}, {"date": "2022-02-21", "close": 0.17, "volume": 40000.0}, {"date": "2022-02-22", "close": 0.17, "volume": 56163.0}, {"date": "2022-02-23", "close": 0.16, "volume": 86718.0}, {"date": "2022-02-24", "close": 0.15, "volume": 89647.0}, {"date": "2022-02-25", "close": 0.15, "volume": 32434.0}, {"date": "2022-02-28", "close": 0.16, "volume": 28900.0}, {"date": "2022-03-01", "close": 0.17, "volume": 78490.0}, {"date": "2022-03-02", "close": 0.17, "volume": 4068.0}, {"date": "2022-03-04", "close": 0.17, "volume": 1.0}, {"date": "2022-03-07", "close": 0.18, "volume": 68975.0}, {"date": "2022-03-08", "close": 0.17, "volume": 11100.0}, {"date": "2022-03-10", "close": 0.16, "volume": 27381.0}, {"date": "2022-03-11", "close": 0.16, "volume": 98578.0}, {"date": "2022-03-14", "close": 0.16, "volume": 197262.0}, {"date": "2022-03-15", "close": 0.16, "volume": 44960.0}, {"date": "2022-03-16", "close": 0.15, "volume": 25514.0}, {"date": "2022-03-17", "close": 0.15, "volume": 1000.0}, {"date": "2022-03-18", "close": 0.16, "volume": 111059.0}, {"date": "2022-03-21", "close": 0.16, "volume": 54730.0}, {"date": "2022-03-22", "close": 0.17, "volume": 2912.0}, {"date": "2022-03-23", "close": 0.16, "volume": 13016.0}, {"date": "2022-03-24", "close": 0.15, "volume": 10000.0}, {"date": "2022-03-28", "close": 0.15, "volume": 2273.0}, {"date": "2022-03-29", "close": 0.15, "volume": 2800.0}, {"date": "2022-03-30", "close": 0.15, "volume": 187.0}, {"date": "2022-03-31", "close": 0.15, "volume": 44339.0}, {"date": "2022-04-01", "close": 0.15, "volume": 26245.0}, {"date": "2022-04-04", "close": 0.17, "volume": 461345.0}, {"date": "2022-04-05", "close": 0.18, "volume": 144162.0}, {"date": "2022-04-06", "close": 0.17, "volume": 70055.0}, {"date": "2022-04-07", "close": 0.14, "volume": 175491.0}, {"date": "2022-04-08", "close": 0.15, "volume": 144596.0}, {"date": "2022-04-11", "close": 0.17, "volume": 15346.0}, {"date": "2022-04-14", "close": 0.14, "volume": 90058.0}, {"date": "2022-04-20", "close": 0.15, "volume": 25410.0}, {"date": "2022-04-26", "close": 0.14, "volume": 129354.0}, {"date": "2022-04-27", "close": 0.13, "volume": 367743.0}, {"date": "2022-04-28", "close": 0.12, "volume": 265173.0}, {"date": "2022-04-29", "close": 0.13, "volume": 124700.0}, {"date": "2022-05-02", "close": 0.13, "volume": 48409.0}, {"date": "2022-05-04", "close": 0.13, "volume": 32116.0}, {"date": "2022-05-05", "close": 0.13, "volume": 273366.0}, {"date": "2022-05-06", "close": 0.13, "volume": 10000.0}, {"date": "2022-05-09", "close": 0.13, "volume": 19000.0}, {"date": "2022-05-10", "close": 0.13, "volume": 392742.0}, {"date": "2022-05-11", "close": 0.14, "volume": 155871.0}, {"date": "2022-05-12", "close": 0.13, "volume": 11008.0}, {"date": "2022-05-13", "close": 0.12, "volume": 139115.0}, {"date": "2022-05-16", "close": 0.12, "volume": 41885.0}, {"date": "2022-05-17", "close": 0.12, "volume": 3805.0}, {"date": "2022-05-18", "close": 0.125, "volume": 56082.0}, {"date": "2022-05-20", "close": 0.125, "volume": 126374.0}, {"date": "2022-05-23", "close": 0.14, "volume": 18932.0}, {"date": "2022-05-24", "close": 0.13, "volume": 2000.0}, {"date": "2022-05-25", "close": 0.14, "volume": 100608.0}, {"date": "2022-05-26", "close": 0.14, "volume": 349939.0}, {"date": "2022-05-27", "close": 0.13, "volume": 25007.0}, {"date": "2022-05-30", "close": 0.13, "volume": 80811.0}, {"date": "2022-05-31", "close": 0.13, "volume": 108001.0}, {"date": "2022-06-01", "close": 0.13, "volume": 97007.0}, {"date": "2022-06-02", "close": 0.13, "volume": 8393.0}, {"date": "2022-06-03", "close": 0.13, "volume": 130000.0}, {"date": "2022-06-06", "close": 0.13, "volume": 85385.0}, {"date": "2022-06-07", "close": 0.13, "volume": 13000.0}, {"date": "2022-06-08", "close": 0.12, "volume": 56000.0}, {"date": "2022-06-09", "close": 0.12, "volume": 25503.0}, {"date": "2022-06-10", "close": 0.13, "volume": 14000.0}, {"date": "2022-06-14", "close": 0.12, "volume": 70464.0}, {"date": "2022-06-17", "close": 0.1, "volume": 44171.0}, {"date": "2022-06-20", "close": 0.11, "volume": 41000.0}, {"date": "2022-06-21", "close": 0.1, "volume": 115840.0}, {"date": "2022-06-23", "close": 0.1, "volume": 88000.0}, {"date": "2022-06-27", "close": 0.1, "volume": 20263.0}, {"date": "2022-06-28", "close": 0.1, "volume": 60226.0}, {"date": "2022-06-29", "close": 0.09, "volume": 107320.0}, {"date": "2022-06-30", "close": 0.09, "volume": 49086.0}, {"date": "2022-07-04", "close": 0.11, "volume": 63222.0}, {"date": "2022-07-07", "close": 0.12, "volume": 50000.0}, {"date": "2022-07-08", "close": 0.12, "volume": 122232.0}, {"date": "2022-07-11", "close": 0.11, "volume": 3310.0}, {"date": "2022-07-12", "close": 0.12, "volume": 10007.0}, {"date": "2022-07-14", "close": 0.12, "volume": 10000.0}, {"date": "2022-07-19", "close": 0.11, "volume": 28203.0}, {"date": "2022-07-20", "close": 0.11, "volume": 20797.0}, {"date": "2022-07-26", "close": 0.11, "volume": 18500.0}, {"date": "2022-08-02", "close": 0.12, "volume": 33595.0}, {"date": "2022-08-03", "close": 0.12, "volume": 