{"ticker": "MPW", "overview": {"name": "Metal Powder Works Limited", "country": "Australia", "industry": "Capital Goods"}, "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": "MPW", "has_prices": true, "as_of": "2026-09-18", "last": 1.855, "prev_close": 1.94, "change": -0.08499999999999996, "change_pct": -0.043814432989690705, "session_volume": 135664.0, "vwap_5": 1.7293287882811523, "vwap_20": 1.6435330047235723, "vwap_60": 1.8235582590904984, "vwap_250": 2.418059914536868, "high_52w": 3.1, "low_52w": 1.36, "avg_volume_20": 161742.0, "sessions": 400, "market_cap": {"value": 235428215.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "McIntosh", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-11", "source_url": "https://www.marketindex.com.au/asx/mpw", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Smith", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-29", "source_url": "https://www.marketindex.com.au/asx/mpw", "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": "2026-09-16", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03136051-6A1344012", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-02", "source_url": "https://www.marketindex.com.au/asx/mpw", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": 376143.0, "indirect_shares": 170974.0, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest. (1) Director (2) Director", "pct": null, "notice_date": "2026-07-02", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03107170-6A1332251", "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": "2026-05-18", "source_url": "https://www.marketindex.com.au/asx/mpw", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-11", "source_url": "https://www.marketindex.com.au/asx/mpw", "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": "2026-02-27", "source_url": "https://www.marketindex.com.au/asx/mpw", "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": "2026-02-09", "source_url": "https://www.marketindex.com.au/asx/mpw", "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": "2026-01-09", "source_url": "https://www.marketindex.com.au/asx/mpw", "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": "2026-01-08", "source_url": "https://www.marketindex.com.au/asx/mpw", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-01-07", "source_url": "https://www.marketindex.com.au/asx/mpw", "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": "2026-01-06", "source_url": "https://www.marketindex.com.au/asx/mpw", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-01-02", "source_url": "https://www.marketindex.com.au/asx/mpw", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-03", "source_url": "https://www.marketindex.com.au/asx/mpw", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-17", "source_url": "https://www.marketindex.com.au/asx/mpw", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-10", "source_url": "https://www.marketindex.com.au/asx/mpw", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-20", "source_url": "https://www.marketindex.com.au/asx/mpw", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-07-23", "source_url": "https://www.marketindex.com.au/asx/mpw", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-07-22", "source_url": "https://www.marketindex.com.au/asx/mpw", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-07-14", "source_url": "https://www.marketindex.com.au/asx/mpw", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-07-10", "source_url": "https://www.marketindex.com.au/asx/mpw", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-07-09", "source_url": "https://www.marketindex.com.au/asx/mpw", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-07-04", "source_url": "https://www.marketindex.com.au/asx/mpw", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-06-09", "source_url": "https://www.marketindex.com.au/asx/mpw", "needs_ocr": 0}], "directors": [{"name": "Smith", "first_seen": "2024-11-29", "last_seen": "2024-11-29", "status": "past", "notices": 1}, {"name": "McIntosh", "first_seen": "2025-03-11", "last_seen": "2025-03-11", "status": "past", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-11-02", "form": "Other", "title": "Q1 FY27 Investor Webinar", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03157235-6A1353312"}, {"date": "2026-10-30", "form": "Notice Of Meeting", "title": "Notice of Annual General Meeting, Proxy Form & Access Letter", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156117-6A1352814"}, {"date": "2026-10-29", "form": "Commitments Test Entity Quarterly Reports", "title": "September 2026 Quarter Activities Update and Appendix 4C", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155864-6A1352704"}, {"date": "2026-10-22", "form": "Company Administration", "title": "Change of Company Secretary", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151884-6A1350777"}, {"date": "2026-09-29", "form": "Progress Report", "title": "First Long-Term Sales Agreement executed with Embassy", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03141713-6A1346495"}], "performance": {"ticker": "MPW", "has_prices": true, "summary": {"n": 16, "avg": 31.910702719250537, "win_rate": 1.0, "best": 352.75, "worst": 1.1603053435114503, "as_of": "2026-11-02"}, "buys": [{"who": "Hanna James Kevin", "person_type": "EXEC", "person_label": "Execs", "role": "Senior VP, Controller & CAO", "amount": 42613.25, "date": "2025-03-05", "score": 30.0, "ref_price": 0.37, "return": 2.824324324324324}, {"who": "Pitman Elizabeth N", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 48602.869999999995, "date": "2024-09-18", "score": 37.1, "ref_price": 0.37, "return": 2.824324324324324}, {"who": "Hon. Daniel Goldman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NY10", "amount": 1001.0, "date": "2023-04-10", "score": 0.0, "ref_price": 0.37, "return": 2.824324324324324}, {"who": "Sen. Thomas R Carper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Carper, Thomas R. (Senator)", "amount": 1001.0, "date": "2022-10-17", "score": 0.0, "ref_price": 0.12, "return": 10.791666666666666}, {"who": "DAWSON G STEVEN", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 135091.32, "date": "2019-08-08", "score": 55.6, "ref_price": 0.655, "return": 1.1603053435114503}, {"who": "DAWSON G STEVEN", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 81589.42, "date": "2018-07-12", "score": 38.0, "ref_price": 0.004, "return": 352.75}, {"who": "Sen. Gary C Peters", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Peters, Gary (Senator)", "amount": 1001.0, "date": "2017-02-06", "score": 0.0, "ref_price": 0.019, "return": 73.47368421052633}, {"who": "SPARKS DANIEL PAUL", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 14190.0, "date": "2015-03-06", "score": 29.2, "ref_price": 0.09355, "return": 14.125601282736506}, {"who": "ORR L GLENN JR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 495131.27999999997, "date": "2012-12-21", "score": 61.0, "ref_price": 0.1917775, "return": 6.3783420891397595}, {"who": "DAWSON G STEVEN", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 51794.2579, "date": "2009-03-09", "score": 41.4, "ref_price": 0.196455, "return": 6.202667277493574}, {"who": "ORR L GLENN JR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 21000.0, "date": "2009-03-06", "score": 33.7, "ref_price": 0.196455, "return": 6.202667277493574}, {"who": "KELLETT SHERRY A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 14651.0, "date": "2007-11-28", "score": 31.6, "ref_price": 0.196455, "return": 6.202667277493574}, {"who": "KELLETT SHERRY A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 9821.2, "date": "2007-08-29", "score": 28.5, "ref_price": 0.196455, "return": 6.202667277493574}, {"who": "ORR L GLENN JR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 13674.5, "date": "2007-06-12", "score": 29.3, "ref_price": 0.196455, "return": 6.202667277493574}, {"who": "McLean Emmett E", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP and COO", "amount": 31443.0, "date": "2007-05-16", "score": 28.2, "ref_price": 0.196455, "return": 6.202667277493574}, {"who": "ORR L GLENN JR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 3174.0, "date": "2006-06-22", "score": 22.7, "ref_price": 0.196455, "return": 6.202667277493574}]}, "price_series": [{"date": "1990-08-02", "close": 0.608075, "volume": 14217.0}, {"date": "1990-08-03", "close": 0.608075, "volume": null}, {"date": "1990-08-06", "close": 0.608075, "volume": 13362.0}, {"date": "1990-08-07", "close": 0.608075, "volume": null}, {"date": "1990-08-08", "close": 0.608075, "volume": null}, {"date": "1990-08-09", "close": 0.61743, "volume": 10689.0}, {"date": "1990-08-10", "close": 0.61743, "volume": null}, {"date": "1990-08-13", "close": 0.61743, "volume": null}, {"date": "1990-08-14", "close": 0.61743, "volume": 106895.0}, {"date": "1990-08-15", "close": 0.61743, "volume": 28327.0}, {"date": "1990-08-16", "close": 0.61743, "volume": null}, {"date": "1990-08-17", "close": 0.61743, "volume": 2138.0}, {"date": "1990-08-20", "close": 0.61743, "volume": null}, {"date": "1990-08-21", "close": 0.61743, "volume": null}, {"date": "1990-08-22", "close": 0.608075, "volume": 2884447.0}, {"date": "1990-08-23", "close": 0.608075, "volume": null}, {"date": "1990-08-24", "close": 0.608075, "volume": null}, {"date": "1990-08-27", "close": 0.608075, "volume": null}, {"date": "1990-08-28", "close": 0.608075, "volume": null}, {"date": "1990-08-29", "close": 0.608075, "volume": 6414.0}, {"date": "1990-08-30", "close": 0.608075, "volume": null}, {"date": "1990-08-31", "close": 0.608075, "volume": null}, {"date": "1990-09-03", "close": 0.608075, "volume": null}, {"date": "1990-09-04", "close": 0.608075, "volume": null}, {"date": "1990-09-05", "close": 0.608075, "volume": null}, {"date": "1990-09-06", "close": 0.608075, "volume": null}, {"date": "1990-09-07", "close": 0.608075, "volume": null}, {"date": "1990-09-10", "close": 0.608075, "volume": null}, {"date": "1990-09-11", "close": 0.608075, "volume": null}, {"date": "1990-09-12", "close": 0.608075, "volume": null}, {"date": "1990-09-13", "close": 0.608075, "volume": null}, {"date": "1990-09-14", "close": 0.514525, "volume": 7055.0}, {"date": "1990-09-17", "close": 0.514525, "volume": 748.0}, {"date": "1990-09-18", "close": 0.533235, "volume": 15607.0}, {"date": "1990-09-19", "close": 0.533235, "volume": 16248.0}, {"date": "1990-09-20", "close": 0.52388, "volume": 5879.0}, {"date": "1990-09-21", "close": 0.514525, "volume": 1069.0}, {"date": "1990-09-24", "close": 0.514525, "volume": null}, {"date": "1990-09-25", "close": 0.514525, "volume": null}, {"date": "1990-09-26", "close": 0.514525, "volume": null}, {"date": "1990-09-27", "close": 0.514525, "volume": null}, {"date": "1990-09-28", "close": 0.52388, "volume": 641.0}, {"date": "1990-10-01", "close": 0.52388, "volume": null}, {"date": "1990-10-02", "close": 0.52388, "volume": null}, {"date": "1990-10-03", "close": 0.52388, "volume": null}, {"date": "1990-10-04", "close": 0.52388, "volume": 20844.0}, {"date": "1990-10-05", "close": 0.514525, "volume": 3741.0}, {"date": "1990-10-08", "close": 0.514525, "volume": 16034.0}, {"date": "1990-10-09", "close": 0.514525, "volume": null}, {"date": "1990-10-10", "close": 0.46775, "volume": 11438.0}, {"date": "1990-10-11", "close": 0.46775, "volume": null}, {"date": "1990-10-12", "close": 0.477105, "volume": 4062.0}, {"date": "1990-10-15", "close": 0.477105, "volume": null}, {"date": "1990-10-16", "close": 0.477105, "volume": null}, {"date": "1990-10-17", "close": 0.477105, "volume": null}, {"date": "1990-10-18", "close": 0.477105, "volume": null}, {"date": "1990-10-19", "close": 0.477105, "volume": null}, {"date": "1990-10-22", "close": 0.477105, "volume": null}, {"date": "1990-10-23", "close": 0.50517, "volume": 1390.0}, {"date": "1990-10-24", "close": 0.46775, "volume": 21058.0}, {"date": "1990-10-25", "close": 0.477105, "volume": 14431.0}, {"date": "1990-10-26", "close": 0.48646, "volume": 9621.0}, {"date": "1990-10-29", "close": 0.48646, "volume": 6948.0}, {"date": "1990-10-30", "close": 0.48646, "volume": null}, {"date": "1990-10-31", "close": 0.48646, "volume": null}, {"date": "1990-11-01", "close": 0.48646, "volume": null}, {"date": "1990-11-02", "close": 0.48646, "volume": 12186.0}, {"date": "1990-11-05", "close": 0.48646, "volume": null}, {"date": "1990-11-06", "close": 0.48646, "volume": null}, {"date": "1990-11-07", "close": 0.48646, "volume": null}, {"date": "1990-11-08", "close": 0.48646, "volume": null}, {"date": "1990-11-09", "close": 0.48646, "volume": 8017.0}, {"date": "1990-11-12", "close": 0.48646, "volume": null}, {"date": "1990-11-13", "close": 0.48646, "volume": null}, {"date": "1990-11-14", "close": 0.48646, "volume": null}, {"date": "1990-11-15", "close": 0.48646, "volume": null}, {"date": "1990-11-16", "close": 0.495815, "volume": 4276.0}, {"date": "1990-11-19", "close": 0.495815, "volume": 21593.0}, {"date": "1990-11-20", "close": 0.495815, "volume": null}, {"date": "1990-11-21", "close": 0.495815, "volume": 534.0}, {"date": "1990-11-22", "close": 0.495815, "volume": null}, {"date": "1990-11-23", "close": 0.495815, "volume": 1069.0}, {"date": "1990-11-26", "close": 0.495815, "volume": null}, {"date": "1990-11-27", "close": 0.495815, "volume": null}, {"date": "1990-11-28", "close": 0.495815, "volume": null}, {"date": "1990-11-29", "close": 0.495815, "volume": null}, {"date": "1990-11-30", "close": 0.495815, "volume": 11758.0}, {"date": "1990-12-03", "close": 0.495815, "volume": null}, {"date": "1990-12-04", "close": 0.495815, "volume": null}, {"date": "1990-12-05", "close": 0.495815, "volume": null}, {"date": "1990-12-06", "close": 0.50517, "volume": 13896.0}, {"date": "1990-12-07", "close": 0.50517, "volume": 5345.0}, {"date": "1990-12-10", "close": 0.50517, "volume": null}, {"date": "1990-12-11", "close": 0.50517, "volume": 1069.0}, {"date": "1990-12-12", "close": 0.50517, "volume": null}, {"date": "1990-12-13", "close": 0.50517, "volume": null}, {"date": "1990-12-14", "close": 0.50517, "volume": null}, {"date": "1990-12-17", "close": 0.50517, "volume": null}, {"date": "1990-12-18", "close": 0.50517, "volume": null}, {"date": "1990-12-19", "close": 0.50517, "volume": null}, {"date": "1990-12-20", "close": 0.50517, "volume": null}, {"date": "1990-12-21", "close": 0.514525, "volume": 2138.0}, {"date": "1990-12-24", "close": 0.52388, "volume": 6414.0}, {"date": "1990-12-25", "close": 0.52388, "volume": null}, {"date": "1990-12-26", "close": 0.52388, "volume": null}, {"date": "1990-12-27", "close": 0.52388, "volume": null}, {"date": "1990-12-28", "close": 0.52388, "volume": null}, {"date": "1990-12-31", "close": 0.52388, "volume": null}, {"date": "1991-01-01", "close": 0.52388, "volume": null}, {"date": "1991-01-02", "close": 0.52388, "volume": null}, {"date": "1991-01-03", "close": 0.50517, "volume": 1069.0}, {"date": "1991-01-04", "close": 0.50517, "volume": null}, {"date": "1991-01-07", "close": 0.50517, "volume": null}, {"date": "1991-01-08", "close": 0.50517, "volume": null}, {"date": "1991-01-09", "close": 0.50517, "volume": null}, {"date": "1991-01-10", "close": 0.50517, "volume": null}, {"date": "1991-01-11", "close": 0.50517, "volume": null}, {"date": "1991-01-14", "close": 0.50517, "volume": null}, {"date": "1991-01-15", "close": 0.495815, "volume": 6414.0}, {"date": "1991-01-16", "close": 0.495815, "volume": null}, {"date": "1991-01-17", "close": 0.50517, "volume": 35382.0}, {"date": "1991-01-18", "close": 0.50517, "volume": null}, {"date": "1991-01-21", "close": 0.50517, "volume": 4810.0}, {"date": "1991-01-22", "close": 0.50517, "volume": null}, {"date": "1991-01-23", "close": 0.50517, "volume": null}, {"date": "1991-01-24", "close": 0.50517, "volume": null}, {"date": "1991-01-25", "close": 0.50517, "volume": null}, {"date": "1991-01-28", "close": 0.50517, "volume": null}, {"date": "1991-01-29", "close": 0.50517, "volume": null}, {"date": "1991-01-30", "close": 0.50517, "volume": null}, {"date": "1991-01-31", "close": 0.50517, "volume": 534.0}, {"date": "1991-02-01", "close": 0.50517, "volume": null}, {"date": "1991-02-04", "close": 0.50517, "volume": null}, {"date": "1991-02-05", "close": 0.50517, "volume": null}, {"date": "1991-02-06", "close": 0.50517, "volume": null}, {"date": "1991-02-07", "close": 0.46775, "volume": 14751.0}, {"date": "1991-02-08", "close": 0.46775, "volume": 16034.0}, {"date": "1991-02-11", "close": 0.46775, "volume": null}, {"date": "1991-02-12", "close": 0.46775, "volume": null}, {"date": "1991-02-13", "close": 0.46775, "volume": null}, {"date": "1991-02-14", "close": 0.46775, "volume": null}, {"date": "1991-02-15", "close": 0.46775, "volume": null}, {"date": "1991-02-18", "close": 0.46775, "volume": null}, {"date": "1991-02-19", "close": 0.46775, "volume": null}, {"date": "1991-02-20", "close": 0.46775, "volume": null}, {"date": "1991-02-21", "close": 0.495815, "volume": 5665.0}, {"date": "1991-02-22", "close": 0.495815, "volume": null}, {"date": "1991-02-25", "close": 0.495815, "volume": null}, {"date": "1991-02-26", "close": 0.495815, "volume": null}, {"date": "1991-02-27", "close": 0.48646, "volume": 8552.0}, {"date": "1991-02-28", "close": 0.48646, "volume": 320684.0}, {"date": "1991-03-01", "close": 0.46775, "volume": 2138.0}, {"date": "1991-03-04", "close": 0.46775, "volume": 12827.0}, {"date": "1991-03-05", "close": 0.46775, "volume": null}, {"date": "1991-03-06", "close": 0.46775, "volume": 5345.0}, {"date": "1991-03-07", "close": 0.46775, "volume": null}, {"date": "1991-03-08", "close": 0.46775, "volume": null}, {"date": "1991-03-11", "close": 0.46775, "volume": null}, {"date": "1991-03-12", "close": 0.46775, "volume": null}, {"date": "1991-03-13", "close": 0.46775, "volume": null}, {"date": "1991-03-14", "close": 0.46775, "volume": null}, {"date": "1991-03-15", "close": 0.46775, "volume": null}, {"date": "1991-03-18", "close": 0.420975, "volume": 8658.0}, {"date": "1991-03-19", "close": 0.43033, "volume": 5345.0}, {"date": "1991-03-20", "close": 0.43033, "volume": null}, {"date": "1991-03-21", "close": 0.43033, "volume": 6414.0}, {"date": "1991-03-22", "close": 0.420975, "volume": 22127.0}, {"date": "1991-03-25", "close": 0.420975, "volume": null}, {"date": "1991-03-26", "close": 0.383555, "volume": 16676.0}, {"date": "1991-03-27", "close": 0.383555, "volume": null}, {"date": "1991-03-28", "close": 0.39291, "volume": 10476.0}, {"date": "1991-03-29", "close": 0.39291, "volume": null}, {"date": "1991-04-01", "close": 0.39291, "volume": null}, {"date": "1991-04-02", "close": 0.39291, "volume": null}, {"date": "1991-04-03", "close": 0.39291, "volume": null}, {"date": "1991-04-04", "close": 0.39291, "volume": 52699.0}, {"date": "1991-04-05", "close": 0.420975, "volume": 63068.0}, {"date": "1991-04-08", "close": 0.43033, "volume": 5024.0}, {"date": "1991-04-09", "close": 0.43033, "volume": null}, {"date": "1991-04-10", "close": 0.43033, "volume": 2138.0}, {"date": "1991-04-11", "close": 0.43033, "volume": null}, {"date": "1991-04-12", "close": 0.43033, "volume": null}, {"date": "1991-04-15", "close": 0.43033, "volume": null}, {"date": "1991-04-16", "close": 0.439685, "volume": 5345.0}, {"date": "1991-04-17", "close": 0.439685, "volume": 9941.0}, {"date": "1991-04-18", "close": 0.420975, "volume": 9727.0}, {"date": "1991-04-19", "close": 0.420975, "volume": null}, {"date": "1991-04-22", "close": 0.420975, "volume": null}, {"date": "1991-04-23", "close": 0.43033, "volume": 56654.0}, {"date": "1991-04-24", "close": 0.43033, "volume": null}, {"date": "1991-04-25", "close": 0.43033, "volume": null}, {"date": "1991-04-26", "close": 0.43033, "volume": null}, {"date": "1991-04-29", "close": 0.43033, "volume": 21379.0}, {"date": "1991-04-30", "close": 0.43033, "volume": null}, {"date": "1991-05-01", "close": 0.43033, "volume": 22448.0}, {"date": "1991-05-02", "close": 0.43033, "volume": 1069.0}, {"date": "1991-05-03", "close": 0.43033, "volume": 1497.0}, {"date": "1991-05-06", "close": 0.43033, "volume": 5131.0}, {"date": "1991-05-07", "close": 0.43033, "volume": 2993.0}, {"date": "1991-05-08", "close": 0.43033, "volume": 21379.0}, {"date": "1991-05-09", "close": 0.43033, "volume": 8658.0}, {"date": "1991-05-10", "close": 0.43033, "volume": null}, {"date": "1991-05-13", "close": 0.43033, "volume": null}, {"date": "1991-05-14", "close": 0.43033, "volume": null}, {"date": "1991-05-15", "close": 0.43033, "volume": null}, {"date": "1991-05-16", "close": 0.43033, "volume": null}, {"date": "1991-05-17", "close": 0.44904, "volume": 59754.0}, {"date": "1991-05-20", "close": 0.43033, "volume": 2138.0}, {"date": "1991-05-21", "close": 0.43033, "volume": 38482.0}, {"date": "1991-05-22", "close": 0.43033, "volume": null}, {"date": "1991-05-23", "close": 0.43033, "volume": 13896.0}, {"date": "1991-05-24", "close": 0.44904, "volume": 43934.0}, {"date": "1991-05-27", "close": 0.44904, "volume": 42758.0}, {"date": "1991-05-28", "close": 0.44904, "volume": 69802.0}, {"date": "1991-05-29", "close": 0.44904, "volume": null}, {"date": "1991-05-30", "close": 0.44904, "volume": null}, {"date": "1991-05-31", "close": 0.44904, "volume": 10689.0}, {"date": "1991-06-03", "close": 0.44904, "volume": 1069.0}, {"date": "1991-06-04", "close": 0.44904, "volume": 32068.0}, {"date": "1991-06-05", "close": 0.44904, "volume": null}, {"date": "1991-06-06", "close": 0.44904, "volume": 20310.0}, {"date": "1991-06-07", "close": 0.44904, "volume": 13362.0}, {"date": "1991-06-10", "close": 0.44904, "volume": null}, {"date": "1991-06-11", "close": 0.44904, "volume": 53447.0}, {"date": "1991-06-12", "close": 0.44904, "volume": null}, {"date": "1991-06-13", "close": 0.44904, "volume": 1069.0}, {"date": "1991-06-14", "close": 0.44904, "volume": null}, {"date": "1991-06-17", "close": 0.44904, "volume": 5345.0}, {"date": "1991-06-18", "close": 0.44904, "volume": 584714.0}, {"date": "1991-06-19", "close": 0.44904, "volume": 53447.0}, {"date": "1991-06-20", "close": 0.44904, "volume": 106895.0}, {"date": "1991-06-21", "close": 0.44904, "volume": null}, {"date": "1991-06-24", "close": 0.44904, "volume": null}, {"date": "1991-06-25", "close": 0.44904, "volume": 74826.0}, {"date": "1991-06-26", "close": 0.44904, "volume": null}, {"date": "1991-06-27", "close": 0.43033, "volume": 1119722.0}, {"date": "1991-06-28", "close": 