{"ticker": "PSC", "overview": {"name": "Prospect Resources Limited", "country": "Australia", "industry": "Materials"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "PSC", "has_prices": true, "as_of": "2026-09-18", "last": 0.22, "prev_close": 0.23, "change": -0.010000000000000009, "change_pct": -0.04347826086956525, "session_volume": 962853.0, "vwap_5": 0.2256157275504438, "vwap_20": 0.21687354032806913, "vwap_60": 0.2292745987022653, "vwap_250": 0.3025880625634705, "high_52w": 0.475, "low_52w": 0.17, "avg_volume_20": 502445.95, "sessions": 400, "market_cap": {"value": 192118932.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03140737", "src": "ASX", "ticker": "PSC", "cik": "", "company": "Prospect Resources Limited", "company_raw": "Prospect Resources Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director files a director's interest notice on PSC", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03140737", "trade_date": "2026-09-17", "timestamp": "2026-09-17", "mins": 67123}, {"id": "ASX-03138010", "src": "ASX", "ticker": "PSC", "cik": "", "company": "Prospect Resources Limited", "company_raw": "Prospect Resources Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director files a director's interest notice on PSC", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03138010", "trade_date": "2026-09-10", "timestamp": "2026-09-10", "mins": 77203}, {"id": "ASX-03134344", "src": "ASX", "ticker": "PSC", "cik": "", "company": "Prospect Resources Limited", "company_raw": "Prospect Resources Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director files a director's interest notice on PSC", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03134344", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90163}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Samuel Hosack", "notice_type": "3Y", "direct_shares": 18502221.0, "indirect_shares": 4185000.0, "indirect_account": "Name of entity Prospect Resources Limited", "pct": null, "notice_date": "2026-10-06", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03145305-6A1348031", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mark Wheatley", "notice_type": "3Y", "direct_shares": 1600000.0, "indirect_shares": null, "indirect_account": "Name of entity Prospect Resources Limited", "pct": null, "notice_date": "2026-09-17", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03136678-6A1344273", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Wheatley", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-07-02", "source_url": "https://www.marketindex.com.au/asx/psc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Warner", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-05-25", "source_url": "https://www.marketindex.com.au/asx/psc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Greaves", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-05-25", "source_url": "https://www.marketindex.com.au/asx/psc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Hosack", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-05-25", "source_url": "https://www.marketindex.com.au/asx/psc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Chen", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-05-25", "source_url": "https://www.marketindex.com.au/asx/psc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Rusike", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-05-25", "source_url": "https://www.marketindex.com.au/asx/psc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Fahey", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-05-25", "source_url": "https://www.marketindex.com.au/asx/psc", "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": "2026-09-09", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03133951-6A1343140", "needs_ocr": 1}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-25", "source_url": "https://www.marketindex.com.au/asx/psc", "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": "2026-03-25", "source_url": "https://www.marketindex.com.au/asx/psc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-22", "source_url": "https://www.marketindex.com.au/asx/psc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-17", "source_url": "https://www.marketindex.com.au/asx/psc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-11", "source_url": "https://www.marketindex.com.au/asx/psc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-26", "source_url": "https://www.marketindex.com.au/asx/psc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-20", "source_url": "https://www.marketindex.com.au/asx/psc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-13", "source_url": "https://www.marketindex.com.au/asx/psc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-13", "source_url": "https://www.marketindex.com.au/asx/psc", "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": "2025-10-08", "source_url": "https://www.marketindex.com.au/asx/psc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-05", "source_url": "https://www.marketindex.com.au/asx/psc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-05", "source_url": "https://www.marketindex.com.au/asx/psc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-14", "source_url": "https://www.marketindex.com.au/asx/psc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-14", "source_url": "https://www.marketindex.com.au/asx/psc", "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": "2025-06-25", "source_url": "https://www.marketindex.com.au/asx/psc", "needs_ocr": 0}], "directors": [{"name": "Mark Wheatley", "first_seen": "2026-09-17", "last_seen": "2026-09-17", "status": "current", "notices": 1}, {"name": "Samuel Hosack", "first_seen": "2026-10-06", "last_seen": "2026-10-06", "status": "current", "notices": 1}, {"name": "Warner", "first_seen": "2020-05-25", "last_seen": "2020-05-25", "status": "past", "notices": 1}, {"name": "Rusike", "first_seen": "2020-05-25", "last_seen": "2020-05-25", "status": "past", "notices": 1}, {"name": "Hosack", "first_seen": "2020-05-25", "last_seen": "2020-05-25", "status": "past", "notices": 1}, {"name": "Greaves", "first_seen": "2020-05-25", "last_seen": "2020-05-25", "status": "past", "notices": 1}, {"name": "Fahey", "first_seen": "2020-05-25", "last_seen": "2020-05-25", "status": "past", "notices": 1}, {"name": "Chen", "first_seen": "2020-05-25", "last_seen": "2020-05-25", "status": "past", "notices": 1}, {"name": "Wheatley", "first_seen": "2021-07-02", "last_seen": "2021-07-02", "status": "past", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-28", "form": "Quarterly Activities Report", "title": "Quarterly Activities and Cashflow Report Sept 2026", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154848-6A1352214"}, {"date": "2026-10-27", "form": "Notice Of Meeting", "title": "Notice of Annual General Meeting/Proxy Form", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153894-6A1351733"}, {"date": "2026-10-15", "form": "Issued Capital", "title": "Voluntary Escrow Release", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03148920-6A1349440"}, {"date": "2026-10-14", "form": "Progress Report", "title": "Nyungu Central Infill Drilling Assays and Exploration Update", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03148690-6A1349360"}, {"date": "2026-10-06", "form": "Security Holder Details", "title": "Change of Director's Interest Notice x2", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03145305-6A1348031"}], "performance": {"ticker": "PSC", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2009-12-04", "close": 1.89423, "volume": 244575.0}, {"date": "2009-12-07", "close": 1.84566, "volume": 68119.0}, {"date": "2009-12-08", "close": 1.89423, "volume": 16904.0}, {"date": "2009-12-09", "close": 1.74852, "volume": 31256.0}, {"date": "2009-12-10", "close": 1.60281, "volume": 20074.0}, {"date": "2009-12-11", "close": 1.69995, "volume": 10243.0}, {"date": "2009-12-14", "close": 1.60281, "volume": 7721.0}, {"date": "2009-12-15", "close": 1.55424, "volume": 7620.0}, {"date": "2009-12-16", "close": 1.4571, "volume": 36030.0}, {"date": "2009-12-17", "close": 1.65138, "volume": 33301.0}, {"date": "2009-12-18", "close": 1.4571, "volume": 5818.0}, {"date": "2009-12-21", "close": 1.4571, "volume": 9162.0}, {"date": "2009-12-22", "close": 1.4571, "volume": 4735.0}, {"date": "2009-12-23", "close": 1.60281, "volume": 26713.0}, {"date": "2009-12-24", "close": 1.89423, "volume": 58678.0}, {"date": "2009-12-29", "close": 2.18565, "volume": 25736.0}, {"date": "2009-12-30", "close": 2.08851, "volume": 15184.0}, {"date": "2009-12-31", "close": 1.9428, "volume": 9318.0}, {"date": "2010-01-04", "close": 1.89423, "volume": 5639.0}, {"date": "2010-01-05", "close": 1.74852, "volume": 34589.0}, {"date": "2010-01-06", "close": 1.9428, "volume": 566.0}, {"date": "2010-01-08", "close": 1.9428, "volume": 19508.0}, {"date": "2010-01-11", "close": 2.03994, "volume": 7721.0}, {"date": "2010-01-12", "close": 1.84566, "volume": 12353.0}, {"date": "2010-01-13", "close": 1.74852, "volume": 6177.0}, {"date": "2010-01-14", "close": 1.60281, "volume": 15853.0}, {"date": "2010-01-15", "close": 1.84566, "volume": 5425.0}, {"date": "2010-01-18", "close": 1.9428, "volume": 10535.0}, {"date": "2010-01-19", "close": 1.89423, "volume": 2574.0}, {"date": "2010-01-20", "close": 1.84566, "volume": 10809.0}, {"date": "2010-01-21", "close": 1.84566, "volume": 9265.0}, {"date": "2010-01-25", "close": 1.79709, "volume": 9299.0}, {"date": "2010-01-27", "close": 1.79709, "volume": 13559.0}, {"date": "2010-01-28", "close": 1.69995, "volume": 515.0}, {"date": "2010-01-29", "close": 1.89423, "volume": 15400.0}, {"date": "2010-02-01", "close": 1.74852, "volume": 4895.0}, {"date": "2010-02-02", "close": 1.74852, "volume": 8236.0}, {"date": "2010-02-03", "close": 1.89423, "volume": 27280.0}, {"date": "2010-02-04", "close": 1.9428, "volume": 23677.0}, {"date": "2010-02-05", "close": 1.89423, "volume": 79114.0}, {"date": "2010-02-08", "close": 1.74852, "volume": 10294.0}, {"date": "2010-02-10", "close": 1.69995, "volume": 