77055.0}, {"date": "2022-08-04", "close": 0.12, "volume": 27540.0}, {"date": "2022-08-05", "close": 0.12, "volume": 72575.0}, {"date": "2022-08-08", "close": 0.11, "volume": 1500.0}, {"date": "2022-08-09", "close": 0.1, "volume": 272264.0}, {"date": "2022-08-10", "close": 0.11, "volume": 141552.0}, {"date": "2022-08-11", "close": 0.09, "volume": 1047355.0}, {"date": "2022-08-12", "close": 0.09, "volume": 156045.0}, {"date": "2022-08-15", "close": 0.09, "volume": 14744.0}, {"date": "2022-08-16", "close": 0.1, "volume": 183271.0}, {"date": "2022-08-17", "close": 0.1, "volume": 25000.0}, {"date": "2022-08-18", "close": 0.09, "volume": 175371.0}, {"date": "2022-08-19", "close": 0.1, "volume": 17207.0}, {"date": "2022-08-22", "close": 0.1, "volume": 1326499.0}, {"date": "2022-08-23", "close": 0.1, "volume": 672885.0}, {"date": "2022-08-24", "close": 0.1, "volume": 100000.0}, {"date": "2022-08-25", "close": 0.1, "volume": 208039.0}, {"date": "2022-08-26", "close": 0.12, "volume": 411876.0}, {"date": "2022-08-29", "close": 0.11, "volume": 1138082.0}, {"date": "2022-08-30", "close": 0.12, "volume": 700357.0}, {"date": "2022-08-31", "close": 0.12, "volume": 29994.0}, {"date": "2022-09-02", "close": 0.14, "volume": 1755591.0}, {"date": "2022-09-05", "close": 0.16, "volume": 5065863.0}, {"date": "2022-09-06", "close": 0.21, "volume": 4297352.0}, {"date": "2022-09-07", "close": 0.18, "volume": 1740823.0}, {"date": "2022-09-08", "close": 0.19, "volume": 863144.0}, {"date": "2022-09-09", "close": 0.2, "volume": 963233.0}, {"date": "2022-09-12", "close": 0.19, "volume": 438817.0}, {"date": "2022-09-13", "close": 0.16, "volume": 673180.0}, {"date": "2022-09-14", "close": 0.18, "volume": 646118.0}, {"date": "2022-09-15", "close": 0.18, "volume": 148862.0}, {"date": "2022-09-16", "close": 0.16, "volume": 793697.0}, {"date": "2022-09-19", "close": 0.16, "volume": 383492.0}, {"date": "2022-09-20", "close": 0.18, "volume": 1880352.0}, {"date": "2022-09-21", "close": 0.17, "volume": 1346978.0}, {"date": "2022-09-23", "close": 0.17, "volume": 581262.0}, {"date": "2022-09-26", "close": 0.18, "volume": 354565.0}, {"date": "2022-09-27", "close": 0.17, "volume": 659874.0}, {"date": "2022-09-28", "close": 0.17, "volume": 339329.0}, {"date": "2022-09-29", "close": 0.17, "volume": 573106.0}, {"date": "2022-09-30", "close": 0.16, "volume": 77824.0}, {"date": "2022-10-03", "close": 0.17, "volume": 141247.0}, {"date": "2022-10-04", "close": 0.17, "volume": 206584.0}, {"date": "2022-10-05", "close": 0.15, "volume": 208752.0}, {"date": "2022-10-06", "close": 0.16, "volume": 370146.0}, {"date": "2022-10-07", "close": 0.17, "volume": 176282.0}, {"date": "2022-10-10", "close": 0.16, "volume": 242878.0}, {"date": "2022-10-11", "close": 0.16, "volume": 147217.0}, {"date": "2022-10-12", "close": 0.16, "volume": 37069.0}, {"date": "2022-10-13", "close": 0.16, "volume": 33057.0}, {"date": "2022-10-14", "close": 0.16, "volume": 14953.0}, {"date": "2022-10-17", "close": 0.15, "volume": 19059.0}, {"date": "2022-10-19", "close": 0.14, "volume": 634476.0}, {"date": "2022-10-20", "close": 0.14, "volume": 89444.0}, {"date": "2022-10-21", "close": 0.12, "volume": 390474.0}, {"date": "2022-10-24", "close": 0.12, "volume": 229005.0}, {"date": "2022-10-25", "close": 0.12, "volume": 91000.0}, {"date": "2022-10-26", "close": 0.12, "volume": 37362.0}, {"date": "2022-10-27", "close": 0.13, "volume": 16155.0}, {"date": "2022-10-28", "close": 0.12, "volume": 249213.0}, {"date": "2022-11-01", "close": 0.12, "volume": 208.0}, {"date": "2022-11-02", "close": 0.14, "volume": 202500.0}, {"date": "2022-11-03", "close": 0.17, "volume": 1568758.0}, {"date": "2022-11-04", "close": 0.17, "volume": 442094.0}, {"date": "2022-11-07", "close": 0.18, "volume": 96441.0}, {"date": "2022-11-08", "close": 0.17, "volume": 182542.0}, {"date": "2022-11-09", "close": 0.18, "volume": 109000.0}, {"date": "2022-11-10", "close": 0.18, "volume": 234959.0}, {"date": "2022-11-11", "close": 0.18, "volume": 177695.0}, {"date": "2022-11-14", "close": 0.17, "volume": 21150.0}, {"date": "2022-11-15", "close": 0.19, "volume": 63611.0}, {"date": "2022-11-16", "close": 0.18, "volume": 106600.0}, {"date": "2022-11-17", "close": 0.18, "volume": 82571.0}, {"date": "2022-11-18", "close": 0.18, "volume": 138991.0}, {"date": "2022-11-21", "close": 0.18, "volume": 137459.0}, {"date": "2022-11-22", "close": 0.16, "volume": 692193.0}, {"date": "2022-11-23", "close": 0.15, "volume": 191000.0}, {"date": "2022-11-24", "close": 0.145, "volume": 76491.0}, {"date": "2022-11-25", "close": 0.13, "volume": 240830.0}, {"date": "2022-11-28", "close": 0.13, "volume": 53100.0}, {"date": "2022-11-29", "close": 0.13, "volume": 40008.0}, {"date": "2022-11-30", "close": 0.12, "volume": 33680.0}, {"date": "2022-12-02", "close": 0.12, "volume": 83988.0}, {"date": "2022-12-05", "close": 0.12, "volume": 100000.0}, {"date": "2022-12-06", "close": 0.13, "volume": 130000.0}, {"date": "2022-12-07", "close": 0.12, "volume": 11800.0}, {"date": "2022-12-08", "close": 0.12, "volume": 