0.44904, "volume": 1069.0}, {"date": "1991-07-01", "close": 0.44904, "volume": null}, {"date": "1991-07-02", "close": 0.44904, "volume": null}, {"date": "1991-07-03", "close": 0.44904, "volume": null}, {"date": "1991-07-04", "close": 0.44904, "volume": null}, {"date": "1991-07-05", "close": 0.44904, "volume": null}, {"date": "1991-07-08", "close": 0.44904, "volume": null}, {"date": "1991-07-09", "close": 0.44904, "volume": null}, {"date": "1991-07-10", "close": 0.44904, "volume": 2138.0}, {"date": "1991-07-11", "close": 0.44904, "volume": 14965.0}, {"date": "1991-07-12", "close": 0.44904, "volume": 105077.0}, {"date": "1991-07-15", "close": 0.44904, "volume": 16034.0}, {"date": "1991-07-16", "close": 0.44904, "volume": 16034.0}, {"date": "1991-07-17", "close": 0.44904, "volume": null}, {"date": "1991-07-18", "close": 0.44904, "volume": null}, {"date": "1991-07-19", "close": 0.46775, "volume": 2138.0}, {"date": "1991-07-22", "close": 0.44904, "volume": 6414.0}, {"date": "1991-07-23", "close": 0.44904, "volume": 3207.0}, {"date": "1991-07-24", "close": 0.44904, "volume": null}, {"date": "1991-07-25", "close": 0.46775, "volume": 760663.0}, {"date": "1991-07-26", "close": 0.46775, "volume": null}, {"date": "1991-07-29", "close": 0.46775, "volume": null}, {"date": "1991-07-30", "close": 0.44904, "volume": 1069.0}, {"date": "1991-07-31", "close": 0.44904, "volume": 6093.0}, {"date": "1991-08-01", "close": 0.44904, "volume": null}, {"date": "1991-08-02", "close": 0.44904, "volume": 117584.0}, {"date": "1991-08-05", "close": 0.439685, "volume": 7483.0}, {"date": "1991-08-06", "close": 0.439685, "volume": 2138.0}, {"date": "1991-08-07", "close": 0.439685, "volume": null}, {"date": "1991-08-08", "close": 0.439685, "volume": null}, {"date": "1991-08-09", "close": 0.439685, "volume": 24586.0}, {"date": "1991-08-12", "close": 0.439685, "volume": null}, {"date": "1991-08-13", "close": 0.439685, "volume": 10689.0}, {"date": "1991-08-14", "close": 0.439685, "volume": null}, {"date": "1991-08-15", "close": 0.439685, "volume": null}, {"date": "1991-08-16", "close": 0.439685, "volume": null}, {"date": "1991-08-19", "close": 0.439685, "volume": null}, {"date": "1991-08-20", "close": 0.43033, "volume": 10262.0}, {"date": "1991-08-21", "close": 0.43033, "volume": 16569.0}, {"date": "1991-08-22", "close": 0.43033, "volume": 34848.0}, {"date": "1991-08-23", "close": 0.420975, "volume": 14965.0}, {"date": "1991-08-26", "close": 0.420975, "volume": null}, {"date": "1991-08-27", "close": 0.420975, "volume": null}, {"date": "1991-08-28", "close": 0.420975, "volume": null}, {"date": "1991-08-29", "close": 0.420975, "volume": null}, {"date": "1991-08-30", "close": 0.402265, "volume": 16034.0}, {"date": "1991-09-02", "close": 0.402265, "volume": null}, {"date": "1991-09-03", "close": 0.402265, "volume": null}, {"date": "1991-09-04", "close": 0.402265, "volume": null}, {"date": "1991-09-05", "close": 0.402265, "volume": null}, {"date": "1991-09-06", "close": 0.402265, "volume": null}, {"date": "1991-09-09", "close": 0.402265, "volume": 10689.0}, {"date": "1991-09-10", "close": 0.402265, "volume": null}, {"date": "1991-09-11", "close": 0.402265, "volume": 19241.0}, {"date": "1991-09-12", "close": 0.402265, "volume": null}, {"date": "1991-09-13", "close": 0.402265, "volume": null}, {"date": "1991-09-16", "close": 0.402265, "volume": 33137.0}, {"date": "1991-09-17", "close": 0.402265, "volume": null}, {"date": "1991-09-18", "close": 0.402265, "volume": 12827.0}, {"date": "1991-09-19", "close": 0.402265, "volume": null}, {"date": "1991-09-20", "close": 0.402265, "volume": null}, {"date": "1991-09-23", "close": 0.402265, "volume": null}, {"date": "1991-09-24", "close": 0.41162, "volume": 5879.0}, {"date": "1991-09-25", "close": 0.41162, "volume": null}, {"date": "1991-09-26", "close": 0.41162, "volume": null}, {"date": "1991-09-27", "close": 0.41162, "volume": null}, {"date": "1991-09-30", "close": 0.439685, "volume": 42651.0}, {"date": "1991-10-01", "close": 0.439685, "volume": null}, {"date": "1991-10-02", "close": 0.439685, "volume": null}, {"date": "1991-10-03", "close": 0.439685, "volume": null}, {"date": "1991-10-04", "close": 0.39291, "volume": 4276.0}, {"date": "1991-10-07", "close": 0.39291, "volume": 16034.0}, {"date": "1991-10-08", "close": 0.39291, "volume": null}, {"date": "1991-10-09", "close": 0.39291, "volume": null}, {"date": "1991-10-10", "close": 0.39291, "volume": 5345.0}, {"date": "1991-10-11", "close": 0.39291, "volume": 2138.0}, {"date": "1991-10-14", "close": 0.383555, "volume": 4276.0}, {"date": "1991-10-15", "close": 0.383555, "volume": null}, {"date": "1991-10-16", "close": 0.383555, "volume": 4276.0}, {"date": "1991-10-17", "close": 0.383555, "volume": null}, {"date": "1991-10-18", "close": 0.383555, "volume": 2138.0}, {"date": "1991-10-21", "close": 0.35549, "volume": 8445.0}, {"date": "1991-10-22", "close": 0.35549, "volume": 1069.0}, {"date": "1991-10-23", "close": 0.35549, "volume": null}, {"date": "1991-10-24", "close": 0.35549, "volume": null}, {"date": "1991-10-25", "close": 0.35549, "volume": null}, {"date": "1991-10-28", "close": 0.35549, "volume": 4276.0}, {"date": "1991-10-29", "close": 0.35549, "volume": 10689.0}, {"date": "1991-10-30", "close": 0.3742, "volume": 1069.0}, {"date": "1991-10-31", "close": 0.3742, "volume": null}, {"date": "1991-11-01", "close": 0.3742, "volume": null}, {"date": "1991-11-04", "close": 0.35549, "volume": 4276.0}, {"date": "1991-11-05", "close": 0.35549, "volume": 86585.0}, {"date": "1991-11-06", "close": 0.35549, "volume": null}, {"date": "1991-11-07", "close": 0.35549, "volume": null}, {"date": "1991-11-08", "close": 0.35549, "volume": null}, {"date": "1991-11-11", "close": 0.35549, "volume": null}, {"date": "1991-11-12", "close": 0.35549, "volume": null}, {"date": "1991-11-13", "close": 0.35549, "volume": null}, {"date": "1991-11-14", "close": 0.33678, "volume": 3634.0}, {"date": "1991-11-15", "close": 0.35549, "volume": 9834.0}, {"date": "1991-11-18", "close": 0.35549, "volume": 10689.0}, {"date": "1991-11-19", "close": 0.35549, "volume": null}, {"date": "1991-11-20", "close": 0.33678, "volume": 1354570.0}, {"date": "1991-11-21", "close": 0.33678, "volume": null}, {"date": "1991-11-22", "close": 0.33678, "volume": null}, {"date": "1991-11-25", "close": 0.33678, "volume": null}, {"date": "1991-11-26", "close": 0.35549, "volume": 5452.0}, {"date": "1991-11-27", "close": 0.35549, "volume": null}, {"date": "1991-11-28", "close": 0.35549, "volume": 3207.0}, {"date": "1991-11-29", "close": 0.35549, "volume": null}, {"date": "1991-12-02", "close": 0.346135, "volume": 32068.0}, {"date": "1991-12-03", "close": 0.346135, "volume": null}, {"date": "1991-12-04", "close": 0.346135, "volume": null}, {"date": "1991-12-05", "close": 0.346135, "volume": null}, {"date": "1991-12-06", "close": 0.346135, "volume": null}, {"date": "1991-12-09", "close": 0.346135, "volume": null}, {"date": "1991-12-10", "close": 0.346135, "volume": 13469.0}, {"date": "1991-12-11", "close": 0.346135, "volume": null}, {"date": "1991-12-12", "close": 0.33678, "volume": 5345.0}, {"date": "1991-12-13", "close": 0.33678, "volume": 3955.0}, {"date": "1991-12-16", "close": 0.33678, "volume": 1817.0}, {"date": "1991-12-17", "close": 0.33678, "volume": 8658.0}, {"date": "1991-12-18", "close": 0.33678, "volume": 96205.0}, {"date": "1991-12-19", "close": 0.33678, "volume": 13896.0}, {"date": "1991-12-20", "close": 0.327425, "volume": 13683.0}, {"date": "1991-12-23", "close": 0.327425, "volume": null}, {"date": "1991-12-24", "close": 0.327425, "volume": null}, {"date": "1991-12-25", "close": 0.327425, "volume": null}, {"date": "1991-12-26", "close": 0.327425, "volume": null}, {"date": "1991-12-27", "close": 0.327425, "volume": null}, {"date": "1991-12-30", "close": 0.364845, "volume": 32068.0}, {"date": "1991-12-31", "close": 0.364845, "volume": null}, {"date": "1992-01-01", "close": 0.364845, "volume": null}, {"date": "1992-01-02", "close": 0.364845, "volume": null}, {"date": "1992-01-03", "close": 0.364845, "volume": null}, {"date": "1992-01-06", "close": 0.364845, "volume": null}, {"date": "1992-01-07", "close": 0.364845, "volume": null}, {"date": "1992-01-08", "close": 0.364845, "volume": null}, {"date": "1992-01-09", "close": 0.364845, "volume": null}, {"date": "1992-01-10", "close": 0.364845, "volume": null}, {"date": "1992-01-13", "close": 0.364845, "volume": null}, {"date": "1992-01-14", "close": 0.364845, "volume": 106895.0}, {"date": "1992-01-15", "close": 0.364845, "volume": 10689.0}, {"date": "1992-01-16", "close": 0.364845, "volume": null}, {"date": "1992-01-17", "close": 0.364845, "volume": 21379.0}, {"date": "1992-01-20", "close": 0.364845, "volume": null}, {"date": "1992-01-21", "close": 0.364845, "volume": null}, {"date": "1992-01-22", "close": 0.364845, "volume": null}, {"date": "1992-01-23", "close": 0.364845, "volume": null}, {"date": "1992-01-24", "close": 0.364845, "volume": null}, {"date": "1992-01-27", "close": 0.364845, "volume": null}, {"date": "1992-01-28", "close": 0.364845, "volume": null}, {"date": "1992-01-29", "close": 0.364845, "volume": null}, {"date": "1992-01-30", "close": 0.364845, "volume": 5345.0}, {"date": "1992-01-31", "close": 0.364845, "volume": 4917.0}, {"date": "1992-02-03", "close": 0.364845, "volume": null}, {"date": "1992-02-04", "close": 0.364845, "volume": null}, {"date": "1992-02-05", "close": 0.364845, "volume": null}, {"date": "1992-02-06", "close": 0.364845, "volume": null}, {"date": "1992-02-07", "close": 0.364845, "volume": null}, {"date": "1992-02-10", "close": 0.3742, "volume": 3848.0}, {"date": "1992-02-11", "close": 0.3742, "volume": 44896.0}, {"date": "1992-02-12", "close": 0.3742, "volume": 34741.0}, {"date": "1992-02-13", "close": 0.3742, "volume": 25655.0}, {"date": "1992-02-14", "close": 0.3742, "volume": null}, {"date": "1992-02-17", "close": 0.3742, "volume": null}, {"date": "1992-02-18", "close": 0.420975, "volume": 32068.0}, {"date": "1992-02-19", "close": 0.44904, "volume": 5345.0}, {"date": "1992-02-20", "close": 0.43033, "volume": 30999.0}, {"date": "1992-02-21", "close": 0.43033, "volume": null}, {"date": "1992-02-24", "close": 0.43033, "volume": null}, {"date": "1992-02-25", "close": 0.43033, "volume": null}, {"date": "1992-02-26", "close": 0.44904, "volume": 119722.0}, {"date": "1992-02-27", "close": 0.43033, "volume": 38482.0}, {"date": "1992-02-28", "close": 0.43033, "volume": null}, {"date": "1992-03-02", "close": 0.39291, "volume": 1069.0}, {"date": "1992-03-03", "close": 0.3742, "volume": 30999.0}, {"date": "1992-03-04", "close": 0.35549, "volume": 6414.0}, {"date": "1992-03-05", "close": 0.35549, "volume": 6414.0}, {"date": "1992-03-06", "close": 0.364845, "volume": 1069.0}, {"date": "1992-03-09", "close": 0.364845, "volume": null}, {"date": "1992-03-10", "close": 0.364845, "volume": 4810.0}, {"date": "1992-03-11", "close": 0.364845, "volume": 22448.0}, {"date": "1992-03-12", "close": 0.3742, "volume": 1069.0}, {"date": "1992-03-13", "close": 0.3742, "volume": null}, {"date": "1992-03-16", "close": 0.3742, "volume": null}, {"date": "1992-03-17", "close": 0.3742, "volume": null}, {"date": "1992-03-18", "close": 0.3742, "volume": null}, {"date": "1992-03-19", "close": 0.364845, "volume": 12827.0}, {"date": "1992-03-20", "close": 0.364845, "volume": null}, {"date": "1992-03-23", "close": 0.364845, "volume": 2138.0}, {"date": "1992-03-24", "close": 0.364845, "volume": null}, {"date": "1992-03-25", "close": 0.364845, "volume": null}, {"date": "1992-03-26", "close": 0.364845, "volume": 5345.0}, {"date": "1992-03-27", "close": 0.35549, "volume": 97274.0}, {"date": "1992-03-30", "close": 0.35549, "volume": null}, {"date": "1992-03-31", "close": 0.3742, "volume": 13896.0}, {"date": "1992-04-01", "close": 0.3742, "volume": 2672.0}, {"date": "1992-04-02", "close": 0.3742, "volume": 23624.0}, {"date": "1992-04-03", "close": 0.3742, "volume": null}, {"date": "1992-04-06", "close": 0.3742, "volume": null}, {"date": "1992-04-07", "close": 0.3742, "volume": 1069.0}, {"date": "1992-04-08", "close": 0.3742, "volume": null}, {"date": "1992-04-09", "close": 0.3742, "volume": null}, {"date": "1992-04-10", "close": 0.3742, "volume": null}, {"date": "1992-04-13", "close": 0.3742, "volume": 10689.0}, {"date": "1992-04-14", "close": 0.3742, "volume": null}, {"date": "1992-04-15", "close": 0.3742, "volume": null}, {"date": "1992-04-16", "close": 0.3742, "volume": null}, {"date": "1992-04-17", "close": 0.3742, "volume": null}, {"date": "1992-04-20", "close": 0.3742, "volume": null}, {"date": "1992-04-21", "close": 0.3742, "volume": 16034.0}, {"date": "1992-04-22", "close": 0.3742, "volume": null}, {"date": "1992-04-23", "close": 0.3742, "volume": null}, {"date": "1992-04-24", "close": 0.3742, "volume": null}, {"date": "1992-04-27", "close": 0.3742, "volume": null}, {"date": "1992-04-28", "close": 0.3742, "volume": null}, {"date": "1992-04-29", "close": 0.3742, "volume": 27793.0}, {"date": "1992-04-30", "close": 0.3742, "volume": null}, {"date": "1992-05-01", "close": 0.3742, "volume": null}, {"date": "1992-05-04", "close": 0.3742, "volume": 5345.0}, {"date": "1992-05-05", "close": 0.3742, "volume": null}, {"date": "1992-05-06", "close": 0.3742, "volume": 83912.0}, {"date": "1992-05-07", "close": 0.3742, "volume": null}, {"date": "1992-05-08", "close": 0.3742, "volume": null}, {"date": "1992-05-11", "close": 0.3742, "volume": 1069.0}, {"date": "1992-05-12", "close": 0.3742, "volume": null}, {"date": "1992-05-13", "close": 0.3742, "volume": null}, {"date": "1992-05-14", "close": 0.3742, "volume": null}, {"date": "1992-05-15", "close": 0.383555, "volume": 5345.0}, {"date": "1992-05-18", "close": 0.383555, "volume": 6414.0}, {"date": "1992-05-19", "close": 0.383555, "volume": null}, {"date": "1992-05-20", "close": 0.3742, "volume": 4917.0}, {"date": "1992-05-21", "close": 0.3742, "volume": null}, {"date": "1992-05-22", "close": 0.3742, "volume": null}, {"date": "1992-05-25", "close": 0.3742, "volume": 14965.0}, {"date": "1992-05-26", "close": 0.3742, "volume": null}, {"date": "1992-05-27", "close": 0.3742, "volume": null}, {"date": "1992-05-28", "close": 0.3742, "volume": null}, {"date": "1992-05-29", "close": 0.3742, "volume": 3421.0}, {"date": "1992-06-01", "close": 0.3742, "volume": 16034.0}, {"date": "1992-06-02", "close": 0.3742, "volume": 10689.0}, {"date": "1992-06-03", "close": 0.3742, "volume": 6414.0}, {"date": "1992-06-04", "close": 0.3742, "volume": null}, {"date": "1992-06-05", "close": 0.3742, "volume": null}, {"date": "1992-06-08", "close": 0.3742, "volume": null}, {"date": "1992-06-09", "close": 0.3742, "volume": null}, {"date": "1992-06-10", "close": 0.3742, "volume": null}, {"date": "1992-06-11", "close": 0.3742, "volume": 69482.0}, {"date": "1992-06-12", "close": 0.3742, "volume": null}, {"date": "1992-06-15", "close": 0.3742, "volume": null}, {"date": "1992-06-16", "close": 0.3742, "volume": null}, {"date": "1992-06-17", "close": 0.3742, "volume": null}, {"date": "1992-06-18", "close": 0.3742, "volume": 32068.0}, {"date": "1992-06-19", "close": 0.3742, "volume": 1069.0}, {"date": "1992-06-22", "close": 0.3742, "volume": null}, {"date": "1992-06-23", "close": 0.3742, "volume": 86157.0}, {"date": "1992-06-24", "close": 0.3742, "volume": null}, {"date": "1992-06-25", "close": 0.3742, "volume": 79209.0}, {"date": "1992-06-26", "close": 0.3742, "volume": 4810.0}, {"date": "1992-06-29", "close": 0.3742, "volume": 2672.0}, {"date": "1992-06-30", "close": 0.3742, "volume": 47889.0}, {"date": "1992-07-01", "close": 0.35549, "volume": 1069.0}, {"date": "1992-07-02", "close": 0.35549, "volume": null}, {"date": "1992-07-03", "close": 0.35549, "volume": 1069.0}, {"date": "1992-07-06", "close": 0.35549, "volume": null}, {"date": "1992-07-07", "close": 0.35549, "volume": null}, {"date": "1992-07-08", "close": 0.35549, "volume": null}, {"date": "1992-07-09", "close": 0.35549, "volume": null}, {"date": "1992-07-10", "close": 0.35549, "volume": null}, {"date": "1992-07-13", "close": 0.35549, "volume": 14965.0}, {"date": "1992-07-14", "close": 0.35549, "volume": null}, {"date": "1992-07-15", "close": 0.35549, "volume": null}, {"date": "1992-07-16", "close": 0.35549, "volume": null}, {"date": "1992-07-17", "close": 0.35549, "volume": null}, {"date": "1992-07-20", "close": 0.35549, "volume": null}, {"date": "1992-07-21", "close": 0.364845, "volume": 6414.0}, {"date": "1992-07-22", "close": 0.364845, "volume": null}, {"date": "1992-07-23", "close": 0.364845, "volume": null}, {"date": "1992-07-24", "close": 0.364845, "volume": null}, {"date": "1992-07-27", "close": 0.364845, "volume": 14965.0}, {"date": "1992-07-28", "close": 0.364845, "volume": null}, {"date": "1992-07-29", "close": 0.364845, "volume": null}, {"date": "1992-07-30", "close": 0.35549, "volume": 1390.0}, {"date": "1992-07-31", "close": 0.327425, "volume": 106895.0}, {"date": "1992-08-03", "close": 0.327425, "volume": null}, {"date": "1992-08-04", "close": 0.35549, "volume": 1817.0}, {"date": "1992-08-05", "close": 0.35549, "volume": null}, {"date": "1992-08-06", "close": 0.35549, "volume": 5345.0}, {"date": "1992-08-07", "close": 0.35549, "volume": 1069.0}, {"date": "1992-08-10", "close": 0.35549, "volume": null}, {"date": "1992-08-11", "close": 0.35549, "volume": null}, {"date": "1992-08-12", "close": 0.35549, "volume": null}, {"date": "1992-08-13", "close": 0.35549, "volume": null}, {"date": "1992-08-14", "close": 0.35549, "volume": null}, {"date": "1992-08-17", "close": 0.35549, "volume": 7483.0}, {"date": "1992-08-18", "close": 0.35549, "volume": 24800.0}, {"date": "1992-08-19", "close": 0.35549, "volume": null}, {"date": "1992-08-20", "close": 0.35549, "volume": null}, {"date": "1992-08-21", "close": 0.35549, "volume": null}, {"date": "1992-08-24", "close": 0.35549, "volume": null}, {"date": "1992-08-25", "close": 0.35549, "volume": null}, {"date": "1992-08-26", "close": 0.35549, "volume": null}, {"date": "1992-08-27", "close": 0.35549, "volume": null}, {"date": "1992-08-28", "close": 0.35549, "volume": null}, {"date": "1992-08-31", "close": 0.35549, "volume": null}, {"date": "1992-09-01", "close": 0.35549, "volume": null}, {"date": "1992-09-02", "close": 0.35549, "volume": null}, {"date": "1992-09-03", "close": 0.35549, "volume": null}, {"date": "1992-09-04", "close": 0.35549, "volume": null}, {"date": "1992-09-07", "close": 0.35549, "volume": null}, {"date": "1992-09-08", "close": 0.35549, "volume": null}, {"date": "1992-09-09", "close": 0.28065, "volume": 6948.0}, {"date": "1992-09-10", "close": 0.28065, "volume": 7162.0}, {"date": "1992-09-11", "close": 0.28065, "volume": 21379.0}, {"date": "1992-09-14", "close": 0.28065, "volume": 106895.0}, {"date": "1992-09-15", "close": 0.28065, "volume": null}, {"date": "1992-09-16", "close": 0.28065, "volume": 4276.0}, {"date": "1992-09-17", "close": 0.28065, "volume": null}, {"date": "1992-09-18", "close": 0.28065, "volume": 5345.0}, {"date": "1992-09-21", "close": 0.28065, "volume": null}, {"date": "1992-09-22", "close": 0.271295, "volume": 8552.0}, {"date": "1992-09-23", "close": 0.271295, "volume": null}, {"date": "1992-09-24", "close": 0.271295, "volume": null}, {"date": "1992-09-25", "close": 0.290005, "volume": 1069.0}, {"date": "1992-09-28", "close": 0.271295, "volume": 2779.0}, {"date": "1992-09-29", "close": 0.271295, "volume": null}, {"date": "1992-09-30", "close": 0.271295, "volume": null}, {"date": "1992-10-01", "close": 0.271295, "volume": null}, {"date": "1992-10-02", "close": 0.271295, "volume": null}, {"date": "1992-10-05", "close": 0.28065, "volume": 10689.0}, {"date": "1992-10-06", "close": 0.28065, "volume": 3207.0}, {"date": "1992-10-07", "close": 0.26194, "volume": 11758.0}, {"date": "1992-10-08", "close": 0.28065, "volume": 6414.0}, {"date": "1992-10-09", "close": 0.26194, "volume": 14965.0}, {"date": "1992-10-12", "close": 0.26194, "volume": 3848.0}, {"date": "1992-10-13", "close": 0.26194, "volume": null}, {"date": "1992-10-14", "close": 0.26194, "volume": null}, {"date": "1992-10-15", "close": 0.26194, "volume": null}, {"date": "1992-10-16", "close": 0.26194, "volume": 5345.0}, {"date": "1992-10-19", "close": 0.26194, "volume": 7483.0}, {"date": "1992-10-20", "close": 0.26194, "volume": null}, {"date": "1992-10-21", "close": 0.26194, "volume": null}, {"date": "1992-10-22", "close": 0.26194, "volume": null}, {"date": "1992-10-23", "close": 0.26194, "volume": null}, {"date": "1992-10-26", "close": 0.26194, "volume": null}, {"date": "1992-10-27", "close": 0.271295, "volume": 2138.0}, {"date": "1992-10-28", "close": 0.271295, "volume": null}, {"date": "1992-10-29", "close": 0.271295, "volume": 1069.0}, {"date": "1992-10-30", "close": 0.271295, "volume": null}, {"date": "1992-11-02", "close": 0.271295, "volume": 14965.0}, {"date": "1992-11-03", "close": 0.271295, "volume": null}, {"date": "1992-11-04", "close": 0.271295, "volume": null}, {"date": "1992-11-05", "close": 0.271295, "volume": null}, {"date": "1992-11-06", "close": 0.271295, "volume": null}, {"date": "1992-11-09", "close": 0.271295, "volume": null}, {"date": "1992-11-10", "close": 0.271295, "volume": null}, {"date": "1992-11-11", "close": 0.271295, "volume": 5345.0}, {"date": "1992-11-12", "close": 0.271295, "volume": null}, {"date": "1992-11-13", "close": 0.26194, "volume": 12827.0}, {"date": "1992-11-16", "close": 0.24323, "volume": 3207.0}, {"date": "1992-11-17", "close": 0.24323, "volume": null}, {"date": "1992-11-18", "close": 0.24323, "volume": null}, {"date": "1992-11-19", "close": 0.24323, "volume": null}, {"date": "1992-11-20", "close": 0.24323, "volume": null}, {"date": "1992-11-23", "close": 0.24323, "volume": 1069.0}, {"date": "1992-11-24", "close": 0.233875, "volume": 4276.0}, {"date": "1992-11-25", "close": 0.24323, "volume": 18172.0}, {"date": "1992-11-26", "close": 0.24323, "volume": null}, {"date": "1992-11-27", "close": 0.24323, "volume": 10689.0}, {"date": "1992-11-30", "close": 0.20581, "volume": 4276.0}, {"date": "1992-12-01", "close": 0.233875, "volume": 4276.0}, {"date": "1992-12-02", "close": 0.24323, "volume": 17103.0}, {"date": "1992-12-03", "close": 0.24323, "volume": null}, {"date": "1992-12-04", "close": 0.24323, "volume": null}, {"date": "1992-12-07", "close": 0.24323, "volume": null}, {"date": "1992-12-08", "close": 0.24323, "volume": null}, {"date": "1992-12-09", "close": 