5418.0}, {"date": "2010-02-12", "close": 1.84566, "volume": 8601.0}, {"date": "2010-02-15", "close": 1.65138, "volume": 4632.0}, {"date": "2010-02-17", "close": 1.65138, "volume": 2059.0}, {"date": "2010-02-19", "close": 1.89423, "volume": 10754.0}, {"date": "2010-02-22", "close": 1.69995, "volume": 6691.0}, {"date": "2010-02-23", "close": 1.84566, "volume": 11113.0}, {"date": "2010-02-24", "close": 1.84566, "volume": 28417.0}, {"date": "2010-02-25", "close": 1.99137, "volume": 5147.0}, {"date": "2010-03-02", "close": 1.74852, "volume": 74.0}, {"date": "2010-03-03", "close": 1.55424, "volume": 18554.0}, {"date": "2010-03-04", "close": 1.4571, "volume": 68612.0}, {"date": "2010-03-05", "close": 1.69995, "volume": 40058.0}, {"date": "2010-03-08", "close": 1.60281, "volume": 4974.0}, {"date": "2010-03-09", "close": 1.65138, "volume": 2574.0}, {"date": "2010-03-11", "close": 1.74852, "volume": 5071.0}, {"date": "2010-03-15", "close": 1.60281, "volume": 7694.0}, {"date": "2010-03-16", "close": 1.50567, "volume": 1029.0}, {"date": "2010-03-17", "close": 1.4571, "volume": 8236.0}, {"date": "2010-03-18", "close": 1.50567, "volume": 7721.0}, {"date": "2010-03-22", "close": 1.4571, "volume": 12174.0}, {"date": "2010-03-24", "close": 1.4571, "volume": 2316.0}, {"date": "2010-03-25", "close": 1.4571, "volume": 7642.0}, {"date": "2010-03-29", "close": 1.40853, "volume": 17764.0}, {"date": "2010-03-30", "close": 1.35996, "volume": 4632.0}, {"date": "2010-03-31", "close": 1.16568, "volume": 4632.0}, {"date": "2010-04-01", "close": 1.40853, "volume": 2059.0}, {"date": "2010-04-06", "close": 1.35996, "volume": 1716.0}, {"date": "2010-04-07", "close": 1.4571, "volume": 18934.0}, {"date": "2010-04-08", "close": 1.55424, "volume": 30162.0}, {"date": "2010-04-09", "close": 1.79709, "volume": 13887.0}, {"date": "2010-04-12", "close": 1.74852, "volume": 21515.0}, {"date": "2010-04-13", "close": 1.55424, "volume": 14103.0}, {"date": "2010-04-14", "close": 1.55424, "volume": 18015.0}, {"date": "2010-04-15", "close": 1.65138, "volume": 2059.0}, {"date": "2010-04-16", "close": 1.55424, "volume": 1544.0}, {"date": "2010-04-19", "close": 1.9428, "volume": 54869.0}, {"date": "2010-04-27", "close": 4.71129, "volume": 2258768.0}, {"date": "2010-04-28", "close": 4.46844, "volume": 1476316.0}, {"date": "2010-04-29", "close": 3.30276, "volume": 526530.0}, {"date": "2010-04-30", "close": 3.3999, "volume": 196129.0}, {"date": "2010-05-03", "close": 2.86563, "volume": 103340.0}, {"date": "2010-05-04", "close": 2.81706, "volume": 50970.0}, {"date": "2010-05-05", "close": 2.71992, "volume": 112623.0}, {"date": "2010-05-06", "close": 2.67135, "volume": 70759.0}, {"date": "2010-05-07", "close": 2.71992, "volume": 120735.0}, {"date": "2010-05-10", "close": 2.96277, "volume": 73562.0}, {"date": "2010-05-11", "close": 2.96277, "volume": 82502.0}, {"date": "2010-05-12", "close": 3.3999, "volume": 153877.0}, {"date": "2010-05-13", "close": 3.69132, "volume": 314115.0}, {"date": "2010-05-14", "close": 3.49704, "volume": 55178.0}, {"date": "2010-05-17", "close": 3.98274, "volume": 268376.0}, {"date": "2010-05-18", "close": 3.98274, "volume": 196081.0}, {"date": "2010-05-19", "close": 3.78846, "volume": 136894.0}, {"date": "2010-05-20", "close": 3.25419, "volume": 212804.0}, {"date": "2010-05-21", "close": 3.49704, "volume": 126398.0}, {"date": "2010-05-24", "close": 3.54561, "volume": 59341.0}, {"date": "2010-05-25", "close": 3.10848, "volume": 21331.0}, {"date": "2010-05-26", "close": 3.35133, "volume": 20913.0}, {"date": "2010-05-27", "close": 3.64275, "volume": 40972.0}, {"date": "2010-05-28", "close": 3.69132, "volume": 50265.0}, {"date": "2010-05-31", "close": 3.8856, "volume": 44742.0}, {"date": "2010-06-01", "close": 3.64275, "volume": 21885.0}, {"date": "2010-06-04", "close": 3.35133, "volume": 48218.0}, {"date": "2010-06-07", "close": 3.35133, "volume": 55858.0}, {"date": "2010-06-08", "close": 3.25419, "volume": 37789.0}, {"date": "2010-06-09", "close": 3.20562, "volume": 26721.0}, {"date": "2010-06-10", "close": 3.15705, "volume": 20998.0}, {"date": "2010-06-11", "close": 3.15705, "volume": 38575.0}, {"date": "2010-06-15", "close": 3.15705, "volume": 34386.0}, {"date": "2010-06-16", "close": 3.01134, "volume": 9669.0}, {"date": "2010-06-17", "close": 3.05991, "volume": 26467.0}, {"date": "2010-06-18", "close": 3.10848, "volume": 16008.0}, {"date": "2010-06-21", "close": 3.05991, "volume": 24253.0}, {"date": "2010-06-22", "close": 3.05991, "volume": 41327.0}, {"date": "2010-06-23", "close": 2.81706, "volume": 25253.0}, {"date": "2010-06-24", "close": 3.01134, "volume": 24679.0}, {"date": "2010-06-25", "close": 2.76849, "volume": 21607.0}, {"date": "2010-06-28", "close": 2.9142, "volume": 37481.0}, {"date": "2010-06-29", "close": 2.9142, "volume": 40826.0}, {"date": "2010-06-30", "close": 2.62278, "volume": 24655.0}, {"date": "2010-07-01", "close": 2.52564, "volume": 25015.0}, {"date": "2010-07-02", "close": 2.81706, "volume": 10294.0}, {"date": "2010-07-05", "close": 2.81706, "volume": 8683.0}, {"date": "2010-07-06", "close": 2.71992, "volume": 4849.0}, {"date": "2010-07-07", "close": 2.67135, "volume": 12633.0}, {"date": "2010-07-08", "close": 2.71992, "volume": 13753.0}, {"date": "2010-07-09", "close": 2.52564, "volume": 6614.0}, {"date": "2010-07-12", "close": 2.71992, "volume": 4118.0}, {"date": "2010-07-13", "close": 2.62278, "volume": 2342.0}, {"date": "2010-07-15", "close": 2.81706, "volume": 17979.0}, {"date": "2010-07-16", "close": 2.86563, "volume": 14934.0}, {"date": "2010-07-19", "close": 2.71992, "volume": 2574.0}, {"date": "2010-07-20", "close": 2.76849, "volume": 5147.0}, {"date": "2010-07-21", "close": 2.62278, "volume": 17295.0}, {"date": "2010-07-22", "close": 2.62278, "volume": 7629.0}, {"date": "2010-07-23", "close": 2.57421, "volume": 15173.0}, {"date": "2010-07-26", "close": 2.62278, "volume": 1029.0}, {"date": "2010-07-27", "close": 2.47707, "volume": 15607.0}, {"date": "2010-07-28", "close": 2.62278, "volume": 17953.0}, {"date": "2010-07-29", "close": 2.67135, "volume": 10500.0}, {"date": "2010-07-30", "close": 2.52564, "volume": 12005.0}, {"date": "2010-08-02", "close": 2.52564, "volume": 14649.0}, {"date": "2010-08-03", "close": 2.33136, "volume": 9480.0}, {"date": "2010-08-04", "close": 2.33136, "volume": 1844.0}, {"date": "2010-08-05", "close": 2.33136, "volume": 4757.0}, {"date": "2010-08-06", "close": 2.23422, "volume": 10802.0}, {"date": "2010-08-09", "close": 2.03994, "volume": 64989.0}, {"date": "2010-08-10", "close": 2.28279, "volume": 22022.0}, {"date": "2010-08-11", "close": 2.13708, "volume": 13081.0}, {"date": "2010-08-12", "close": 2.23422, "volume": 5353.0}, {"date": "2010-08-13", "close": 2.18565, "volume": 26014.0}, {"date": "2010-08-16", "close": 2.52564, "volume": 26582.0}, {"date": "2010-08-17", "close": 2.47707, "volume": 33167.0}, {"date": "2010-08-18", "close": 2.33136, "volume": 33365.0}, {"date": "2010-08-20", "close": 2.4285, "volume": 1029.0}, {"date": "2010-08-23", "close": 2.23422, "volume": 7206.0}, {"date": "2010-08-24", "close": 2.13708, "volume": 5662.0}, {"date": "2010-08-25", "close": 2.08851, "volume": 5061.0}, {"date": "2010-08-26", "close": 2.08851, "volume": 1029.0}, {"date": "2010-08-27", "close": 2.03994, "volume": 9421.0}, {"date": "2010-08-30", "close": 2.03994, "volume": 10139.0}, {"date": "2010-09-01", "close": 2.4285, "volume": 9986.0}, {"date": "2010-09-02", "close": 2.33136, "volume": 5147.0}, {"date": "2010-09-03", "close": 2.4285, "volume": 42988.0}, {"date": "2010-09-06", "close": 2.52564, "volume": 7762.0}, {"date": "2010-09-07", "close": 2.4285, "volume": 8389.0}, {"date": "2010-09-08", "close": 2.4285, "volume": 10450.0}, {"date": "2010-09-10", "close": 2.33136, "volume": 811.0}, {"date": "2010-09-13", "close": 2.62278, "volume": 69322.0}, {"date": "2010-09-14", "close": 2.9142, "volume": 67942.0}, {"date": "2010-09-15", "close": 3.10848, "volume": 104946.0}, {"date": "2010-09-16", "close": 2.37993, "volume": 148631.0}, {"date": "2010-09-17", "close": 2.52564, "volume": 21869.0}, {"date": "2010-09-20", "close": 2.28279, "volume": 8648.0}, {"date": "2010-09-21", "close": 2.08851, "volume": 24141.0}, {"date": "2010-09-22", "close": 2.03994, "volume": 1544.0}, {"date": "2010-09-23", "close": 2.28279, "volume": 9162.0}, {"date": "2010-09-24", "close": 2.13708, "volume": 1029.0}, {"date": "2010-09-27", "close": 2.33136, "volume": 14721.0}, {"date": "2010-09-29", "close": 2.37993, "volume": 20565.0}, {"date": "2010-09-30", "close": 2.23422, "volume": 1822.0}, {"date": "2010-10-01", "close": 2.08851, "volume": 10382.0}, {"date": "2010-10-05", "close": 2.03994, "volume": 42121.0}, {"date": "2010-10-06", "close": 1.9428, "volume": 17669.0}, {"date": "2010-10-07", "close": 1.9428, "volume": 11573.0}, {"date": "2010-10-08", "close": 2.03994, "volume": 11963.0}, {"date": "2010-10-11", "close": 2.03994, "volume": 9780.0}, {"date": "2010-10-12", "close": 1.84566, "volume": 11221.0}, {"date": "2010-10-13", "close": 1.84566, "volume": 6275.0}, {"date": "2010-10-14", "close": 1.84566, "volume": 16693.0}, {"date": "2010-10-15", "close": 1.60281, "volume": 16929.0}, {"date": "2010-10-18", "close": 1.69995, "volume": 10100.0}, {"date": "2010-10-19", "close": 1.89423, "volume": 10264.0}, {"date": "2010-10-20", "close": 1.74852, "volume": 8513.0}, {"date": "2010-10-21", "close": 1.9428, "volume": 17187.0}, {"date": "2010-10-22", "close": 1.89423, "volume": 76407.0}, {"date": "2010-10-25", "close": 2.23422, "volume": 112357.0}, {"date": "2010-10-26", "close": 2.23422, "volume": 43431.0}, {"date": "2010-10-27", "close": 2.13708, "volume": 66481.0}, {"date": "2010-10-28", "close": 2.08851, "volume": 44939.0}, {"date": "2010-10-29", "close": 1.9428, "volume": 34641.0}, {"date": "2010-11-01", "close": 2.03994, "volume": 3618.0}, {"date": "2010-11-02", "close": 1.89423, "volume": 12868.0}, {"date": "2010-11-03", "close": 2.08851, "volume": 17202.0}, {"date": "2010-11-04", "close": 2.18565, "volume": 42619.0}, {"date": "2010-11-05", "close": 1.89423, "volume": 19148.0}, {"date": "2010-11-08", "close": 1.99137, "volume": 