2000.0}, {"date": "2022-12-12", "close": 0.12, "volume": 10000.0}, {"date": "2022-12-13", "close": 0.13, "volume": 283535.0}, {"date": "2022-12-14", "close": 0.11, "volume": 217498.0}, {"date": "2022-12-15", "close": 0.11, "volume": 55000.0}, {"date": "2022-12-16", "close": 0.1, "volume": 274366.0}, {"date": "2022-12-20", "close": 0.1, "volume": 360390.0}, {"date": "2022-12-21", "close": 0.1, "volume": 50000.0}, {"date": "2022-12-22", "close": 0.11, "volume": 319553.0}, {"date": "2022-12-23", "close": 0.11, "volume": 60000.0}, {"date": "2022-12-28", "close": 0.11, "volume": 48043.0}, {"date": "2022-12-30", "close": 0.1, "volume": 170390.0}, {"date": "2023-01-04", "close": 0.12, "volume": 243195.0}, {"date": "2023-01-05", "close": 0.11, "volume": 186828.0}, {"date": "2023-01-09", "close": 0.11, "volume": 200000.0}, {"date": "2023-01-11", "close": 0.1, "volume": 208323.0}, {"date": "2023-01-12", "close": 0.11, "volume": 175000.0}, {"date": "2023-01-13", "close": 0.11, "volume": 215687.0}, {"date": "2023-01-16", "close": 0.13, "volume": 4382030.0}, {"date": "2023-01-17", "close": 0.11, "volume": 1070937.0}, {"date": "2023-01-18", "close": 0.11, "volume": 1005759.0}, {"date": "2023-01-19", "close": 0.11, "volume": 255447.0}, {"date": "2023-01-20", "close": 0.11, "volume": 129563.0}, {"date": "2023-01-23", "close": 0.11, "volume": 29.0}, {"date": "2023-01-24", "close": 0.11, "volume": 189910.0}, {"date": "2023-01-25", "close": 0.11, "volume": 84133.0}, {"date": "2023-01-30", "close": 0.11, "volume": 21700.0}, {"date": "2023-01-31", "close": 0.11, "volume": 437577.0}, {"date": "2023-02-01", "close": 0.11, "volume": 47111.0}, {"date": "2023-02-02", "close": 0.11, "volume": 83888.0}, {"date": "2023-02-03", "close": 0.11, "volume": 25135.0}, {"date": "2023-02-06", "close": 0.11, "volume": 43944.0}, {"date": "2023-02-07", "close": 0.11, "volume": 3529.0}, {"date": "2023-02-08", "close": 0.11, "volume": 121471.0}, {"date": "2023-02-09", "close": 0.11, "volume": 960.0}, {"date": "2023-02-13", "close": 0.11, "volume": 8909.0}, {"date": "2023-02-14", "close": 0.1, "volume": 54000.0}, {"date": "2023-02-15", "close": 0.12, "volume": 1643841.0}, {"date": "2023-02-16", "close": 0.11, "volume": 591805.0}, {"date": "2023-02-17", "close": 0.11, "volume": 58631.0}, {"date": "2023-02-20", "close": 0.11, "volume": 1000.0}, {"date": "2023-02-22", "close": 0.1, "volume": 102832.0}, {"date": "2023-02-27", "close": 0.1, "volume": 133000.0}, {"date": "2023-02-28", "close": 0.1, "volume": 493937.0}, {"date": "2023-03-01", "close": 0.1, "volume": 131405.0}, {"date": "2023-03-02", "close": 0.11, "volume": 213308.0}, {"date": "2023-03-03", "close": 0.11, "volume": 250357.0}, {"date": "2023-03-06", "close": 0.1, "volume": 94485.0}, {"date": "2023-03-07", "close": 0.1, "volume": 1194181.0}, {"date": "2023-03-08", "close": 0.1, "volume": 298041.0}, {"date": "2023-03-09", "close": 0.1, "volume": 10000.0}, {"date": "2023-03-10", "close": 0.1, "volume": 103643.0}, {"date": "2023-03-13", "close": 0.1, "volume": 40000.0}, {"date": "2023-03-14", "close": 0.1, "volume": 500049.0}, {"date": "2023-03-17", "close": 0.09, "volume": 15000.0}, {"date": "2023-03-21", "close": 0.09, "volume": 19200.0}, {"date": "2023-03-23", "close": 0.09, "volume": 101206.0}, {"date": "2023-03-24", "close": 0.09, "volume": 90000.0}, {"date": "2023-03-27", "close": 0.09, "volume": 20000.0}, {"date": "2023-03-28", "close": 0.09, "volume": 100000.0}, {"date": "2023-04-05", "close": 0.09, "volume": 0.0}, {"date": "2023-04-06", "close": 0.08, "volume": 374953.0}, {"date": "2023-04-11", "close": 0.08, "volume": 22694.0}, {"date": "2023-04-14", "close": 0.09, "volume": 1188158.0}, {"date": "2023-04-17", "close": 0.09, "volume": 105175.0}, {"date": "2023-04-18", "close": 0.1, "volume": 1517910.0}, {"date": "2023-04-19", "close": 0.1, "volume": 789157.0}, {"date": "2023-04-20", "close": 0.105, "volume": 102793.0}, {"date": "2023-04-21", "close": 0.09, "volume": 205152.0}, {"date": "2023-04-24", "close": 0.09, "volume": 294741.0}, {"date": "2023-04-26", "close": 0.09, "volume": 569179.0}, {"date": "2023-04-27", "close": 0.09, "volume": 357470.0}, {"date": "2023-04-28", "close": 0.09, "volume": 408503.0}, {"date": "2023-05-01", "close": 0.09, "volume": 135201.0}, {"date": "2023-05-04", "close": 0.08, "volume": 732031.0}, {"date": "2023-05-05", "close": 0.08, "volume": 55768.0}, {"date": "2023-05-08", "close": 0.08, "volume": 259423.0}, {"date": "2023-05-10", "close": 0.08, "volume": 5000.0}, {"date": "2023-05-11", "close": 0.08, "volume": 10000.0}, {"date": "2023-05-12", "close": 0.08, "volume": 143083.0}, {"date": "2023-05-15", "close": 0.08, "volume": 25000.0}, {"date": "2023-05-17", "close": 0.09, "volume": 25000.0}, {"date": "2023-05-19", "close": 0.09, "volume": 418991.0}, {"date": "2023-05-24", "close": 0.09, "volume": 25000.0}, {"date": "2023-05-25", "close": 0.09, "volume": 71940.0}, {"date": "2023-05-26", "close": 0.09, "volume": 11111.0}, {"date": "2023-05-29", "close": 0.1, "volume": 1267853.0}, {"date": "2023-05-30", "close": 