0.24323, "volume": null}, {"date": "1992-12-10", "close": 0.24323, "volume": null}, {"date": "1992-12-11", "close": 0.24323, "volume": null}, {"date": "1992-12-14", "close": 0.24323, "volume": null}, {"date": "1992-12-15", "close": 0.24323, "volume": null}, {"date": "1992-12-16", "close": 0.22452, "volume": 6414.0}, {"date": "1992-12-17", "close": 0.22452, "volume": null}, {"date": "1992-12-18", "close": 0.22452, "volume": null}, {"date": "1992-12-21", "close": 0.22452, "volume": null}, {"date": "1992-12-22", "close": 0.22452, "volume": null}, {"date": "1992-12-23", "close": 0.22452, "volume": null}, {"date": "1992-12-24", "close": 0.233875, "volume": 10689.0}, {"date": "1992-12-25", "close": 0.233875, "volume": null}, {"date": "1992-12-28", "close": 0.233875, "volume": null}, {"date": "1992-12-29", "close": 0.233875, "volume": null}, {"date": "1992-12-30", "close": 0.233875, "volume": null}, {"date": "1992-12-31", "close": 0.233875, "volume": null}, {"date": "1993-01-01", "close": 0.233875, "volume": null}, {"date": "1993-01-04", "close": 0.233875, "volume": null}, {"date": "1993-01-05", "close": 0.233875, "volume": null}, {"date": "1993-01-06", "close": 0.22452, "volume": 55585.0}, {"date": "1993-01-07", "close": 0.24323, "volume": 156066.0}, {"date": "1993-01-08", "close": 0.24323, "volume": null}, {"date": "1993-01-11", "close": 0.24323, "volume": 79102.0}, {"date": "1993-01-12", "close": 0.24323, "volume": null}, {"date": "1993-01-13", "close": 0.24323, "volume": 21379.0}, {"date": "1993-01-14", "close": 0.24323, "volume": 8552.0}, {"date": "1993-01-15", "close": 0.24323, "volume": null}, {"date": "1993-01-18", "close": 0.24323, "volume": null}, {"date": "1993-01-19", "close": 0.24323, "volume": null}, {"date": "1993-01-20", "close": 0.24323, "volume": null}, {"date": "1993-01-21", "close": 0.24323, "volume": null}, {"date": "1993-01-22", "close": 0.24323, "volume": null}, {"date": "1993-01-25", "close": 0.24323, "volume": null}, {"date": "1993-01-26", "close": 0.22452, "volume": 10689.0}, {"date": "1993-01-27", "close": 0.22452, "volume": null}, {"date": "1993-01-28", "close": 0.22452, "volume": null}, {"date": "1993-01-29", "close": 0.252585, "volume": 767504.0}, {"date": "1993-02-01", "close": 0.252585, "volume": 32068.0}, {"date": "1993-02-02", "close": 0.252585, "volume": null}, {"date": "1993-02-03", "close": 0.252585, "volume": 26724.0}, {"date": "1993-02-04", "close": 0.252585, "volume": 56654.0}, {"date": "1993-02-05", "close": 0.252585, "volume": 143239.0}, {"date": "1993-02-08", "close": 0.24323, "volume": 5345.0}, {"date": "1993-02-09", "close": 0.24323, "volume": 22769.0}, {"date": "1993-02-10", "close": 0.24323, "volume": 12827.0}, {"date": "1993-02-11", "close": 0.24323, "volume": null}, {"date": "1993-02-12", "close": 0.24323, "volume": null}, {"date": "1993-02-15", "close": 0.24323, "volume": 32068.0}, {"date": "1993-02-16", "close": 0.24323, "volume": 1817.0}, {"date": "1993-02-17", "close": 0.24323, "volume": null}, {"date": "1993-02-18", "close": 0.24323, "volume": null}, {"date": "1993-02-19", "close": 0.233875, "volume": 3207.0}, {"date": "1993-02-22", "close": 0.24323, "volume": 1069.0}, {"date": "1993-02-23", "close": 0.24323, "volume": null}, {"date": "1993-02-24", "close": 0.22452, "volume": 11652.0}, {"date": "1993-02-25", "close": 0.24323, "volume": 28327.0}, {"date": "1993-02-26", "close": 0.24323, "volume": 17103.0}, {"date": "1993-03-01", "close": 0.22452, "volume": 38589.0}, {"date": "1993-03-02", "close": 0.22452, "volume": null}, {"date": "1993-03-03", "close": 0.22452, "volume": 28113.0}, {"date": "1993-03-04", "close": 0.252585, "volume": 36665.0}, {"date": "1993-03-05", "close": 0.233875, "volume": 37520.0}, {"date": "1993-03-08", "close": 0.233875, "volume": null}, {"date": "1993-03-09", "close": 0.233875, "volume": 19882.0}, {"date": "1993-03-10", "close": 0.233875, "volume": 24158.0}, {"date": "1993-03-11", "close": 0.233875, "volume": 70016.0}, {"date": "1993-03-12", "close": 0.24323, "volume": 23410.0}, {"date": "1993-03-15", "close": 0.233875, "volume": 21165.0}, {"date": "1993-03-16", "close": 0.233875, "volume": 13683.0}, {"date": "1993-03-17", "close": 0.233875, "volume": 68092.0}, {"date": "1993-03-18", "close": 0.233875, "volume": null}, {"date": "1993-03-19", "close": 0.24323, "volume": 32389.0}, {"date": "1993-03-22", "close": 0.233875, "volume": 48530.0}, {"date": "1993-03-23", "close": 0.233875, "volume": 4276.0}, {"date": "1993-03-24", "close": 0.24323, "volume": 138749.0}, {"date": "1993-03-25", "close": 0.24323, "volume": 204703.0}, {"date": "1993-03-26", "close": 0.24323, "volume": 4276.0}, {"date": "1993-03-29", "close": 0.24323, "volume": 33779.0}, {"date": "1993-03-30", "close": 0.24323, "volume": 31534.0}, {"date": "1993-03-31", "close": 0.24323, "volume": 115981.0}, {"date": "1993-04-01", "close": 0.252585, "volume": 52485.0}, {"date": "1993-04-02", "close": 0.24323, "volume": 86157.0}, {"date": "1993-04-05", "close": 0.24323, "volume": 7376.0}, {"date": "1993-04-06", "close": 0.24323, "volume": 1069.0}, {"date": "1993-04-07", "close": 0.233875, "volume": 147194.0}, {"date": "1993-04-08", "close": 0.233875, "volume": null}, {"date": "1993-04-09", "close": 0.233875, "volume": null}, {"date": "1993-04-12", "close": 0.233875, "volume": null}, {"date": "1993-04-13", "close": 0.233875, "volume": 45003.0}, {"date": "1993-04-14", "close": 0.233875, "volume": 31962.0}, {"date": "1993-04-15", "close": 0.22452, "volume": 31855.0}, {"date": "1993-04-16", "close": 0.22452, "volume": 25227.0}, {"date": "1993-04-19", "close": 0.22452, "volume": 47247.0}, {"date": "1993-04-20", "close": 0.233875, "volume": 27151.0}, {"date": "1993-04-21", "close": 0.24323, "volume": 46179.0}, {"date": "1993-04-22", "close": 0.233875, "volume": 4810.0}, {"date": "1993-04-23", "close": 0.233875, "volume": 49385.0}, {"date": "1993-04-26", "close": 0.233875, "volume": null}, {"date": "1993-04-27", "close": 0.24323, "volume": 28113.0}, {"date": "1993-04-28", "close": 0.233875, "volume": 363442.0}, {"date": "1993-04-29", "close": 0.22452, "volume": 9727.0}, {"date": "1993-04-30", "close": 0.22452, "volume": 4703.0}, {"date": "1993-05-03", "close": 0.22452, "volume": 371245.0}, {"date": "1993-05-04", "close": 0.22452, "volume": 29396.0}, {"date": "1993-05-05", "close": 0.233875, "volume": 51203.0}, {"date": "1993-05-06", "close": 0.22452, "volume": 13469.0}, {"date": "1993-05-07", "close": 0.233875, "volume": 20417.0}, {"date": "1993-05-10", "close": 0.233875, "volume": null}, {"date": "1993-05-11", "close": 0.233875, "volume": null}, {"date": "1993-05-12", "close": 0.215165, "volume": 11010.0}, {"date": "1993-05-13", "close": 0.215165, "volume": 21379.0}, {"date": "1993-05-14", "close": 0.215165, "volume": 73971.0}, {"date": "1993-05-17", "close": 0.20581, "volume": 173811.0}, {"date": "1993-05-18", "close": 0.215165, "volume": 62320.0}, {"date": "1993-05-19", "close": 0.22452, "volume": 2145377.0}, {"date": "1993-05-20", "close": 0.22452, "volume": 46927.0}, {"date": "1993-05-21", "close": 0.233875, "volume": 56440.0}, {"date": "1993-05-24", "close": 0.233875, "volume": 132870.0}, {"date": "1993-05-25", "close": 0.22452, "volume": 33458.0}, {"date": "1993-05-26", "close": 0.233875, "volume": 76216.0}, {"date": "1993-05-27", "close": 0.24323, "volume": 475788.0}, {"date": "1993-05-28", "close": 0.252585, "volume": 57296.0}, {"date": "1993-05-31", "close": 0.24323, "volume": 98450.0}, {"date": "1993-06-01", "close": 0.233875, "volume": 90754.0}, {"date": "1993-06-02", "close": 0.233875, "volume": 8124.0}, {"date": "1993-06-03", "close": 0.233875, "volume": 34741.0}, {"date": "1993-06-04", "close": 0.233875, "volume": 179797.0}, {"date": "1993-06-07", "close": 0.233875, "volume": 19241.0}, {"date": "1993-06-08", "close": 0.233875, "volume": 48210.0}, {"date": "1993-06-09", "close": 0.233875, "volume": 75788.0}, {"date": "1993-06-10", "close": 0.233875, "volume": 30251.0}, {"date": "1993-06-11", "close": 0.233875, "volume": null}, {"date": "1993-06-14", "close": 0.233875, "volume": null}, {"date": "1993-06-15", "close": 0.24323, "volume": 50347.0}, {"date": "1993-06-16", "close": 0.233875, "volume": 128701.0}, {"date": "1993-06-17", "close": 0.233875, "volume": 48423.0}, {"date": "1993-06-18", "close": 0.252585, "volume": 149866.0}, {"date": "1993-06-21", "close": 0.24323, "volume": 16569.0}, {"date": "1993-06-22", "close": 0.24323, "volume": null}, {"date": "1993-06-23", "close": 0.22452, "volume": 52165.0}, {"date": "1993-06-24", "close": 0.22452, "volume": null}, {"date": "1993-06-25", "close": 0.233875, "volume": 403207.0}, {"date": "1993-06-28", "close": 0.233875, "volume": null}, {"date": "1993-06-29", "close": 0.233875, "volume": 30679.0}, {"date": "1993-06-30", "close": 0.24323, "volume": 15607.0}, {"date": "1993-07-01", "close": 0.233875, "volume": 41689.0}, {"date": "1993-07-02", "close": 0.24323, "volume": 5665.0}, {"date": "1993-07-05", "close": 0.252585, "volume": 25227.0}, {"date": "1993-07-06", "close": 0.252585, "volume": null}, {"date": "1993-07-07", "close": 0.24323, "volume": 18172.0}, {"date": "1993-07-08", "close": 0.24323, "volume": null}, {"date": "1993-07-09", "close": 0.252585, "volume": 86371.0}, {"date": "1993-07-12", "close": 0.252585, "volume": 89792.0}, {"date": "1993-07-13", "close": 0.252585, "volume": 2138.0}, {"date": "1993-07-14", "close": 0.290005, "volume": 155318.0}, {"date": "1993-07-15", "close": 0.28065, "volume": 108071.0}, {"date": "1993-07-16", "close": 0.28065, "volume": 29503.0}, {"date": "1993-07-19", "close": 0.271295, "volume": 53127.0}, {"date": "1993-07-20", "close": 0.28065, "volume": 32068.0}, {"date": "1993-07-21", "close": 0.28065, "volume": 25227.0}, {"date": "1993-07-22", "close": 0.271295, "volume": 71192.0}, {"date": "1993-07-23", "close": 0.271295, "volume": 30358.0}, {"date": "1993-07-26", "close": 0.28065, "volume": 236986.0}, {"date": "1993-07-27", "close": 0.28065, "volume": 43827.0}, {"date": "1993-07-28", "close": 0.28065, "volume": 9834.0}, {"date": "1993-07-29", "close": 0.28065, "volume": 11865.0}, {"date": "1993-07-30", "close": 0.29936, "volume": 371566.0}, {"date": "1993-08-02", "close": 0.29936, "volume": 73437.0}, {"date": "1993-08-03", "close": 0.29936, "volume": 26831.0}, {"date": "1993-08-04", "close": 0.29936, "volume": 15927.0}, {"date": "1993-08-05", "close": 0.290005, "volume": 130305.0}, {"date": "1993-08-06", "close": 0.28065, "volume": 101657.0}, {"date": "1993-08-09", "close": 0.28065, "volume": 64030.0}, {"date": "1993-08-10", "close": 0.290005, "volume": 20417.0}, {"date": "1993-08-11", "close": 0.28065, "volume": 43079.0}, {"date": "1993-08-12", "close": 0.290005, "volume": 99305.0}, {"date": "1993-08-13", "close": 0.28065, "volume": 18920.0}, {"date": "1993-08-16", "close": 0.28065, "volume": 30786.0}, {"date": "1993-08-17", "close": 0.290005, "volume": 1079530.0}, {"date": "1993-08-18", "close": 0.29936, "volume": 65313.0}, {"date": "1993-08-19", "close": 0.290005, "volume": 53127.0}, {"date": "1993-08-20", "close": 0.29936, "volume": 71619.0}, {"date": "1993-08-23", "close": 0.290005, "volume": 68306.0}, {"date": "1993-08-24", "close": 0.290005, "volume": 557777.0}, {"date": "1993-08-25", "close": 0.290005, "volume": 11758.0}, {"date": "1993-08-26", "close": 0.28065, "volume": 9407.0}, {"date": "1993-08-27", "close": 0.28065, "volume": 58685.0}, {"date": "1993-08-30", "close": 0.28065, "volume": 31106.0}, {"date": "1993-08-31", "close": 0.28065, "volume": 25762.0}, {"date": "1993-09-01", "close": 0.290005, "volume": 73650.0}, {"date": "1993-09-02", "close": 0.290005, "volume": 77819.0}, {"date": "1993-09-03", "close": 0.290005, "volume": 24479.0}, {"date": "1993-09-06", "close": 0.290005, "volume": 10476.0}, {"date": "1993-09-07", "close": 0.290005, "volume": 87547.0}, {"date": "1993-09-08", "close": 0.290005, "volume": 49065.0}, {"date": "1993-09-09", "close": 0.290005, "volume": 83164.0}, {"date": "1993-09-10", "close": 0.28065, "volume": 53768.0}, {"date": "1993-09-13", "close": 0.26194, "volume": 46820.0}, {"date": "1993-09-14", "close": 0.29936, "volume": 56227.0}, {"date": "1993-09-15", "close": 0.290005, "volume": 36130.0}, {"date": "1993-09-16", "close": 0.290005, "volume": 74613.0}, {"date": "1993-09-17", "close": 0.29936, "volume": 38803.0}, {"date": "1993-09-20", "close": 0.290005, "volume": 28220.0}, {"date": "1993-09-21", "close": 0.28065, "volume": 8765.0}, {"date": "1993-09-22", "close": 0.28065, "volume": 39230.0}, {"date": "1993-09-23", "close": 0.28065, "volume": 46606.0}, {"date": "1993-09-24", "close": 0.290005, "volume": 94495.0}, {"date": "1993-09-27", "close": 0.28065, "volume": 16676.0}, {"date": "1993-09-28", "close": 0.28065, "volume": 22234.0}, {"date": "1993-09-29", "close": 0.271295, "volume": 27793.0}, {"date": "1993-09-30", "close": 0.271295, "volume": 30786.0}, {"date": "1993-10-01", "close": 0.28065, "volume": 9621.0}, {"date": "1993-10-04", "close": 0.26194, "volume": 10689.0}, {"date": "1993-10-05", "close": 0.26194, "volume": 2674292.0}, {"date": "1993-10-06", "close": 0.252585, "volume": 81133.0}, {"date": "1993-10-07", "close": 0.252585, "volume": 96205.0}, {"date": "1993-10-08", "close": 0.26194, "volume": 31641.0}, {"date": "1993-10-11", "close": 0.26194, "volume": 12614.0}, {"date": "1993-10-12", "close": 0.271295, "volume": 40620.0}, {"date": "1993-10-13", "close": 0.26194, "volume": 140887.0}, {"date": "1993-10-14", "close": 0.26194, "volume": 133084.0}, {"date": "1993-10-15", "close": 0.26194, "volume": 23624.0}, {"date": "1993-10-18", "close": 0.26194, "volume": 157883.0}, {"date": "1993-10-19", "close": 0.26194, "volume": 96954.0}, {"date": "1993-10-20", "close": 0.26194, "volume": 109674.0}, {"date": "1993-10-21", "close": 0.26194, "volume": 56975.0}, {"date": "1993-10-22", "close": 0.26194, "volume": 80599.0}, {"date": "1993-10-25", "close": 0.26194, "volume": 52378.0}, {"date": "1993-10-26", "close": 0.26194, "volume": 24586.0}, {"date": "1993-10-27", "close": 0.26194, "volume": 96419.0}, {"date": "1993-10-28", "close": 0.28065, "volume": 23944.0}, {"date": "1993-10-29", "close": 0.271295, "volume": 19669.0}, {"date": "1993-11-01", "close": 0.26194, "volume": 32068.0}, {"date": "1993-11-02", "close": 0.28065, "volume": 979156.0}, {"date": "1993-11-03", "close": 0.26194, "volume": 48316.0}, {"date": "1993-11-04", "close": 0.271295, "volume": 76430.0}, {"date": "1993-11-05", "close": 0.26194, "volume": 54944.0}, {"date": "1993-11-08", "close": 0.271295, "volume": 43934.0}, {"date": "1993-11-09", "close": 0.26194, "volume": 49065.0}, {"date": "1993-11-10", "close": 0.26194, "volume": 44789.0}, {"date": "1993-11-11", "close": 0.26194, "volume": 99733.0}, {"date": "1993-11-12", "close": 0.26194, "volume": 74826.0}, {"date": "1993-11-15", "close": 0.26194, "volume": 77499.0}, {"date": "1993-11-16", "close": 0.26194, "volume": 58578.0}, {"date": "1993-11-17", "close": 0.26194, "volume": 36237.0}, {"date": "1993-11-18", "close": 0.26194, "volume": 3207.0}, {"date": "1993-11-19", "close": 0.26194, "volume": 44148.0}, {"date": "1993-11-22", "close": 0.271295, "volume": 96847.0}, {"date": "1993-11-23", "close": 0.26194, "volume": 23517.0}, {"date": "1993-11-24", "close": 0.252585, "volume": 71192.0}, {"date": "1993-11-25", "close": 0.26194, "volume": 69802.0}, {"date": "1993-11-26", "close": 0.252585, "volume": 125281.0}, {"date": "1993-11-29", "close": 0.252585, "volume": 30679.0}, {"date": "1993-11-30", "close": 0.252585, "volume": 57616.0}, {"date": "1993-12-01", "close": 0.252585, "volume": 66489.0}, {"date": "1993-12-02", "close": 0.26194, "volume": 42117.0}, {"date": "1993-12-03", "close": 0.252585, "volume": 73116.0}, {"date": "1993-12-06", "close": 0.252585, "volume": null}, {"date": "1993-12-07", "close": 0.252585, "volume": 35917.0}, {"date": "1993-12-08", "close": 0.24323, "volume": 81133.0}, {"date": "1993-12-09", "close": 0.24323, "volume": 28755.0}, {"date": "1993-12-10", "close": 0.24323, "volume": 62747.0}, {"date": "1993-12-13", "close": 0.252585, "volume": 68199.0}, {"date": "1993-12-14", "close": 0.252585, "volume": 76644.0}, {"date": "1993-12-15", "close": 0.252585, "volume": 48423.0}, {"date": "1993-12-16", "close": 0.252585, "volume": 32175.0}, {"date": "1993-12-17", "close": 0.26194, "volume": 37520.0}, {"date": "1993-12-20", "close": 0.26194, "volume": 32282.0}, {"date": "1993-12-21", "close": 0.252585, "volume": 16676.0}, {"date": "1993-12-22", "close": 0.26194, "volume": 64458.0}, {"date": "1993-12-23", "close": 0.26194, "volume": 62533.0}, {"date": "1993-12-24", "close": 0.26194, "volume": 7376.0}, {"date": "1993-12-27", "close": 0.26194, "volume": null}, {"date": "1993-12-28", "close": 0.26194, "volume": null}, {"date": "1993-12-29", "close": 0.26194, "volume": 6200.0}, {"date": "1993-12-30", "close": 0.271295, "volume": 84874.0}, {"date": "1993-12-31", "close": 0.271295, "volume": 37413.0}, {"date": "1994-01-03", "close": 0.271295, "volume": null}, {"date": "1994-01-04", "close": 0.26194, "volume": 29503.0}, {"date": "1994-01-05", "close": 0.271295, "volume": 26510.0}, {"date": "1994-01-06", "close": 0.271295, "volume": 49706.0}, {"date": "1994-01-07", "close": 0.26194, "volume": 94388.0}, {"date": "1994-01-10", "close": 0.271295, "volume": 79637.0}, {"date": "1994-01-11", "close": 0.271295, "volume": 4276.0}, {"date": "1994-01-12", "close": 0.271295, "volume": null}, {"date": "1994-01-13", "close": 0.271295, "volume": 58899.0}, {"date": "1994-01-14", "close": 0.271295, "volume": 33993.0}, {"date": "1994-01-17", "close": 0.26194, "volume": 109888.0}, {"date": "1994-01-18", "close": 0.26194, "volume": 53020.0}, {"date": "1994-01-19", "close": 0.26194, "volume": 150828.0}, {"date": "1994-01-20", "close": 0.271295, "volume": 20310.0}, {"date": "1994-01-21", "close": 0.26194, "volume": 65740.0}, {"date": "1994-01-24", "close": 0.271295, "volume": 69588.0}, {"date": "1994-01-25", "close": 0.271295, "volume": 27151.0}, {"date": "1994-01-26", "close": 0.271295, "volume": null}, {"date": "1994-01-27", "close": 0.271295, "volume": 33030.0}, {"date": "1994-01-28", "close": 0.271295, "volume": 57616.0}, {"date": "1994-01-31", "close": 0.271295, "volume": 117157.0}, {"date": "1994-02-01", "close": 0.26194, "volume": 90647.0}, {"date": "2012-11-01", "close": 0.196455, "volume": 58792.0}, {"date": "2012-11-02", "close": 0.196455, "volume": 37413.0}, {"date": "2012-11-05", "close": 0.196455, "volume": 64137.0}, {"date": "2012-11-07", "close": 0.196455, "volume": 53447.0}, {"date": "2012-11-08", "close": 0.196455, "volume": 53447.0}, {"date": "2012-11-09", "close": 0.1917775, "volume": 229824.0}, {"date": "2012-11-14", "close": 0.1871, "volume": 21379.0}, {"date": "2012-11-15", "close": 0.2011325, "volume": 10689.0}, {"date": "2012-11-19", "close": 0.1917775, "volume": 106895.0}, {"date": "2012-11-20", "close": 0.1917775, "volume": 26724.0}, {"date": "2012-11-23", "close": 0.20581, "volume": 42758.0}, {"date": "2012-11-30", "close": 0.1871, "volume": 53447.0}, {"date": "2012-12-11", "close": 0.1871, "volume": 32068.0}, {"date": "2012-12-18", "close": 0.1917775, "volume": 10689.0}, {"date": "2012-12-19", "close": 0.1871, "volume": 10689.0}, {"date": "2012-12-20", "close": 0.1871, "volume": 10689.0}, {"date": "2013-01-03", "close": 0.1917775, "volume": 5345.0}, {"date": "2013-01-07", "close": 0.1871, "volume": 10689.0}, {"date": "2013-01-08", "close": 0.1871, "volume": 21379.0}, {"date": "2013-01-17", "close": 0.1871, "volume": 10689.0}, {"date": "2013-01-18", "close": 0.1871, "volume": 26724.0}, {"date": "2013-01-22", "close": 0.1871, "volume": 26724.0}, {"date": "2013-01-23", "close": 0.1871, "volume": 10689.0}, {"date": "2013-01-30", "close": 0.1871, "volume": 26724.0}, {"date": "2013-01-31", "close": 0.1917775, "volume": 6414.0}, {"date": "2013-02-05", "close": 0.1917775, "volume": 1069.0}, {"date": "2013-02-14", "close": 0.1871, "volume": 10689.0}, {"date": "2013-02-18", "close": 0.1871, "volume": 10689.0}, {"date": "2013-02-20", "close": 0.1871, "volume": 245858.0}, {"date": "2013-02-28", "close": 0.1917775, "volume": 32068.0}, {"date": "2013-03-01", "close": 0.1871, "volume": 15352.0}, {"date": "2013-03-04", "close": 0.1917775, "volume": 1456.0}, {"date": "2013-03-06", "close": 0.1917775, "volume": 48103.0}, {"date": "2013-03-11", "close": 0.1871, "volume": 80171.0}, {"date": "2013-03-13", "close": 0.1917775, "volume": 90861.0}, {"date": "2013-03-19", "close": 0.177745, "volume": 26724.0}, {"date": "2013-03-20", "close": 0.1917775, "volume": 13333.0}, {"date": "2013-03-21", "close": 0.1917775, "volume": 2701.0}, {"date": "2013-03-25", "close": 0.1917775, "volume": 1069.0}, {"date": "2013-03-27", "close": 0.196455, "volume": 26724.0}, {"date": "2013-04-10", "close": 0.1871, "volume": 74826.0}, {"date": "2013-04-18", "close": 0.16839, "volume": 368787.0}, {"date": "2013-04-23", "close": 0.1871, "volume": 21379.0}, {"date": "2013-04-29", "close": 0.1871, "volume": 16034.0}, {"date": "2013-05-10", "close": 0.215165, "volume": 90861.0}, {"date": "2013-05-13", "close": 0.215165, "volume": 26724.0}, {"date": "2013-05-16", "close": 0.20581, "volume": 21379.0}, {"date": "2013-05-17", "close": 0.20581, "volume": 21379.0}, {"date": "2013-05-20", "close": 0.1871, "volume": 16034.0}, {"date": "2013-06-04", "close": 0.14968, "volume": 5345.0}, {"date": "2013-06-07", "close": 0.14968, "volume": 16034.0}, {"date": "2013-06-17", "close": 0.177745, "volume": 26724.0}, {"date": "2013-07-18", "close": 0.159035, "volume": 10689.0}, {"date": "2013-08-09", "close": 0.159035, "volume": 53447.0}, {"date": "2013-08-14", "close": 0.159035, "volume": 37413.0}, {"date": "2013-10-10", "close": 0.13097, "volume": 1026.0}, {"date": "2013-10-14", "close": 0.11226, "volume": 36387.0}, {"date": "2013-12-12", "close": 0.1262925, "volume": 16034.0}, {"date": "2013-12-20", "close": 0.13097, "volume": 77473.0}, {"date": "2013-12-23", "close": 0.13097, "volume": 18732.0}, {"date": "2013-12-24", "close": 0.159035, "volume": 18681.0}, {"date": "2014-01-22", "close": 0.140325, "volume": 10689.0}, {"date": "2014-01-23", "close": 0.140325, "volume": 26724.0}, {"date": "2014-02-11", "close": 0.140325, "volume": null}, {"date": "2014-02-20", "close": 0.1356475, "volume": 106895.0}, {"date": "2014-04-11", "close": 0.09355, "volume": 106895.0}, {"date": "2014-04-16", "close": 