12981.0}, {"date": "2010-11-09", "close": 1.99137, "volume": 10541.0}, {"date": "2010-11-10", "close": 1.89423, "volume": 29312.0}, {"date": "2010-11-11", "close": 1.89423, "volume": 11447.0}, {"date": "2010-11-12", "close": 1.74852, "volume": 79010.0}, {"date": "2010-11-15", "close": 1.9428, "volume": 24834.0}, {"date": "2010-11-16", "close": 1.89423, "volume": 10809.0}, {"date": "2010-11-17", "close": 2.23422, "volume": 148857.0}, {"date": "2010-11-18", "close": 2.13708, "volume": 41556.0}, {"date": "2010-11-19", "close": 2.37993, "volume": 21207.0}, {"date": "2010-11-22", "close": 2.47707, "volume": 38364.0}, {"date": "2010-11-23", "close": 2.4285, "volume": 30991.0}, {"date": "2010-11-24", "close": 2.28279, "volume": 25940.0}, {"date": "2010-11-25", "close": 2.33136, "volume": 15131.0}, {"date": "2010-11-26", "close": 2.33136, "volume": 35207.0}, {"date": "2010-11-29", "close": 2.18565, "volume": 8261.0}, {"date": "2010-11-30", "close": 2.18565, "volume": 23548.0}, {"date": "2010-12-01", "close": 2.28279, "volume": 39206.0}, {"date": "2010-12-02", "close": 2.52564, "volume": 36179.0}, {"date": "2010-12-03", "close": 2.47707, "volume": 65788.0}, {"date": "2010-12-06", "close": 2.18565, "volume": 57996.0}, {"date": "2010-12-07", "close": 2.4285, "volume": 14772.0}, {"date": "2010-12-08", "close": 2.33136, "volume": 43418.0}, {"date": "2010-12-09", "close": 2.37993, "volume": 51118.0}, {"date": "2010-12-10", "close": 2.52564, "volume": 43278.0}, {"date": "2010-12-13", "close": 2.47707, "volume": 65678.0}, {"date": "2010-12-14", "close": 2.4285, "volume": 34237.0}, {"date": "2010-12-15", "close": 2.28279, "volume": 53623.0}, {"date": "2010-12-16", "close": 2.4285, "volume": 126709.0}, {"date": "2010-12-17", "close": 2.4285, "volume": 15750.0}, {"date": "2010-12-20", "close": 2.37993, "volume": 24243.0}, {"date": "2010-12-21", "close": 2.33136, "volume": 19436.0}, {"date": "2010-12-22", "close": 2.28279, "volume": 14880.0}, {"date": "2010-12-23", "close": 2.33136, "volume": 3088.0}, {"date": "2010-12-24", "close": 2.37993, "volume": 2574.0}, {"date": "2010-12-29", "close": 2.4285, "volume": 8668.0}, {"date": "2010-12-30", "close": 2.28279, "volume": 27062.0}, {"date": "2010-12-31", "close": 2.37993, "volume": 6539.0}, {"date": "2011-01-04", "close": 2.33136, "volume": 43413.0}, {"date": "2011-01-05", "close": 2.28279, "volume": 26890.0}, {"date": "2011-01-06", "close": 2.33136, "volume": 49035.0}, {"date": "2011-01-07", "close": 2.76849, "volume": 305958.0}, {"date": "2011-01-10", "close": 2.71992, "volume": 138438.0}, {"date": "2011-01-11", "close": 2.81706, "volume": 51206.0}, {"date": "2011-01-12", "close": 2.81706, "volume": 57710.0}, {"date": "2011-01-13", "close": 2.86563, "volume": 10809.0}, {"date": "2011-01-14", "close": 2.76849, "volume": 11890.0}, {"date": "2011-01-17", "close": 2.71992, "volume": 67602.0}, {"date": "2011-01-18", "close": 2.86563, "volume": 82972.0}, {"date": "2011-01-19", "close": 2.86563, "volume": 23270.0}, {"date": "2011-01-20", "close": 2.76849, "volume": 14573.0}, {"date": "2011-01-21", "close": 2.67135, "volume": 43237.0}, {"date": "2011-01-24", "close": 2.62278, "volume": 16862.0}, {"date": "2011-01-25", "close": 2.57421, "volume": 8763.0}, {"date": "2011-01-27", "close": 2.33136, "volume": 59426.0}, {"date": "2011-01-28", "close": 2.33136, "volume": 26607.0}, {"date": "2011-01-31", "close": 2.03994, "volume": 69693.0}, {"date": "2011-02-01", "close": 1.74852, "volume": 84172.0}, {"date": "2011-02-02", "close": 1.99137, "volume": 158297.0}, {"date": "2011-02-03", "close": 2.13708, "volume": 74408.0}, {"date": "2011-02-04", "close": 1.9428, "volume": 58678.0}, {"date": "2011-02-07", "close": 1.79709, "volume": 141723.0}, {"date": "2011-02-08", "close": 1.69995, "volume": 116334.0}, {"date": "2011-02-09", "close": 1.65138, "volume": 62848.0}, {"date": "2011-02-10", "close": 1.60281, "volume": 129195.0}, {"date": "2011-02-11", "close": 1.35996, "volume": 227170.0}, {"date": "2011-02-14", "close": 1.40853, "volume": 62516.0}, {"date": "2011-02-16", "close": 1.40853, "volume": 255686.0}, {"date": "2012-07-19", "close": 0.106854, "volume": 710246.0}, {"date": "2012-07-20", "close": 0.106854, "volume": 96712.0}, {"date": "2012-07-23", "close": 0.087426, "volume": 41147.0}, {"date": "2012-07-24", "close": 0.087426, "volume": 22765.0}, {"date": "2012-07-25", "close": 0.087426, "volume": 4118.0}, {"date": "2012-07-26", "close": 0.106854, "volume": 164623.0}, {"date": "2012-07-27", "close": 0.106854, "volume": 56619.0}, {"date": "2012-07-31", "close": 0.09714, "volume": 10294.0}, {"date": "2012-08-01", "close": 0.09714, "volume": 12353.0}, {"date": "2012-08-03", "close": 0.09714, "volume": 39920.0}, {"date": "2012-08-07", "close": 0.087426, "volume": 25736.0}, {"date": "2012-08-10", "close": 0.106854, "volume": 63024.0}, {"date": "2012-08-15", "close": 0.09714, "volume": 102944.0}, {"date": "2012-08-16", "close": 0.09714, "volume": 48898.0}, {"date": "2012-08-17", "close": 0.09714, "volume": 11324.0}, {"date": "2012-08-24", "close": 0.09714, "volume": 51472.0}, {"date": "2012-08-30", "close": 0.09714, "volume": 87789.0}, {"date": "2012-09-05", "close": 0.077712, "volume": 191262.0}, {"date": "2012-09-11", "close": 0.077712, "volume": 10294.0}, {"date": "2012-09-18", "close": 0.077712, "volume": 11839.0}, {"date": "2012-09-20", "close": 0.077712, "volume": 13692.0}, {"date": "2012-09-25", "close": 0.077712, "volume": 5147.0}, {"date": "2012-09-27", "close": 0.077712, "volume": 6658.0}, {"date": "2012-10-04", "close": 0.09714, "volume": 5662.0}, {"date": "2012-10-10", "close": 0.077712, "volume": 4118.0}, {"date": "2012-10-11", "close": 0.087426, "volume": 30285.0}, {"date": "2012-10-15", "close": 0.087426, "volume": 200559.0}, {"date": "2012-10-16", "close": 0.09714, "volume": 46325.0}, {"date": "2012-10-23", "close": 0.09714, "volume": 51472.0}, {"date": "2012-10-26", "close": 0.09714, "volume": 25736.0}, {"date": "2012-11-02", "close": 0.09714, "volume": 51472.0}, {"date": "2012-11-14", "close": 0.077712, "volume": 20589.0}, {"date": "2012-11-26", "close": 0.087426, "volume": 1227408.0}, {"date": "2012-11-27", "close": 0.09714, "volume": 18217.0}, {"date": "2012-11-28", "close": 0.09714, "volume": 0.0}, {"date": "2012-11-29", "close": 0.087426, "volume": 92650.0}, {"date": "2012-12-04", "close": 0.087426, "volume": 206403.0}, {"date": "2012-12-10", "close": 0.087426, "volume": 9780.0}, {"date": "2012-12-12", "close": 0.077712, "volume": 17964.0}, {"date": "2012-12-13", "close": 0.077712, "volume": 25736.0}, {"date": "2012-12-18", "close": 0.087426, "volume": 167233.0}, {"date": "2012-12-21", "close": 0.087426, "volume": 506.0}, {"date": "2012-12-24", "close": 0.087426, "volume": 38150.0}, {"date": "2013-01-03", "close": 0.077712, "volume": 11839.0}, {"date": "2013-01-09", "close": 0.077712, "volume": 1320.0}, {"date": "2013-01-10", "close": 0.077712, "volume": 6436.0}, {"date": "2013-01-11", "close": 0.087426, "volume": 134178.0}, {"date": "2013-01-15", "close": 0.077712, "volume": 2059.0}, {"date": "2013-01-16", "close": 0.077712, "volume": 5147.0}, {"date": "2013-01-22", "close": 0.077712, "volume": 2574.0}, {"date": "2013-01-29", "close": 0.077712, "volume": 2574.0}, {"date": "2013-01-31", "close": 0.077712, "volume": 60695.0}, {"date": "2013-02-05", "close": 0.077712, "volume": 5147.0}, {"date": "2013-02-14", "close": 0.087426, "volume": 51472.0}, {"date": "2013-03-05", "close": 0.087426, "volume": 48384.0}, {"date": "2013-03-13", "close": 0.087426, "volume": 7566.0}, {"date": "2013-03-19", "close": 0.077712, "volume": 1029.0}, {"date": "2013-03-20", "close": 0.09714, "volume": 55796.0}, {"date": "2013-03-21", "close": 0.106854, "volume": 17243.0}, {"date": "2013-03-22", "close": 0.09714, "volume": 17758.0}, {"date": "2013-03-27", "close": 0.09714, "volume": 7086.0}, {"date": "2013-04-02", "close": 0.09714, "volume": 20589.0}, {"date": "2013-04-03", "close": 0.09714, "volume": 32342.0}, {"date": "2013-04-08", "close": 0.077712, "volume": 73090.0}, {"date": "2013-04-09", "close": 0.077712, "volume": 12868.0}, {"date": "2013-04-12", "close": 0.077712, "volume": 32550.0}, {"date": "2013-04-18", "close": 0.077712, "volume": 12561.0}, {"date": "2013-04-19", "close": 0.067998, "volume": 2059.0}, {"date": "2013-04-22", "close": 0.067998, "volume": 2574.0}, {"date": "2013-04-30", "close": 0.04857, "volume": 20589.0}, {"date": "2013-05-01", "close": 0.09714, "volume": 20589.0}, {"date": "2013-05-02", "close": 0.09714, "volume": 10191.0}, {"date": "2013-05-23", "close": 0.04857, "volume": 2162.0}, {"date": "2013-05-28", "close": 0.058284, "volume": 21828.0}, {"date": "2013-06-06", "close": 0.058284, "volume": 989.0}, {"date": "2013-06-11", "close": 0.058284, "volume": 6177.0}, {"date": "2013-06-13", "close": 0.058284, "volume": 2059.0}, {"date": "2013-06-18", "close": 0.058284, "volume": 1029.0}, {"date": "2013-06-24", "close": 0.058284, "volume": 2162.0}, {"date": "2013-06-25", "close": 0.058284, "volume": 2059.0}, {"date": "2013-06-27", "close": 0.04857, "volume": 19287.0}, {"date": "2013-07-08", "close": 0.058284, "volume": 17501.0}, {"date": "2013-07-11", "close": 0.106854, "volume": 51472.0}, {"date": "2013-07-15", "close": 0.09714, "volume": 30883.0}, {"date": "2013-07-22", "close": 0.09714, "volume": 10295.0}, {"date": "2013-07-25", "close": 0.04857, "volume": 10294.0}, {"date": "2013-07-26", "close": 0.04857, "volume": 154416.0}, {"date": "2013-08-05", "close": 0.04857, "volume": 690.0}, {"date": "2013-08-09", "close": 0.04857, "volume": 40148.0}, {"date": "2013-08-12", "close": 0.058284, "volume": 1060.0}, {"date": "2013-08-28", "close": 0.087426, "volume": 15442.0}, {"date": "2013-08-29", "close": 0.09714, "volume": 858524.0}, {"date": "2013-08-30", "close": 0.09714, "volume": 196551.0}, {"date": "2013-09-02", "close": 0.09714, "volume": 102944.0}, {"date": "2013-09-03", "close": 0.09714, "volume": 30883.0}, {"date": "2013-09-04", "close": 0.09714, "volume": 189490.0}, {"date": "2013-09-10", "close": 0.077712, "volume": 266625.0}, {"date": "2013-09-12", "close": 