0.1, "volume": 320800.0}, {"date": "2023-05-31", "close": 0.1, "volume": 33000.0}, {"date": "2023-06-02", "close": 0.1, "volume": 500.0}, {"date": "2023-06-06", "close": 0.09, "volume": 59260.0}, {"date": "2023-06-08", "close": 0.09, "volume": 100000.0}, {"date": "2023-06-09", "close": 0.09, "volume": 303029.0}, {"date": "2023-06-13", "close": 0.09, "volume": 114994.0}, {"date": "2023-06-14", "close": 0.09, "volume": 33109.0}, {"date": "2023-06-15", "close": 0.085, "volume": 50109.0}, {"date": "2023-06-16", "close": 0.09, "volume": 71674.0}, {"date": "2023-06-21", "close": 0.09, "volume": 457000.0}, {"date": "2023-06-23", "close": 0.09, "volume": 82975.0}, {"date": "2023-06-26", "close": 0.09, "volume": 91114.0}, {"date": "2023-06-27", "close": 0.09, "volume": 68511.0}, {"date": "2023-06-28", "close": 0.09, "volume": 433702.0}, {"date": "2023-06-30", "close": 0.09, "volume": 72569.0}, {"date": "2023-07-03", "close": 0.09, "volume": 3286.0}, {"date": "2023-07-04", "close": 0.09, "volume": 271334.0}, {"date": "2023-07-05", "close": 0.08, "volume": 308508.0}, {"date": "2023-07-06", "close": 0.09, "volume": 48213.0}, {"date": "2023-07-07", "close": 0.09, "volume": 12.0}, {"date": "2023-07-10", "close": 0.09, "volume": 21087.0}, {"date": "2023-07-12", "close": 0.09, "volume": 131028.0}, {"date": "2023-07-13", "close": 0.09, "volume": 32500.0}, {"date": "2023-07-14", "close": 0.09, "volume": 10391.0}, {"date": "2023-07-17", "close": 0.09, "volume": 11000.0}, {"date": "2023-07-18", "close": 0.09, "volume": 100000.0}, {"date": "2023-07-19", "close": 0.09, "volume": 100000.0}, {"date": "2023-07-20", "close": 0.09, "volume": 105000.0}, {"date": "2023-07-21", "close": 0.09, "volume": 10000.0}, {"date": "2023-07-24", "close": 0.09, "volume": 75500.0}, {"date": "2023-07-26", "close": 0.09, "volume": 164500.0}, {"date": "2023-07-27", "close": 0.09, "volume": 33784.0}, {"date": "2023-07-28", "close": 0.09, "volume": 30000.0}, {"date": "2023-08-01", "close": 0.09, "volume": 466.0}, {"date": "2023-08-02", "close": 0.09, "volume": 87146.0}, {"date": "2023-08-03", "close": 0.09, "volume": 50594.0}, {"date": "2023-08-07", "close": 0.09, "volume": 180910.0}, {"date": "2023-08-08", "close": 0.09, "volume": 18000.0}, {"date": "2023-08-09", "close": 0.09, "volume": 29000.0}, {"date": "2023-08-10", "close": 0.09, "volume": 50000.0}, {"date": "2023-08-11", "close": 0.09, "volume": 19910.0}, {"date": "2023-08-16", "close": 0.09, "volume": 334380.0}, {"date": "2023-08-17", "close": 0.09, "volume": 380000.0}, {"date": "2023-08-28", "close": 0.09, "volume": 6000.0}, {"date": "2023-08-31", "close": 0.07, "volume": 538099.0}, {"date": "2023-09-01", "close": 0.08, "volume": 127615.0}, {"date": "2023-09-05", "close": 0.08, "volume": 119.0}, {"date": "2023-09-06", "close": 0.07, "volume": 300000.0}, {"date": "2023-09-11", "close": 0.075, "volume": 75000.0}, {"date": "2023-09-12", "close": 0.075, "volume": 34000.0}, {"date": "2023-09-13", "close": 0.075, "volume": 9000.0}, {"date": "2023-09-14", "close": 0.07, "volume": 146500.0}, {"date": "2023-09-15", "close": 0.075, "volume": 4000.0}, {"date": "2023-09-19", "close": 0.08, "volume": 150000.0}, {"date": "2023-09-20", "close": 0.08, "volume": 342167.0}, {"date": "2023-09-21", "close": 0.09, "volume": 55000.0}, {"date": "2023-09-27", "close": 0.09, "volume": 14090.0}, {"date": "2023-09-28", "close": 0.07, "volume": 507000.0}, {"date": "2023-09-29", "close": 0.08, "volume": 52678.0}, {"date": "2023-10-04", "close": 0.07, "volume": 7000.0}, {"date": "2023-10-05", "close": 0.07, "volume": 30000.0}, {"date": "2023-10-13", "close": 0.07, "volume": 64034.0}, {"date": "2023-10-16", "close": 0.08, "volume": 357032.0}, {"date": "2023-10-24", "close": 0.07, "volume": 21165.0}, {"date": "2023-11-03", "close": 0.07, "volume": 50000.0}, {"date": "2023-11-08", "close": 0.07, "volume": 200580.0}, {"date": "2023-11-09", "close": 0.07, "volume": 29420.0}, {"date": "2023-11-15", "close": 0.07, "volume": 2912.0}, {"date": "2023-11-17", "close": 0.07, "volume": 12222.0}, {"date": "2023-11-20", "close": 0.08, "volume": 21209.0}, {"date": "2023-11-27", "close": 0.08, "volume": 28897.0}, {"date": "2023-11-29", "close": 0.08, "volume": 201103.0}, {"date": "2023-12-01", "close": 0.07, "volume": 50900.0}, {"date": "2023-12-07", "close": 0.07, "volume": 71117.0}, {"date": "2023-12-11", "close": 0.07, "volume": 211750.0}, {"date": "2023-12-14", "close": 0.07, "volume": 157351.0}, {"date": "2023-12-15", "close": 0.07, "volume": 150000.0}, {"date": "2023-12-20", "close": 0.07, "volume": 1593.0}, {"date": "2024-01-02", "close": 0.08, "volume": 12463.0}, {"date": "2024-01-05", "close": 0.07, "volume": 430.0}, {"date": "2024-01-15", "close": 0.07, "volume": 113565.0}, {"date": "2024-01-16", "close": 0.07, "volume": 50000.0}, {"date": "2024-01-25", "close": 0.07, "volume": 139455.0}, {"date": "2024-01-29", "close": 0.06, "volume": 1443.0}, {"date": "2024-01-30", "close": 0.07, "volume": 17000.0}, {"date": "2024-02-01", "close": 0.06, "volume": 271668.0}, {"date": "2024-02-05", "close": 