0.09355, "volume": 106895.0}, {"date": "2014-04-17", "close": 0.09355, "volume": 53447.0}, {"date": "2014-04-24", "close": 0.09355, "volume": 16034.0}, {"date": "2014-05-05", "close": 0.084195, "volume": 267237.0}, {"date": "2014-05-09", "close": 0.084195, "volume": 106895.0}, {"date": "2014-05-14", "close": 0.084195, "volume": 21379.0}, {"date": "2014-05-21", "close": 0.084195, "volume": 16034.0}, {"date": "2014-05-23", "close": 0.084195, "volume": 10689.0}, {"date": "2014-06-12", "close": 0.089808, "volume": 106895.0}, {"date": "2014-06-20", "close": 0.0888725, "volume": 64137.0}, {"date": "2014-06-24", "close": 0.09355, "volume": 138963.0}, {"date": "2014-06-27", "close": 0.09355, "volume": 16034.0}, {"date": "2014-07-04", "close": 0.09355, "volume": 21379.0}, {"date": "2014-07-07", "close": 0.09355, "volume": 16034.0}, {"date": "2014-07-08", "close": 0.09355, "volume": 53447.0}, {"date": "2014-07-09", "close": 0.09355, "volume": 16034.0}, {"date": "2014-07-10", "close": 0.09355, "volume": 16034.0}, {"date": "2014-07-21", "close": 0.09355, "volume": 16034.0}, {"date": "2014-08-05", "close": 0.09355, "volume": 16034.0}, {"date": "2014-08-20", "close": 0.0982275, "volume": 16034.0}, {"date": "2014-08-29", "close": 0.0926145, "volume": 80171.0}, {"date": "2014-09-01", "close": 0.0982275, "volume": 42758.0}, {"date": "2014-09-05", "close": 0.0982275, "volume": 16034.0}, {"date": "2014-09-16", "close": 0.09355, "volume": 53447.0}, {"date": "2014-10-21", "close": 0.0982275, "volume": 117584.0}, {"date": "2014-11-04", "close": 0.09355, "volume": 42758.0}, {"date": "2014-11-11", "close": 0.09355, "volume": 267237.0}, {"date": "2015-01-23", "close": 0.0888725, "volume": 5345.0}, {"date": "2015-02-16", "close": 0.0888725, "volume": 251203.0}, {"date": "2015-02-17", "close": 0.084195, "volume": 21379.0}, {"date": "2015-03-09", "close": 0.09355, "volume": 10689.0}, {"date": "2015-03-13", "close": 0.084195, "volume": 16034.0}, {"date": "2015-03-18", "close": 0.0888725, "volume": 32068.0}, {"date": "2015-03-23", "close": 0.09355, "volume": 10689.0}, {"date": "2015-03-31", "close": 0.09355, "volume": 16034.0}, {"date": "2015-04-01", "close": 0.09355, "volume": 26724.0}, {"date": "2015-04-15", "close": 0.1356475, "volume": 17103.0}, {"date": "2015-04-20", "close": 0.13097, "volume": 47023.0}, {"date": "2015-04-21", "close": 0.13097, "volume": 53447.0}, {"date": "2015-04-27", "close": 0.1543575, "volume": 72688.0}, {"date": "2015-04-28", "close": 0.13097, "volume": 21379.0}, {"date": "2015-04-30", "close": 0.13097, "volume": 192394.0}, {"date": "2015-05-01", "close": 0.13097, "volume": 16034.0}, {"date": "2015-05-05", "close": 0.13097, "volume": 64130.0}, {"date": "2015-05-18", "close": 0.1543575, "volume": 34206.0}, {"date": "2015-05-28", "close": 0.20581, "volume": 192945.0}, {"date": "2015-05-29", "close": 0.1871, "volume": 90861.0}, {"date": "2015-06-01", "close": 0.196455, "volume": 80171.0}, {"date": "2015-06-02", "close": 0.1871, "volume": 74826.0}, {"date": "2015-06-04", "close": 0.20581, "volume": 117573.0}, {"date": "2015-06-05", "close": 0.196455, "volume": 101561.0}, {"date": "2015-06-09", "close": 0.1917775, "volume": 99401.0}, {"date": "2015-06-10", "close": 0.196455, "volume": 191342.0}, {"date": "2015-06-11", "close": 0.2011325, "volume": 138963.0}, {"date": "2015-06-12", "close": 0.2198425, "volume": 549555.0}, {"date": "2015-06-15", "close": 0.215165, "volume": 249963.0}, {"date": "2015-06-16", "close": 0.2104875, "volume": 170134.0}, {"date": "2015-06-17", "close": 0.20581, "volume": 152728.0}, {"date": "2015-06-18", "close": 0.20581, "volume": 16034.0}, {"date": "2015-06-19", "close": 0.196455, "volume": 89257.0}, {"date": "2015-06-22", "close": 0.2011325, "volume": 58792.0}, {"date": "2015-06-23", "close": 0.20581, "volume": 12293.0}, {"date": "2015-06-24", "close": 0.2011325, "volume": 32068.0}, {"date": "2015-06-26", "close": 0.196455, "volume": 26724.0}, {"date": "2015-06-29", "close": 0.22452, "volume": 111302.0}, {"date": "2015-06-30", "close": 0.20581, "volume": 84048.0}, {"date": "2015-07-02", "close": 0.215165, "volume": 85914.0}, {"date": "2015-07-03", "close": 0.196455, "volume": 411545.0}, {"date": "2015-07-06", "close": 0.20581, "volume": 13362.0}, {"date": "2015-07-10", "close": 0.1917775, "volume": 17023.0}, {"date": "2015-07-13", "close": 0.1917775, "volume": 10689.0}, {"date": "2015-07-14", "close": 0.196455, "volume": 555275.0}, {"date": "2015-07-15", "close": 0.20581, "volume": 22982.0}, {"date": "2015-07-16", "close": 0.215165, "volume": 203067.0}, {"date": "2015-07-17", "close": 0.215165, "volume": 568.0}, {"date": "2015-09-03", "close": 0.196455, "volume": 3120834.0}, {"date": "2015-09-04", "close": 0.1871, "volume": 1198996.0}, {"date": "2015-09-07", "close": 0.1824225, "volume": 243836.0}, {"date": "2015-09-08", "close": 0.1871, "volume": 367538.0}, {"date": "2015-09-09", "close": 0.16839, "volume": 192608.0}, {"date": "2015-09-10", "close": 0.16839, "volume": 64137.0}, {"date": "2015-09-11", "close": 0.177745, "volume": 133618.0}, {"date": "2015-09-14", "close": 0.16839, "volume": 151674.0}, {"date": "2015-09-15", "close": 0.16839, "volume": 117703.0}, {"date": "2015-09-16", "close": 0.1730675, "volume": 63764.0}, {"date": "2015-09-17", "close": 0.177745, "volume": 365580.0}, {"date": "2015-09-18", "close": 0.1917775, "volume": 107725.0}, {"date": "2015-09-21", "close": 0.1871, "volume": 42355.0}, {"date": "2015-09-22", "close": 0.177745, "volume": 327519.0}, {"date": "2015-09-23", "close": 0.177745, "volume": 14544.0}, {"date": "2015-09-25", "close": 0.177745, "volume": 160342.0}, {"date": "2015-09-28", "close": 0.1637125, "volume": 152539.0}, {"date": "2015-09-29", "close": 0.159035, "volume": 369856.0}, {"date": "2015-09-30", "close": 0.159035, "volume": 382.0}, {"date": "2015-10-01", "close": 0.159035, "volume": 37974.0}, {"date": "2015-10-02", "close": 0.159035, "volume": 45430.0}, {"date": "2015-10-05", "close": 0.159035, "volume": 101550.0}, {"date": "2015-10-06", "close": 0.159035, "volume": 42758.0}, {"date": "2015-10-07", "close": 0.159035, "volume": 35275.0}, {"date": "2015-10-08", "close": 0.140325, "volume": 234048.0}, {"date": "2015-10-09", "close": 0.140325, "volume": 186056.0}, {"date": "2015-10-12", "close": 0.14968, "volume": 6948.0}, {"date": "2015-10-13", "close": 0.1543575, "volume": 80171.0}, {"date": "2015-10-15", "close": 0.1543575, "volume": 12827.0}, {"date": "2015-10-16", "close": 0.1730675, "volume": 391235.0}, {"date": "2015-10-21", "close": 0.1637125, "volume": 80171.0}, {"date": "2015-10-22", "close": 0.159035, "volume": 32508.0}, {"date": "2015-10-23", "close": 0.14968, "volume": 33405.0}, {"date": "2015-10-26", "close": 0.14968, "volume": 30293.0}, {"date": "2015-10-28", "close": 0.1450025, "volume": 26724.0}, {"date": "2015-11-03", "close": 0.14968, "volume": 10689.0}, {"date": "2015-11-04", "close": 0.140325, "volume": 128274.0}, {"date": "2015-11-05", "close": 0.1450025, "volume": 53447.0}, {"date": "2015-11-09", "close": 0.140325, "volume": 161917.0}, {"date": "2015-11-10", "close": 0.1637125, "volume": 406200.0}, {"date": "2015-11-11", "close": 0.1637125, "volume": 369381.0}, {"date": "2015-11-12", "close": 0.159035, "volume": 106300.0}, {"date": "2015-11-13", "close": 0.1637125, "volume": 129402.0}, {"date": "2015-11-16", "close": 0.159035, "volume": 41415.0}, {"date": "2015-11-17", "close": 0.14968, "volume": 267237.0}, {"date": "2015-11-18", "close": 0.14968, "volume": 41267.0}, {"date": "2015-11-19", "close": 0.159035, "volume": 16275.0}, {"date": "2015-11-20", "close": 0.159035, "volume": 48103.0}, {"date": "2015-11-24", "close": 0.1450025, "volume": 64559.0}, {"date": "2015-11-25", "close": 0.1450025, "volume": 48103.0}, {"date": "2015-11-26", "close": 0.1450025, "volume": 64137.0}, {"date": "2015-11-27", "close": 0.140325, "volume": 360770.0}, {"date": "2015-11-30", "close": 0.1450025, "volume": 172100.0}, {"date": "2015-12-02", "close": 0.140325, "volume": 225441.0}, {"date": "2015-12-03", "close": 0.1450025, "volume": 69482.0}, {"date": "2015-12-07", "close": 0.140325, "volume": 66275.0}, {"date": "2015-12-08", "close": 0.140325, "volume": 25120.0}, {"date": "2015-12-09", "close": 0.1356475, "volume": 187066.0}, {"date": "2015-12-11", "close": 0.13097, "volume": 90861.0}, {"date": "2015-12-14", "close": 0.140325, "volume": 8017.0}, {"date": "2015-12-17", "close": 0.13097, "volume": 26724.0}, {"date": "2015-12-22", "close": 0.13097, "volume": 206841.0}, {"date": "2015-12-23", "close": 0.1356475, "volume": 48103.0}, {"date": "2015-12-24", "close": 0.1262925, "volume": 106895.0}, {"date": "2016-01-11", "close": 0.11226, "volume": 32068.0}, {"date": "2016-01-13", "close": 0.0982275, "volume": 53447.0}, {"date": "2016-01-14", "close": 0.102905, "volume": 45313.0}, {"date": "2016-01-15", "close": 0.11226, "volume": 112239.0}, {"date": "2016-01-18", "close": 0.11226, "volume": 174272.0}, {"date": "2016-01-20", "close": 0.102905, "volume": 160342.0}, {"date": "2016-01-22", "close": 0.1262925, "volume": 109407.0}, {"date": "2016-01-25", "close": 0.1262925, "volume": 145528.0}, {"date": "2016-01-27", "close": 0.1262925, "volume": 50241.0}, {"date": "2016-02-01", "close": 0.140325, "volume": 47034.0}, {"date": "2016-02-02", "close": 0.13097, "volume": 42758.0}, {"date": "2016-02-03", "close": 0.13097, "volume": 90861.0}, {"date": "2016-02-04", "close": 0.13097, "volume": 21379.0}, {"date": "2016-02-08", "close": 0.13097, "volume": 214399.0}, {"date": "2016-02-10", "close": 0.1356475, "volume": 248958.0}, {"date": "2016-02-15", "close": 0.140325, "volume": 85516.0}, {"date": "2016-02-16", "close": 0.140325, "volume": 37413.0}, {"date": "2016-02-24", "close": 0.1262925, "volume": 96819.0}, {"date": "2016-02-29", "close": 0.11226, "volume": 146980.0}, {"date": "2016-03-01", "close": 0.11226, "volume": 20310.0}, {"date": "2016-03-02", "close": 0.1262925, "volume": 42465.0}, {"date": "2016-03-03", "close": 0.1450025, "volume": 25825.0}, {"date": "2016-03-04", "close": 0.14968, "volume": 53776.0}, {"date": "2016-03-09", "close": 0.1450025, "volume": 22334.0}, {"date": "2016-03-10", "close": 0.140325, "volume": 11873.0}, {"date": "2016-03-11", "close": 0.140325, "volume": 34156.0}, {"date": "2016-03-14", "close": 0.1450025, "volume": 142106.0}, {"date": "2016-03-15", "close": 0.1450025, "volume": 26724.0}, {"date": "2016-03-16", "close": 0.140325, "volume": 42758.0}, {"date": "2016-03-18", "close": 0.140325, "volume": 122929.0}, {"date": "2016-03-23", "close": 0.1450025, "volume": 48103.0}, {"date": "2016-03-24", "close": 0.1543575, "volume": 1781.0}, {"date": "2016-03-30", "close": 0.13097, "volume": 165687.0}, {"date": "2016-04-01", "close": 0.14968, "volume": 239267.0}, {"date": "2016-04-04", "close": 0.14968, "volume": 52646.0}, {"date": "2016-04-05", "close": 0.140325, "volume": 275750.0}, {"date": "2016-04-06", "close": 0.1543575, "volume": 292215.0}, {"date": "2016-04-07", "close": 0.159035, "volume": 99412.0}, {"date": "2016-04-08", "close": 0.159035, "volume": 124532.0}, {"date": "2016-04-11", "close": 0.140325, "volume": 166652.0}, {"date": "2016-04-12", "close": 0.159035, "volume": 824128.0}, {"date": "2016-04-13", "close": 0.177745, "volume": 632583.0}, {"date": "2016-04-14", "close": 0.1730675, "volume": 84046.0}, {"date": "2016-04-15", "close": 0.16839, "volume": 213462.0}, {"date": "2016-04-18", "close": 0.1730675, "volume": 38055.0}, {"date": "2016-04-19", "close": 0.159035, "volume": 91799.0}, {"date": "2016-04-20", "close": 0.159035, "volume": 80171.0}, {"date": "2016-04-22", "close": 0.14968, "volume": 168072.0}, {"date": "2016-04-26", "close": 0.159035, "volume": 494129.0}, {"date": "2016-04-27", "close": 0.14968, "volume": 10763.0}, {"date": "2016-04-28", "close": 0.14968, "volume": 20474.0}, {"date": "2016-05-02", "close": 0.1356475, "volume": 5345.0}, {"date": "2016-05-03", "close": 0.121615, "volume": 32068.0}, {"date": "2016-05-04", "close": 0.13097, "volume": 61235.0}, {"date": "2016-05-06", "close": 0.1262925, "volume": 74826.0}, {"date": "2016-05-10", "close": 0.11226, "volume": 91502.0}, {"date": "2016-05-11", "close": 0.11226, "volume": 111598.0}, {"date": "2016-05-12", "close": 0.102905, "volume": 42758.0}, {"date": "2016-05-13", "close": 0.1075825, "volume": 82149.0}, {"date": "2016-05-17", "close": 0.121615, "volume": 127816.0}, {"date": "2016-05-18", "close": 0.1075825, "volume": 24746.0}, {"date": "2016-05-19", "close": 0.102905, "volume": 106521.0}, {"date": "2016-05-20", "close": 0.11226, "volume": 176376.0}, {"date": "2016-05-23", "close": 0.1169375, "volume": 49172.0}, {"date": "2016-05-24", "close": 0.1169375, "volume": 4276.0}, {"date": "2016-05-25", "close": 0.102905, "volume": 288616.0}, {"date": "2016-05-26", "close": 0.102905, "volume": 106895.0}, {"date": "2016-05-27", "close": 0.0982275, "volume": 138963.0}, {"date": "2016-05-30", "close": 0.084195, "volume": 459966.0}, {"date": "2016-05-31", "close": 0.084195, "volume": 100321.0}, {"date": "2016-06-01", "close": 0.084195, "volume": 77968.0}, {"date": "2016-06-02", "close": 0.084195, "volume": 22695.0}, {"date": "2016-06-07", "close": 0.0851305, "volume": 10689.0}, {"date": "2016-06-08", "close": 0.082324, "volume": 26724.0}, {"date": "2016-06-09", "close": 0.0813885, "volume": 53447.0}, {"date": "2016-06-10", "close": 0.1169375, "volume": 367445.0}, {"date": "2016-06-14", "close": 0.1169375, "volume": 53009.0}, {"date": "2016-06-15", "close": 0.11226, "volume": 126812.0}, {"date": "2016-06-16", "close": 0.102905, "volume": 63440.0}, {"date": "2016-06-20", "close": 0.102905, "volume": 41689.0}, {"date": "2016-06-21", "close": 0.102905, "volume": 9717.0}, {"date": "2016-06-23", "close": 0.09355, "volume": 21379.0}, {"date": "2016-06-28", "close": 0.084195, "volume": 4276.0}, {"date": "2016-06-29", "close": 0.084195, "volume": 16154.0}, {"date": "2016-07-01", "close": 0.084195, "volume": 949.0}, {"date": "2016-07-08", "close": 0.09355, "volume": 133618.0}, {"date": "2016-07-12", "close": 0.084195, "volume": 102620.0}, {"date": "2016-07-14", "close": 0.084195, "volume": 116856.0}, {"date": "2016-07-22", "close": 0.0813885, "volume": 64863.0}, {"date": "2016-07-29", "close": 0.0701625, "volume": 10689.0}, {"date": "2016-08-01", "close": 0.0701625, "volume": 21379.0}, {"date": "2016-08-02", "close": 0.0701625, "volume": 7483.0}, {"date": "2016-08-03", "close": 0.0701625, "volume": 72688.0}, {"date": "2016-08-05", "close": 0.0664205, "volume": 32068.0}, {"date": "2016-08-09", "close": 0.0701625, "volume": 55585.0}, {"date": "2016-08-16", "close": 0.058001, "volume": 149631.0}, {"date": "2016-08-17", "close": 0.05613, "volume": 53447.0}, {"date": "2016-08-23", "close": 0.05613, "volume": 8979.0}, {"date": "2016-08-24", "close": 0.054259, "volume": 128274.0}, {"date": "2016-08-26", "close": 0.0495815, "volume": 98343.0}, {"date": "2016-08-29", "close": 0.0477105, "volume": 53447.0}, {"date": "2016-09-05", "close": 0.0402265, "volume": 16034.0}, {"date": "2016-09-06", "close": 0.039291, "volume": 66275.0}, {"date": "2016-09-07", "close": 0.0346135, "volume": 179153.0}, {"date": "2016-09-09", "close": 0.028065, "volume": 626606.0}, {"date": "2016-09-12", "close": 0.0233875, "volume": 838329.0}, {"date": "2016-09-13", "close": 0.028065, "volume": 622557.0}, {"date": "2016-09-14", "close": 0.028065, "volume": 483594.0}, {"date": "2016-09-15", "close": 0.028065, "volume": 438892.0}, {"date": "2016-09-16", "close": 0.0290005, "volume": 448958.0}, {"date": "2016-09-20", "close": 0.0290005, "volume": 626341.0}, {"date": "2016-09-22", "close": 0.0290005, "volume": 213789.0}, {"date": "2016-09-27", "close": 0.026194, "volume": 145911.0}, {"date": "2016-09-28", "close": 0.028065, "volume": 534474.0}, {"date": "2016-09-30", "close": 0.028065, "volume": 106895.0}, {"date": "2016-10-06", "close": 0.028065, "volume": 26724.0}, {"date": "2016-10-07", "close": 0.0252585, "volume": 53447.0}, {"date": "2016-10-10", "close": 0.0271295, "volume": 46804.0}, {"date": "2016-10-18", "close": 0.026194, "volume": 481026.0}, {"date": "2016-10-19", "close": 0.028065, "volume": 180652.0}, {"date": "2016-10-20", "close": 0.0290005, "volume": 191662.0}, {"date": "2016-10-24", "close": 0.03, "volume": 30000.0}, {"date": "2016-11-02", "close": 0.027, "volume": 258657.0}, {"date": "2016-11-03", "close": 0.026, "volume": 210752.0}, {"date": "2016-11-07", "close": 0.026, "volume": 7400.0}, {"date": "2016-11-08", "close": 0.03, "volume": 311491.0}, {"date": "2016-11-09", "close": 0.028, "volume": 160000.0}, {"date": "2016-11-10", "close": 0.03, "volume": 432271.0}, {"date": "2016-11-11", "close": 0.026, "volume": 94900.0}, {"date": "2016-11-14", "close": 0.027, "volume": 55000.0}, {"date": "2016-11-15", "close": 0.03, "volume": 100000.0}, {"date": "2016-11-16", "close": 0.03, "volume": 406000.0}, {"date": "2016-11-17", "close": 0.027, "volume": 90400.0}, {"date": "2016-11-18", "close": 0.03, "volume": 400000.0}, {"date": "2016-11-21", "close": 0.03, "volume": 128674.0}, {"date": "2016-11-22", "close": 0.03, "volume": 459185.0}, {"date": "2016-11-23", "close": 0.03, "volume": 105400.0}, {"date": "2016-11-28", "close": 0.027, "volume": 35000.0}, {"date": "2016-11-29", "close": 0.027, "volume": 2497300.0}, {"date": "2016-11-30", "close": 0.027, "volume": 109985.0}, {"date": "2016-12-02", "close": 0.027, "volume": 180015.0}, {"date": "2016-12-05", "close": 0.027, "volume": 232711.0}, {"date": "2016-12-12", "close": 0.024, "volume": 1280714.0}, {"date": "2016-12-14", "close": 0.022, "volume": 79741.0}, {"date": "2016-12-23", "close": 0.023, "volume": 9090.0}, {"date": "2016-12-28", "close": 0.021, "volume": 106326.0}, {"date": "2016-12-29", "close": 0.021, "volume": 11000.0}, {"date": "2016-12-30", "close": 0.024, "volume": 12910.0}, {"date": "2017-01-03", "close": 0.022, "volume": 50000.0}, {"date": "2017-01-06", "close": 0.021, "volume": 150000.0}, {"date": "2017-01-10", "close": 0.02, "volume": 128000.0}, {"date": "2017-01-12", "close": 0.02, "volume": 75000.0}, {"date": "2017-01-13", "close": 0.02, "volume": 20000.0}, {"date": "2017-01-16", "close": 0.023, "volume": 21958.0}, {"date": "2017-01-25", "close": 0.019, "volume": 310229.0}, {"date": "2017-01-30", "close": 0.018, "volume": 51140.0}, {"date": "2017-01-31", "close": 0.018, "volume": 4029.0}, {"date": "2017-02-03", "close": 0.019, "volume": 546427.0}, {"date": "2017-02-08", "close": 0.019, "volume": 250000.0}, {"date": "2017-02-09", "close": 0.018, "volume": 28000.0}, {"date": "2017-02-10", "close": 0.016, "volume": 130000.0}, {"date": "2017-02-14", "close": 0.015, "volume": 25000.0}, {"date": "2017-02-21", "close": 0.018, "volume": 1050586.0}, {"date": "2017-02-22", "close": 0.018, "volume": 350000.0}, {"date": "2017-02-23", "close": 0.013, "volume": 1422137.0}, {"date": "2017-02-24", "close": 0.012, "volume": 130000.0}, {"date": "2017-02-28", "close": 0.015, "volume": 200000.0}, {"date": "2017-03-01", "close": 0.012, "volume": 162000.0}, {"date": "2017-03-02", "close": 0.015, "volume": 200000.0}, {"date": "2017-03-03", "close": 0.015, "volume": 163637.0}, {"date": "2017-03-10", "close": 0.015, "volume": 360000.0}, {"date": "2017-03-14", "close": 0.019, "volume": 971346.0}, {"date": "2017-03-15", "close": 0.019, "volume": 68000.0}, {"date": "2017-03-16", "close": 0.017, "volume": 100500.0}, {"date": "2017-03-20", "close": 0.013, "volume": 112900.0}, {"date": "2017-03-21", "close": 0.013, "volume": 300000.0}, {"date": "2017-03-28", "close": 0.015, "volume": 130000.0}, {"date": "2017-03-29", "close": 0.013, "volume": 50000.0}, {"date": "2017-04-03", "close": 0.016, "volume": 716667.0}, {"date": "2017-04-04", "close": 0.016, "volume": 149833.0}, {"date": "2017-04-05", "close": 0.017, "volume": 130540.0}, {"date": "2017-04-07", "close": 0.016, "volume": 50000.0}, {"date": "2017-04-11", "close": 0.016, "volume": 100000.0}, {"date": "2017-04-19", "close": 0.015, "volume": 965219.0}, {"date": "2017-04-21", "close": 0.014, "volume": 134781.0}, {"date": "2017-04-26", "close": 0.012, "volume": 411423.0}, {"date": "2017-05-01", "close": 0.008, "volume": 87500.0}, {"date": "2017-05-03", "close": 0.009, "volume": 100000.0}, {"date": "2017-05-04", "close": 0.01, "volume": 223571.0}, {"date": "2017-05-08", "close": 0.01, "volume": 1953852.0}, {"date": "2017-05-09", "close": 0.01, "volume": 335000.0}, {"date": "2017-05-11", "close": 0.007, "volume": 2461116.0}, {"date": "2017-05-15", "close": 0.009, "volume": 609939.0}, {"date": "2017-05-16", "close": 0.009, "volume": 180000.0}, {"date": "2017-05-17", "close": 0.009, "volume": 853000.0}, {"date": "2017-05-18", "close": 0.01, "volume": 757827.0}, {"date": "2017-05-19", "close": 0.009, "volume": 537097.0}, {"date": "2017-05-22", "close": 0.009, "volume": 245546.0}, {"date": "2017-05-23", "close": 0.008, "volume": 279602.0}, {"date": "2017-05-24", "close": 0.009, "volume": 209718.0}, {"date": "2017-05-25", "close": 0.008, "volume": 282613.0}, {"date": "2017-05-26", "close": 0.009, "volume": 100000.0}, {"date": "2017-05-30", "close": 0.009, "volume": 10000.0}, {"date": "2017-06-01", "close": 0.01, "volume": 97827.0}, {"date": "2017-06-02", "close": 0.01, "volume": 45000.0}, {"date": "2017-06-05", "close": 0.009, "volume": 439088.0}, {"date": "2017-06-08", "close": 0.01, "volume": 70000.0}, {"date": "2017-06-14", "close": 0.01, "volume": 459259.0}, {"date": "2017-06-15", "close": 0.01, "volume": 1212270.0}, {"date": "2017-06-21", "close": 0.005, "volume": 3144286.0}, {"date": "2017-06-22", "close": 0.004, "volume": 1516369.0}, {"date": "2017-06-23", "close": 0.005, "volume": 3378752.0}, {"date": "2017-06-26", "close": 0.005, "volume": 250000.0}, {"date": "2017-06-27", "close": 0.005, "volume": 1625000.0}, {"date": "2017-06-28", "close": 0.004, "volume": 1835334.0}, {"date": "2017-06-29", "close": 0.004, "volume": 1009196.0}, {"date": "2017-06-30", "close": 0.004, "volume": 229725.0}, {"date": "2017-07-04", "close": 0.005, "volume": 34611.0}, {"date": "2017-07-05", "close": 0.005, "volume": 87500.0}, {"date": "2017-07-06", "close": 0.005, "volume": 150000.0}, {"date": "2017-07-11", "close": 0.005, "volume": 1037410.0}, {"date": "2017-07-14", "close": 0.005, "volume": 1218146.0}, {"date": "2017-07-17", "close": 0.005, "volume": 206203.0}, {"date": "2017-07-18", "close": 0.006, "volume": 200000.0}, {"date": "2017-07-19", "close": 