0.106854, "volume": 448764.0}, {"date": "2013-09-17", "close": 0.09714, "volume": 19594.0}, {"date": "2013-09-19", "close": 0.09714, "volume": 926498.0}, {"date": "2013-09-20", "close": 0.116568, "volume": 214041.0}, {"date": "2013-09-24", "close": 0.116568, "volume": 154416.0}, {"date": "2013-09-25", "close": 0.09714, "volume": 1104509.0}, {"date": "2013-09-26", "close": 0.106854, "volume": 218121.0}, {"date": "2013-09-27", "close": 0.106854, "volume": 102944.0}, {"date": "2013-10-02", "close": 0.106854, "volume": 514721.0}, {"date": "2013-10-03", "close": 0.106854, "volume": 51472.0}, {"date": "2013-10-04", "close": 0.106854, "volume": 23677.0}, {"date": "2013-10-07", "close": 0.106854, "volume": 10294.0}, {"date": "2013-10-08", "close": 0.09714, "volume": 115298.0}, {"date": "2013-10-11", "close": 0.087426, "volume": 4118.0}, {"date": "2013-10-15", "close": 0.087426, "volume": 5147.0}, {"date": "2013-11-21", "close": 0.058284, "volume": 1235.0}, {"date": "2013-11-22", "close": 0.038856, "volume": 357319.0}, {"date": "2013-11-28", "close": 0.04857, "volume": 42207.0}, {"date": "2013-12-04", "close": 0.038856, "volume": 82355.0}, {"date": "2013-12-05", "close": 0.029142, "volume": 514721.0}, {"date": "2013-12-09", "close": 0.038856, "volume": 82355.0}, {"date": "2013-12-12", "close": 0.029142, "volume": 184270.0}, {"date": "2013-12-13", "close": 0.029142, "volume": 18221.0}, {"date": "2013-12-27", "close": 0.029142, "volume": 14927.0}, {"date": "2013-12-31", "close": 0.038856, "volume": 102944.0}, {"date": "2014-01-03", "close": 0.038856, "volume": 0.0}, {"date": "2014-01-07", "close": 0.029142, "volume": 13177.0}, {"date": "2014-01-13", "close": 0.067998, "volume": 194032.0}, {"date": "2014-01-14", "close": 0.058284, "volume": 77208.0}, {"date": "2014-01-17", "close": 0.038856, "volume": 80906.0}, {"date": "2014-01-30", "close": 0.058284, "volume": 30883.0}, {"date": "2014-01-31", "close": 0.058284, "volume": 1820.0}, {"date": "2014-02-03", "close": 0.038856, "volume": 600.0}, {"date": "2014-02-06", "close": 0.067998, "volume": 118193.0}, {"date": "2014-02-07", "close": 0.067998, "volume": 87503.0}, {"date": "2014-02-10", "close": 0.067998, "volume": 61767.0}, {"date": "2014-02-11", "close": 0.067998, "volume": null}, {"date": "2014-02-19", "close": 0.067998, "volume": 15802.0}, {"date": "2014-02-20", "close": 0.067998, "volume": 84040.0}, {"date": "2014-02-25", "close": 0.067998, "volume": 168.0}, {"date": "2014-03-07", "close": 0.09714, "volume": 118180.0}, {"date": "2014-03-11", "close": 0.09714, "volume": 19559.0}, {"date": "2014-03-12", "close": 0.09714, "volume": 15442.0}, {"date": "2014-03-14", "close": 0.09714, "volume": 11736.0}, {"date": "2014-03-17", "close": 0.09714, "volume": 48487.0}, {"date": "2014-03-19", "close": 0.087426, "volume": 15442.0}, {"date": "2014-03-31", "close": 0.09714, "volume": 21104.0}, {"date": "2014-04-02", "close": 0.087426, "volume": 4241.0}, {"date": "2014-04-08", "close": 0.087426, "volume": 62178.0}, {"date": "2014-04-09", "close": 0.087426, "volume": 31377.0}, {"date": "2014-04-11", "close": 0.087426, "volume": 20095.0}, {"date": "2014-05-13", "close": 0.067998, "volume": 57191.0}, {"date": "2014-05-14", "close": 0.067998, "volume": 514721.0}, {"date": "2014-05-16", "close": 0.067998, "volume": 46325.0}, {"date": "2014-05-22", "close": 0.067998, "volume": 15442.0}, {"date": "2014-05-29", "close": 0.087426, "volume": 1249428.0}, {"date": "2014-05-30", "close": 0.087426, "volume": 25479.0}, {"date": "2014-06-02", "close": 0.077712, "volume": 20589.0}, {"date": "2014-06-06", "close": 0.058284, "volume": 524.0}, {"date": "2014-06-13", "close": 0.058284, "volume": 875.0}, {"date": "2014-06-16", "close": 0.058284, "volume": 362364.0}, {"date": "2014-06-18", "close": 0.09714, "volume": 10294.0}, {"date": "2014-06-19", "close": 0.038856, "volume": 94709.0}, {"date": "2014-06-20", "close": 0.058284, "volume": 63165.0}, {"date": "2014-06-23", "close": 0.067998, "volume": 53016.0}, {"date": "2014-06-24", "close": 0.067998, "volume": 33457.0}, {"date": "2014-07-01", "close": 0.067998, "volume": 7412.0}, {"date": "2014-07-08", "close": 0.058284, "volume": 30883.0}, {"date": "2014-07-10", "close": 0.058284, "volume": 12868.0}, {"date": "2014-07-21", "close": 0.09714, "volume": 136032.0}, {"date": "2014-07-22", "close": 0.067998, "volume": 103974.0}, {"date": "2014-07-23", "close": 0.087426, "volume": 268227.0}, {"date": "2014-08-05", "close": 0.077712, "volume": 12559.0}, {"date": "2014-08-06", "close": 0.067998, "volume": 14870.0}, {"date": "2014-08-21", "close": 0.067998, "volume": 154416.0}, {"date": "2014-08-22", "close": 0.067998, "volume": 9780.0}, {"date": "2014-09-15", "close": 0.058284, "volume": 7721.0}, {"date": "2014-09-23", "close": 0.058284, "volume": 59708.0}, {"date": "2014-09-26", "close": 0.058284, "volume": 15097.0}, {"date": "2014-10-09", "close": 0.04857, "volume": 154416.0}, {"date": "2014-10-10", "close": 0.04857, "volume": 51472.0}, {"date": "2014-10-17", "close": 0.04857, "volume": 2059.0}, {"date": "2014-10-22", "close": 0.058284, "volume": 98142.0}, {"date": "2014-10-28", "close": 0.067998, "volume": 105003.0}, {"date": "2014-11-03", "close": 0.058284, "volume": 2743.0}, {"date": "2014-11-21", "close": 0.067998, "volume": 195115.0}, {"date": "2014-11-25", "close": 0.04857, "volume": 26285.0}, {"date": "2014-12-01", "close": 0.04857, "volume": 51472.0}, {"date": "2014-12-02", "close": 0.04857, "volume": 5147.0}, {"date": "2014-12-11", "close": 0.04857, "volume": 44815.0}, {"date": "2014-12-18", "close": 0.038856, "volume": 5147.0}, {"date": "2014-12-30", "close": 0.038856, "volume": 74635.0}, {"date": "2015-01-05", "close": 0.038856, "volume": 20589.0}, {"date": "2015-01-06", "close": 0.038856, "volume": 41564.0}, {"date": "2015-01-20", "close": 0.038856, "volume": 6177.0}, {"date": "2015-02-02", "close": 0.04857, "volume": 102944.0}, {"date": "2015-02-17", "close": 0.058284, "volume": 123533.0}, {"date": "2015-02-20", "close": 0.04857, "volume": 1029.0}, {"date": "2015-03-02", "close": 0.058284, "volume": 51472.0}, {"date": "2015-03-03", "close": 0.058284, "volume": 51472.0}, {"date": "2015-03-04", "close": 0.04857, "volume": 180152.0}, {"date": "2015-03-23", "close": 0.058284, "volume": 115177.0}, {"date": "2015-03-24", "close": 0.058284, "volume": 2574.0}, {"date": "2015-04-02", "close": 0.058284, "volume": 1029.0}, {"date": "2015-04-10", "close": 0.067998, "volume": 15442.0}, {"date": "2015-04-14", "close": 0.058284, "volume": 35636.0}, {"date": "2015-04-16", "close": 0.04857, "volume": 5147.0}, {"date": "2015-04-28", "close": 0.04857, "volume": 31803.0}, {"date": "2015-04-29", "close": 0.058284, "volume": 42601.0}, {"date": "2015-05-01", "close": 0.04857, "volume": 81285.0}, {"date": "2015-05-07", "close": 0.04857, "volume": 51472.0}, {"date": "2015-05-11", "close": 0.04857, "volume": 16873.0}, {"date": "2015-05-15", "close": 0.04857, "volume": 83769.0}, {"date": "2015-05-26", "close": 0.038856, "volume": 3088.0}, {"date": "2015-05-29", "close": 0.029142, "volume": 204114.0}, {"date": "2015-06-01", "close": 0.029142, "volume": 5919.0}, {"date": "2015-06-03", "close": 0.038856, "volume": 19837.0}, {"date": "2015-06-04", "close": 0.038856, "volume": 22905.0}, {"date": "2015-06-10", "close": 0.038856, "volume": 6177.0}, {"date": "2015-06-12", "close": 0.038856, "volume": 16986.0}, {"date": "2015-06-16", "close": 0.038856, "volume": 10294.0}, {"date": "2015-06-18", "close": 0.038856, "volume": 41178.0}, {"date": "2015-06-23", "close": 0.029142, "volume": 12868.0}, {"date": "2015-06-25", "close": 0.029142, "volume": 6987.0}, {"date": "2015-06-29", "close": 0.029142, "volume": 13897.0}, {"date": "2015-07-06", "close": 0.029142, "volume": 2141.0}, {"date": "2015-07-13", "close": 0.029142, "volume": 432.0}, {"date": "2015-07-30", "close": 0.029142, "volume": 6691.0}, {"date": "2015-08-11", "close": 0.029142, "volume": 85958.0}, {"date": "2015-08-12", "close": 0.038856, "volume": 20589.0}, {"date": "2015-08-14", "close": 0.04857, "volume": 15442.0}, {"date": "2015-09-15", "close": 0.04857, "volume": 20589.0}, {"date": "2015-09-23", "close": 0.038856, "volume": 66914.0}, {"date": "2015-09-25", "close": 0.029142, "volume": 20589.0}, {"date": "2015-10-20", "close": 0.038856, "volume": 36030.0}, {"date": "2015-10-21", "close": 0.038856, "volume": 66914.0}, {"date": "2015-10-27", "close": 0.058284, "volume": 1486369.0}, {"date": "2015-10-28", "close": 0.058284, "volume": 148607.0}, {"date": "2015-10-29", "close": 0.04857, "volume": 194719.0}, {"date": "2015-10-30", "close": 0.038856, "volume": 20414.0}, {"date": "2015-11-02", "close": 0.058284, "volume": 154585.0}, {"date": "2015-11-04", "close": 0.04857, "volume": 51310.0}, {"date": "2015-11-09", "close": 0.04857, "volume": 61767.0}, {"date": "2015-11-10", "close": 0.04857, "volume": 6031.0}, {"date": "2015-11-17", "close": 0.04857, "volume": 163148.0}, {"date": "2015-11-18", "close": 0.077712, "volume": 431336.0}, {"date": "2015-11-19", "close": 0.067998, "volume": 92128.0}, {"date": "2015-11-20", "close": 0.067998, "volume": 13383.0}, {"date": "2015-11-23", "close": 0.067998, "volume": 10075.0}, {"date": "2015-11-24", "close": 0.04857, "volume": 92835.0}, {"date": "2015-11-26", "close": 0.04857, "volume": 43.0}, {"date": "2015-11-27", "close": 0.058284, "volume": 30883.0}, {"date": "2015-12-02", "close": 0.04857, "volume": 114289.0}, {"date": "2015-12-03", "close": 0.04857, "volume": 15956.0}, {"date": "2015-12-07", "close": 0.04857, "volume": 30369.0}, {"date": "2015-12-10", "close": 0.058284, "volume": 36030.0}, {"date": "2015-12-14", "close": 0.058284, "volume": 31418.0}, {"date": "2015-12-16", "close": 0.058284, "volume": 46762.0}, {"date": "2015-12-17", "close": 0.038856, "volume": 401482.0}, {"date": "2015-12-18", "close": 0.038856, "volume": 5765.0}, {"date": "2015-12-21", "close": 0.04857, "volume": 77208.0}, {"date": "2016-01-05", "close": 0.038856, "volume": 9244.0}, {"date": "2016-01-11", "close": 0.038856, "volume": 51472.0}, {"date": "2016-01-12", "close": 0.038856, "volume": 14412.0}, {"date": "2016-01-13", "close": 