0.06, "volume": 10000.0}, {"date": "2024-02-07", "close": 0.06, "volume": 37414.0}, {"date": "2024-02-08", "close": 0.06, "volume": 2381.0}, {"date": "2024-02-09", "close": 0.06, "volume": 261.0}, {"date": "2024-02-12", "close": 0.06, "volume": 776881.0}, {"date": "2024-02-14", "close": 0.05, "volume": 11100.0}, {"date": "2024-02-16", "close": 0.055, "volume": 2300.0}, {"date": "2024-02-22", "close": 0.05, "volume": 68411.0}, {"date": "2024-02-23", "close": 0.06, "volume": 16768.0}, {"date": "2024-02-26", "close": 0.06, "volume": 2.0}, {"date": "2024-02-27", "close": 0.05, "volume": 10463.0}, {"date": "2024-02-28", "close": 0.06, "volume": 24000.0}, {"date": "2024-03-04", "close": 0.05, "volume": 300.0}, {"date": "2024-03-05", "close": 0.05, "volume": 300.0}, {"date": "2024-03-06", "close": 0.06, "volume": 3342.0}, {"date": "2024-03-08", "close": 0.05, "volume": 200.0}, {"date": "2024-03-11", "close": 0.05, "volume": 3192.0}, {"date": "2024-03-13", "close": 0.05, "volume": 9500.0}, {"date": "2024-03-15", "close": 0.05, "volume": 55859.0}, {"date": "2024-03-21", "close": 0.05, "volume": 3000.0}, {"date": "2024-03-25", "close": 0.05, "volume": 1700.0}, {"date": "2024-03-27", "close": 0.06, "volume": 165080.0}, {"date": "2024-04-02", "close": 0.05, "volume": 553.0}, {"date": "2024-04-03", "close": 0.06, "volume": 115000.0}, {"date": "2024-04-05", "close": 0.05, "volume": 21000.0}, {"date": "2024-04-09", "close": 0.05, "volume": 10000.0}, {"date": "2024-04-15", "close": 0.05, "volume": 7500.0}, {"date": "2024-04-17", "close": 0.05, "volume": 2217.0}, {"date": "2024-04-18", "close": 0.05, "volume": 66614.0}, {"date": "2024-04-22", "close": 0.05, "volume": 482612.0}, {"date": "2024-04-24", "close": 0.05, "volume": 29258.0}, {"date": "2024-04-26", "close": 0.05, "volume": 70736.0}, {"date": "2024-05-01", "close": 0.05, "volume": 5000.0}, {"date": "2024-05-03", "close": 0.05, "volume": 2400.0}, {"date": "2024-05-06", "close": 0.05, "volume": 20520.0}, {"date": "2024-05-07", "close": 0.06, "volume": 179087.0}, {"date": "2024-05-08", "close": 0.05, "volume": 343004.0}, {"date": "2024-05-13", "close": 0.06, "volume": 71085.0}, {"date": "2024-05-15", "close": 0.06, "volume": 2000.0}, {"date": "2024-05-17", "close": 0.06, "volume": 256730.0}, {"date": "2024-05-20", "close": 0.06, "volume": 216230.0}, {"date": "2024-05-21", "close": 0.06, "volume": 280000.0}, {"date": "2024-05-23", "close": 0.05, "volume": 246026.0}, {"date": "2024-05-24", "close": 0.05, "volume": 230000.0}, {"date": "2024-05-31", "close": 0.05, "volume": 8000.0}, {"date": "2024-06-03", "close": 0.05, "volume": 1000.0}, {"date": "2024-06-04", "close": 0.05, "volume": 454825.0}, {"date": "2024-06-05", "close": 0.05, "volume": 5556.0}, {"date": "2024-06-07", "close": 0.05, "volume": 25473.0}, {"date": "2024-06-11", "close": 0.05, "volume": 314760.0}, {"date": "2024-06-17", "close": 0.05, "volume": 20176.0}, {"date": "2024-06-18", "close": 0.05, "volume": 7000.0}, {"date": "2024-06-20", "close": 0.05, "volume": 143423.0}, {"date": "2024-06-24", "close": 0.04, "volume": 10000.0}, {"date": "2024-06-26", "close": 0.04, "volume": 1500.0}, {"date": "2024-06-27", "close": 0.04, "volume": 175000.0}, {"date": "2024-06-28", "close": 0.04, "volume": 17376.0}, {"date": "2024-07-02", "close": 0.04, "volume": 20000.0}, {"date": "2024-07-11", "close": 0.04, "volume": 3000.0}, {"date": "2024-07-15", "close": 0.04, "volume": 3000.0}, {"date": "2024-07-16", "close": 0.05, "volume": 59793.0}, {"date": "2024-07-23", "close": 0.05, "volume": 29820.0}, {"date": "2024-07-24", "close": 0.04, "volume": 66468.0}, {"date": "2024-07-26", "close": 0.04, "volume": 535308.0}, {"date": "2024-07-31", "close": 0.04, "volume": 33333.0}, {"date": "2024-08-05", "close": 0.04, "volume": 6000.0}, {"date": "2024-08-06", "close": 0.04, "volume": 50000.0}, {"date": "2024-08-14", "close": 0.04, "volume": 123.0}, {"date": "2024-08-16", "close": 0.05, "volume": 10600.0}, {"date": "2024-08-22", "close": 0.04, "volume": 200000.0}, {"date": "2024-08-23", "close": 0.04, "volume": 105432.0}, {"date": "2024-08-30", "close": 0.04, "volume": 50000.0}, {"date": "2024-09-02", "close": 0.04, "volume": 256316.0}, {"date": "2024-09-09", "close": 0.04, "volume": 114444.0}, {"date": "2024-09-10", "close": 0.04, "volume": 61000.0}, {"date": "2024-09-13", "close": 0.05, "volume": 1251866.0}, {"date": "2024-09-16", "close": 0.04, "volume": 255000.0}, {"date": "2024-10-01", "close": 0.04, "volume": 25000.0}, {"date": "2024-10-02", "close": 0.04, "volume": 52800.0}, {"date": "2024-10-03", "close": 0.04, "volume": 10000.0}, {"date": "2024-10-04", "close": 0.04, "volume": 100000.0}, {"date": "2024-10-10", "close": 0.04, "volume": 5022.0}, {"date": "2024-10-11", "close": 0.04, "volume": 16818.0}, {"date": "2024-10-14", "close": 0.04, "volume": 360210.0}, {"date": "2024-10-15", "close": 0.04, "volume": 346834.0}, {"date": "2024-10-16", "close": 0.04, "volume": 135000.0}, {"date": "2024-10-17", "close": 0.04, "volume": 110000.0}, {"date": "2024-10-18", "close": 