0.006, "volume": 207479.0}, {"date": "2017-07-20", "close": 0.006, "volume": 62500.0}, {"date": "2017-07-24", "close": 0.007, "volume": 62500.0}, {"date": "2017-07-25", "close": 0.007, "volume": 750000.0}, {"date": "2017-07-26", "close": 0.007, "volume": 197544.0}, {"date": "2017-07-28", "close": 0.008, "volume": 322521.0}, {"date": "2017-07-31", "close": 0.007, "volume": 447544.0}, {"date": "2017-08-01", "close": 0.007, "volume": 95169.0}, {"date": "2017-08-02", "close": 0.007, "volume": 26121.0}, {"date": "2017-08-03", "close": 0.007, "volume": 185142.0}, {"date": "2017-08-10", "close": 0.005, "volume": 320000.0}, {"date": "2017-08-15", "close": 0.006, "volume": 1570692.0}, {"date": "2017-08-16", "close": 0.006, "volume": 550000.0}, {"date": "2017-08-18", "close": 0.006, "volume": 150879.0}, {"date": "2017-08-21", "close": 0.005, "volume": 100000.0}, {"date": "2017-08-22", "close": 0.005, "volume": 120652.0}, {"date": "2017-08-24", "close": 0.005, "volume": 231000.0}, {"date": "2017-08-25", "close": 0.005, "volume": 100000.0}, {"date": "2017-08-28", "close": 0.004, "volume": 419464.0}, {"date": "2017-08-29", "close": 0.004, "volume": 25000.0}, {"date": "2017-09-01", "close": 0.004, "volume": 1950000.0}, {"date": "2017-09-05", "close": 0.004, "volume": 12903.0}, {"date": "2017-09-07", "close": 0.004, "volume": 337098.0}, {"date": "2017-09-08", "close": 0.004, "volume": 62902.0}, {"date": "2017-09-11", "close": 0.005, "volume": 1180000.0}, {"date": "2017-09-12", "close": 0.005, "volume": 410000.0}, {"date": "2017-09-15", "close": 0.004, "volume": 19358.0}, {"date": "2017-09-19", "close": 0.004, "volume": 1599999.0}, {"date": "2017-09-22", "close": 0.004, "volume": 5643.0}, {"date": "2017-10-03", "close": 0.004, "volume": 194358.0}, {"date": "2017-10-09", "close": 0.003, "volume": 369097.0}, {"date": "2017-10-10", "close": 0.003, "volume": 54271.0}, {"date": "2017-10-17", "close": 0.003, "volume": 75000.0}, {"date": "2017-10-18", "close": 0.003, "volume": 95000.0}, {"date": "2017-10-20", "close": 0.003, "volume": 150000.0}, {"date": "2017-10-23", "close": 0.003, "volume": 83333.0}, {"date": "2017-10-30", "close": 0.008, "volume": 3487563.0}, {"date": "2017-10-31", "close": 0.005, "volume": 1320689.0}, {"date": "2017-11-01", "close": 0.005, "volume": 1000000.0}, {"date": "2017-11-02", "close": 0.005, "volume": 699380.0}, {"date": "2017-11-06", "close": 0.005, "volume": 873334.0}, {"date": "2017-11-07", "close": 0.005, "volume": 1507842.0}, {"date": "2017-11-08", "close": 0.006, "volume": 885681.0}, {"date": "2017-11-09", "close": 0.005, "volume": 1964025.0}, {"date": "2017-11-10", "close": 0.005, "volume": 550983.0}, {"date": "2017-11-15", "close": 0.005, "volume": 150000.0}, {"date": "2017-11-16", "close": 0.005, "volume": 18000.0}, {"date": "2017-11-17", "close": 0.007, "volume": 3486167.0}, {"date": "2017-11-20", "close": 0.007, "volume": 7144167.0}, {"date": "2017-11-21", "close": 0.007, "volume": 5011581.0}, {"date": "2017-11-22", "close": 0.005, "volume": 4355497.0}, {"date": "2017-11-23", "close": 0.004, "volume": 1645070.0}, {"date": "2017-11-24", "close": 0.005, "volume": 3643945.0}, {"date": "2017-11-27", "close": 0.006, "volume": 11673511.0}, {"date": "2017-11-28", "close": 0.006, "volume": 4688586.0}, {"date": "2017-11-29", "close": 0.005, "volume": 2281805.0}, {"date": "2017-11-30", "close": 0.006, "volume": 2896333.0}, {"date": "2017-12-04", "close": 0.005, "volume": 3520776.0}, {"date": "2017-12-05", "close": 0.004, "volume": 1212195.0}, {"date": "2017-12-07", "close": 0.005, "volume": 1316194.0}, {"date": "2017-12-08", "close": 0.005, "volume": 1666667.0}, {"date": "2017-12-13", "close": 0.006, "volume": 15835864.0}, {"date": "2017-12-14", "close": 0.007, "volume": 42751908.0}, {"date": "2017-12-15", "close": 0.006, "volume": 14674293.0}, {"date": "2017-12-18", "close": 0.007, "volume": 3531829.0}, {"date": "2017-12-19", "close": 0.008, "volume": 6475000.0}, {"date": "2017-12-20", "close": 0.007, "volume": 3707559.0}, {"date": "2017-12-21", "close": 0.009, "volume": 23606902.0}, {"date": "2017-12-22", "close": 0.008, "volume": 5946592.0}, {"date": "2017-12-27", "close": 0.008, "volume": 173227.0}, {"date": "2017-12-28", "close": 0.009, "volume": 15230664.0}, {"date": "2017-12-29", "close": 0.013, "volume": 39496260.0}, {"date": "2018-01-02", "close": 0.013, "volume": 68876371.0}, {"date": "2018-01-03", "close": 0.015, "volume": 73727962.0}, {"date": "2018-01-04", "close": 0.015, "volume": 52029195.0}, {"date": "2018-01-05", "close": 0.015, "volume": 108129991.0}, {"date": "2018-01-08", "close": 0.014, "volume": 27961100.0}, {"date": "2018-01-09", "close": 0.014, "volume": 13009164.0}, {"date": "2018-01-10", "close": 0.016, "volume": 69385822.0}, {"date": "2018-01-11", "close": 0.014, "volume": 73385554.0}, {"date": "2018-01-12", "close": 0.014, "volume": 59336157.0}, {"date": "2018-01-15", "close": 0.013, "volume": 35622260.0}, {"date": "2018-01-16", "close": 0.013, "volume": 26803992.0}, {"date": "2018-01-17", "close": 0.012, "volume": 32068413.0}, {"date": "2018-01-18", "close": 0.011, "volume": 14395461.0}, {"date": "2018-01-19", "close": 0.011, "volume": 13153157.0}, {"date": "2018-01-22", "close": 0.009, "volume": 12852288.0}, {"date": "2018-01-23", "close": 0.009, "volume": 5403939.0}, {"date": "2018-01-24", "close": 0.01, "volume": 33893029.0}, {"date": "2018-01-25", "close": 0.01, "volume": 8873636.0}, {"date": "2018-01-29", "close": 0.009, "volume": 16665608.0}, {"date": "2018-01-30", "close": 0.009, "volume": 16517512.0}, {"date": "2018-01-31", "close": 0.01, "volume": 21034859.0}, {"date": "2018-02-01", "close": 0.011, "volume": 25446711.0}, {"date": "2018-02-02", "close": 0.011, "volume": 19887564.0}, {"date": "2018-02-05", "close": 0.01, "volume": 18807494.0}, {"date": "2018-02-06", "close": 0.007, "volume": 23154273.0}, {"date": "2018-02-07", "close": 0.009, "volume": 13150002.0}, {"date": "2018-02-08", "close": 0.009, "volume": 9197896.0}, {"date": "2018-02-09", "close": 0.008, "volume": 7400150.0}, {"date": "2018-02-12", "close": 0.009, "volume": 3277816.0}, {"date": "2018-02-13", "close": 0.009, "volume": 15517927.0}, {"date": "2018-02-14", "close": 0.008, "volume": 21272424.0}, {"date": "2018-02-15", "close": 0.009, "volume": 6139940.0}, {"date": "2018-02-16", "close": 0.009, "volume": 15393802.0}, {"date": "2018-02-19", "close": 0.009, "volume": 953813.0}, {"date": "2018-02-20", "close": 0.009, "volume": 3542910.0}, {"date": "2018-02-21", "close": 0.01, "volume": 6686297.0}, {"date": "2018-02-22", "close": 0.009, "volume": 4711777.0}, {"date": "2018-02-23", "close": 0.009, "volume": 9066678.0}, {"date": "2018-02-26", "close": 0.009, "volume": 10169356.0}, {"date": "2018-02-27", "close": 0.009, "volume": 2388224.0}, {"date": "2018-02-28", "close": 0.008, "volume": 340000.0}, {"date": "2018-03-02", "close": 0.008, "volume": 13376128.0}, {"date": "2018-03-05", "close": 0.007, "volume": 1620000.0}, {"date": "2018-03-06", "close": 0.008, "volume": 4102362.0}, {"date": "2018-03-07", "close": 0.007, "volume": 4728732.0}, {"date": "2018-03-08", "close": 0.007, "volume": 3991325.0}, {"date": "2018-03-09", "close": 0.007, "volume": 8883268.0}, {"date": "2018-03-12", "close": 0.008, "volume": 6886454.0}, {"date": "2018-03-13", "close": 0.009, "volume": 12046622.0}, {"date": "2018-03-14", "close": 0.011, "volume": 37972246.0}, {"date": "2018-03-15", "close": 0.009, "volume": 11211914.0}, {"date": "2018-03-19", "close": 0.009, "volume": 5815503.0}, {"date": "2018-03-20", "close": 0.007, "volume": 13056283.0}, {"date": "2018-03-21", "close": 0.008, "volume": 7979819.0}, {"date": "2018-03-22", "close": 0.007, "volume": 2745790.0}, {"date": "2018-03-23", "close": 0.007, "volume": 2356226.0}, {"date": "2018-03-26", "close": 0.007, "volume": 9490940.0}, {"date": "2018-03-27", "close": 0.007, "volume": 6877681.0}, {"date": "2018-03-28", "close": 0.008, "volume": 456000.0}, {"date": "2018-03-29", "close": 0.007, "volume": 309619.0}, {"date": "2018-04-03", "close": 0.007, "volume": 4616000.0}, {"date": "2018-04-04", "close": 0.007, "volume": 875842.0}, {"date": "2018-04-05", "close": 0.007, "volume": 3594091.0}, {"date": "2018-04-06", "close": 0.007, "volume": 34822237.0}, {"date": "2018-04-09", "close": 0.006, "volume": 6772135.0}, {"date": "2018-04-10", "close": 0.007, "volume": 405899.0}, {"date": "2018-04-11", "close": 0.006, "volume": 1899119.0}, {"date": "2018-04-12", "close": 0.007, "volume": 22878122.0}, {"date": "2018-04-13", "close": 0.007, "volume": 7606276.0}, {"date": "2018-04-16", "close": 0.007, "volume": 1918666.0}, {"date": "2018-04-17", "close": 0.008, "volume": 1500000.0}, {"date": "2018-04-18", "close": 0.007, "volume": 852042.0}, {"date": "2018-04-19", "close": 0.007, "volume": 4030714.0}, {"date": "2018-04-20", "close": 0.007, "volume": 12367516.0}, {"date": "2018-04-23", "close": 0.007, "volume": 1200000.0}, {"date": "2018-04-24", "close": 0.007, "volume": 2000000.0}, {"date": "2018-04-26", "close": 0.007, "volume": 2200000.0}, {"date": "2018-04-27", "close": 0.007, "volume": 660.0}, {"date": "2018-04-30", "close": 0.006, "volume": 1323333.0}, {"date": "2018-05-01", "close": 0.006, "volume": 2596240.0}, {"date": "2018-05-02", "close": 0.006, "volume": 1117503.0}, {"date": "2018-05-03", "close": 0.006, "volume": 1856117.0}, {"date": "2018-05-04", "close": 0.006, "volume": 12334424.0}, {"date": "2018-05-07", "close": 0.006, "volume": 1549396.0}, {"date": "2018-05-08", "close": 0.005, "volume": 2140000.0}, {"date": "2018-05-09", "close": 0.005, "volume": 500000.0}, {"date": "2018-05-10", "close": 0.006, "volume": 3800000.0}, {"date": "2018-05-11", "close": 0.006, "volume": 1982403.0}, {"date": "2018-05-14", "close": 0.006, "volume": 341750.0}, {"date": "2018-05-15", "close": 0.006, "volume": 1087497.0}, {"date": "2018-05-16", "close": 0.005, "volume": 936000.0}, {"date": "2018-05-18", "close": 0.005, "volume": 415000.0}, {"date": "2018-05-21", "close": 0.005, "volume": 2356256.0}, {"date": "2018-05-22", "close": 0.005, "volume": 5747844.0}, {"date": "2018-05-23", "close": 0.005, "volume": 1025991.0}, {"date": "2018-05-24", "close": 0.005, "volume": 540000.0}, {"date": "2018-05-25", "close": 0.004, "volume": 2241118.0}, {"date": "2018-05-28", "close": 0.005, "volume": 496000.0}, {"date": "2018-05-29", "close": 0.004, "volume": 1500000.0}, {"date": "2018-05-30", "close": 0.004, "volume": 1767714.0}, {"date": "2018-05-31", "close": 0.004, "volume": 3110945.0}, {"date": "2018-06-01", "close": 0.004, "volume": 1150000.0}, {"date": "2018-06-05", "close": 0.005, "volume": 2440285.0}, {"date": "2018-06-06", "close": 0.005, "volume": 3469715.0}, {"date": "2018-06-07", "close": 0.004, "volume": 1441400.0}, {"date": "2018-06-08", "close": 0.004, "volume": 10991717.0}, {"date": "2018-06-12", "close": 0.004, "volume": 2199118.0}, {"date": "2018-06-13", "close": 0.004, "volume": 2452222.0}, {"date": "2018-06-14", "close": 0.004, "volume": 7186185.0}, {"date": "2018-06-15", "close": 0.004, "volume": 904857.0}, {"date": "2018-06-18", "close": 0.004, "volume": 1348271.0}, {"date": "2018-06-20", "close": 0.004, "volume": 7424060.0}, {"date": "2018-06-21", "close": 0.004, "volume": 2000000.0}, {"date": "2018-06-22", "close": 0.004, "volume": 1678760.0}, {"date": "2018-06-25", "close": 0.004, "volume": 6345574.0}, {"date": "2018-06-26", "close": 0.003, "volume": 1500000.0}, {"date": "2018-06-28", "close": 0.003, "volume": 2914945.0}, {"date": "2018-06-29", "close": 0.003, "volume": 3620561.0}, {"date": "2018-07-02", "close": 0.003, "volume": 1963399.0}, {"date": "2018-07-03", "close": 0.003, "volume": 2000000.0}, {"date": "2018-07-04", "close": 0.005, "volume": 10033222.0}, {"date": "2018-07-05", "close": 0.004, "volume": 3785740.0}, {"date": "2018-07-06", "close": 0.004, "volume": 1500000.0}, {"date": "2018-07-09", "close": 0.003, "volume": 2500000.0}, {"date": "2018-07-11", "close": 0.004, "volume": 3546162.0}, {"date": "2018-07-12", "close": 0.004, "volume": 300000.0}, {"date": "2018-07-13", "close": 0.003, "volume": 135588.0}, {"date": "2018-07-16", "close": 0.004, "volume": 537250.0}, {"date": "2018-07-17", "close": 0.004, "volume": 3481732.0}, {"date": "2018-07-18", "close": 0.004, "volume": 5008280.0}, {"date": "2018-07-19", "close": 0.004, "volume": 194737.0}, {"date": "2018-07-20", "close": 0.004, "volume": 625000.0}, {"date": "2018-07-23", "close": 0.004, "volume": 500000.0}, {"date": "2018-07-24", "close": 0.004, "volume": 50000.0}, {"date": "2018-07-25", "close": 0.004, "volume": 1987416.0}, {"date": "2018-07-26", "close": 0.004, "volume": 808250.0}, {"date": "2018-07-27", "close": 0.004, "volume": 791192.0}, {"date": "2018-07-30", "close": 0.004, "volume": 4028011.0}, {"date": "2018-07-31", "close": 0.003, "volume": 185000.0}, {"date": "2018-08-01", "close": 0.003, "volume": 633350.0}, {"date": "2018-08-02", "close": 0.003, "volume": 1000000.0}, {"date": "2018-08-06", "close": 0.003, "volume": 399880.0}, {"date": "2018-08-07", "close": 0.003, "volume": 783000.0}, {"date": "2018-08-10", "close": 0.004, "volume": 1979106.0}, {"date": "2018-08-13", "close": 0.004, "volume": 3500000.0}, {"date": "2018-08-14", "close": 0.004, "volume": 2404262.0}, {"date": "2018-08-16", "close": 0.005, "volume": 200795.0}, {"date": "2018-08-17", "close": 0.004, "volume": 1250519.0}, {"date": "2018-08-20", "close": 0.004, "volume": 7358.0}, {"date": "2018-08-21", "close": 0.004, "volume": 2340.0}, {"date": "2018-08-22", "close": 0.003, "volume": 993130.0}, {"date": "2018-08-23", "close": 0.004, "volume": 1231109.0}, {"date": "2018-08-24", "close": 0.004, "volume": 994110.0}, {"date": "2018-08-31", "close": 0.003, "volume": 140000.0}, {"date": "2018-09-03", "close": 0.003, "volume": 2070000.0}, {"date": "2018-09-04", "close": 0.004, "volume": 2124221.0}, {"date": "2018-09-05", "close": 0.003, "volume": 400000.0}, {"date": "2018-09-06", "close": 0.003, "volume": 3089763.0}, {"date": "2018-09-07", "close": 0.004, "volume": 1500000.0}, {"date": "2018-09-10", "close": 0.004, "volume": 2200000.0}, {"date": "2018-09-14", "close": 0.004, "volume": 8300000.0}, {"date": "2018-09-17", "close": 0.003, "volume": 5000000.0}, {"date": "2018-09-18", "close": 0.003, "volume": 2685538.0}, {"date": "2018-09-19", "close": 0.003, "volume": 2246201.0}, {"date": "2018-09-21", "close": 0.003, "volume": 1250095.0}, {"date": "2018-09-24", "close": 0.003, "volume": 584799.0}, {"date": "2018-09-26", "close": 0.003, "volume": 55600.0}, {"date": "2018-09-27", "close": 0.003, "volume": 1204015.0}, {"date": "2018-10-01", "close": 0.003, "volume": 5157155.0}, {"date": "2018-10-03", "close": 0.003, "volume": 58888.0}, {"date": "2018-10-05", "close": 0.002, "volume": 4197984.0}, {"date": "2018-10-08", "close": 0.003, "volume": 700000.0}, {"date": "2018-10-10", "close": 0.002, "volume": 527776.0}, {"date": "2018-10-11", "close": 0.002, "volume": 1719118.0}, {"date": "2018-10-12", "close": 0.003, "volume": 150000.0}, {"date": "2018-10-15", "close": 0.002, "volume": 1250000.0}, {"date": "2018-10-17", "close": 0.003, "volume": 9989982.0}, {"date": "2018-10-18", "close": 0.004, "volume": 17035182.0}, {"date": "2018-10-19", "close": 0.005, "volume": 1350000.0}, {"date": "2018-10-22", "close": 0.004, "volume": 7750000.0}, {"date": "2018-10-23", "close": 0.004, "volume": 2989734.0}, {"date": "2018-10-24", "close": 0.004, "volume": 950000.0}, {"date": "2018-10-26", "close": 0.004, "volume": 2219035.0}, {"date": "2018-10-31", "close": 0.004, "volume": 506005.0}, {"date": "2018-11-08", "close": 0.003, "volume": 500000.0}, {"date": "2018-11-12", "close": 0.003, "volume": 650000.0}, {"date": "2018-11-13", "close": 0.003, "volume": 141333.0}, {"date": "2018-11-14", "close": 0.003, "volume": 861817.0}, {"date": "2018-11-15", "close": 0.003, "volume": 6739384.0}, {"date": "2018-11-16", "close": 0.003, "volume": 1099550.0}, {"date": "2018-11-19", "close": 0.003, "volume": 2491569.0}, {"date": "2018-11-20", "close": 0.003, "volume": 1000000.0}, {"date": "2018-11-21", "close": 0.002, "volume": 105000.0}, {"date": "2018-11-22", "close": 0.003, "volume": 1100000.0}, {"date": "2018-11-27", "close": 0.003, "volume": 2824041.0}, {"date": "2018-11-29", "close": 0.003, "volume": 1500000.0}, {"date": "2018-12-10", "close": 0.003, "volume": 166683.0}, {"date": "2018-12-14", "close": 0.003, "volume": 3422842.0}, {"date": "2018-12-19", "close": 0.003, "volume": 5284974.0}, {"date": "2018-12-20", "close": 0.003, "volume": 1259812.0}, {"date": "2018-12-21", "close": 0.003, "volume": 1450350.0}, {"date": "2018-12-24", "close": 0.002, "volume": 728650.0}, {"date": "2019-01-02", "close": 0.003, "volume": 1703650.0}, {"date": "2019-01-03", "close": 0.004, "volume": 242762.0}, {"date": "2019-01-04", "close": 0.003, "volume": 611666.0}, {"date": "2019-01-07", "close": 0.003, "volume": 1386123.0}, {"date": "2019-01-08", "close": 0.004, "volume": 3313704.0}, {"date": "2019-01-10", "close": 0.003, "volume": 1066380.0}, {"date": "2019-01-11", "close": 0.003, "volume": 1675286.0}, {"date": "2019-01-15", "close": 0.003, "volume": 1392666.0}, {"date": "2019-01-16", "close": 0.003, "volume": 494333.0}, {"date": "2019-01-17", "close": 0.003, "volume": 100.0}, {"date": "2019-01-18", "close": 0.003, "volume": 850000.0}, {"date": "2019-01-23", "close": 0.002, "volume": 1986567.0}, {"date": "2019-01-24", "close": 0.002, "volume": 52815.0}, {"date": "2019-01-25", "close": 0.002, "volume": 700000.0}, {"date": "2019-01-30", "close": 0.003, "volume": 1050000.0}, {"date": "2019-01-31", "close": 0.004, "volume": 13204838.0}, {"date": "2019-02-01", "close": 0.004, "volume": 11879887.0}, {"date": "2019-02-04", "close": 0.004, "volume": 21397207.0}, {"date": "2019-02-05", "close": 0.005, "volume": 220000.0}, {"date": "2019-02-06", "close": 0.004, "volume": 7720281.0}, {"date": "2019-02-07", "close": 0.003, "volume": 1699000.0}, {"date": "2019-02-08", "close": 0.003, "volume": 1062512.0}, {"date": "2019-02-13", "close": 0.003, "volume": 6666666.0}, {"date": "2019-02-15", "close": 0.004, "volume": 907220.0}, {"date": "2019-02-18", "close": 0.003, "volume": 1200000.0}, {"date": "2019-02-19", "close": 0.003, "volume": 48000.0}, {"date": "2019-02-20", "close": 0.003, "volume": 527665.0}, {"date": "2019-02-21", "close": 0.004, "volume": 250000.0}, {"date": "2019-02-22", "close": 0.004, "volume": 2934069.0}, {"date": "2019-02-25", "close": 0.004, "volume": 250000.0}, {"date": "2019-02-26", "close": 0.004, "volume": 1000000.0}, {"date": "2019-10-09", "close": 0.655, "volume": 21315723.0}, {"date": "2019-10-10", "close": 0.5, "volume": 12726802.0}, {"date": "2019-10-11", "close": 0.45, "volume": 8546303.0}, {"date": "2019-10-14", "close": 0.345, "volume": 11007319.0}, {"date": "2019-10-15", "close": 0.34, "volume": 6413640.0}, {"date": "2019-10-16", "close": 0.365, "volume": 8405166.0}, {"date": "2019-10-17", "close": 0.335, "volume": 2820892.0}, {"date": "2019-10-18", "close": 0.315, "volume": 2652087.0}, {"date": "2019-10-21", "close": 0.33, "volume": 1364449.0}, {"date": "2019-10-22", "close": 0.3, "volume": 1763939.0}, {"date": "2019-10-23", "close": 0.275, "volume": 3206366.0}, {"date": "2019-10-24", "close": 0.27, "volume": 2956514.0}, {"date": "2019-10-25", "close": 0.265, "volume": 737245.0}, {"date": "2019-10-28", "close": 0.275, "volume": 812046.0}, {"date": "2019-10-29", "close": 0.29, "volume": 894330.0}, {"date": "2019-10-30", "close": 0.33, "volume": 1329185.0}, {"date": "2019-10-31", "close": 0.315, "volume": 808217.0}, {"date": "2019-11-01", "close": 0.295, "volume": 872790.0}, {"date": "2019-11-04", "close": 0.29, "volume": 143410.0}, {"date": "2019-11-05", "close": 0.275, "volume": 171148.0}, {"date": "2019-11-06", "close": 0.285, "volume": 88994.0}, {"date": "2019-11-07", "close": 0.27, "volume": 393241.0}, {"date": "2019-11-08", "close": 0.265, "volume": 688804.0}, {"date": "2019-11-11", "close": 0.285, "volume": 258462.0}, {"date": "2019-11-12", "close": 0.29, "volume": 144636.0}, {"date": "2019-11-13", "close": 0.285, "volume": 212062.0}, {"date": "2019-11-14", "close": 0.27, "volume": 240100.0}, {"date": "2019-11-15", "close": 0.265, "volume": 487582.0}, {"date": "2019-11-18", "close": 0.26, "volume": 363099.0}, {"date": "2019-11-19", "close": 0.26, "volume": 488612.0}, {"date": "2019-11-20", "close": 0.3, "volume": 1267903.0}, {"date": "2019-11-21", "close": 0.325, "volume": 1387928.0}, {"date": "2019-11-22", "close": 0.315, "volume": 642310.0}, {"date": "2019-11-25", "close": 0.315, "volume": 368508.0}, {"date": "2019-11-26", "close": 0.295, "volume": 515736.0}, {"date": "2019-11-27", "close": 0.285, "volume": 375051.0}, {"date": "2019-11-28", "close": 0.285, "volume": 33000.0}, {"date": "2019-11-29", "close": 0.29, "volume": 118071.0}, {"date": "2019-12-02", "close": 0.295, "volume": 1847891.0}, {"date": "2019-12-03", "close": 0.265, "volume": 494482.0}, {"date": "2019-12-04", "close": 0.275, "volume": 190278.0}, {"date": "2019-12-05", "close": 0.275, "volume": 124446.0}, {"date": "2019-12-06", "close": 0.27, "volume": 54056.0}, {"date": "2019-12-09", "close": 0.265, "volume": 540207.0}, {"date": "2019-12-10", "close": 0.26, "volume": 324651.0}, {"date": "2019-12-11", "close": 0.28, "volume": 335261.0}, {"date": "2019-12-12", "close": 0.26, "volume": 134091.0}, {"date": "2019-12-13", "close": 0.257, "volume": 166443.0}, {"date": "2019-12-16", "close": 0.25, "volume": 499404.0}, {"date": "2019-12-17", "close": 0.22, "volume": 436300.0}, {"date": "2019-12-18", "close": 0.22, "volume": 277451.0}, {"date": "2019-12-19", "close": 0.2, "volume": 536308.0}, {"date": "2019-12-20", "close": 0.21, "volume": 112460.0}, {"date": "2019-12-23", "close": 0.21, "volume": 10000.0}, {"date": "2019-12-24", "close": 0.22, "volume": 148474.0}, {"date": "2019-12-27", "close": 0.215, "volume": 22061.0}, {"date": "2019-12-30", "close": 0.225, "volume": 120951.0}, {"date": "2019-12-31", "close": 0.225, "volume": 93263.0}, {"date": "2020-01-02", "close": 0.21, "volume": 134873.0}, {"date": "2020-01-03", "close": 0.22, "volume": 332309.0}, {"date": "2020-01-06", "close": 0.215, "volume": 158204.0}, {"date": "2020-01-07", "close": 0.205, "volume": 255401.0}, {"date": "2020-01-08", "close": 0.22, "volume": 93600.0}, {"date": "2020-01-09", "close": 0.225, "volume": 47730.0}, {"date": "2020-01-10", "close": 