0.038856, "volume": 12868.0}, {"date": "2016-01-18", "close": 0.04857, "volume": 66831.0}, {"date": "2016-01-22", "close": 0.067998, "volume": 538707.0}, {"date": "2016-01-25", "close": 0.067998, "volume": 37143.0}, {"date": "2016-01-27", "close": 0.058284, "volume": 51393.0}, {"date": "2016-01-29", "close": 0.077712, "volume": 10294.0}, {"date": "2016-02-01", "close": 0.077712, "volume": 20589.0}, {"date": "2016-02-05", "close": 0.067998, "volume": 16450.0}, {"date": "2016-02-08", "close": 0.067998, "volume": 9358.0}, {"date": "2016-02-09", "close": 0.058284, "volume": 7361.0}, {"date": "2016-02-12", "close": 0.058284, "volume": 937.0}, {"date": "2016-02-15", "close": 0.058284, "volume": 15737.0}, {"date": "2016-02-16", "close": 0.058284, "volume": 2604.0}, {"date": "2016-02-17", "close": 0.058284, "volume": 56619.0}, {"date": "2016-02-19", "close": 0.058284, "volume": 8088.0}, {"date": "2016-02-22", "close": 0.058284, "volume": 20589.0}, {"date": "2016-02-25", "close": 0.058284, "volume": 284311.0}, {"date": "2016-02-26", "close": 0.058284, "volume": 23162.0}, {"date": "2016-02-29", "close": 0.04857, "volume": 88429.0}, {"date": "2016-03-02", "close": 0.04857, "volume": 25736.0}, {"date": "2016-03-07", "close": 0.067998, "volume": 895532.0}, {"date": "2016-03-08", "close": 0.067998, "volume": 195594.0}, {"date": "2016-03-09", "close": 0.077712, "volume": 1080453.0}, {"date": "2016-03-15", "close": 0.067998, "volume": 51473.0}, {"date": "2016-03-16", "close": 0.058284, "volume": 267181.0}, {"date": "2016-03-18", "close": 0.058284, "volume": 51011.0}, {"date": "2016-03-23", "close": 0.058284, "volume": 45288.0}, {"date": "2016-03-31", "close": 0.04857, "volume": 320656.0}, {"date": "2016-04-01", "close": 0.04857, "volume": 20589.0}, {"date": "2016-04-04", "close": 0.067998, "volume": 6938015.0}, {"date": "2016-04-05", "close": 0.067998, "volume": 761970.0}, {"date": "2016-04-06", "close": 0.067998, "volume": 530316.0}, {"date": "2016-04-07", "close": 0.067998, "volume": 454350.0}, {"date": "2016-04-08", "close": 0.06, "volume": 161792.0}, {"date": "2016-04-11", "close": 0.06, "volume": 20500.0}, {"date": "2016-04-12", "close": 0.07, "volume": 10000.0}, {"date": "2016-04-13", "close": 0.06, "volume": 13000.0}, {"date": "2016-04-14", "close": 0.07, "volume": 154857.0}, {"date": "2016-04-15", "close": 0.07, "volume": 807571.0}, {"date": "2016-04-18", "close": 0.07, "volume": 25000.0}, {"date": "2016-04-19", "close": 0.07, "volume": 11150.0}, {"date": "2016-04-20", "close": 0.06, "volume": 1000.0}, {"date": "2016-04-21", "close": 0.07, "volume": 58215.0}, {"date": "2016-04-26", "close": 0.07, "volume": 122920.0}, {"date": "2016-04-27", "close": 0.07, "volume": 7500.0}, {"date": "2016-04-28", "close": 0.07, "volume": 11000.0}, {"date": "2016-05-03", "close": 0.07, "volume": 104000.0}, {"date": "2016-05-04", "close": 0.06, "volume": 143200.0}, {"date": "2016-05-05", "close": 0.06, "volume": 684434.0}, {"date": "2016-05-12", "close": 0.19, "volume": 19899515.0}, {"date": "2016-05-13", "close": 0.17, "volume": 8579342.0}, {"date": "2016-05-16", "close": 0.17, "volume": 4009623.0}, {"date": "2016-05-17", "close": 0.17, "volume": 4305301.0}, {"date": "2016-05-18", "close": 0.14, "volume": 4168646.0}, {"date": "2016-05-19", "close": 0.15, "volume": 1540383.0}, {"date": "2016-05-20", "close": 0.15, "volume": 2934229.0}, {"date": "2016-05-23", "close": 0.16, "volume": 544381.0}, {"date": "2016-05-24", "close": 0.16, "volume": 756194.0}, {"date": "2016-05-25", "close": 0.18, "volume": 2334933.0}, {"date": "2016-05-26", "close": 0.16, "volume": 520414.0}, {"date": "2016-05-27", "close": 0.16, "volume": 2185984.0}, {"date": "2016-06-01", "close": 0.16, "volume": 2736087.0}, {"date": "2016-06-02", "close": 0.16, "volume": 518960.0}, {"date": "2016-06-03", "close": 0.18, "volume": 2429729.0}, {"date": "2016-06-06", "close": 0.17, "volume": 868795.0}, {"date": "2016-06-07", "close": 0.19, "volume": 6127611.0}, {"date": "2016-06-08", "close": 0.19, "volume": 1694593.0}, {"date": "2016-06-09", "close": 0.24, "volume": 7164714.0}, {"date": "2016-06-10", "close": 0.23, "volume": 3089765.0}, {"date": "2016-06-14", "close": 0.21, "volume": 3120113.0}, {"date": "2016-06-15", "close": 0.21, "volume": 2395714.0}, {"date": "2016-06-16", "close": 0.21, "volume": 788687.0}, {"date": "2016-06-17", "close": 0.19, "volume": 2089150.0}, {"date": "2016-06-20", "close": 0.18, "volume": 1540349.0}, {"date": "2016-06-21", "close": 0.18, "volume": 1528038.0}, {"date": "2016-06-22", "close": 0.17, "volume": 2037966.0}, {"date": "2016-06-23", "close": 0.2, "volume": 3993045.0}, {"date": "2016-06-24", "close": 0.18, "volume": 3393818.0}, {"date": "2016-06-27", "close": 0.17, "volume": 782398.0}, {"date": "2016-06-28", "close": 0.18, "volume": 952191.0}, {"date": "2016-06-29", "close": 0.19, "volume": 535886.0}, {"date": "2016-06-30", "close": 0.22, "volume": 2452682.0}, {"date": "2016-07-01", "close": 0.24, "volume": 2516142.0}, {"date": "2016-07-04", "close": 0.32, "volume": 13552497.0}, {"date": "2016-07-05", "close": 0.28, "volume": 6489910.0}, {"date": "2016-07-06", "close": 0.34, "volume": 5509596.0}, {"date": "2016-07-07", "close": 0.34, "volume": 4854718.0}, {"date": "2016-07-08", "close": 0.42, "volume": 10816250.0}, {"date": "2016-07-11", "close": 0.53, "volume": 11137456.0}, {"date": "2016-07-12", "close": 0.48, "volume": 15469504.0}, {"date": "2016-07-13", "close": 0.5, "volume": 6664651.0}, {"date": "2016-07-14", "close": 0.63, "volume": 6160539.0}, {"date": "2016-07-15", "close": 0.6, "volume": 5101144.0}, {"date": "2016-07-18", "close": 0.6, "volume": 3127765.0}, {"date": "2016-07-19", "close": 0.71, "volume": 7297579.0}, {"date": "2016-07-22", "close": 0.59, "volume": 8126708.0}, {"date": "2016-07-25", "close": 0.54, "volume": 3475747.0}, {"date": "2016-07-26", "close": 0.57, "volume": 1891428.0}, {"date": "2016-07-27", "close": 0.67, "volume": 3781241.0}, {"date": "2016-07-28", "close": 0.67, "volume": 5056780.0}, {"date": "2016-07-29", "close": 0.61, "volume": 3646820.0}, {"date": "2016-08-01", "close": 0.59, "volume": 1737171.0}, {"date": "2016-08-02", "close": 0.56, "volume": 2650215.0}, {"date": "2016-08-03", "close": 0.55, "volume": 1849832.0}, {"date": "2016-08-04", "close": 0.58, "volume": 1388585.0}, {"date": "2016-08-05", "close": 0.55, "volume": 343715.0}, {"date": "2016-08-08", "close": 0.52, "volume": 1643092.0}, {"date": "2016-08-09", "close": 0.53, "volume": 679563.0}, {"date": "2016-08-10", "close": 0.56, "volume": 809195.0}, {"date": "2016-08-11", "close": 0.55, "volume": 357475.0}, {"date": "2016-08-12", "close": 0.53, "volume": 444431.0}, {"date": "2016-08-15", "close": 0.52, "volume": 551588.0}, {"date": "2016-08-16", "close": 0.44, "volume": 2383945.0}, {"date": "2016-08-17", "close": 0.48, "volume": 1476251.0}, {"date": "2016-08-18", "close": 0.52, "volume": 702828.0}, {"date": "2016-08-19", "close": 0.51, "volume": 406122.0}, {"date": "2016-08-22", "close": 0.47, "volume": 272054.0}, {"date": "2016-08-23", "close": 0.5, "volume": 227021.0}, {"date": "2016-08-24", "close": 0.46, "volume": 137822.0}, {"date": "2016-08-25", "close": 0.46, "volume": 157866.0}, {"date": "2016-08-26", "close": 0.51, "volume": 961711.0}, {"date": "2016-08-29", "close": 0.59, "volume": 1367288.0}, {"date": "2016-08-30", "close": 0.58, "volume": 918793.0}, {"date": "2016-08-31", "close": 0.51, "volume": 1718189.0}, {"date": "2016-09-01", "close": 0.48, "volume": 419100.0}, {"date": "2016-09-02", "close": 0.49, "volume": 87094.0}, {"date": "2016-09-05", "close": 0.51, "volume": 191635.0}, {"date": "2016-09-06", "close": 0.54, "volume": 282478.0}, {"date": "2016-09-07", "close": 0.53, "volume": 212342.0}, {"date": "2016-09-08", "close": 0.5, "volume": 233547.0}, {"date": "2016-09-09", "close": 0.53, "volume": 388215.0}, {"date": "2016-09-12", "close": 0.49, "volume": 418559.0}, {"date": "2016-09-13", "close": 0.5, "volume": 271640.0}, {"date": "2016-09-14", "close": 0.49, "volume": 212463.0}, {"date": "2016-09-15", "close": 0.49, "volume": 883164.0}, {"date": "2016-09-16", "close": 0.5, "volume": 518231.0}, {"date": "2016-09-19", "close": 0.52, "volume": 553803.0}, {"date": "2016-09-20", "close": 0.51, "volume": 1104686.0}, {"date": "2016-09-21", "close": 0.49, "volume": 391065.0}, {"date": "2016-09-22", "close": 0.45, "volume": 1376184.0}, {"date": "2016-09-23", "close": 0.47, "volume": 963781.0}, {"date": "2016-09-26", "close": 0.45, "volume": 360108.0}, {"date": "2016-09-27", "close": 0.46, "volume": 380684.0}, {"date": "2016-09-28", "close": 0.45, "volume": 44953.0}, {"date": "2016-09-29", "close": 0.47, "volume": 271158.0}, {"date": "2016-09-30", "close": 0.49, "volume": 344540.0}, {"date": "2016-10-03", "close": 0.51, "volume": 432611.0}, {"date": "2016-10-04", "close": 0.48, "volume": 649979.0}, {"date": "2016-10-05", "close": 0.47, "volume": 174780.0}, {"date": "2016-10-06", "close": 0.49, "volume": 155158.0}, {"date": "2016-10-07", "close": 0.49, "volume": 33801.0}, {"date": "2016-10-10", "close": 0.47, "volume": 235835.0}, {"date": "2016-10-11", "close": 0.46, "volume": 99023.0}, {"date": "2016-10-12", "close": 0.45, "volume": 75210.0}, {"date": "2016-10-13", "close": 0.46, "volume": 403497.0}, {"date": "2016-10-14", "close": 0.46, "volume": 5000.0}, {"date": "2016-10-17", "close": 0.45, "volume": 202828.0}, {"date": "2016-10-18", "close": 0.43, "volume": 313478.0}, {"date": "2016-10-19", "close": 0.43, "volume": 224011.0}, {"date": "2016-10-20", "close": 0.44, "volume": 333806.0}, {"date": "2016-10-21", "close": 0.43, "volume": 388684.0}, {"date": "2016-10-24", "close": 0.4, "volume": 671939.0}, {"date": "2016-10-25", "close": 0.41, "volume": 295775.0}, {"date": "2016-10-26", "close": 0.39, "volume": 442315.0}, {"date": "2016-10-27", "close": 0.35, "volume": 638004.0}, {"date": "2016-10-28", "close": 0.38, "volume": 287675.0}, {"date": "2016-10-31", "close": 0.33, "volume": 434272.0}, {"date": "2016-11-01", "close": 0.31, "volume": 625058.0}, {"date": "2016-11-02", "close": 0.3, "volume": 370973.0}, {"date": "2016-11-03", "close": 