0.04, "volume": 225000.0}, {"date": "2024-10-21", "close": 0.04, "volume": 107376.0}, {"date": "2024-10-23", "close": 0.04, "volume": 89975.0}, {"date": "2024-10-24", "close": 0.04, "volume": 17351.0}, {"date": "2024-10-30", "close": 0.04, "volume": 40000.0}, {"date": "2024-10-31", "close": 0.04, "volume": 202649.0}, {"date": "2024-11-04", "close": 0.05, "volume": 1470834.0}, {"date": "2024-11-05", "close": 0.05, "volume": 240600.0}, {"date": "2024-11-06", "close": 0.05, "volume": 825883.0}, {"date": "2024-11-12", "close": 0.06, "volume": 80000.0}, {"date": "2024-11-18", "close": 0.05, "volume": 786459.0}, {"date": "2024-11-20", "close": 0.05, "volume": 39967.0}, {"date": "2024-11-22", "close": 0.05, "volume": 184856.0}, {"date": "2024-11-27", "close": 0.05, "volume": 45.0}, {"date": "2024-11-28", "close": 0.05, "volume": 14936.0}, {"date": "2024-12-06", "close": 0.05, "volume": 10000.0}, {"date": "2024-12-09", "close": 0.05, "volume": 10030.0}, {"date": "2024-12-10", "close": 0.05, "volume": 30000.0}, {"date": "2024-12-23", "close": 0.04, "volume": 210000.0}, {"date": "2024-12-24", "close": 0.04, "volume": 459.0}, {"date": "2024-12-27", "close": 0.05, "volume": 20000.0}, {"date": "2024-12-30", "close": 0.04, "volume": 395330.0}, {"date": "2025-01-03", "close": 0.04, "volume": 2500.0}, {"date": "2025-01-06", "close": 0.04, "volume": 196.0}, {"date": "2025-01-09", "close": 0.04, "volume": 10000.0}, {"date": "2025-01-10", "close": 0.04, "volume": 12817.0}, {"date": "2025-01-14", "close": 0.04, "volume": 30000.0}, {"date": "2025-01-21", "close": 0.045, "volume": 11676.0}, {"date": "2025-01-28", "close": 0.04, "volume": 250043.0}, {"date": "2025-01-30", "close": 0.04, "volume": 91683.0}, {"date": "2025-02-10", "close": 0.04, "volume": 25.0}, {"date": "2025-02-11", "close": 0.04, "volume": 140185.0}, {"date": "2025-02-18", "close": 0.05, "volume": 20008.0}, {"date": "2025-02-19", "close": 0.05, "volume": 157.0}, {"date": "2025-02-24", "close": 0.04, "volume": 20000.0}, {"date": "2025-02-26", "close": 0.04, "volume": 4000.0}, {"date": "2025-03-03", "close": 0.04, "volume": 1000.0}, {"date": "2025-03-04", "close": 0.04, "volume": 16120.0}, {"date": "2025-03-05", "close": 0.04, "volume": 153673.0}, {"date": "2025-03-06", "close": 0.035, "volume": 21000.0}, {"date": "2025-03-10", "close": 0.03, "volume": 1621963.0}, {"date": "2025-03-25", "close": 0.04, "volume": 192501.0}, {"date": "2025-03-26", "close": 0.04, "volume": 29500.0}, {"date": "2025-03-28", "close": 0.04, "volume": 64300.0}, {"date": "2025-03-31", "close": 0.03, "volume": 50000.0}, {"date": "2025-04-02", "close": 0.04, "volume": 30003.0}, {"date": "2025-04-04", "close": 0.04, "volume": 10000.0}, {"date": "2025-04-07", "close": 0.03, "volume": 924000.0}, {"date": "2025-04-08", "close": 0.03, "volume": 100000.0}, {"date": "2025-04-22", "close": 0.04, "volume": 10021.0}, {"date": "2025-04-24", "close": 0.04, "volume": 28.0}, {"date": "2025-04-30", "close": 0.04, "volume": 30044.0}, {"date": "2025-05-01", "close": 0.04, "volume": 4.0}, {"date": "2025-05-02", "close": 0.03, "volume": 100000.0}, {"date": "2025-05-05", "close": 0.03, "volume": 2000.0}, {"date": "2025-05-08", "close": 0.03, "volume": 33774.0}, {"date": "2025-05-12", "close": 0.03, "volume": 0.0}, {"date": "2025-05-19", "close": 0.03, "volume": 4500.0}, {"date": "2025-05-21", "close": 0.03, "volume": 9023.0}, {"date": "2025-05-26", "close": 0.03, "volume": 14000.0}, {"date": "2025-05-27", "close": 0.035, "volume": 33000.0}, {"date": "2025-05-29", "close": 0.03, "volume": 185000.0}, {"date": "2025-05-30", "close": 0.03, "volume": 1.0}, {"date": "2025-06-05", "close": 0.035, "volume": 2000.0}, {"date": "2025-06-06", "close": 0.03, "volume": 75000.0}, {"date": "2025-06-13", "close": 0.03, "volume": 2500.0}, {"date": "2025-06-18", "close": 0.03, "volume": 2195.0}, {"date": "2025-06-19", "close": 0.03, "volume": 0.0}, {"date": "2025-06-24", "close": 0.035, "volume": 153000.0}, {"date": "2025-06-25", "close": 0.03, "volume": 109000.0}, {"date": "2025-06-30", "close": 0.035, "volume": 5202.0}, {"date": "2025-07-02", "close": 0.035, "volume": 11344.0}, {"date": "2025-07-04", "close": 0.03, "volume": 21321.0}, {"date": "2025-07-08", "close": 0.03, "volume": 2423.0}, {"date": "2025-07-10", "close": 0.035, "volume": 14270.0}, {"date": "2025-07-11", "close": 0.03, "volume": 4500.0}, {"date": "2025-07-14", "close": 0.03, "volume": 4530.0}, {"date": "2025-07-15", "close": 0.03, "volume": 4530.0}, {"date": "2025-07-16", "close": 0.03, "volume": 4500.0}, {"date": "2025-07-17", "close": 0.04, "volume": 48142.0}, {"date": "2025-07-18", "close": 0.035, "volume": 13328.0}, {"date": "2025-07-21", "close": 0.04, "volume": 29500.0}, {"date": "2025-07-23", "close": 0.04, "volume": 25175.0}, {"date": "2025-07-24", "close": 0.04, "volume": 12848.0}, {"date": "2025-08-05", "close": 0.04, "volume": 500000.0}, {"date": "2025-08-07", "close": 0.045, "volume": 17550.0}, {"date": "2025-08-08", "close": 0.05, "volume": 1102403.0}, {"date": "2025-08-11", "close": 0.05, "volume": 