0.22, "volume": 224891.0}, {"date": "2020-01-13", "close": 0.215, "volume": 279350.0}, {"date": "2020-01-14", "close": 0.23, "volume": 258822.0}, {"date": "2020-01-15", "close": 0.235, "volume": 141762.0}, {"date": "2020-01-16", "close": 0.235, "volume": 159625.0}, {"date": "2020-01-17", "close": 0.235, "volume": 234299.0}, {"date": "2020-01-20", "close": 0.222, "volume": 184857.0}, {"date": "2020-01-21", "close": 0.217, "volume": 60135.0}, {"date": "2020-01-22", "close": 0.21, "volume": 204395.0}, {"date": "2020-01-23", "close": 0.225, "volume": 92105.0}, {"date": "2020-01-24", "close": 0.22, "volume": 145522.0}, {"date": "2020-01-28", "close": 0.205, "volume": 493561.0}, {"date": "2020-01-29", "close": 0.195, "volume": 90800.0}, {"date": "2020-01-30", "close": 0.19, "volume": 852799.0}, {"date": "2020-01-31", "close": 0.205, "volume": 770781.0}, {"date": "2020-02-03", "close": 0.18, "volume": 325551.0}, {"date": "2020-02-04", "close": 0.185, "volume": 245323.0}, {"date": "2020-02-05", "close": 0.2, "volume": 344172.0}, {"date": "2020-02-06", "close": 0.195, "volume": 101244.0}, {"date": "2020-02-07", "close": 0.195, "volume": 212621.0}, {"date": "2020-02-10", "close": 0.195, "volume": 56703.0}, {"date": "2020-02-11", "close": 0.18, "volume": 563017.0}, {"date": "2020-02-12", "close": 0.175, "volume": 75995.0}, {"date": "2020-02-13", "close": 0.175, "volume": 222551.0}, {"date": "2020-02-14", "close": 0.16, "volume": 220665.0}, {"date": "2020-02-17", "close": 0.16, "volume": 82408.0}, {"date": "2020-02-18", "close": 0.16, "volume": 168367.0}, {"date": "2020-02-19", "close": 0.16, "volume": 89585.0}, {"date": "2020-02-20", "close": 0.17, "volume": 393123.0}, {"date": "2020-02-21", "close": 0.185, "volume": 135400.0}, {"date": "2020-02-24", "close": 0.17, "volume": 148932.0}, {"date": "2020-02-25", "close": 0.16, "volume": 146484.0}, {"date": "2020-02-26", "close": 0.15, "volume": 124340.0}, {"date": "2020-02-27", "close": 0.165, "volume": 128303.0}, {"date": "2020-02-28", "close": 0.135, "volume": 517519.0}, {"date": "2020-03-02", "close": 0.13, "volume": 286831.0}, {"date": "2020-03-03", "close": 0.142, "volume": 213233.0}, {"date": "2020-03-04", "close": 0.145, "volume": 191052.0}, {"date": "2020-03-05", "close": 0.13, "volume": 25231.0}, {"date": "2020-03-06", "close": 0.135, "volume": 55477.0}, {"date": "2020-03-09", "close": 0.125, "volume": 309297.0}, {"date": "2020-03-10", "close": 0.13, "volume": 278599.0}, {"date": "2020-03-11", "close": 0.11, "volume": 124533.0}, {"date": "2020-03-12", "close": 0.098, "volume": 393622.0}, {"date": "2020-03-13", "close": 0.097, "volume": 357433.0}, {"date": "2020-03-16", "close": 0.083, "volume": 466485.0}, {"date": "2020-03-17", "close": 0.083, "volume": 154225.0}, {"date": "2020-03-18", "close": 0.078, "volume": 138064.0}, {"date": "2020-03-19", "close": 0.067, "volume": 211340.0}, {"date": "2020-03-20", "close": 0.075, "volume": 159672.0}, {"date": "2020-03-23", "close": 0.048, "volume": 840508.0}, {"date": "2020-03-24", "close": 0.058, "volume": 416729.0}, {"date": "2020-03-25", "close": 0.067, "volume": 298189.0}, {"date": "2020-03-26", "close": 0.072, "volume": 208213.0}, {"date": "2020-03-27", "close": 0.071, "volume": 314353.0}, {"date": "2020-03-30", "close": 0.076, "volume": 90705.0}, {"date": "2020-03-31", "close": 0.087, "volume": 348927.0}, {"date": "2020-04-02", "close": 0.095, "volume": 163326.0}, {"date": "2020-04-03", "close": 0.096, "volume": 71135.0}, {"date": "2020-04-06", "close": 0.096, "volume": 12028.0}, {"date": "2020-04-07", "close": 0.09, "volume": 264995.0}, {"date": "2020-04-08", "close": 0.093, "volume": 36213.0}, {"date": "2020-04-09", "close": 0.08, "volume": 75991.0}, {"date": "2020-04-14", "close": 0.09, "volume": 114393.0}, {"date": "2020-04-15", "close": 0.1, "volume": 381393.0}, {"date": "2020-04-16", "close": 0.105, "volume": 104260.0}, {"date": "2020-04-17", "close": 0.099, "volume": 57202.0}, {"date": "2020-04-20", "close": 0.093, "volume": 9292.0}, {"date": "2020-04-21", "close": 0.084, "volume": 154869.0}, {"date": "2020-04-22", "close": 0.084, "volume": 52314.0}, {"date": "2020-04-23", "close": 0.094, "volume": 141400.0}, {"date": "2020-04-24", "close": 0.085, "volume": 109573.0}, {"date": "2020-04-27", "close": 0.09, "volume": 16979.0}, {"date": "2020-04-28", "close": 0.105, "volume": 455224.0}, {"date": "2020-04-29", "close": 0.12, "volume": 90564.0}, {"date": "2020-04-30", "close": 0.16, "volume": 454004.0}, {"date": "2020-05-01", "close": 0.135, "volume": 423012.0}, {"date": "2020-05-04", "close": 0.135, "volume": 175539.0}, {"date": "2020-05-05", "close": 0.14, "volume": 246629.0}, {"date": "2020-05-06", "close": 0.135, "volume": 96898.0}, {"date": "2020-05-07", "close": 0.135, "volume": 53138.0}, {"date": "2020-05-08", "close": 0.135, "volume": 313169.0}, {"date": "2020-05-12", "close": 0.13, "volume": 33000.0}, {"date": "2020-05-13", "close": 0.13, "volume": 26789.0}, {"date": "2020-05-14", "close": 0.13, "volume": 154351.0}, {"date": "2020-05-15", "close": 0.115, "volume": 265979.0}, {"date": "2020-05-18", "close": 0.12, "volume": 66406.0}, {"date": "2020-05-19", "close": 0.125, "volume": 79999.0}, {"date": "2020-05-20", "close": 0.115, "volume": 299990.0}, {"date": "2020-05-21", "close": 0.125, "volume": 301016.0}, {"date": "2020-05-22", "close": 0.135, "volume": 279346.0}, {"date": "2020-05-25", "close": 0.145, "volume": 415505.0}, {"date": "2020-05-26", "close": 0.14, "volume": 219962.0}, {"date": "2020-05-27", "close": 0.14, "volume": 380875.0}, {"date": "2020-05-28", "close": 0.14, "volume": 158580.0}, {"date": "2020-05-29", "close": 0.145, "volume": 88706.0}, {"date": "2020-06-01", "close": 0.145, "volume": 128127.0}, {"date": "2020-06-03", "close": 0.155, "volume": 195200.0}, {"date": "2020-06-04", "close": 0.16, "volume": 177769.0}, {"date": "2020-06-05", "close": 0.175, "volume": 330769.0}, {"date": "2020-06-09", "close": 0.17, "volume": 213667.0}, {"date": "2020-06-10", "close": 0.17, "volume": 348283.0}, {"date": "2020-06-11", "close": 0.165, "volume": 175604.0}, {"date": "2020-06-12", "close": 0.17, "volume": 459874.0}, {"date": "2020-06-15", "close": 0.15, "volume": 103020.0}, {"date": "2020-06-16", "close": 0.155, "volume": 282710.0}, {"date": "2020-06-17", "close": 0.18, "volume": 2255676.0}, {"date": "2020-06-18", "close": 0.17, "volume": 439679.0}, {"date": "2020-06-19", "close": 0.175, "volume": 274557.0}, {"date": "2020-06-22", "close": 0.185, "volume": 93174.0}, {"date": "2020-06-23", "close": 0.18, "volume": 75719.0}, {"date": "2020-06-24", "close": 0.195, "volume": 1425042.0}, {"date": "2020-06-25", "close": 0.19, "volume": 196277.0}, {"date": "2020-06-26", "close": 0.18, "volume": 545647.0}, {"date": "2020-06-29", "close": 0.19, "volume": 47615.0}, {"date": "2020-06-30", "close": 0.185, "volume": 398699.0}, {"date": "2020-07-01", "close": 0.195, "volume": 105182.0}, {"date": "2020-07-02", "close": 0.2, "volume": 922555.0}, {"date": "2020-07-03", "close": 0.275, "volume": 1508122.0}, {"date": "2020-07-06", "close": 0.26, "volume": 771773.0}, {"date": "2020-07-07", "close": 0.24, "volume": 767230.0}, {"date": "2020-07-08", "close": 0.225, "volume": 189493.0}, {"date": "2020-07-09", "close": 0.255, "volume": 117222.0}, {"date": "2020-07-10", "close": 0.245, "volume": 35850.0}, {"date": "2020-07-13", "close": 0.235, "volume": 139988.0}, {"date": "2020-07-14", "close": 0.22, "volume": 345117.0}, {"date": "2020-07-15", "close": 0.23, "volume": 249726.0}, {"date": "2020-07-16", "close": 0.22, "volume": 63902.0}, {"date": "2020-07-17", "close": 0.22, "volume": 146598.0}, {"date": "2020-07-20", "close": 0.205, "volume": 275178.0}, {"date": "2020-07-21", "close": 0.21, "volume": 104900.0}, {"date": "2020-07-22", "close": 0.23, "volume": 93077.0}, {"date": "2020-07-23", "close": 0.23, "volume": 150281.0}, {"date": "2020-07-24", "close": 0.23, "volume": 81671.0}, {"date": "2020-07-27", "close": 0.22, "volume": 175582.0}, {"date": "2020-07-28", "close": 0.22, "volume": 492785.0}, {"date": "2020-07-29", "close": 0.23, "volume": 141868.0}, {"date": "2020-07-30", "close": 0.225, "volume": 162827.0}, {"date": "2020-07-31", "close": 0.225, "volume": 94866.0}, {"date": "2020-08-03", "close": 0.205, "volume": 179924.0}, {"date": "2020-08-04", "close": 0.21, "volume": 31111.0}, {"date": "2020-08-05", "close": 0.22, "volume": 34291.0}, {"date": "2020-08-06", "close": 0.215, "volume": 29807.0}, {"date": "2020-08-07", "close": 0.227, "volume": 154962.0}, {"date": "2020-08-10", "close": 0.235, "volume": 110839.0}, {"date": "2020-08-11", "close": 0.26, "volume": 401242.0}, {"date": "2020-08-12", "close": 0.245, "volume": 1069836.0}, {"date": "2020-08-13", "close": 0.24, "volume": 163599.0}, {"date": "2020-08-14", "close": 0.245, "volume": 93739.0}, {"date": "2020-08-17", "close": 0.25, "volume": 121018.0}, {"date": "2020-08-18", "close": 0.25, "volume": 213334.0}, {"date": "2020-08-19", "close": 0.245, "volume": 10009.0}, {"date": "2020-08-20", "close": 0.25, "volume": 91615.0}, {"date": "2020-08-21", "close": 0.26, "volume": 123781.0}, {"date": "2020-08-24", "close": 0.265, "volume": 348147.0}, {"date": "2020-08-25", "close": 0.265, "volume": 342533.0}, {"date": "2020-08-26", "close": 0.26, "volume": 246734.0}, {"date": "2020-08-27", "close": 0.28, "volume": 331922.0}, {"date": "2020-08-28", "close": 0.315, "volume": 1696015.0}, {"date": "2020-08-31", "close": 0.265, "volume": 627159.0}, {"date": "2020-09-01", "close": 0.26, "volume": 829737.0}, {"date": "2020-09-04", "close": 0.255, "volume": 341825.0}, {"date": "2020-09-07", "close": 0.25, "volume": 237153.0}, {"date": "2020-09-08", "close": 0.255, "volume": 113169.0}, {"date": "2020-09-09", "close": 0.245, "volume": 356931.0}, {"date": "2020-09-10", "close": 0.255, "volume": 291088.0}, {"date": "2020-09-11", "close": 0.255, "volume": 138973.0}, {"date": "2020-09-14", "close": 0.26, "volume": 117055.0}, {"date": "2020-09-15", "close": 0.255, "volume": 155497.0}, {"date": "2020-09-16", "close": 0.26, "volume": 191716.0}, {"date": "2020-09-17", "close": 0.26, "volume": 132606.0}, {"date": "2020-09-18", "close": 0.25, "volume": 124937.0}, {"date": "2020-09-21", "close": 0.255, "volume": 196548.0}, {"date": "2020-09-22", "close": 0.255, "volume": 150605.0}, {"date": "2020-09-23", "close": 0.255, "volume": 146649.0}, {"date": "2020-09-24", "close": 0.25, "volume": 99626.0}, {"date": "2020-09-25", "close": 0.26, "volume": 238133.0}, {"date": "2020-09-28", "close": 0.26, "volume": 352313.0}, {"date": "2020-09-29", "close": 0.265, "volume": 350073.0}, {"date": "2020-09-30", "close": 0.245, "volume": 269285.0}, {"date": "2020-10-01", "close": 0.245, "volume": 438244.0}, {"date": "2020-10-02", "close": 0.25, "volume": 122574.0}, {"date": "2020-10-05", "close": 0.255, "volume": 41000.0}, {"date": "2020-10-06", "close": 0.255, "volume": 28452.0}, {"date": "2020-10-07", "close": 0.245, "volume": 113718.0}, {"date": "2020-10-08", "close": 0.25, "volume": 202922.0}, {"date": "2020-10-09", "close": 0.245, "volume": 27000.0}, {"date": "2020-10-12", "close": 0.24, "volume": 49261.0}, {"date": "2020-10-13", "close": 0.245, "volume": 353797.0}, {"date": "2020-10-14", "close": 0.25, "volume": 60000.0}, {"date": "2020-10-15", "close": 0.265, "volume": 758970.0}, {"date": "2020-10-16", "close": 0.28, "volume": 714870.0}, {"date": "2020-10-19", "close": 0.275, "volume": 166465.0}, {"date": "2020-10-20", "close": 0.265, "volume": 259601.0}, {"date": "2020-10-21", "close": 0.27, "volume": 36456.0}, {"date": "2020-10-22", "close": 0.26, "volume": 271607.0}, {"date": "2020-10-23", "close": 0.25, "volume": 348268.0}, {"date": "2020-10-26", "close": 0.24, "volume": 138264.0}, {"date": "2020-10-27", "close": 0.255, "volume": 951073.0}, {"date": "2020-10-28", "close": 0.26, "volume": 255714.0}, {"date": "2020-10-29", "close": 0.255, "volume": 306130.0}, {"date": "2020-10-30", "close": 0.255, "volume": 320273.0}, {"date": "2020-11-02", "close": 0.24, "volume": 140166.0}, {"date": "2020-11-03", "close": 0.245, "volume": 65103.0}, {"date": "2020-11-05", "close": 0.245, "volume": 157767.0}, {"date": "2020-11-06", "close": 0.25, "volume": 447075.0}, {"date": "2020-11-09", "close": 0.27, "volume": 80268.0}, {"date": "2020-11-10", "close": 0.265, "volume": 173565.0}, {"date": "2020-11-11", "close": 0.265, "volume": 204918.0}, {"date": "2020-11-12", "close": 0.26, "volume": 34074.0}, {"date": "2020-11-13", "close": 0.26, "volume": 104930.0}, {"date": "2020-11-16", "close": 0.275, "volume": 228689.0}, {"date": "2020-11-17", "close": 0.265, "volume": 761300.0}, {"date": "2020-11-18", "close": 0.26, "volume": 103321.0}, {"date": "2020-11-19", "close": 0.265, "volume": 27420.0}, {"date": "2020-11-20", "close": 0.265, "volume": 116966.0}, {"date": "2020-11-23", "close": 0.27, "volume": 48449.0}, {"date": "2020-11-24", "close": 0.28, "volume": 239401.0}, {"date": "2020-11-25", "close": 0.265, "volume": 191469.0}, {"date": "2020-11-26", "close": 0.26, "volume": 8300.0}, {"date": "2020-11-27", "close": 0.27, "volume": 172012.0}, {"date": "2020-11-30", "close": 0.265, "volume": 153362.0}, {"date": "2020-12-01", "close": 0.26, "volume": 134004.0}, {"date": "2020-12-02", "close": 0.255, "volume": 151234.0}, {"date": "2020-12-03", "close": 0.265, "volume": 361350.0}, {"date": "2020-12-04", "close": 0.255, "volume": 252695.0}, {"date": "2020-12-07", "close": 0.255, "volume": 330338.0}, {"date": "2020-12-08", "close": 0.25, "volume": 59480.0}, {"date": "2020-12-09", "close": 0.26, "volume": 163954.0}, {"date": "2020-12-10", "close": 0.245, "volume": 124527.0}, {"date": "2020-12-11", "close": 0.255, "volume": 628171.0}, {"date": "2020-12-14", "close": 0.255, "volume": 299440.0}, {"date": "2020-12-15", "close": 0.265, "volume": 168265.0}, {"date": "2020-12-16", "close": 0.28, "volume": 517995.0}, {"date": "2020-12-17", "close": 0.275, "volume": 265736.0}, {"date": "2020-12-18", "close": 0.265, "volume": 84756.0}, {"date": "2020-12-21", "close": 0.285, "volume": 395756.0}, {"date": "2020-12-22", "close": 0.28, "volume": 482968.0}, {"date": "2020-12-23", "close": 0.3, "volume": 390672.0}, {"date": "2020-12-24", "close": 0.32, "volume": 463505.0}, {"date": "2020-12-29", "close": 0.35, "volume": 537231.0}, {"date": "2020-12-30", "close": 0.32, "volume": 624663.0}, {"date": "2020-12-31", "close": 0.33, "volume": 128631.0}, {"date": "2021-01-04", "close": 0.34, "volume": 313043.0}, {"date": "2021-01-05", "close": 0.325, "volume": 165182.0}, {"date": "2021-01-06", "close": 0.32, "volume": 157402.0}, {"date": "2021-01-07", "close": 0.32, "volume": 16586.0}, {"date": "2021-01-08", "close": 0.34, "volume": 457913.0}, {"date": "2021-01-11", "close": 0.375, "volume": 1231816.0}, {"date": "2021-01-12", "close": 0.37, "volume": 842889.0}, {"date": "2021-01-13", "close": 0.375, "volume": 91196.0}, {"date": "2021-01-14", "close": 0.38, "volume": 346337.0}, {"date": "2021-01-15", "close": 0.38, "volume": 557747.0}, {"date": "2021-01-18", "close": 0.38, "volume": 242172.0}, {"date": "2021-01-19", "close": 0.385, "volume": 359915.0}, {"date": "2021-01-20", "close": 0.395, "volume": 251491.0}, {"date": "2021-01-21", "close": 0.41, "volume": 1080076.0}, {"date": "2021-01-22", "close": 0.42, "volume": 416782.0}, {"date": "2021-01-25", "close": 0.43, "volume": 788357.0}, {"date": "2021-01-27", "close": 0.435, "volume": 424304.0}, {"date": "2021-01-28", "close": 0.435, "volume": 667262.0}, {"date": "2021-01-29", "close": 0.41, "volume": 848986.0}, {"date": "2021-02-01", "close": 0.385, "volume": 578076.0}, {"date": "2021-02-02", "close": 0.38, "volume": 245005.0}, {"date": "2021-02-03", "close": 0.405, "volume": 103146.0}, {"date": "2021-02-04", "close": 0.39, "volume": 321495.0}, {"date": "2021-02-05", "close": 0.42, "volume": 98157.0}, {"date": "2021-02-08", "close": 0.425, "volume": 220420.0}, {"date": "2021-02-09", "close": 0.42, "volume": 268011.0}, {"date": "2021-02-10", "close": 0.46, "volume": 1312563.0}, {"date": "2021-02-11", "close": 0.45, "volume": 323598.0}, {"date": "2021-02-12", "close": 0.475, "volume": 470440.0}, {"date": "2021-02-15", "close": 0.495, "volume": 272730.0}, {"date": "2021-02-16", "close": 0.47, "volume": 215918.0}, {"date": "2021-02-17", "close": 0.49, "volume": 445522.0}, {"date": "2021-02-18", "close": 0.465, "volume": 560067.0}, {"date": "2021-02-19", "close": 0.485, "volume": 419981.0}, {"date": "2021-02-22", "close": 0.54, "volume": 650293.0}, {"date": "2021-02-23", "close": 0.53, "volume": 302674.0}, {"date": "2021-02-24", "close": 0.535, "volume": 236609.0}, {"date": "2021-02-25", "close": 0.525, "volume": 134850.0}, {"date": "2021-02-26", "close": 0.51, "volume": 383698.0}, {"date": "2021-03-01", "close": 0.51, "volume": 98245.0}, {"date": "2021-03-02", "close": 0.51, "volume": 306537.0}, {"date": "2021-03-03", "close": 0.57, "volume": 582846.0}, {"date": "2021-03-04", "close": 0.555, "volume": 268007.0}, {"date": "2021-03-05", "close": 0.495, "volume": 582424.0}, {"date": "2021-03-08", "close": 0.515, "volume": 210874.0}, {"date": "2021-03-09", "close": 0.5, "volume": 237395.0}, {"date": "2021-03-10", "close": 0.5, "volume": 260096.0}, {"date": "2021-03-11", "close": 0.5, "volume": 262355.0}, {"date": "2021-03-12", "close": 0.515, "volume": 130993.0}, {"date": "2021-03-15", "close": 0.525, "volume": 192122.0}, {"date": "2021-03-16", "close": 0.5, "volume": 247820.0}, {"date": "2021-03-17", "close": 0.52, "volume": 115380.0}, {"date": "2021-03-18", "close": 0.5, "volume": 950846.0}, {"date": "2021-03-19", "close": 0.5, "volume": 208121.0}, {"date": "2021-03-23", "close": 0.51, "volume": 645383.0}, {"date": "2021-03-24", "close": 0.49, "volume": 557116.0}, {"date": "2021-03-25", "close": 0.48, "volume": 51952.0}, {"date": "2021-03-26", "close": 0.475, "volume": 188532.0}, {"date": "2021-03-29", "close": 0.45, "volume": 621785.0}, {"date": "2021-03-30", "close": 0.45, "volume": 238839.0}, {"date": "2021-03-31", "close": 0.455, "volume": 191658.0}, {"date": "2021-04-01", "close": 0.45, "volume": 223072.0}, {"date": "2021-04-06", "close": 0.45, "volume": 176490.0}, {"date": "2021-04-07", "close": 0.43, "volume": 71599.0}, {"date": "2021-04-08", "close": 0.425, "volume": 176563.0}, {"date": "2021-04-09", "close": 0.415, "volume": 137657.0}, {"date": "2021-04-12", "close": 0.42, "volume": 210109.0}, {"date": "2021-04-13", "close": 0.42, "volume": 114674.0}, {"date": "2021-04-14", "close": 0.42, "volume": 884192.0}, {"date": "2021-04-15", "close": 0.4, "volume": 119113.0}, {"date": "2021-04-16", "close": 0.41, "volume": 130528.0}, {"date": "2021-04-19", "close": 0.41, "volume": 163426.0}, {"date": "2021-04-20", "close": 0.36, "volume": 319369.0}, {"date": "2021-04-21", "close": 0.4, "volume": 310494.0}, {"date": "2021-04-22", "close": 0.4, "volume": 165453.0}, {"date": "2021-04-23", "close": 0.4, "volume": 181557.0}, {"date": "2021-04-26", "close": 0.4, "volume": 144369.0}, {"date": "2021-04-27", "close": 0.41, "volume": 171786.0}, {"date": "2021-04-28", "close": 0.415, "volume": 296148.0}, {"date": "2021-04-29", "close": 0.42, "volume": 278176.0}, {"date": "2021-04-30", "close": 0.425, "volume": 439529.0}, {"date": "2021-05-03", "close": 0.445, "volume": 381206.0}, {"date": "2021-05-04", "close": 0.41, "volume": 337808.0}, {"date": "2021-05-05", "close": 0.405, "volume": 98176.0}, {"date": "2021-05-06", "close": 0.385, "volume": 308795.0}, {"date": "2021-05-07", "close": 0.39, "volume": 198807.0}, {"date": "2021-05-10", "close": 0.39, "volume": 535404.0}, {"date": "2021-05-11", "close": 0.39, "volume": 238561.0}, {"date": "2021-05-12", "close": 0.38, "volume": 34955.0}, {"date": "2021-05-13", "close": 0.39, "volume": 194494.0}, {"date": "2021-05-14", "close": 0.39, "volume": 93851.0}, {"date": "2021-05-17", "close": 0.37, "volume": 415933.0}, {"date": "2021-05-18", "close": 0.35, "volume": 476286.0}, {"date": "2021-05-19", "close": 0.35, "volume": 87702.0}, {"date": "2021-05-20", "close": 0.335, "volume": 962533.0}, {"date": "2021-05-21", "close": 0.35, "volume": 318646.0}, {"date": "2021-05-24", "close": 0.355, "volume": 455253.0}, {"date": "2021-05-25", "close": 0.375, "volume": 250817.0}, {"date": "2021-05-26", "close": 0.39, "volume": 316772.0}, {"date": "2021-05-27", "close": 0.46, "volume": 1351459.0}, {"date": "2021-05-28", "close": 0.455, "volume": 462824.0}, {"date": "2021-05-31", "close": 0.45, "volume": 276793.0}, {"date": "2021-06-01", "close": 0.465, "volume": 469478.0}, {"date": "2021-06-02", "close": 0.51, "volume": 1941070.0}, {"date": "2021-06-03", "close": 0.46, "volume": 892929.0}, {"date": "2021-06-04", "close": 0.47, "volume": 214715.0}, {"date": "2021-06-07", "close": 0.455, "volume": 227300.0}, {"date": "2021-06-08", "close": 0.46, "volume": 100278.0}, {"date": "2021-06-09", "close": 0.45, "volume": 461169.0}, {"date": "2021-06-10", "close": 0.45, "volume": 431795.0}, {"date": "2021-06-11", "close": 0.445, "volume": 245195.0}, {"date": "2021-06-15", "close": 0.45, "volume": 400897.0}, {"date": "2021-06-16", "close": 0.445, "volume": 68029.0}, {"date": "2021-06-17", "close": 0.435, "volume": 164423.0}, {"date": "2021-06-18", "close": 0.435, "volume": 87299.0}, {"date": "2021-06-21", "close": 0.4, "volume": 432818.0}, {"date": "2021-06-22", "close": 0.415, "volume": 455603.0}, {"date": "2021-06-23", "close": 0.445, "volume": 187357.0}, {"date": "2021-06-24", "close": 0.44, "volume": 148798.0}, {"date": "2021-06-25", "close": 0.44, "volume": 170513.0}, {"date": "2021-06-28", "close": 0.415, "volume": 196832.0}, {"date": "2021-06-29", "close": 0.44, "volume": 351001.0}, {"date": "2021-06-30", "close": 0.44, "volume": 179562.0}, {"date": "2021-07-01", "close": 0.43, "volume": 268414.0}, {"date": "2021-07-02", "close": 0.43, "volume": 77375.0}, {"date": "2021-07-05", "close": 0.43, "volume": 59029.0}, {"date": "2021-07-06", "close": 0.42, "volume": 109613.0}, {"date": "2021-07-07", "close": 0.415, "volume": 119023.0}, {"date": "2021-07-08", "close": 0.415, "volume": 157568.0}, {"date": "2021-07-09", "close": 0.39, "volume": 282808.0}, {"date": "2021-07-12", "close": 0.395, "volume": 102077.0}, {"date": "2021-07-13", "close": 0.395, "volume": 82145.0}, {"date": "2021-07-14", "close": 0.4, "volume": 81119.0}, {"date": "2021-07-15", "close": 0.4, "volume": 115196.0}, {"date": "2021-07-16", "close": 