0.29, "volume": 241860.0}, {"date": "2016-11-04", "close": 0.25, "volume": 1325101.0}, {"date": "2016-11-07", "close": 0.26, "volume": 577202.0}, {"date": "2016-11-08", "close": 0.26, "volume": 495480.0}, {"date": "2016-11-09", "close": 0.24, "volume": 1356494.0}, {"date": "2016-11-10", "close": 0.25, "volume": 313987.0}, {"date": "2016-11-11", "close": 0.27, "volume": 546743.0}, {"date": "2016-11-14", "close": 0.25, "volume": 188031.0}, {"date": "2016-11-15", "close": 0.24, "volume": 1314821.0}, {"date": "2016-11-16", "close": 0.25, "volume": 827621.0}, {"date": "2016-11-17", "close": 0.31, "volume": 2367333.0}, {"date": "2016-11-18", "close": 0.29, "volume": 1066200.0}, {"date": "2016-11-21", "close": 0.29, "volume": 147150.0}, {"date": "2016-11-22", "close": 0.26, "volume": 687631.0}, {"date": "2016-11-23", "close": 0.26, "volume": 350021.0}, {"date": "2016-11-24", "close": 0.25, "volume": 274439.0}, {"date": "2016-11-25", "close": 0.25, "volume": 194526.0}, {"date": "2016-11-28", "close": 0.24, "volume": 210424.0}, {"date": "2016-11-29", "close": 0.24, "volume": 105065.0}, {"date": "2016-11-30", "close": 0.23, "volume": 110264.0}, {"date": "2016-12-01", "close": 0.23, "volume": 76784.0}, {"date": "2016-12-02", "close": 0.24, "volume": 86643.0}, {"date": "2016-12-05", "close": 0.23, "volume": 38944.0}, {"date": "2016-12-06", "close": 0.25, "volume": 201872.0}, {"date": "2016-12-07", "close": 0.27, "volume": 252651.0}, {"date": "2016-12-08", "close": 0.27, "volume": 440157.0}, {"date": "2016-12-09", "close": 0.28, "volume": 114034.0}, {"date": "2016-12-12", "close": 0.29, "volume": 149364.0}, {"date": "2016-12-13", "close": 0.28, "volume": 335059.0}, {"date": "2016-12-14", "close": 0.28, "volume": 98091.0}, {"date": "2016-12-15", "close": 0.27, "volume": 82258.0}, {"date": "2016-12-16", "close": 0.28, "volume": 196157.0}, {"date": "2016-12-19", "close": 0.27, "volume": 22235.0}, {"date": "2016-12-20", "close": 0.25, "volume": 136642.0}, {"date": "2016-12-21", "close": 0.26, "volume": 68808.0}, {"date": "2016-12-22", "close": 0.26, "volume": 2209.0}, {"date": "2016-12-23", "close": 0.26, "volume": 7401.0}, {"date": "2016-12-28", "close": 0.27, "volume": 111761.0}, {"date": "2016-12-29", "close": 0.26, "volume": 17291.0}, {"date": "2016-12-30", "close": 0.27, "volume": 133451.0}, {"date": "2017-01-03", "close": 0.27, "volume": 43290.0}, {"date": "2017-01-04", "close": 0.28, "volume": 45026.0}, {"date": "2017-01-05", "close": 0.26, "volume": 544536.0}, {"date": "2017-01-06", "close": 0.28, "volume": 30010.0}, {"date": "2017-01-09", "close": 0.27, "volume": 287205.0}, {"date": "2017-01-10", "close": 0.27, "volume": 66355.0}, {"date": "2017-01-11", "close": 0.28, "volume": 35668.0}, {"date": "2017-01-12", "close": 0.26, "volume": 93362.0}, {"date": "2017-01-13", "close": 0.26, "volume": 143185.0}, {"date": "2017-01-16", "close": 0.25, "volume": 559451.0}, {"date": "2017-01-17", "close": 0.25, "volume": 1152.0}, {"date": "2017-01-18", "close": 0.25, "volume": 15431.0}, {"date": "2017-01-19", "close": 0.25, "volume": 18686.0}, {"date": "2017-01-20", "close": 0.25, "volume": 11426.0}, {"date": "2017-01-23", "close": 0.25, "volume": 123164.0}, {"date": "2017-01-24", "close": 0.25, "volume": 11430.0}, {"date": "2017-01-25", "close": 0.26, "volume": 79579.0}, {"date": "2017-01-27", "close": 0.25, "volume": 86282.0}, {"date": "2017-01-30", "close": 0.24, "volume": 123852.0}, {"date": "2017-01-31", "close": 0.24, "volume": 98220.0}, {"date": "2017-02-01", "close": 0.24, "volume": 25038.0}, {"date": "2017-02-02", "close": 0.24, "volume": 48000.0}, {"date": "2017-02-03", "close": 0.24, "volume": 10259.0}, {"date": "2017-02-06", "close": 0.25, "volume": 279885.0}, {"date": "2017-02-07", "close": 0.26, "volume": 356762.0}, {"date": "2017-02-08", "close": 0.28, "volume": 680122.0}, {"date": "2017-02-09", "close": 0.28, "volume": 275471.0}, {"date": "2017-02-10", "close": 0.28, "volume": 171327.0}, {"date": "2017-02-13", "close": 0.27, "volume": 128078.0}, {"date": "2017-02-14", "close": 0.27, "volume": 451568.0}, {"date": "2017-02-15", "close": 0.27, "volume": 107862.0}, {"date": "2017-02-16", "close": 0.28, "volume": 12150.0}, {"date": "2017-02-17", "close": 0.28, "volume": 350.0}, {"date": "2017-02-20", "close": 0.27, "volume": 291801.0}, {"date": "2017-02-21", "close": 0.27, "volume": 72675.0}, {"date": "2017-02-22", "close": 0.25, "volume": 166714.0}, {"date": "2017-02-23", "close": 0.25, "volume": 217821.0}, {"date": "2017-02-24", "close": 0.25, "volume": 13000.0}, {"date": "2017-02-27", "close": 0.24, "volume": 92918.0}, {"date": "2017-02-28", "close": 0.25, "volume": 45763.0}, {"date": "2017-03-01", "close": 0.24, "volume": 37000.0}, {"date": "2017-03-02", "close": 0.25, "volume": 42402.0}, {"date": "2017-03-03", "close": 0.23, "volume": 197841.0}, {"date": "2017-03-06", "close": 0.24, "volume": 54595.0}, {"date": "2017-03-07", "close": 0.23, "volume": 110446.0}, {"date": "2017-03-08", "close": 0.21, "volume": 297746.0}, {"date": "2017-03-09", "close": 0.23, "volume": 117843.0}, {"date": "2017-03-10", "close": 0.22, "volume": 353641.0}, {"date": "2017-03-13", "close": 0.22, "volume": 73839.0}, {"date": "2017-03-14", "close": 0.24, "volume": 275741.0}, {"date": "2017-03-15", "close": 0.26, "volume": 154977.0}, {"date": "2017-03-16", "close": 0.28, "volume": 111021.0}, {"date": "2017-03-17", "close": 0.25, "volume": 83829.0}, {"date": "2017-03-20", "close": 0.26, "volume": 1927.0}, {"date": "2017-03-21", "close": 0.26, "volume": 110962.0}, {"date": "2017-03-22", "close": 0.24, "volume": 181754.0}, {"date": "2017-03-23", "close": 0.25, "volume": 233193.0}, {"date": "2017-03-24", "close": 0.24, "volume": 107700.0}, {"date": "2017-03-27", "close": 0.25, "volume": 98000.0}, {"date": "2017-03-28", "close": 0.25, "volume": 63367.0}, {"date": "2017-03-29", "close": 0.25, "volume": 87206.0}, {"date": "2017-03-30", "close": 0.25, "volume": 78260.0}, {"date": "2017-03-31", "close": 0.25, "volume": 82000.0}, {"date": "2017-04-04", "close": 0.25, "volume": 37100.0}, {"date": "2017-04-05", "close": 0.25, "volume": 88499.0}, {"date": "2017-04-06", "close": 0.24, "volume": 154455.0}, {"date": "2017-04-07", "close": 0.25, "volume": 24155.0}, {"date": "2017-04-10", "close": 0.25, "volume": 44400.0}, {"date": "2017-04-11", "close": 0.25, "volume": 32200.0}, {"date": "2017-04-12", "close": 0.25, "volume": 6430.0}, {"date": "2017-04-13", "close": 0.25, "volume": 17610.0}, {"date": "2017-04-18", "close": 0.25, "volume": 45197.0}, {"date": "2017-04-19", "close": 0.24, "volume": 87045.0}, {"date": "2017-04-20", "close": 0.24, "volume": 16405.0}, {"date": "2017-04-21", "close": 0.25, "volume": 137239.0}, {"date": "2017-04-24", "close": 0.25, "volume": 22027.0}, {"date": "2017-04-26", "close": 0.25, "volume": 20373.0}, {"date": "2017-04-27", "close": 0.24, "volume": 12477.0}, {"date": "2017-04-28", "close": 0.24, "volume": 180714.0}, {"date": "2017-05-01", "close": 0.24, "volume": 81267.0}, {"date": "2017-05-02", "close": 0.26, "volume": 275735.0}, {"date": "2017-05-03", "close": 0.26, "volume": 338100.0}, {"date": "2017-05-04", "close": 0.26, "volume": 85572.0}, {"date": "2017-05-05", "close": 0.26, "volume": 25630.0}, {"date": "2017-05-08", "close": 0.26, "volume": 102785.0}, {"date": "2017-05-09", "close": 0.27, "volume": 452222.0}, {"date": "2017-05-10", "close": 0.26, "volume": 16283.0}, {"date": "2017-05-11", "close": 0.25, "volume": 8345.0}, {"date": "2017-05-12", "close": 0.25, "volume": 77395.0}, {"date": "2017-05-15", "close": 0.25, "volume": 15921.0}, {"date": "2017-05-16", "close": 0.27, "volume": 186214.0}, {"date": "2017-05-17", "close": 0.27, "volume": 351368.0}, {"date": "2017-05-18", "close": 0.29, "volume": 151570.0}, {"date": "2017-05-19", "close": 0.28, "volume": 12179.0}, {"date": "2017-05-22", "close": 0.26, "volume": 69638.0}, {"date": "2017-05-23", "close": 0.26, "volume": 96642.0}, {"date": "2017-05-25", "close": 0.26, "volume": 7900.0}, {"date": "2017-05-29", "close": 0.25, "volume": 187602.0}, {"date": "2017-05-30", "close": 0.25, "volume": 15245.0}, {"date": "2017-05-31", "close": 0.26, "volume": 20676.0}, {"date": "2017-06-01", "close": 0.25, "volume": 140000.0}, {"date": "2017-06-02", "close": 0.25, "volume": 157828.0}, {"date": "2017-06-06", "close": 0.25, "volume": 10000.0}, {"date": "2017-06-07", "close": 0.24, "volume": 78399.0}, {"date": "2017-06-08", "close": 0.24, "volume": 117713.0}, {"date": "2017-06-09", "close": 0.23, "volume": 118617.0}, {"date": "2017-06-13", "close": 0.24, "volume": 172407.0}, {"date": "2017-06-14", "close": 0.24, "volume": 2092.0}, {"date": "2017-06-15", "close": 0.24, "volume": 8317.0}, {"date": "2017-06-16", "close": 0.23, "volume": 56293.0}, {"date": "2017-06-19", "close": 0.23, "volume": 28160.0}, {"date": "2017-06-20", "close": 0.23, "volume": 7831.0}, {"date": "2017-06-21", "close": 0.23, "volume": 240398.0}, {"date": "2017-06-23", "close": 0.22, "volume": 62602.0}, {"date": "2017-06-26", "close": 0.22, "volume": 264657.0}, {"date": "2017-06-27", "close": 0.21, "volume": 109352.0}, {"date": "2017-06-28", "close": 0.2, "volume": 337494.0}, {"date": "2017-07-03", "close": 0.21, "volume": 260510.0}, {"date": "2017-07-04", "close": 0.21, "volume": 27065.0}, {"date": "2017-07-05", "close": 0.21, "volume": 3430.0}, {"date": "2017-07-07", "close": 0.23, "volume": 82401.0}, {"date": "2017-07-10", "close": 0.23, "volume": 50460.0}, {"date": "2017-07-11", "close": 0.23, "volume": 40000.0}, {"date": "2017-07-12", "close": 0.23, "volume": 208140.0}, {"date": "2017-07-13", "close": 0.24, "volume": 124249.0}, {"date": "2017-07-14", "close": 0.23, "volume": 40598.0}, {"date": "2017-07-17", "close": 0.22, "volume": 79029.0}, {"date": "2017-07-18", "close": 0.22, "volume": 3000.0}, {"date": "2017-07-19", "close": 0.23, "volume": 134378.0}, {"date": "2017-07-20", "close": 0.24, "volume": 152951.0}, {"date": "2017-07-21", "close": 0.27, "volume": 228800.0}, {"date": "2017-07-24", "close": 0.27, "volume": 128167.0}, {"date": "2017-07-25", "close": 0.26, "volume": 