715411.0}, {"date": "2025-08-12", "close": 0.06, "volume": 197280.0}, {"date": "2025-08-13", "close": 0.06, "volume": 383911.0}, {"date": "2025-08-14", "close": 0.05, "volume": 138716.0}, {"date": "2025-08-15", "close": 0.06, "volume": 70000.0}, {"date": "2025-08-18", "close": 0.06, "volume": 17652.0}, {"date": "2025-08-19", "close": 0.06, "volume": 14834.0}, {"date": "2025-08-21", "close": 0.06, "volume": 38.0}, {"date": "2025-08-22", "close": 0.05, "volume": 178319.0}, {"date": "2025-08-26", "close": 0.05, "volume": 620.0}, {"date": "2025-08-27", "close": 0.05, "volume": 108363.0}, {"date": "2025-08-28", "close": 0.05, "volume": 18541.0}, {"date": "2025-08-29", "close": 0.05, "volume": 10000.0}, {"date": "2025-09-01", "close": 0.05, "volume": 408080.0}, {"date": "2025-09-19", "close": 0.05, "volume": 699034.0}, {"date": "2025-09-23", "close": 0.06, "volume": 362935.0}, {"date": "2025-09-24", "close": 0.06, "volume": 100000.0}, {"date": "2025-09-26", "close": 0.06, "volume": 300000.0}, {"date": "2025-09-30", "close": 0.06, "volume": 393244.0}, {"date": "2025-10-01", "close": 0.06, "volume": 9000.0}, {"date": "2025-10-07", "close": 0.06, "volume": 162.0}, {"date": "2025-10-08", "close": 0.06, "volume": 305161.0}, {"date": "2025-10-10", "close": 0.06, "volume": 2141.0}, {"date": "2025-10-13", "close": 0.06, "volume": 124360.0}, {"date": "2025-10-15", "close": 0.06, "volume": 2000.0}, {"date": "2025-10-16", "close": 0.06, "volume": 233640.0}, {"date": "2025-10-17", "close": 0.06, "volume": 50000.0}, {"date": "2025-10-21", "close": 0.05, "volume": 489801.0}, {"date": "2025-10-24", "close": 0.05, "volume": 101645.0}, {"date": "2025-10-27", "close": 0.05, "volume": 385000.0}, {"date": "2025-10-28", "close": 0.05, "volume": 390557.0}, {"date": "2025-10-29", "close": 0.06, "volume": 1110093.0}, {"date": "2025-10-30", "close": 0.06, "volume": 351450.0}, {"date": "2025-10-31", "close": 0.055, "volume": 29000.0}, {"date": "2025-11-03", "close": 0.07, "volume": 869302.0}, {"date": "2025-11-04", "close": 0.07, "volume": 266584.0}, {"date": "2025-11-05", "close": 0.07, "volume": 200017.0}, {"date": "2025-11-06", "close": 0.07, "volume": 450541.0}, {"date": "2025-11-07", "close": 0.065, "volume": 15000.0}, {"date": "2025-11-11", "close": 0.07, "volume": 138459.0}, {"date": "2025-11-12", "close": 0.07, "volume": 499443.0}, {"date": "2025-11-13", "close": 0.07, "volume": 56.0}, {"date": "2025-11-14", "close": 0.07, "volume": 35714.0}, {"date": "2025-11-18", "close": 0.06, "volume": 319437.0}, {"date": "2025-11-19", "close": 0.05, "volume": 15914.0}, {"date": "2025-11-20", "close": 0.05, "volume": 10000.0}, {"date": "2025-11-21", "close": 0.06, "volume": 3371.0}, {"date": "2025-11-27", "close": 0.055, "volume": 500.0}, {"date": "2025-11-28", "close": 0.06, "volume": 13333.0}, {"date": "2025-12-02", "close": 0.05, "volume": 219211.0}, {"date": "2025-12-03", "close": 0.05, "volume": 4000.0}, {"date": "2025-12-11", "close": 0.05, "volume": 19077.0}, {"date": "2025-12-12", "close": 0.05, "volume": 200000.0}, {"date": "2025-12-15", "close": 0.05, "volume": 25000.0}, {"date": "2025-12-22", "close": 0.05, "volume": 144940.0}, {"date": "2025-12-29", "close": 0.06, "volume": 16683.0}, {"date": "2026-01-02", "close": 0.06, "volume": 2300.0}, {"date": "2026-01-05", "close": 0.06, "volume": 89000.0}, {"date": "2026-01-06", "close": 0.06, "volume": 92356.0}, {"date": "2026-01-07", "close": 0.06, "volume": 56446.0}, {"date": "2026-01-08", "close": 0.06, "volume": 88638.0}, {"date": "2026-01-09", "close": 0.06, "volume": 84996.0}, {"date": "2026-01-12", "close": 0.06, "volume": 178504.0}, {"date": "2026-01-13", "close": 0.06, "volume": 49000.0}, {"date": "2026-01-14", "close": 0.05, "volume": 2722.0}, {"date": "2026-01-15", "close": 0.06, "volume": 125000.0}, {"date": "2026-01-19", "close": 0.06, "volume": 52177.0}, {"date": "2026-01-20", "close": 0.06, "volume": 62957.0}, {"date": "2026-01-21", "close": 0.06, "volume": 11517.0}, {"date": "2026-01-23", "close": 0.06, "volume": 16667.0}, {"date": "2026-01-27", "close": 0.05, "volume": 945655.0}, {"date": "2026-01-28", "close": 0.06, "volume": 585479.0}, {"date": "2026-01-29", "close": 0.06, "volume": 381867.0}, {"date": "2026-02-02", "close": 0.05, "volume": 343730.0}, {"date": "2026-02-03", "close": 0.06, "volume": 48515.0}, {"date": "2026-02-05", "close": 0.06, "volume": 49.0}, {"date": "2026-02-12", "close": 0.05, "volume": 14519.0}, {"date": "2026-02-13", "close": 0.05, "volume": 12463.0}, {"date": "2026-02-16", "close": 0.06, "volume": 133825.0}, {"date": "2026-02-17", "close": 0.07, "volume": 2456945.0}, {"date": "2026-02-18", "close": 0.07, "volume": 1300808.0}, {"date": "2026-02-19", "close": 0.08, "volume": 384962.0}, {"date": "2026-02-20", "close": 0.09, "volume": 1003363.0}, {"date": "2026-02-23", "close": 0.09, "volume": 776272.0}, {"date": "2026-02-24", "close": 0.09, "volume": 655068.0}, {"date": "2026-02-25", "close": 0.09, "volume": 17570.0}, {"date": "2026-02-26", "close": 0.09, "volume": 1017950.0}, {"date": "2026-02-27", "close": 