0.4, "volume": 58771.0}, {"date": "2021-07-19", "close": 0.385, "volume": 81685.0}, {"date": "2021-07-20", "close": 0.375, "volume": 67699.0}, {"date": "2021-07-21", "close": 0.41, "volume": 208764.0}, {"date": "2021-07-22", "close": 0.395, "volume": 46689.0}, {"date": "2021-07-23", "close": 0.395, "volume": 162123.0}, {"date": "2021-07-26", "close": 0.39, "volume": 77254.0}, {"date": "2021-07-27", "close": 0.385, "volume": 55195.0}, {"date": "2021-07-28", "close": 0.4, "volume": 176279.0}, {"date": "2021-07-29", "close": 0.4, "volume": 130385.0}, {"date": "2021-07-30", "close": 0.395, "volume": 335125.0}, {"date": "2021-08-02", "close": 0.385, "volume": 129064.0}, {"date": "2021-08-03", "close": 0.375, "volume": 140886.0}, {"date": "2021-08-04", "close": 0.375, "volume": 47206.0}, {"date": "2021-08-05", "close": 0.385, "volume": 213492.0}, {"date": "2021-08-06", "close": 0.385, "volume": 7924.0}, {"date": "2021-08-09", "close": 0.38, "volume": 51350.0}, {"date": "2021-08-10", "close": 0.375, "volume": 168064.0}, {"date": "2021-08-11", "close": 0.375, "volume": 403914.0}, {"date": "2021-08-12", "close": 0.38, "volume": 145170.0}, {"date": "2021-08-13", "close": 0.385, "volume": 94009.0}, {"date": "2021-08-16", "close": 0.385, "volume": 196385.0}, {"date": "2021-08-17", "close": 0.375, "volume": 347936.0}, {"date": "2021-08-18", "close": 0.39, "volume": 295399.0}, {"date": "2021-08-19", "close": 0.385, "volume": 142773.0}, {"date": "2021-08-20", "close": 0.36, "volume": 72724.0}, {"date": "2021-08-23", "close": 0.38, "volume": 36480.0}, {"date": "2021-08-24", "close": 0.375, "volume": 219874.0}, {"date": "2021-08-25", "close": 0.38, "volume": 140904.0}, {"date": "2021-08-26", "close": 0.38, "volume": 227523.0}, {"date": "2021-08-27", "close": 0.395, "volume": 339559.0}, {"date": "2021-08-30", "close": 0.395, "volume": 180989.0}, {"date": "2021-08-31", "close": 0.39, "volume": 361291.0}, {"date": "2021-09-01", "close": 0.395, "volume": 269661.0}, {"date": "2021-09-02", "close": 0.39, "volume": 195038.0}, {"date": "2021-09-03", "close": 0.4, "volume": 618921.0}, {"date": "2021-09-06", "close": 0.395, "volume": 68418.0}, {"date": "2021-09-07", "close": 0.41, "volume": 495162.0}, {"date": "2021-09-08", "close": 0.425, "volume": 287110.0}, {"date": "2021-09-09", "close": 0.4, "volume": 321920.0}, {"date": "2021-09-10", "close": 0.41, "volume": 173323.0}, {"date": "2021-09-13", "close": 0.41, "volume": 250036.0}, {"date": "2021-09-14", "close": 0.4, "volume": 853390.0}, {"date": "2021-09-15", "close": 0.385, "volume": 388846.0}, {"date": "2021-09-16", "close": 0.39, "volume": 435919.0}, {"date": "2021-09-17", "close": 0.4, "volume": 292479.0}, {"date": "2021-09-20", "close": 0.38, "volume": 438595.0}, {"date": "2021-09-21", "close": 0.37, "volume": 107959.0}, {"date": "2021-09-22", "close": 0.4, "volume": 284497.0}, {"date": "2021-09-23", "close": 0.4, "volume": 58348.0}, {"date": "2021-09-24", "close": 0.39, "volume": 68183.0}, {"date": "2021-09-27", "close": 0.385, "volume": 143432.0}, {"date": "2021-09-28", "close": 0.38, "volume": 122724.0}, {"date": "2021-09-29", "close": 0.38, "volume": 10413.0}, {"date": "2021-09-30", "close": 0.39, "volume": 5000.0}, {"date": "2021-10-01", "close": 0.37, "volume": 278899.0}, {"date": "2021-10-04", "close": 0.375, "volume": 8328.0}, {"date": "2021-10-05", "close": 0.37, "volume": 79960.0}, {"date": "2021-10-06", "close": 0.37, "volume": 38321.0}, {"date": "2021-10-07", "close": 0.37, "volume": 121612.0}, {"date": "2021-10-08", "close": 0.37, "volume": 26185.0}, {"date": "2021-10-11", "close": 0.36, "volume": 91357.0}, {"date": "2021-10-12", "close": 0.35, "volume": 1781827.0}, {"date": "2021-10-13", "close": 0.36, "volume": 50294.0}, {"date": "2021-10-14", "close": 0.345, "volume": 173883.0}, {"date": "2021-10-15", "close": 0.34, "volume": 169187.0}, {"date": "2021-10-18", "close": 0.33, "volume": 215578.0}, {"date": "2021-10-19", "close": 0.35, "volume": 147745.0}, {"date": "2021-10-20", "close": 0.355, "volume": 177419.0}, {"date": "2021-10-21", "close": 0.37, "volume": 72182.0}, {"date": "2021-10-22", "close": 0.35, "volume": 350308.0}, {"date": "2021-10-25", "close": 0.345, "volume": 159959.0}, {"date": "2021-10-26", "close": 0.375, "volume": 237767.0}, {"date": "2021-10-27", "close": 0.375, "volume": 212843.0}, {"date": "2021-10-28", "close": 0.37, "volume": 71360.0}, {"date": "2021-10-29", "close": 0.38, "volume": 128352.0}, {"date": "2021-11-01", "close": 0.365, "volume": 217831.0}, {"date": "2021-11-02", "close": 0.345, "volume": 16239.0}, {"date": "2021-11-03", "close": 0.34, "volume": 109779.0}, {"date": "2021-11-04", "close": 0.325, "volume": 209471.0}, {"date": "2021-11-05", "close": 0.32, "volume": 85694.0}, {"date": "2021-11-08", "close": 0.3, "volume": 307747.0}, {"date": "2021-11-09", "close": 0.33, "volume": 216887.0}, {"date": "2021-11-10", "close": 0.32, "volume": 369174.0}, {"date": "2021-11-11", "close": 0.33, "volume": 143044.0}, {"date": "2021-11-12", "close": 0.31, "volume": 61080.0}, {"date": "2021-11-15", "close": 0.33, "volume": 130423.0}, {"date": "2021-11-16", "close": 0.34, "volume": 45000.0}, {"date": "2021-11-17", "close": 0.335, "volume": 214211.0}, {"date": "2021-11-18", "close": 0.32, "volume": 52901.0}, {"date": "2021-11-19", "close": 0.325, "volume": 256587.0}, {"date": "2021-11-22", "close": 0.305, "volume": 204902.0}, {"date": "2021-11-23", "close": 0.3, "volume": 145764.0}, {"date": "2021-11-24", "close": 0.305, "volume": 207111.0}, {"date": "2021-11-25", "close": 0.305, "volume": 178637.0}, {"date": "2021-11-26", "close": 0.3, "volume": 150691.0}, {"date": "2021-11-29", "close": 0.3, "volume": 228731.0}, {"date": "2021-11-30", "close": 0.315, "volume": 356033.0}, {"date": "2021-12-01", "close": 0.31, "volume": 50083.0}, {"date": "2021-12-02", "close": 0.295, "volume": 298074.0}, {"date": "2021-12-03", "close": 0.31, "volume": 135949.0}, {"date": "2021-12-06", "close": 0.28, "volume": 462121.0}, {"date": "2021-12-07", "close": 0.29, "volume": 278498.0}, {"date": "2021-12-08", "close": 0.295, "volume": 224094.0}, {"date": "2021-12-09", "close": 0.295, "volume": 109905.0}, {"date": "2021-12-13", "close": 0.29, "volume": 146535.0}, {"date": "2021-12-14", "close": 0.31, "volume": 452758.0}, {"date": "2021-12-15", "close": 0.3, "volume": 27000.0}, {"date": "2021-12-16", "close": 0.3, "volume": 84287.0}, {"date": "2021-12-17", "close": 0.295, "volume": 433483.0}, {"date": "2021-12-20", "close": 0.28, "volume": 55079.0}, {"date": "2021-12-21", "close": 0.28, "volume": 53779.0}, {"date": "2021-12-22", "close": 0.295, "volume": 76419.0}, {"date": "2021-12-23", "close": 0.3, "volume": 187909.0}, {"date": "2021-12-24", "close": 0.3, "volume": 115000.0}, {"date": "2021-12-29", "close": 0.28, "volume": 30000.0}, {"date": "2021-12-30", "close": 0.305, "volume": 91413.0}, {"date": "2021-12-31", "close": 0.31, "volume": 104635.0}, {"date": "2022-01-04", "close": 0.295, "volume": 52197.0}, {"date": "2022-01-05", "close": 0.3, "volume": 75740.0}, {"date": "2022-01-06", "close": 0.29, "volume": 34424.0}, {"date": "2022-01-07", "close": 0.295, "volume": 24165.0}, {"date": "2022-01-10", "close": 0.315, "volume": 276126.0}, {"date": "2022-01-11", "close": 0.29, "volume": 206980.0}, {"date": "2022-01-12", "close": 0.3, "volume": 174892.0}, {"date": "2022-01-13", "close": 0.3, "volume": 164647.0}, {"date": "2022-01-14", "close": 0.295, "volume": 43590.0}, {"date": "2022-01-17", "close": 0.285, "volume": 224619.0}, {"date": "2022-01-18", "close": 0.29, "volume": 71863.0}, {"date": "2022-01-19", "close": 0.295, "volume": 143819.0}, {"date": "2022-01-20", "close": 0.29, "volume": 122821.0}, {"date": "2022-01-21", "close": 0.29, "volume": 476623.0}, {"date": "2022-01-24", "close": 0.315, "volume": 322228.0}, {"date": "2022-01-25", "close": 0.31, "volume": 308597.0}, {"date": "2022-01-27", "close": 0.31, "volume": 43475.0}, {"date": "2022-01-28", "close": 0.31, "volume": 125937.0}, {"date": "2022-01-31", "close": 0.335, "volume": 477059.0}, {"date": "2022-02-01", "close": 0.34, "volume": 187797.0}, {"date": "2022-02-02", "close": 0.34, "volume": 267310.0}, {"date": "2022-02-03", "close": 0.34, "volume": 69631.0}, {"date": "2022-02-04", "close": 0.35, "volume": 30547.0}, {"date": "2022-02-07", "close": 0.35, "volume": 22334.0}, {"date": "2022-02-08", "close": 0.355, "volume": 102011.0}, {"date": "2022-02-09", "close": 0.36, "volume": 1092054.0}, {"date": "2022-02-10", "close": 0.375, "volume": 343651.0}, {"date": "2022-02-15", "close": 0.355, "volume": 528444.0}, {"date": "2022-02-16", "close": 0.34, "volume": 285340.0}, {"date": "2022-02-17", "close": 0.35, "volume": 79572.0}, {"date": "2022-02-18", "close": 0.35, "volume": 32379.0}, {"date": "2022-02-21", "close": 0.35, "volume": 29799.0}, {"date": "2022-02-22", "close": 0.34, "volume": 572911.0}, {"date": "2022-02-23", "close": 0.33, "volume": 264073.0}, {"date": "2022-02-24", "close": 0.315, "volume": 400232.0}, {"date": "2022-02-25", "close": 0.35, "volume": 335372.0}, {"date": "2022-02-28", "close": 0.385, "volume": 183007.0}, {"date": "2022-03-01", "close": 0.38, "volume": 6398.0}, {"date": "2022-03-02", "close": 0.36, "volume": 14165.0}, {"date": "2022-03-03", "close": 0.355, "volume": 42013.0}, {"date": "2022-03-04", "close": 0.355, "volume": 11362.0}, {"date": "2022-03-07", "close": 0.395, "volume": 547033.0}, {"date": "2022-03-08", "close": 0.385, "volume": 260854.0}, {"date": "2022-03-09", "close": 0.38, "volume": 49563.0}, {"date": "2022-03-10", "close": 0.385, "volume": 243663.0}, {"date": "2022-03-11", "close": 0.385, "volume": 153400.0}, {"date": "2022-03-14", "close": 0.39, "volume": 66100.0}, {"date": "2022-03-15", "close": 0.385, "volume": 166998.0}, {"date": "2022-03-16", "close": 0.385, "volume": 57000.0}, {"date": "2022-03-17", "close": 0.405, "volume": 578246.0}, {"date": "2022-03-18", "close": 0.42, "volume": 1164315.0}, {"date": "2022-03-21", "close": 0.435, "volume": 406415.0}, {"date": "2022-03-22", "close": 0.42, "volume": 318330.0}, {"date": "2022-03-23", "close": 0.42, "volume": 524677.0}, {"date": "2022-03-24", "close": 0.42, "volume": 327365.0}, {"date": "2022-03-25", "close": 0.42, "volume": 166495.0}, {"date": "2022-03-28", "close": 0.42, "volume": 363242.0}, {"date": "2022-03-29", "close": 0.42, "volume": 159481.0}, {"date": "2022-03-30", "close": 0.425, "volume": 232391.0}, {"date": "2022-03-31", "close": 0.43, "volume": 323243.0}, {"date": "2022-04-01", "close": 0.43, "volume": 446905.0}, {"date": "2022-04-04", "close": 0.43, "volume": 67155.0}, {"date": "2022-04-05", "close": 0.42, "volume": 80061.0}, {"date": "2022-04-06", "close": 0.42, "volume": 77865.0}, {"date": "2022-04-07", "close": 0.415, "volume": 79055.0}, {"date": "2022-04-08", "close": 0.4, "volume": 219762.0}, {"date": "2022-04-11", "close": 0.39, "volume": 79236.0}, {"date": "2022-04-12", "close": 0.38, "volume": 245125.0}, {"date": "2022-04-13", "close": 0.38, "volume": 272923.0}, {"date": "2022-04-14", "close": 0.385, "volume": 375402.0}, {"date": "2022-04-19", "close": 0.375, "volume": 81773.0}, {"date": "2022-04-20", "close": 0.405, "volume": 196294.0}, {"date": "2022-04-21", "close": 0.39, "volume": 231276.0}, {"date": "2022-04-22", "close": 0.355, "volume": 494735.0}, {"date": "2022-04-26", "close": 0.34, "volume": 679841.0}, {"date": "2022-04-27", "close": 0.36, "volume": 129284.0}, {"date": "2022-04-28", "close": 0.37, "volume": 182551.0}, {"date": "2022-04-29", "close": 0.35, "volume": 687803.0}, {"date": "2022-05-02", "close": 0.34, "volume": 150256.0}, {"date": "2022-05-03", "close": 0.33, "volume": 508496.0}, {"date": "2022-05-04", "close": 0.325, "volume": 222904.0}, {"date": "2022-05-05", "close": 0.31, "volume": 172792.0}, {"date": "2022-05-06", "close": 0.3, "volume": 102107.0}, {"date": "2022-05-09", "close": 0.295, "volume": 295985.0}, {"date": "2022-05-10", "close": 0.265, "volume": 209735.0}, {"date": "2022-05-13", "close": 0.29, "volume": 36750.0}, {"date": "2022-05-16", "close": 0.3, "volume": 88743.0}, {"date": "2022-05-17", "close": 0.3, "volume": 290403.0}, {"date": "2022-05-18", "close": 0.3, "volume": 113616.0}, {"date": "2022-05-20", "close": 0.285, "volume": 95775.0}, {"date": "2022-05-23", "close": 0.27, "volume": 87808.0}, {"date": "2022-05-24", "close": 0.27, "volume": 18500.0}, {"date": "2022-05-25", "close": 0.26, "volume": 378341.0}, {"date": "2022-05-26", "close": 0.28, "volume": 97000.0}, {"date": "2022-05-27", "close": 0.3, "volume": 165915.0}, {"date": "2022-05-30", "close": 0.31, "volume": 138675.0}, {"date": "2022-05-31", "close": 0.33, "volume": 192888.0}, {"date": "2022-06-01", "close": 0.315, "volume": 126863.0}, {"date": "2022-06-02", "close": 0.3, "volume": 57613.0}, {"date": "2022-06-03", "close": 0.28, "volume": 135517.0}, {"date": "2022-06-06", "close": 0.275, "volume": 80875.0}, {"date": "2022-06-07", "close": 0.27, "volume": 14969.0}, {"date": "2022-06-08", "close": 0.295, "volume": 141459.0}, {"date": "2022-06-09", "close": 0.28, "volume": 26490.0}, {"date": "2022-06-10", "close": 0.265, "volume": 75134.0}, {"date": "2022-06-14", "close": 0.255, "volume": 137825.0}, {"date": "2022-06-15", "close": 0.245, "volume": 22238.0}, {"date": "2022-06-16", "close": 0.255, "volume": 41730.0}, {"date": "2022-06-17", "close": 0.27, "volume": 1902520.0}, {"date": "2022-06-20", "close": 0.24, "volume": 191705.0}, {"date": "2022-06-21", "close": 0.245, "volume": 226938.0}, {"date": "2022-06-22", "close": 0.25, "volume": 69080.0}, {"date": "2022-06-23", "close": 0.22, "volume": 48746.0}, {"date": "2022-06-24", "close": 0.27, "volume": 51006.0}, {"date": "2022-06-27", "close": 0.26, "volume": 332407.0}, {"date": "2022-06-29", "close": 0.23, "volume": 104233.0}, {"date": "2022-06-30", "close": 0.25, "volume": 159921.0}, {"date": "2022-07-01", "close": 0.24, "volume": 75247.0}, {"date": "2022-07-04", "close": 0.25, "volume": 36834.0}, {"date": "2022-07-05", "close": 0.26, "volume": 143765.0}, {"date": "2022-07-06", "close": 0.26, "volume": 30238.0}, {"date": "2022-07-07", "close": 0.26, "volume": 66980.0}, {"date": "2022-07-08", "close": 0.25, "volume": 76693.0}, {"date": "2022-07-11", "close": 0.25, "volume": 8166.0}, {"date": "2022-07-12", "close": 0.25, "volume": 49882.0}, {"date": "2022-07-13", "close": 0.25, "volume": 58338.0}, {"date": "2022-07-14", "close": 0.235, "volume": 5058495.0}, {"date": "2022-07-15", "close": 0.235, "volume": 2128.0}, {"date": "2022-07-18", "close": 0.23, "volume": 38489.0}, {"date": "2022-07-19", "close": 0.225, "volume": 102381.0}, {"date": "2022-07-20", "close": 0.22, "volume": 197400.0}, {"date": "2022-07-21", "close": 0.245, "volume": 96790.0}, {"date": "2022-07-22", "close": 0.25, "volume": 31635.0}, {"date": "2022-07-25", "close": 0.25, "volume": 38064.0}, {"date": "2022-07-26", "close": 0.24, "volume": 194484.0}, {"date": "2022-07-29", "close": 0.26, "volume": 580340.0}, {"date": "2022-08-01", "close": 0.25, "volume": 1146789.0}, {"date": "2022-08-02", "close": 0.23, "volume": 757633.0}, {"date": "2022-08-03", "close": 0.2325, "volume": 417694.0}, {"date": "2022-08-04", "close": 0.2, "volume": 1976339.0}, {"date": "2022-08-05", "close": 0.21, "volume": 496059.0}, {"date": "2022-08-08", "close": 0.22, "volume": 480549.0}, {"date": "2022-08-09", "close": 0.22, "volume": 580108.0}, {"date": "2022-08-10", "close": 0.21, "volume": 365588.0}, {"date": "2022-08-11", "close": 0.21, "volume": 91770.0}, {"date": "2022-08-12", "close": 0.21, "volume": 132917.0}, {"date": "2022-08-15", "close": 0.21, "volume": 373525.0}, {"date": "2022-08-16", "close": 0.19, "volume": 1031179.0}, {"date": "2022-08-17", "close": 0.215, "volume": 40148.0}, {"date": "2022-08-18", "close": 0.205, "volume": 36500.0}, {"date": "2022-08-19", "close": 0.2, "volume": 28362.0}, {"date": "2022-08-22", "close": 0.175, "volume": 1259007.0}, {"date": "2022-08-23", "close": 0.16, "volume": 501493.0}, {"date": "2022-08-24", "close": 0.16, "volume": 645643.0}, {"date": "2022-08-25", "close": 0.16, "volume": 260897.0}, {"date": "2022-08-26", "close": 0.17, "volume": 338035.0}, {"date": "2022-08-29", "close": 0.165, "volume": 143657.0}, {"date": "2022-08-30", "close": 0.165, "volume": 81317.0}, {"date": "2022-08-31", "close": 0.17, "volume": 76863.0}, {"date": "2022-09-01", "close": 0.195, "volume": 225458.0}, {"date": "2022-09-02", "close": 0.17, "volume": 144971.0}, {"date": "2022-09-05", "close": 0.155, "volume": 274177.0}, {"date": "2022-09-06", "close": 0.15, "volume": 600417.0}, {"date": "2022-09-07", "close": 0.14, "volume": 78808.0}, {"date": "2022-09-08", "close": 0.14, "volume": 263685.0}, {"date": "2022-09-09", "close": 0.16, "volume": 208446.0}, {"date": "2022-09-12", "close": 0.175, "volume": 144821.0}, {"date": "2022-09-13", "close": 0.165, "volume": 51906.0}, {"date": "2022-09-14", "close": 0.16, "volume": 81183.0}, {"date": "2022-09-15", "close": 0.16, "volume": 83588.0}, {"date": "2022-09-16", "close": 0.155, "volume": 79665.0}, {"date": "2022-09-19", "close": 0.15, "volume": 66988.0}, {"date": "2022-09-20", "close": 0.16, "volume": 36436.0}, {"date": "2022-09-21", "close": 0.16, "volume": 62000.0}, {"date": "2022-09-23", "close": 0.145, "volume": 641434.0}, {"date": "2022-09-26", "close": 0.14, "volume": 365860.0}, {"date": "2022-09-27", "close": 0.14, "volume": 329744.0}, {"date": "2022-09-28", "close": 0.135, "volume": 529584.0}, {"date": "2022-09-29", "close": 0.14, "volume": 24860.0}, {"date": "2022-09-30", "close": 0.14, "volume": 70067.0}, {"date": "2022-10-03", "close": 0.14, "volume": 409584.0}, {"date": "2022-10-04", "close": 0.13, "volume": 414495.0}, {"date": "2022-10-05", "close": 0.135, "volume": 22000.0}, {"date": "2022-10-06", "close": 0.135, "volume": 100000.0}, {"date": "2022-10-07", "close": 0.13, "volume": 31616.0}, {"date": "2022-10-10", "close": 0.135, "volume": 90000.0}, {"date": "2022-10-11", "close": 0.145, "volume": 34950.0}, {"date": "2022-10-12", "close": 0.14, "volume": 36896.0}, {"date": "2022-10-13", "close": 0.12, "volume": 70612.0}, {"date": "2022-10-14", "close": 0.12, "volume": 231944.0}, {"date": "2022-10-17", "close": 0.12, "volume": 16577.0}, {"date": "2022-10-18", "close": 0.12, "volume": 195283.0}, {"date": "2022-10-19", "close": 0.12, "volume": 45421.0}, {"date": "2022-10-20", "close": 0.11, "volume": 224388.0}, {"date": "2022-10-21", "close": 0.115, "volume": 185774.0}, {"date": "2022-10-24", "close": 0.115, "volume": 152819.0}, {"date": "2022-10-25", "close": 0.11, "volume": 83239.0}, {"date": "2022-10-26", "close": 0.115, "volume": 85982.0}, {"date": "2022-10-27", "close": 0.11, "volume": 146845.0}, {"date": "2022-10-28", "close": 0.115, "volume": 29534.0}, {"date": "2022-10-31", "close": 0.115, "volume": 24790.0}, {"date": "2022-11-01", "close": 0.115, "volume": 42882.0}, {"date": "2022-11-02", "close": 0.13, "volume": 118395.0}, {"date": "2022-11-03", "close": 0.155, "volume": 124688.0}, {"date": "2022-11-04", "close": 0.16, "volume": 323498.0}, {"date": "2022-11-07", "close": 0.135, "volume": 50000.0}, {"date": "2022-11-08", "close": 0.13, "volume": 191614.0}, {"date": "2022-11-09", "close": 0.1225, "volume": 137522.0}, {"date": "2022-11-10", "close": 0.12, "volume": 11500.0}, {"date": "2022-11-11", "close": 0.13, "volume": 25675.0}, {"date": "2022-11-14", "close": 0.12, "volume": 94692.0}, {"date": "2022-11-15", "close": 0.12, "volume": 104800.0}, {"date": "2022-11-16", "close": 0.11, "volume": 279898.0}, {"date": "2022-11-17", "close": 0.1, "volume": 781051.0}, {"date": "2022-11-18", "close": 0.097, "volume": 201002.0}, {"date": "2022-11-21", "close": 0.097, "volume": 350068.0}, {"date": "2022-11-22", "close": 0.098, "volume": 10000.0}, {"date": "2022-11-23", "close": 0.097, "volume": 71411.0}, {"date": "2022-11-24", "close": 0.097, "volume": 6751.0}, {"date": "2022-11-25", "close": 0.097, "volume": 62505.0}, {"date": "2022-11-28", "close": 0.096, "volume": 54056.0}, {"date": "2022-11-30", "close": 0.095, "volume": 55685.0}, {"date": "2022-12-01", "close": 0.094, "volume": 237427.0}, {"date": "2022-12-02", "close": 0.09, "volume": 459800.0}, {"date": "2022-12-05", "close": 0.085, "volume": 6279357.0}, {"date": "2022-12-06", "close": 0.115, "volume": 1386498.0}, {"date": "2022-12-07", "close": 0.099, "volume": 342995.0}, {"date": "2022-12-08", "close": 0.105, "volume": 174081.0}, {"date": "2022-12-09", "close": 0.1, "volume": 218198.0}, {"date": "2022-12-12", "close": 0.097, "volume": 726430.0}, {"date": "2022-12-13", "close": 0.096, "volume": 41280.0}, {"date": "2022-12-15", "close": 0.096, "volume": 15000.0}, {"date": "2022-12-16", "close": 0.105, "volume": 81427.0}, {"date": "2022-12-19", "close": 0.097, "volume": 143541.0}, {"date": "2022-12-20", "close": 0.105, "volume": 6368.0}, {"date": "2022-12-22", "close": 0.1, "volume": 7544.0}, {"date": "2022-12-23", "close": 0.094, "volume": 49153.0}, {"date": "2022-12-28", "close": 0.094, "volume": 514.0}, {"date": "2022-12-29", "close": 0.094, "volume": 15872.0}, {"date": "2022-12-30", "close": 0.11, "volume": 45022.0}, {"date": "2023-01-03", "close": 0.115, "volume": 44171.0}, {"date": "2023-01-04", "close": 0.115, "volume": 158123.0}, {"date": "2023-01-05", "close": 0.115, "volume": 39611.0}, {"date": "2023-01-06", "close": 0.11, "volume": 16795.0}, {"date": "2023-01-09", "close": 0.135, "volume": 450819.0}, {"date": "2023-01-10", "close": 0.13, "volume": 304574.0}, {"date": "2023-01-11", "close": 0.14, "volume": 104334.0}, {"date": "2023-01-12", "close": 0.14, "volume": 96886.0}, {"date": "2023-01-13", "close": 0.13, "volume": 247324.0}, {"date": "2023-01-16", "close": 0.14, "volume": 43300.0}, {"date": "2023-01-17", "close": 0.15, "volume": 221477.0}, {"date": "2023-01-18", "close": 0.15, "volume": 142646.0}, {"date": "2023-01-19", "close": 0.155, "volume": 66606.0}, {"date": "2023-01-20", "close": 0.155, "volume": 163385.0}, {"date": "2023-01-23", "close": 0.145, "volume": 271937.0}, {"date": "2025-03-11", "close": 0.37, "volume": 8625116.0}, {"date": "2025-03-12", "close": 0.38, "volume": 4956065.0}, {"date": "2025-03-13", "close": 0.4, "volume": 1607768.0}, {"date": "2025-03-14", "close": 0.4, "volume": 333689.0}, {"date": "2025-03-17", "close": 0.45, "volume": 1256186.0}, {"date": "2025-03-18", "close": 0.45, "volume": 1074168.0}, {"date": "2025-03-19", "close": 0.43, "volume": 