102640.0}, {"date": "2017-07-26", "close": 0.26, "volume": 138140.0}, {"date": "2017-07-27", "close": 0.28, "volume": 167937.0}, {"date": "2017-07-28", "close": 0.29, "volume": 114501.0}, {"date": "2017-07-31", "close": 0.27, "volume": 185740.0}, {"date": "2017-08-01", "close": 0.28, "volume": 21144.0}, {"date": "2017-08-03", "close": 0.28, "volume": 998989.0}, {"date": "2017-08-04", "close": 0.3, "volume": 865350.0}, {"date": "2017-08-07", "close": 0.3, "volume": 150232.0}, {"date": "2017-08-08", "close": 0.28, "volume": 1105011.0}, {"date": "2017-08-09", "close": 0.28, "volume": 416889.0}, {"date": "2017-08-10", "close": 0.28, "volume": 270717.0}, {"date": "2017-08-11", "close": 0.29, "volume": 442003.0}, {"date": "2017-08-14", "close": 0.29, "volume": 156866.0}, {"date": "2017-08-15", "close": 0.27, "volume": 111312.0}, {"date": "2017-08-16", "close": 0.29, "volume": 184818.0}, {"date": "2017-08-17", "close": 0.29, "volume": 520722.0}, {"date": "2017-08-18", "close": 0.33, "volume": 1376518.0}, {"date": "2017-08-21", "close": 0.32, "volume": 1151355.0}, {"date": "2017-08-22", "close": 0.33, "volume": 290569.0}, {"date": "2017-08-23", "close": 0.34, "volume": 198264.0}, {"date": "2017-08-24", "close": 0.31, "volume": 475296.0}, {"date": "2017-08-25", "close": 0.31, "volume": 197901.0}, {"date": "2017-08-28", "close": 0.29, "volume": 382278.0}, {"date": "2017-08-29", "close": 0.27, "volume": 260959.0}, {"date": "2017-08-30", "close": 0.28, "volume": 125881.0}, {"date": "2017-08-31", "close": 0.28, "volume": 35533.0}, {"date": "2017-09-01", "close": 0.27, "volume": 96776.0}, {"date": "2017-09-04", "close": 0.28, "volume": 14132.0}, {"date": "2017-09-05", "close": 0.26, "volume": 212697.0}, {"date": "2017-09-06", "close": 0.26, "volume": 118831.0}, {"date": "2017-09-07", "close": 0.25, "volume": 48300.0}, {"date": "2017-09-08", "close": 0.23, "volume": 95364.0}, {"date": "2017-09-11", "close": 0.26, "volume": 58958.0}, {"date": "2017-09-12", "close": 0.28, "volume": 790572.0}, {"date": "2017-09-13", "close": 0.29, "volume": 126767.0}, {"date": "2017-09-14", "close": 0.3, "volume": 328848.0}, {"date": "2017-09-15", "close": 0.3, "volume": 39394.0}, {"date": "2017-09-18", "close": 0.32, "volume": 276701.0}, {"date": "2017-09-19", "close": 0.32, "volume": 123945.0}, {"date": "2017-09-20", "close": 0.32, "volume": 184768.0}, {"date": "2017-09-21", "close": 0.32, "volume": 134452.0}, {"date": "2017-09-22", "close": 0.33, "volume": 143023.0}, {"date": "2017-09-25", "close": 0.34, "volume": 282579.0}, {"date": "2017-09-26", "close": 0.35, "volume": 186884.0}, {"date": "2017-09-27", "close": 0.36, "volume": 400646.0}, {"date": "2017-09-28", "close": 0.35, "volume": 386933.0}, {"date": "2017-09-29", "close": 0.32, "volume": 694462.0}, {"date": "2017-10-02", "close": 0.33, "volume": 27223.0}, {"date": "2017-10-03", "close": 0.33, "volume": 41620.0}, {"date": "2017-10-04", "close": 0.32, "volume": 155567.0}, {"date": "2017-10-05", "close": 0.32, "volume": 184554.0}, {"date": "2017-10-06", "close": 0.33, "volume": 264717.0}, {"date": "2017-10-09", "close": 0.34, "volume": 217856.0}, {"date": "2017-10-10", "close": 0.31, "volume": 598356.0}, {"date": "2017-10-12", "close": 0.31, "volume": 365930.0}, {"date": "2017-10-13", "close": 0.31, "volume": 177115.0}, {"date": "2017-10-16", "close": 0.31, "volume": 305670.0}, {"date": "2017-10-17", "close": 0.31, "volume": 313519.0}, {"date": "2017-10-18", "close": 0.3, "volume": 708126.0}, {"date": "2017-10-19", "close": 0.29, "volume": 321897.0}, {"date": "2017-10-20", "close": 0.3, "volume": 270433.0}, {"date": "2017-10-23", "close": 0.3, "volume": 478171.0}, {"date": "2017-10-24", "close": 0.32, "volume": 732739.0}, {"date": "2017-10-25", "close": 0.31, "volume": 721262.0}, {"date": "2017-10-26", "close": 0.32, "volume": 54773.0}, {"date": "2017-10-27", "close": 0.34, "volume": 713446.0}, {"date": "2017-10-30", "close": 0.35, "volume": 1207668.0}, {"date": "2017-10-31", "close": 0.55, "volume": 4212283.0}, {"date": "2017-11-01", "close": 0.48, "volume": 2558767.0}, {"date": "2017-11-02", "close": 0.5, "volume": 761673.0}, {"date": "2017-11-03", "close": 0.54, "volume": 1138680.0}, {"date": "2017-11-06", "close": 0.52, "volume": 620193.0}, {"date": "2017-11-07", "close": 0.53, "volume": 934570.0}, {"date": "2017-11-10", "close": 0.54, "volume": 9059918.0}, {"date": "2017-11-13", "close": 0.51, "volume": 1499064.0}, {"date": "2017-11-14", "close": 0.48, "volume": 964576.0}, {"date": "2017-11-15", "close": 0.43, "volume": 1212955.0}, {"date": "2017-11-16", "close": 0.42, "volume": 984062.0}, {"date": "2017-11-17", "close": 0.46, "volume": 855275.0}, {"date": "2017-11-20", "close": 0.45, "volume": 194023.0}, {"date": "2017-11-21", "close": 0.49, "volume": 210490.0}, {"date": "2017-11-22", "close": 0.56, "volume": 1456752.0}, {"date": "2017-11-23", "close": 0.53, "volume": 806963.0}, {"date": "2017-11-24", "close": 0.53, "volume": 254005.0}, {"date": "2017-11-27", "close": 0.5, "volume": 248268.0}, {"date": "2017-11-28", "close": 0.51, "volume": 160764.0}, {"date": "2017-11-29", "close": 0.51, "volume": 66764.0}, {"date": "2017-11-30", "close": 0.52, "volume": 166935.0}, {"date": "2017-12-01", "close": 0.51, "volume": 611224.0}, {"date": "2017-12-04", "close": 0.54, "volume": 329458.0}, {"date": "2017-12-05", "close": 0.54, "volume": 422430.0}, {"date": "2017-12-06", "close": 0.58, "volume": 1674788.0}, {"date": "2017-12-07", "close": 0.54, "volume": 500347.0}, {"date": "2017-12-08", "close": 0.55, "volume": 239957.0}, {"date": "2017-12-11", "close": 0.56, "volume": 283926.0}, {"date": "2017-12-12", "close": 0.56, "volume": 376776.0}, {"date": "2017-12-13", "close": 0.55, "volume": 348970.0}, {"date": "2017-12-14", "close": 0.55, "volume": 42586.0}, {"date": "2017-12-15", "close": 0.55, "volume": 229175.0}, {"date": "2017-12-18", "close": 0.56, "volume": 610065.0}, {"date": "2017-12-19", "close": 0.55, "volume": 115333.0}, {"date": "2017-12-20", "close": 0.53, "volume": 169433.0}, {"date": "2017-12-21", "close": 0.55, "volume": 111514.0}, {"date": "2017-12-22", "close": 0.52, "volume": 216029.0}, {"date": "2017-12-27", "close": 0.52, "volume": 209365.0}, {"date": "2017-12-28", "close": 0.54, "volume": 155453.0}, {"date": "2017-12-29", "close": 0.53, "volume": 47615.0}, {"date": "2018-01-02", "close": 0.54, "volume": 158937.0}, {"date": "2018-01-03", "close": 0.53, "volume": 167607.0}, {"date": "2018-01-04", "close": 0.56, "volume": 391819.0}, {"date": "2018-01-05", "close": 0.56, "volume": 388188.0}, {"date": "2018-01-08", "close": 0.6, "volume": 1774907.0}, {"date": "2018-01-09", "close": 0.6, "volume": 475194.0}, {"date": "2018-01-10", "close": 0.58, "volume": 329175.0}, {"date": "2018-01-11", "close": 0.55, "volume": 210957.0}, {"date": "2018-01-12", "close": 0.58, "volume": 184985.0}, {"date": "2018-01-15", "close": 0.58, "volume": 156871.0}, {"date": "2018-01-16", "close": 0.58, "volume": 668491.0}, {"date": "2018-01-17", "close": 0.61, "volume": 808743.0}, {"date": "2018-01-18", "close": 0.6, "volume": 576619.0}, {"date": "2018-01-19", "close": 0.65, "volume": 625903.0}, {"date": "2018-01-22", "close": 0.66, "volume": 414559.0}, {"date": "2018-01-23", "close": 0.66, "volume": 1150006.0}, {"date": "2018-01-24", "close": 0.69, "volume": 941881.0}, {"date": "2018-01-25", "close": 0.66, "volume": 503721.0}, {"date": "2018-01-31", "close": 0.6, "volume": 989005.0}, {"date": "2018-02-01", "close": 0.67, "volume": 439259.0}, {"date": "2018-02-02", "close": 0.71, "volume": 1678158.0}, {"date": "2018-02-05", "close": 0.63, "volume": 948464.0}, {"date": "2018-02-06", "close": 0.52, "volume": 2190904.0}, {"date": "2018-02-12", "close": 0.49, "volume": 1561831.0}, {"date": "2018-02-13", "close": 0.51, "volume": 1119246.0}, {"date": "2018-02-14", "close": 0.48, "volume": 502636.0}, {"date": "2018-02-15", "close": 0.47, "volume": 435404.0}, {"date": "2018-02-16", "close": 0.47, "volume": 137436.0}, {"date": "2018-02-19", "close": 0.45, "volume": 393552.0}, {"date": "2018-02-20", "close": 0.45, "volume": 121639.0}, {"date": "2018-02-21", "close": 0.45, "volume": 134976.0}, {"date": "2018-02-22", "close": 0.45, "volume": 154132.0}, {"date": "2018-02-23", "close": 0.45, "volume": 113860.0}, {"date": "2018-02-26", "close": 0.48, "volume": 641527.0}, {"date": "2018-02-27", "close": 0.47, "volume": 260913.0}, {"date": "2018-02-28", "close": 0.48, "volume": 579727.0}, {"date": "2018-03-01", "close": 0.48, "volume": 252773.0}, {"date": "2018-03-02", "close": 0.46, "volume": 363978.0}, {"date": "2018-03-05", "close": 0.46, "volume": 209129.0}, {"date": "2018-03-06", "close": 0.45, "volume": 754350.0}, {"date": "2018-03-07", "close": 0.44, "volume": 115669.0}, {"date": "2018-03-08", "close": 0.43, "volume": 26977.0}, {"date": "2018-03-09", "close": 0.45, "volume": 128126.0}, {"date": "2018-03-12", "close": 0.47, "volume": 157119.0}, {"date": "2018-03-13", "close": 0.48, "volume": 96845.0}, {"date": "2018-03-14", "close": 0.46, "volume": 283267.0}, {"date": "2018-03-15", "close": 0.46, "volume": 300485.0}, {"date": "2018-03-16", "close": 0.46, "volume": 259813.0}, {"date": "2018-03-19", "close": 0.47, "volume": 395910.0}, {"date": "2018-03-20", "close": 0.51, "volume": 525306.0}, {"date": "2018-03-21", "close": 0.53, "volume": 758204.0}, {"date": "2018-03-22", "close": 0.51, "volume": 299072.0}, {"date": "2018-03-23", "close": 0.53, "volume": 482329.0}, {"date": "2018-03-26", "close": 0.52, "volume": 295915.0}, {"date": "2018-03-27", "close": 0.52, "volume": 267308.0}, {"date": "2018-03-28", "close": 0.55, "volume": 554823.0}, {"date": "2018-04-04", "close": 0.52, "volume": 2916299.0}, {"date": "2018-04-05", "close": 0.5, "volume": 1013795.0}, {"date": "2018-04-06", "close": 0.5, "volume": 413024.0}, {"date": "2018-04-09", "close": 0.46, "volume": 623327.0}, {"date": "2018-04-10", "close": 0.47, "volume": 277776.0}, {"date": "2018-04-11", "close": 0.47, "volume": 383597.0}, {"date": "2018-04-12", "close": 0.47, "volume": 148379.0}, {"date": "2018-04-13", "close": 0.47, "volume": 242916.0}, {"date": "2018-04-16", "close": 