0.1, "volume": 326875.0}, {"date": "2026-03-02", "close": 0.1, "volume": 272557.0}, {"date": "2026-03-03", "close": 0.11, "volume": 754060.0}, {"date": "2026-03-04", "close": 0.1, "volume": 429185.0}, {"date": "2026-03-05", "close": 0.12, "volume": 497591.0}, {"date": "2026-03-06", "close": 0.12, "volume": 213868.0}, {"date": "2026-03-09", "close": 0.11, "volume": 917176.0}, {"date": "2026-03-10", "close": 0.11, "volume": 607504.0}, {"date": "2026-03-11", "close": 0.11, "volume": 69744.0}, {"date": "2026-03-12", "close": 0.11, "volume": 19275.0}, {"date": "2026-03-16", "close": 0.1, "volume": 532230.0}, {"date": "2026-03-17", "close": 0.1, "volume": 311314.0}, {"date": "2026-03-18", "close": 0.1, "volume": 106342.0}, {"date": "2026-03-19", "close": 0.1, "volume": 223084.0}, {"date": "2026-03-20", "close": 0.09, "volume": 102975.0}, {"date": "2026-03-23", "close": 0.09, "volume": 114871.0}, {"date": "2026-03-26", "close": 0.1, "volume": 224403.0}, {"date": "2026-03-27", "close": 0.11, "volume": 262076.0}, {"date": "2026-03-30", "close": 0.11, "volume": 100501.0}, {"date": "2026-04-02", "close": 0.09, "volume": 2382114.0}, {"date": "2026-04-07", "close": 0.08, "volume": 211018.0}, {"date": "2026-04-08", "close": 0.08, "volume": 196232.0}, {"date": "2026-04-09", "close": 0.08, "volume": 150909.0}, {"date": "2026-04-10", "close": 0.09, "volume": 4156.0}, {"date": "2026-04-14", "close": 0.08, "volume": 65365.0}, {"date": "2026-04-15", "close": 0.08, "volume": 7000.0}, {"date": "2026-04-17", "close": 0.08, "volume": 351885.0}, {"date": "2026-04-20", "close": 0.07, "volume": 187748.0}, {"date": "2026-04-21", "close": 0.07, "volume": 199.0}, {"date": "2026-04-24", "close": 0.065, "volume": 391758.0}, {"date": "2026-04-27", "close": 0.07, "volume": 40190.0}, {"date": "2026-04-29", "close": 0.07, "volume": 565086.0}, {"date": "2026-04-30", "close": 0.06, "volume": 292884.0}, {"date": "2026-05-01", "close": 0.065, "volume": 57700.0}, {"date": "2026-05-04", "close": 0.065, "volume": 22600.0}, {"date": "2026-05-05", "close": 0.065, "volume": 7200.0}, {"date": "2026-05-07", "close": 0.07, "volume": 6400.0}, {"date": "2026-05-14", "close": 0.07, "volume": 710499.0}, {"date": "2026-05-25", "close": 0.08, "volume": 180458.0}, {"date": "2026-05-26", "close": 0.08, "volume": 205506.0}, {"date": "2026-05-27", "close": 0.065, "volume": 611257.0}, {"date": "2026-06-01", "close": 0.06, "volume": 283999.0}, {"date": "2026-06-02", "close": 0.05, "volume": 1250.0}, {"date": "2026-06-03", "close": 0.05, "volume": 930.0}, {"date": "2026-06-04", "close": 0.055, "volume": 108000.0}, {"date": "2026-06-05", "close": 0.05, "volume": 217000.0}, {"date": "2026-06-09", "close": 0.05, "volume": 51100.0}, {"date": "2026-06-10", "close": 0.05, "volume": 10590.0}, {"date": "2026-06-11", "close": 0.05, "volume": 5810.0}, {"date": "2026-06-12", "close": 0.065, "volume": 875319.0}, {"date": "2026-06-16", "close": 0.06, "volume": 16758.0}, {"date": "2026-06-17", "close": 0.06, "volume": 24990.0}, {"date": "2026-06-22", "close": 0.06, "volume": 228895.0}, {"date": "2026-06-24", "close": 0.05, "volume": 1000.0}, {"date": "2026-06-25", "close": 0.05, "volume": 226855.0}, {"date": "2026-06-26", "close": 0.05, "volume": 10000.0}, {"date": "2026-06-29", "close": 0.05, "volume": 537580.0}, {"date": "2026-07-10", "close": 0.056, "volume": 140726.0}, {"date": "2026-07-13", "close": 0.05, "volume": 806931.0}, {"date": "2026-07-16", "close": 0.05, "volume": 11256.0}, {"date": "2026-07-20", "close": 0.047, "volume": 129130.0}, {"date": "2026-07-22", "close": 0.045, "volume": 23531.0}, {"date": "2026-07-24", "close": 0.044, "volume": 270500.0}, {"date": "2026-07-27", "close": 0.044, "volume": 150112.0}, {"date": "2026-07-29", "close": 0.046, "volume": 77610.0}, {"date": "2026-07-31", "close": 0.045, "volume": 219.0}, {"date": "2026-08-03", "close": 0.045, "volume": 6543.0}, {"date": "2026-08-04", "close": 0.043, "volume": 15060.0}, {"date": "2026-08-05", "close": 0.044, "volume": 15385.0}, {"date": "2026-08-06", "close": 0.047, "volume": 148882.0}, {"date": "2026-08-10", "close": 0.043, "volume": 136287.0}, {"date": "2026-08-12", "close": 0.047, "volume": 10840.0}, {"date": "2026-08-13", "close": 0.044, "volume": 8870.0}, {"date": "2026-08-14", "close": 0.046, "volume": 58114.0}, {"date": "2026-08-17", "close": 0.046, "volume": 256331.0}, {"date": "2026-08-19", "close": 0.048, "volume": 50000.0}, {"date": "2026-08-24", "close": 0.046, "volume": 20000.0}, {"date": "2026-08-26", "close": 0.044, "volume": 221765.0}, {"date": "2026-08-27", "close": 0.044, "volume": 3125.0}, {"date": "2026-08-28", "close": 0.044, "volume": 219.0}, {"date": "2026-09-01", "close": 0.047, "volume": 100000.0}, {"date": "2026-09-03", "close": 0.044, "volume": 30108.0}, {"date": "2026-09-07", "close": 0.04, "volume": 288295.0}, {"date": "2026-09-08", "close": 0.04, "volume": 145900.0}, {"date": "2026-09-11", "close": 0.04, "volume": 830084.0}, {"date": "2026-09-17", "close": 0.04, "volume": 5264.0}], "refreshing": true}