638911.0}, {"date": "2025-03-20", "close": 0.4, "volume": 214053.0}, {"date": "2025-03-21", "close": 0.42, "volume": 293509.0}, {"date": "2025-03-24", "close": 0.385, "volume": 219700.0}, {"date": "2025-03-25", "close": 0.42, "volume": 315085.0}, {"date": "2025-03-26", "close": 0.4, "volume": 363790.0}, {"date": "2025-03-27", "close": 0.41, "volume": 180287.0}, {"date": "2025-03-28", "close": 0.385, "volume": 215262.0}, {"date": "2025-03-31", "close": 0.4, "volume": 153305.0}, {"date": "2025-04-01", "close": 0.39, "volume": 119237.0}, {"date": "2025-04-02", "close": 0.425, "volume": 372363.0}, {"date": "2025-04-03", "close": 0.425, "volume": 779163.0}, {"date": "2025-04-04", "close": 0.4, "volume": 939658.0}, {"date": "2025-04-07", "close": 0.39, "volume": 565094.0}, {"date": "2025-04-08", "close": 0.4, "volume": 356680.0}, {"date": "2025-04-09", "close": 0.36, "volume": 305255.0}, {"date": "2025-04-10", "close": 0.38, "volume": 301412.0}, {"date": "2025-04-11", "close": 0.385, "volume": 244472.0}, {"date": "2025-04-14", "close": 0.41, "volume": 350056.0}, {"date": "2025-04-15", "close": 0.44, "volume": 378891.0}, {"date": "2025-04-16", "close": 0.43, "volume": 448389.0}, {"date": "2025-04-17", "close": 0.43, "volume": 63571.0}, {"date": "2025-04-22", "close": 0.45, "volume": 158494.0}, {"date": "2025-04-23", "close": 0.49, "volume": 486026.0}, {"date": "2025-04-24", "close": 0.475, "volume": 198130.0}, {"date": "2025-04-28", "close": 0.49, "volume": 190605.0}, {"date": "2025-04-29", "close": 0.47, "volume": 217703.0}, {"date": "2025-04-30", "close": 0.47, "volume": 234236.0}, {"date": "2025-05-01", "close": 0.455, "volume": 98475.0}, {"date": "2025-05-02", "close": 0.44, "volume": 39747.0}, {"date": "2025-05-05", "close": 0.46, "volume": 80499.0}, {"date": "2025-05-06", "close": 0.45, "volume": 11494.0}, {"date": "2025-05-07", "close": 0.435, "volume": 87603.0}, {"date": "2025-05-08", "close": 0.46, "volume": 157853.0}, {"date": "2025-05-09", "close": 0.46, "volume": 141409.0}, {"date": "2025-05-12", "close": 0.45, "volume": 345234.0}, {"date": "2025-05-13", "close": 0.445, "volume": 200666.0}, {"date": "2025-05-14", "close": 0.48, "volume": 1396733.0}, {"date": "2025-05-15", "close": 0.5, "volume": 1167959.0}, {"date": "2025-05-16", "close": 0.5, "volume": 650588.0}, {"date": "2025-05-19", "close": 0.55, "volume": 393726.0}, {"date": "2025-05-20", "close": 0.6, "volume": 996884.0}, {"date": "2025-05-21", "close": 0.59, "volume": 471421.0}, {"date": "2025-05-22", "close": 0.65, "volume": 515243.0}, {"date": "2025-05-23", "close": 0.65, "volume": 3326362.0}, {"date": "2025-05-26", "close": 0.7, "volume": 514692.0}, {"date": "2025-05-27", "close": 0.75, "volume": 468378.0}, {"date": "2025-05-28", "close": 0.75, "volume": 493783.0}, {"date": "2025-05-29", "close": 0.8, "volume": 354212.0}, {"date": "2025-05-30", "close": 0.875, "volume": 2140388.0}, {"date": "2025-06-02", "close": 0.93, "volume": 1957901.0}, {"date": "2025-06-03", "close": 1.09, "volume": 675714.0}, {"date": "2025-06-04", "close": 1.02, "volume": 868779.0}, {"date": "2025-06-05", "close": 1.2, "volume": 772072.0}, {"date": "2025-06-06", "close": 1.1, "volume": 546892.0}, {"date": "2025-06-10", "close": 1.05, "volume": 503018.0}, {"date": "2025-06-11", "close": 1.2, "volume": 446455.0}, {"date": "2025-06-12", "close": 1.17, "volume": 781474.0}, {"date": "2025-06-13", "close": 1.18, "volume": 290737.0}, {"date": "2025-06-16", "close": 1.22, "volume": 463885.0}, {"date": "2025-06-17", "close": 1.4, "volume": 2008326.0}, {"date": "2025-06-18", "close": 1.57, "volume": 692629.0}, {"date": "2025-06-19", "close": 1.455, "volume": 854351.0}, {"date": "2025-06-20", "close": 1.5, "volume": 1468868.0}, {"date": "2025-06-23", "close": 1.46, "volume": 1326117.0}, {"date": "2025-06-24", "close": 1.685, "volume": 412408.0}, {"date": "2025-06-25", "close": 1.68, "volume": 210194.0}, {"date": "2025-06-26", "close": 1.715, "volume": 181905.0}, {"date": "2025-06-27", "close": 1.76, "volume": 241880.0}, {"date": "2025-06-30", "close": 1.78, "volume": 471432.0}, {"date": "2025-07-01", "close": 1.55, "volume": 748919.0}, {"date": "2025-07-02", "close": 1.455, "volume": 1031977.0}, {"date": "2025-07-03", "close": 1.485, "volume": 331205.0}, {"date": "2025-07-04", "close": 1.47, "volume": 195832.0}, {"date": "2025-07-07", "close": 1.415, "volume": 405554.0}, {"date": "2025-07-08", "close": 1.54, "volume": 1126304.0}, {"date": "2025-07-09", "close": 1.62, "volume": 490223.0}, {"date": "2025-07-10", "close": 1.59, "volume": 264076.0}, {"date": "2025-07-11", "close": 1.685, "volume": 275876.0}, {"date": "2025-07-14", "close": 1.69, "volume": 148215.0}, {"date": "2025-07-15", "close": 1.8, "volume": 525295.0}, {"date": "2025-07-16", "close": 1.72, "volume": 335848.0}, {"date": "2025-07-17", "close": 1.72, "volume": 183634.0}, {"date": "2025-07-18", "close": 1.8, "volume": 516511.0}, {"date": "2025-07-21", "close": 1.84, "volume": 280147.0}, {"date": "2025-07-22", "close": 1.82, "volume": 179917.0}, {"date": "2025-07-23", "close": 1.79, "volume": 133785.0}, {"date": "2025-07-24", "close": 1.7, "volume": 351013.0}, {"date": "2025-07-25", "close": 1.72, "volume": 175395.0}, {"date": "2025-07-28", "close": 1.75, "volume": 68705.0}, {"date": "2025-07-29", "close": 1.78, "volume": 119585.0}, {"date": "2025-07-30", "close": 1.88, "volume": 298316.0}, {"date": "2025-07-31", "close": 1.96, "volume": 852762.0}, {"date": "2025-08-01", "close": 1.95, "volume": 379485.0}, {"date": "2025-08-04", "close": 1.8, "volume": 275547.0}, {"date": "2025-08-05", "close": 1.91, "volume": 320599.0}, {"date": "2025-08-06", "close": 1.99, "volume": 358771.0}, {"date": "2025-08-07", "close": 1.915, "volume": 642105.0}, {"date": "2025-08-08", "close": 1.97, "volume": 457273.0}, {"date": "2025-08-11", "close": 1.945, "volume": 136316.0}, {"date": "2025-08-12", "close": 1.92, "volume": 192986.0}, {"date": "2025-08-13", "close": 2.05, "volume": 326308.0}, {"date": "2025-08-14", "close": 2.4, "volume": 808023.0}, {"date": "2025-08-15", "close": 2.67, "volume": 1034165.0}, {"date": "2025-08-18", "close": 3.0, "volume": 666050.0}, {"date": "2025-08-19", "close": 3.0, "volume": 424429.0}, {"date": "2025-08-20", "close": 2.8, "volume": 493285.0}, {"date": "2025-08-21", "close": 3.08, "volume": 431261.0}, {"date": "2025-08-22", "close": 3.2, "volume": 292305.0}, {"date": "2025-08-25", "close": 3.2, "volume": 258304.0}, {"date": "2025-08-26", "close": 3.59, "volume": 368550.0}, {"date": "2025-08-27", "close": 3.72, "volume": 439692.0}, {"date": "2025-08-28", "close": 3.7, "volume": 238370.0}, {"date": "2025-08-29", "close": 3.65, "volume": 458665.0}, {"date": "2025-09-01", "close": 3.45, "volume": 191235.0}, {"date": "2025-09-02", "close": 3.64, "volume": 224477.0}, {"date": "2025-09-03", "close": 3.57, "volume": 154899.0}, {"date": "2025-09-04", "close": 3.69, "volume": 414978.0}, {"date": "2025-09-08", "close": 3.55, "volume": 306886.0}, {"date": "2025-09-09", "close": 3.82, "volume": 400168.0}, {"date": "2025-09-10", "close": 3.99, "volume": 348450.0}, {"date": "2025-09-11", "close": 4.29, "volume": 287309.0}, {"date": "2025-09-12", "close": 4.46, "volume": 236599.0}, {"date": "2025-09-15", "close": 4.26, "volume": 289490.0}, {"date": "2025-09-16", "close": 4.38, "volume": 401910.0}, {"date": "2025-09-17", "close": 4.39, "volume": 239089.0}, {"date": "2025-09-18", "close": 4.5, "volume": 271137.0}, {"date": "2025-09-19", "close": 4.8, "volume": 284372.0}, {"date": "2025-09-22", "close": 4.82, "volume": 411962.0}, {"date": "2025-09-23", "close": 4.85, "volume": 352629.0}, {"date": "2025-09-24", "close": 4.65, "volume": 344336.0}, {"date": "2025-09-25", "close": 4.28, "volume": 1793442.0}, {"date": "2025-09-26", "close": 4.26, "volume": 202713.0}, {"date": "2025-09-29", "close": 3.9, "volume": 546508.0}, {"date": "2025-09-30", "close": 3.54, "volume": 882240.0}, {"date": "2025-10-01", "close": 3.71, "volume": 179028.0}, {"date": "2025-10-02", "close": 3.62, "volume": 573046.0}, {"date": "2025-10-03", "close": 3.46, "volume": 274513.0}, {"date": "2025-10-06", "close": 3.46, "volume": 110857.0}, {"date": "2025-10-07", "close": 3.13, "volume": 853162.0}, {"date": "2025-10-08", "close": 3.1, "volume": 878861.0}, {"date": "2025-10-09", "close": 3.16, "volume": 231901.0}, {"date": "2025-10-10", "close": 3.28, "volume": 612355.0}, {"date": "2025-10-13", "close": 3.08, "volume": 138669.0}, {"date": "2025-10-14", "close": 3.1, "volume": 1955803.0}, {"date": "2025-10-15", "close": 3.02, "volume": 163738.0}, {"date": "2025-10-16", "close": 3.2, "volume": 513269.0}, {"date": "2025-10-17", "close": 3.01, "volume": 515537.0}, {"date": "2025-10-20", "close": 3.17, "volume": 299395.0}, {"date": "2025-10-21", "close": 3.5, "volume": 298280.0}, {"date": "2025-10-22", "close": 3.18, "volume": 174744.0}, {"date": "2025-10-23", "close": 3.12, "volume": 99298.0}, {"date": "2025-10-24", "close": 3.16, "volume": 151281.0}, {"date": "2025-10-27", "close": 3.29, "volume": 160972.0}, {"date": "2025-10-28", "close": 3.06, "volume": 154718.0}, {"date": "2025-10-29", "close": 3.2, "volume": 175456.0}, {"date": "2025-10-30", "close": 2.97, "volume": 296842.0}, {"date": "2025-10-31", "close": 3.1, "volume": 218479.0}, {"date": "2025-11-03", "close": 2.9, "volume": 216081.0}, {"date": "2025-11-04", "close": 2.7, "volume": 318357.0}, {"date": "2025-11-05", "close": 2.44, "volume": 290713.0}, {"date": "2025-11-06", "close": 2.33, "volume": 129545.0}, {"date": "2025-11-07", "close": 2.3, "volume": 211220.0}, {"date": "2025-11-10", "close": 2.42, "volume": 130799.0}, {"date": "2025-11-11", "close": 2.4, "volume": 136979.0}, {"date": "2025-11-12", "close": 2.3, "volume": 161382.0}, {"date": "2025-11-13", "close": 2.17, "volume": 283863.0}, {"date": "2025-11-14", "close": 2.13, "volume": 172617.0}, {"date": "2025-11-17", "close": 2.15, "volume": 55631.0}, {"date": "2025-11-18", "close": 2.04, "volume": 229085.0}, {"date": "2025-11-19", "close": 2.0, "volume": 55978.0}, {"date": "2025-11-20", "close": 1.985, "volume": 183398.0}, {"date": "2025-11-21", "close": 2.05, "volume": 141212.0}, {"date": "2025-11-24", "close": 1.975, "volume": 45073.0}, {"date": "2025-11-25", "close": 1.955, "volume": 172513.0}, {"date": "2025-11-26", "close": 1.95, "volume": 165112.0}, {"date": "2025-11-27", "close": 1.95, "volume": 251411.0}, {"date": "2025-11-28", "close": 1.88, "volume": 211825.0}, {"date": "2025-12-01", "close": 1.67, "volume": 275152.0}, {"date": "2025-12-02", "close": 1.67, "volume": 459986.0}, {"date": "2025-12-03", "close": 1.66, "volume": 362235.0}, {"date": "2025-12-04", "close": 1.54, "volume": 220740.0}, {"date": "2025-12-05", "close": 1.43, "volume": 360344.0}, {"date": "2025-12-08", "close": 1.36, "volume": 574409.0}, {"date": "2025-12-09", "close": 1.51, "volume": 555817.0}, {"date": "2025-12-10", "close": 1.415, "volume": 187860.0}, {"date": "2025-12-11", "close": 1.495, "volume": 375725.0}, {"date": "2025-12-12", "close": 1.55, "volume": 186304.0}, {"date": "2025-12-15", "close": 1.64, "volume": 456885.0}, {"date": "2025-12-16", "close": 1.64, "volume": 219082.0}, {"date": "2025-12-17", "close": 1.94, "volume": 698965.0}, {"date": "2025-12-18", "close": 2.06, "volume": 351969.0}, {"date": "2025-12-19", "close": 1.95, "volume": 277603.0}, {"date": "2025-12-22", "close": 2.03, "volume": 177633.0}, {"date": "2025-12-23", "close": 2.03, "volume": 147381.0}, {"date": "2025-12-24", "close": 1.99, "volume": 75198.0}, {"date": "2025-12-29", "close": 1.83, "volume": 254205.0}, {"date": "2025-12-30", "close": 1.85, "volume": 131301.0}, {"date": "2025-12-31", "close": 2.01, "volume": 1036287.0}, {"date": "2026-01-02", "close": 2.0, "volume": 134189.0}, {"date": "2026-01-05", "close": 1.885, "volume": 152601.0}, {"date": "2026-01-06", "close": 1.85, "volume": 145103.0}, {"date": "2026-01-07", "close": 1.95, "volume": 35497.0}, {"date": "2026-01-08", "close": 2.0, "volume": 248593.0}, {"date": "2026-01-09", "close": 2.09, "volume": 61832.0}, {"date": "2026-01-12", "close": 2.29, "volume": 214058.0}, {"date": "2026-01-13", "close": 2.35, "volume": 127221.0}, {"date": "2026-01-14", "close": 2.42, "volume": 68847.0}, {"date": "2026-01-15", "close": 2.48, "volume": 87711.0}, {"date": "2026-01-16", "close": 2.77, "volume": 161525.0}, {"date": "2026-01-19", "close": 2.81, "volume": 145463.0}, {"date": "2026-01-20", "close": 2.85, "volume": 265444.0}, {"date": "2026-01-21", "close": 2.8, "volume": 181832.0}, {"date": "2026-01-22", "close": 2.87, "volume": 163583.0}, {"date": "2026-01-23", "close": 2.9, "volume": 42771.0}, {"date": "2026-01-27", "close": 3.1, "volume": 107312.0}, {"date": "2026-01-28", "close": 2.97, "volume": 197817.0}, {"date": "2026-01-29", "close": 2.81, "volume": 99783.0}, {"date": "2026-01-30", "close": 2.71, "volume": 140982.0}, {"date": "2026-02-02", "close": 2.59, "volume": 145248.0}, {"date": "2026-02-03", "close": 2.59, "volume": 13117.0}, {"date": "2026-02-04", "close": 2.55, "volume": 112223.0}, {"date": "2026-02-05", "close": 2.48, "volume": 134727.0}, {"date": "2026-02-06", "close": 2.3, "volume": 112879.0}, {"date": "2026-02-09", "close": 2.5, "volume": 177485.0}, {"date": "2026-02-10", "close": 2.56, "volume": 147008.0}, {"date": "2026-02-11", "close": 2.43, "volume": 112750.0}, {"date": "2026-02-12", "close": 2.63, "volume": 89900.0}, {"date": "2026-02-13", "close": 2.52, "volume": 51931.0}, {"date": "2026-02-16", "close": 2.62, "volume": 20111.0}, {"date": "2026-02-17", "close": 2.8, "volume": 70184.0}, {"date": "2026-02-18", "close": 2.53, "volume": 116921.0}, {"date": "2026-02-19", "close": 2.52, "volume": 105239.0}, {"date": "2026-02-20", "close": 2.53, "volume": 62229.0}, {"date": "2026-02-23", "close": 2.53, "volume": 55895.0}, {"date": "2026-02-24", "close": 2.55, "volume": 69755.0}, {"date": "2026-02-25", "close": 2.75, "volume": 114022.0}, {"date": "2026-02-26", "close": 2.91, "volume": 120649.0}, {"date": "2026-02-27", "close": 2.85, "volume": 144714.0}, {"date": "2026-03-02", "close": 2.8, "volume": 27488.0}, {"date": "2026-03-03", "close": 2.52, "volume": 66497.0}, {"date": "2026-03-04", "close": 2.4, "volume": 255388.0}, {"date": "2026-03-05", "close": 2.42, "volume": 29251.0}, {"date": "2026-03-06", "close": 2.25, "volume": 183432.0}, {"date": "2026-03-09", "close": 2.0, "volume": 239227.0}, {"date": "2026-03-10", "close": 2.1, "volume": 402199.0}, {"date": "2026-03-11", "close": 2.1, "volume": 1894322.0}, {"date": "2026-03-12", "close": 2.02, "volume": 184578.0}, {"date": "2026-03-13", "close": 1.995, "volume": 232900.0}, {"date": "2026-03-16", "close": 1.95, "volume": 131022.0}, {"date": "2026-03-17", "close": 1.9, "volume": 120302.0}, {"date": "2026-03-18", "close": 1.91, "volume": 878030.0}, {"date": "2026-03-19", "close": 1.75, "volume": 392336.0}, {"date": "2026-03-20", "close": 1.89, "volume": 91659.0}, {"date": "2026-03-23", "close": 1.895, "volume": 174369.0}, {"date": "2026-03-24", "close": 1.955, "volume": 112691.0}, {"date": "2026-03-25", "close": 2.05, "volume": 114115.0}, {"date": "2026-03-26", "close": 2.07, "volume": 142507.0}, {"date": "2026-03-27", "close": 1.915, "volume": 156900.0}, {"date": "2026-03-30", "close": 1.88, "volume": 219099.0}, {"date": "2026-03-31", "close": 1.835, "volume": 66515.0}, {"date": "2026-04-01", "close": 2.0, "volume": 99274.0}, {"date": "2026-04-02", "close": 2.1, "volume": 180703.0}, {"date": "2026-04-07", "close": 2.3, "volume": 229788.0}, {"date": "2026-04-08", "close": 2.53, "volume": 362423.0}, {"date": "2026-04-09", "close": 2.45, "volume": 470055.0}, {"date": "2026-04-10", "close": 2.41, "volume": 177504.0}, {"date": "2026-04-13", "close": 2.33, "volume": 73506.0}, {"date": "2026-04-14", "close": 2.61, "volume": 386331.0}, {"date": "2026-04-15", "close": 2.68, "volume": 216625.0}, {"date": "2026-04-16", "close": 2.9, "volume": 319029.0}, {"date": "2026-04-17", "close": 3.0, "volume": 335569.0}, {"date": "2026-04-20", "close": 2.8, "volume": 259744.0}, {"date": "2026-04-21", "close": 2.93, "volume": 235055.0}, {"date": "2026-04-22", "close": 2.82, "volume": 266865.0}, {"date": "2026-04-23", "close": 2.67, "volume": 208222.0}, {"date": "2026-04-24", "close": 2.59, "volume": 89766.0}, {"date": "2026-04-27", "close": 2.6, "volume": 23527.0}, {"date": "2026-04-28", "close": 2.65, "volume": 83773.0}, {"date": "2026-04-29", "close": 2.86, "volume": 713356.0}, {"date": "2026-04-30", "close": 2.76, "volume": 309525.0}, {"date": "2026-05-01", "close": 2.62, "volume": 111639.0}, {"date": "2026-05-04", "close": 2.59, "volume": 285114.0}, {"date": "2026-05-05", "close": 2.6, "volume": 110058.0}, {"date": "2026-05-06", "close": 2.74, "volume": 92432.0}, {"date": "2026-05-07", "close": 2.7, "volume": 80207.0}, {"date": "2026-05-08", "close": 2.7, "volume": 69471.0}, {"date": "2026-05-11", "close": 2.66, "volume": 45997.0}, {"date": "2026-05-12", "close": 2.6, "volume": 158919.0}, {"date": "2026-05-13", "close": 2.6, "volume": 109891.0}, {"date": "2026-05-14", "close": 2.55, "volume": 74402.0}, {"date": "2026-05-15", "close": 2.55, "volume": 67528.0}, {"date": "2026-05-18", "close": 2.44, "volume": 179169.0}, {"date": "2026-05-19", "close": 2.38, "volume": 141407.0}, {"date": "2026-05-20", "close": 2.19, "volume": 196958.0}, {"date": "2026-05-21", "close": 2.28, "volume": 108802.0}, {"date": "2026-05-22", "close": 2.17, "volume": 54956.0}, {"date": "2026-05-25", "close": 2.1, "volume": 58271.0}, {"date": "2026-05-26", "close": 2.1, "volume": 132332.0}, {"date": "2026-05-27", "close": 2.19, "volume": 54113.0}, {"date": "2026-05-28", "close": 2.08, "volume": 122267.0}, {"date": "2026-05-29", "close": 2.11, "volume": 28806.0}, {"date": "2026-06-01", "close": 2.08, "volume": 15817.0}, {"date": "2026-06-02", "close": 2.04, "volume": 79350.0}, {"date": "2026-06-03", "close": 2.07, "volume": 112859.0}, {"date": "2026-06-04", "close": 2.05, "volume": 77091.0}, {"date": "2026-06-05", "close": 2.05, "volume": 40724.0}, {"date": "2026-06-09", "close": 2.05, "volume": 147474.0}, {"date": "2026-06-10", "close": 1.89, "volume": 111136.0}, {"date": "2026-06-11", "close": 1.81, "volume": 193169.0}, {"date": "2026-06-12", "close": 1.9, "volume": 152276.0}, {"date": "2026-06-15", "close": 1.96, "volume": 184929.0}, {"date": "2026-06-16", "close": 2.0, "volume": 72372.0}, {"date": "2026-06-17", "close": 2.19, "volume": 58769.0}, {"date": "2026-06-18", "close": 2.12, "volume": 105010.0}, {"date": "2026-06-19", "close": 2.02, "volume": 178974.0}, {"date": "2026-06-22", "close": 2.01, "volume": 81353.0}, {"date": "2026-06-23", "close": 1.885, "volume": 136459.0}, {"date": "2026-06-24", "close": 1.835, "volume": 60356.0}, {"date": "2026-06-25", "close": 1.76, "volume": 174548.0}, {"date": "2026-06-26", "close": 1.85, "volume": 189260.0}, {"date": "2026-06-29", "close": 1.85, "volume": 450444.0}, {"date": "2026-06-30", "close": 1.8, "volume": 108561.0}, {"date": "2026-07-01", "close": 1.84, "volume": 68733.0}, {"date": "2026-07-02", "close": 1.98, "volume": 45599.0}, {"date": "2026-07-03", "close": 1.975, "volume": 186765.0}, {"date": "2026-07-06", "close": 1.87, "volume": 130287.0}, {"date": "2026-07-07", "close": 1.85, "volume": 122034.0}, {"date": "2026-07-08", "close": 1.95, "volume": 168479.0}, {"date": "2026-07-09", "close": 2.05, "volume": 29254.0}, {"date": "2026-07-10", "close": 2.1, "volume": 55406.0}, {"date": "2026-07-13", "close": 2.17, "volume": 170728.0}, {"date": "2026-07-14", "close": 2.14, "volume": 58263.0}, {"date": "2026-07-15", "close": 2.3, "volume": 254954.0}, {"date": "2026-07-16", "close": 2.3, "volume": 160015.0}, {"date": "2026-07-17", "close": 2.06, "volume": 151658.0}, {"date": "2026-07-20", "close": 1.95, "volume": 127323.0}, {"date": "2026-07-21", "close": 1.9, "volume": 49357.0}, {"date": "2026-07-22", "close": 1.89, "volume": 155302.0}, {"date": "2026-07-23", "close": 1.92, "volume": 352577.0}, {"date": "2026-07-24", "close": 1.835, "volume": 117755.0}, {"date": "2026-07-27", "close": 1.9, "volume": 169347.0}, {"date": "2026-07-28", "close": 1.8, "volume": 395090.0}, {"date": "2026-07-29", "close": 1.7, "volume": 161695.0}, {"date": "2026-07-30", "close": 1.8, "volume": 248684.0}, {"date": "2026-07-31", "close": 1.83, "volume": 25873.0}, {"date": "2026-08-03", "close": 1.92, "volume": 41554.0}, {"date": "2026-08-04", "close": 1.94, "volume": 76463.0}, {"date": "2026-08-05", "close": 2.0, "volume": 150871.0}, {"date": "2026-08-06", "close": 2.06, "volume": 130929.0}, {"date": "2026-08-07", "close": 1.97, "volume": 68078.0}, {"date": "2026-08-10", "close": 2.02, "volume": 77461.0}, {"date": "2026-08-11", "close": 2.03, "volume": 88304.0}, {"date": "2026-08-12", "close": 1.855, "volume": 188670.0}, {"date": "2026-08-13", "close": 1.99, "volume": 210034.0}, {"date": "2026-08-14", "close": 1.92, "volume": 93983.0}, {"date": "2026-08-17", "close": 1.83, "volume": 93566.0}, {"date": "2026-08-18", "close": 1.79, "volume": 90168.0}, {"date": "2026-08-19", "close": 1.78, "volume": 95283.0}, {"date": "2026-08-20", "close": 1.745, "volume": 78122.0}, {"date": "2026-08-21", "close": 1.7, "volume": 177044.0}, {"date": "2026-08-24", "close": 1.77, "volume": 202750.0}, {"date": "2026-08-25", "close": 1.85, "volume": 87425.0}, {"date": "2026-08-26", "close": 1.8, "volume": 119129.0}, {"date": "2026-08-27", "close": 1.79, "volume": 190113.0}, {"date": "2026-08-28", "close": 1.82, "volume": 112597.0}, {"date": "2026-08-31", "close": 1.73, "volume": 92890.0}, {"date": "2026-09-01", "close": 1.49, "volume": 223004.0}, {"date": "2026-09-02", "close": 1.5, "volume": 315076.0}, {"date": "2026-09-03", "close": 1.6, "volume": 294070.0}, {"date": "2026-09-04", "close": 1.65, "volume": 287447.0}, {"date": "2026-09-07", "close": 1.6, "volume": 78312.0}, {"date": "2026-09-08", "close": 1.55, "volume": 142952.0}, {"date": "2026-09-09", "close": 1.505, "volume": 78513.0}, {"date": "2026-09-10", "close": 1.48, "volume": 261394.0}, {"date": "2026-09-11", "close": 1.5, "volume": 93950.0}, {"date": "2026-09-14", "close": 1.455, "volume": 92008.0}, {"date": "2026-09-15", "close": 1.49, "volume": 72144.0}, {"date": "2026-09-16", "close": 1.645, "volume": 167510.0}, {"date": "2026-09-17", "close": 1.94, "volume": 187892.0}, {"date": "2026-09-18", "close": 1.855, "volume": 135664.0}], "refreshing": true}