0.48, "volume": 248318.0}, {"date": "2018-04-17", "close": 0.48, "volume": 308713.0}, {"date": "2018-04-18", "close": 0.48, "volume": 165222.0}, {"date": "2018-04-19", "close": 0.47, "volume": 216981.0}, {"date": "2018-04-20", "close": 0.47, "volume": 98571.0}, {"date": "2018-04-23", "close": 0.45, "volume": 297603.0}, {"date": "2018-04-24", "close": 0.45, "volume": 54765.0}, {"date": "2018-04-26", "close": 0.45, "volume": 61314.0}, {"date": "2018-04-27", "close": 0.43, "volume": 401720.0}, {"date": "2018-04-30", "close": 0.43, "volume": 86920.0}, {"date": "2018-05-01", "close": 0.44, "volume": 40500.0}, {"date": "2018-05-02", "close": 0.43, "volume": 189171.0}, {"date": "2018-05-03", "close": 0.44, "volume": 79510.0}, {"date": "2018-05-04", "close": 0.42, "volume": 116951.0}, {"date": "2018-05-07", "close": 0.43, "volume": 41311.0}, {"date": "2018-05-08", "close": 0.41, "volume": 323391.0}, {"date": "2018-05-09", "close": 0.42, "volume": 50131.0}, {"date": "2018-05-10", "close": 0.38, "volume": 954902.0}, {"date": "2018-05-11", "close": 0.38, "volume": 774938.0}, {"date": "2018-05-14", "close": 0.39, "volume": 707657.0}, {"date": "2018-05-15", "close": 0.4, "volume": 385878.0}, {"date": "2018-05-16", "close": 0.41, "volume": 382601.0}, {"date": "2018-05-17", "close": 0.4, "volume": 137937.0}, {"date": "2018-05-18", "close": 0.38, "volume": 457933.0}, {"date": "2018-05-21", "close": 0.4, "volume": 354208.0}, {"date": "2018-05-22", "close": 0.39, "volume": 167400.0}, {"date": "2018-05-23", "close": 0.38, "volume": 169043.0}, {"date": "2018-05-24", "close": 0.39, "volume": 300170.0}, {"date": "2018-05-25", "close": 0.39, "volume": 197844.0}, {"date": "2018-05-28", "close": 0.38, "volume": 49719.0}, {"date": "2018-05-29", "close": 0.39, "volume": 39000.0}, {"date": "2018-05-30", "close": 0.4, "volume": 280969.0}, {"date": "2018-05-31", "close": 0.39, "volume": 128076.0}, {"date": "2018-06-01", "close": 0.4, "volume": 74500.0}, {"date": "2018-06-04", "close": 0.39, "volume": 22806.0}, {"date": "2018-06-05", "close": 0.4, "volume": 138536.0}, {"date": "2018-06-06", "close": 0.4, "volume": 119047.0}, {"date": "2018-06-07", "close": 0.4, "volume": 88918.0}, {"date": "2018-06-08", "close": 0.41, "volume": 253977.0}, {"date": "2018-06-12", "close": 0.42, "volume": 154424.0}, {"date": "2018-06-13", "close": 0.41, "volume": 467434.0}, {"date": "2018-06-14", "close": 0.41, "volume": 144288.0}, {"date": "2018-06-15", "close": 0.42, "volume": 199441.0}, {"date": "2018-06-18", "close": 0.41, "volume": 99570.0}, {"date": "2018-06-19", "close": 0.4, "volume": 75411.0}, {"date": "2018-06-20", "close": 0.41, "volume": 63920.0}, {"date": "2018-06-21", "close": 0.4, "volume": 151886.0}, {"date": "2018-06-22", "close": 0.41, "volume": 203332.0}, {"date": "2018-06-25", "close": 0.39, "volume": 365409.0}, {"date": "2018-06-26", "close": 0.38, "volume": 292943.0}, {"date": "2018-06-27", "close": 0.36, "volume": 793828.0}, {"date": "2018-06-28", "close": 0.35, "volume": 112716.0}, {"date": "2018-06-29", "close": 0.35, "volume": 282230.0}, {"date": "2018-07-02", "close": 0.35, "volume": 218757.0}, {"date": "2018-07-03", "close": 0.35, "volume": 205007.0}, {"date": "2018-07-04", "close": 0.35, "volume": 185816.0}, {"date": "2018-07-05", "close": 0.34, "volume": 5000.0}, {"date": "2018-07-06", "close": 0.34, "volume": 5000.0}, {"date": "2018-07-09", "close": 0.34, "volume": 387902.0}, {"date": "2018-07-10", "close": 0.29, "volume": 1894920.0}, {"date": "2018-07-11", "close": 0.3, "volume": 896691.0}, {"date": "2018-07-12", "close": 0.29, "volume": 597198.0}, {"date": "2018-07-13", "close": 0.3, "volume": 967157.0}, {"date": "2018-07-16", "close": 0.28, "volume": 806580.0}, {"date": "2018-07-17", "close": 0.29, "volume": 303517.0}, {"date": "2018-07-18", "close": 0.28, "volume": 175493.0}, {"date": "2018-07-19", "close": 0.28, "volume": 102678.0}, {"date": "2018-07-20", "close": 0.28, "volume": 133367.0}, {"date": "2018-07-23", "close": 0.29, "volume": 106615.0}, {"date": "2018-07-24", "close": 0.27, "volume": 89304.0}, {"date": "2018-07-25", "close": 0.27, "volume": 347225.0}, {"date": "2018-07-26", "close": 0.27, "volume": 149476.0}, {"date": "2018-07-27", "close": 0.28, "volume": 113445.0}, {"date": "2018-07-30", "close": 0.29, "volume": 289137.0}, {"date": "2018-07-31", "close": 0.29, "volume": 661527.0}, {"date": "2018-08-01", "close": 0.29, "volume": 471120.0}, {"date": "2018-08-02", "close": 0.28, "volume": 220050.0}, {"date": "2018-08-03", "close": 0.28, "volume": 44532.0}, {"date": "2018-08-06", "close": 0.28, "volume": 137363.0}, {"date": "2018-08-07", "close": 0.28, "volume": 76941.0}, {"date": "2018-08-08", "close": 0.28, "volume": 80378.0}, {"date": "2018-08-09", "close": 0.29, "volume": 25000.0}, {"date": "2018-08-10", "close": 0.29, "volume": 166692.0}, {"date": "2018-08-13", "close": 0.28, "volume": 124840.0}, {"date": "2018-08-14", "close": 0.29, "volume": 39495.0}, {"date": "2018-08-15", "close": 0.28, "volume": 265272.0}, {"date": "2018-08-16", "close": 0.27, "volume": 375524.0}, {"date": "2018-08-17", "close": 0.27, "volume": 151209.0}, {"date": "2018-08-20", "close": 0.27, "volume": 42631.0}, {"date": "2018-08-21", "close": 0.27, "volume": 160871.0}, {"date": "2018-08-22", "close": 0.28, "volume": 81975.0}, {"date": "2018-08-23", "close": 0.26, "volume": 222880.0}, {"date": "2018-08-24", "close": 0.26, "volume": 16010.0}, {"date": "2018-08-27", "close": 0.27, "volume": 295411.0}, {"date": "2018-08-28", "close": 0.27, "volume": 63500.0}, {"date": "2018-08-29", "close": 0.28, "volume": 44695.0}, {"date": "2018-08-30", "close": 0.28, "volume": 65594.0}, {"date": "2018-08-31", "close": 0.28, "volume": 85178.0}, {"date": "2018-09-03", "close": 0.28, "volume": 102600.0}, {"date": "2018-09-04", "close": 0.28, "volume": 12200.0}, {"date": "2018-09-05", "close": 0.29, "volume": 92818.0}, {"date": "2018-09-06", "close": 0.26, "volume": 321613.0}, {"date": "2018-09-07", "close": 0.27, "volume": 200.0}, {"date": "2018-09-10", "close": 0.25, "volume": 357117.0}, {"date": "2018-09-11", "close": 0.26, "volume": 371016.0}, {"date": "2018-09-12", "close": 0.26, "volume": 121529.0}, {"date": "2018-09-13", "close": 0.26, "volume": 179348.0}, {"date": "2018-09-14", "close": 0.27, "volume": 71202.0}, {"date": "2018-09-17", "close": 0.28, "volume": 41821.0}, {"date": "2018-09-18", "close": 0.27, "volume": 17330.0}, {"date": "2018-09-19", "close": 0.27, "volume": 22051.0}, {"date": "2018-09-20", "close": 0.29, "volume": 281095.0}, {"date": "2018-09-21", "close": 0.29, "volume": 852332.0}, {"date": "2018-09-24", "close": 0.3, "volume": 232368.0}, {"date": "2018-09-25", "close": 0.29, "volume": 80387.0}, {"date": "2018-09-26", "close": 0.3, "volume": 21600.0}, {"date": "2018-09-27", "close": 0.3, "volume": 45133.0}, {"date": "2018-09-28", "close": 0.3, "volume": 254168.0}, {"date": "2018-10-01", "close": 0.32, "volume": 485198.0}, {"date": "2018-10-03", "close": 0.32, "volume": 216046.0}, {"date": "2018-10-04", "close": 0.34, "volume": 184897.0}, {"date": "2018-10-05", "close": 0.32, "volume": 194973.0}, {"date": "2018-10-08", "close": 0.32, "volume": 115963.0}, {"date": "2018-10-09", "close": 0.3, "volume": 291408.0}, {"date": "2018-10-10", "close": 0.3, "volume": 317670.0}, {"date": "2018-10-11", "close": 0.28, "volume": 376866.0}, {"date": "2018-10-12", "close": 0.28, "volume": 40382.0}, {"date": "2018-10-15", "close": 0.26, "volume": 254542.0}, {"date": "2018-10-16", "close": 0.27, "volume": 19456.0}, {"date": "2018-10-17", "close": 0.27, "volume": 27000.0}, {"date": "2018-10-18", "close": 0.27, "volume": 100347.0}, {"date": "2018-10-19", "close": 0.27, "volume": 92042.0}, {"date": "2018-10-22", "close": 0.27, "volume": 12043.0}, {"date": "2018-10-23", "close": 0.27, "volume": 51242.0}, {"date": "2018-10-24", "close": 0.27, "volume": 197865.0}, {"date": "2018-10-25", "close": 0.27, "volume": 104195.0}, {"date": "2018-10-26", "close": 0.26, "volume": 88711.0}, {"date": "2018-10-29", "close": 0.26, "volume": 45000.0}, {"date": "2018-10-30", "close": 0.27, "volume": 257591.0}, {"date": "2018-10-31", "close": 0.27, "volume": 75000.0}, {"date": "2018-11-05", "close": 0.27, "volume": 58999.0}, {"date": "2018-11-06", "close": 0.27, "volume": 25697.0}, {"date": "2018-11-08", "close": 0.27, "volume": 10950.0}, {"date": "2018-11-09", "close": 0.27, "volume": 43026.0}, {"date": "2018-11-13", "close": 0.28, "volume": 89891.0}, {"date": "2018-11-15", "close": 0.27, "volume": 57100.0}, {"date": "2018-11-16", "close": 0.26, "volume": 67307.0}, {"date": "2018-11-19", "close": 0.24, "volume": 540015.0}, {"date": "2018-11-20", "close": 0.23, "volume": 328529.0}, {"date": "2018-11-21", "close": 0.23, "volume": 72897.0}, {"date": "2018-11-22", "close": 0.23, "volume": 189543.0}, {"date": "2018-11-23", "close": 0.24, "volume": 63850.0}, {"date": "2018-11-26", "close": 0.25, "volume": 10000.0}, {"date": "2018-11-27", "close": 0.28, "volume": 660765.0}, {"date": "2018-11-28", "close": 0.26, "volume": 65982.0}, {"date": "2018-11-29", "close": 0.26, "volume": 36711.0}, {"date": "2018-11-30", "close": 0.26, "volume": 396259.0}, {"date": "2018-12-03", "close": 0.25, "volume": 18600.0}, {"date": "2018-12-04", "close": 0.26, "volume": 85874.0}, {"date": "2018-12-05", "close": 0.26, "volume": 2885.0}, {"date": "2018-12-06", "close": 0.26, "volume": 152403.0}, {"date": "2018-12-10", "close": 0.24, "volume": 54532.0}, {"date": "2018-12-11", "close": 0.25, "volume": 22218.0}, {"date": "2018-12-12", "close": 0.24, "volume": 89091.0}, {"date": "2018-12-13", "close": 0.24, "volume": 24561.0}, {"date": "2018-12-14", "close": 0.23, "volume": 10520.0}, {"date": "2018-12-17", "close": 0.23, "volume": 33970.0}, {"date": "2018-12-18", "close": 0.24, "volume": 82014.0}, {"date": "2018-12-19", "close": 0.23, "volume": 4300.0}, {"date": "2018-12-20", "close": 0.23, "volume": 50000.0}, {"date": "2018-12-21", "close": 0.21, "volume": 217735.0}, {"date": "2018-12-24", "close": 0.22, "volume": 57445.0}, {"date": "2018-12-27", "close": 0.21, "volume": 7800.0}, {"date": "2018-12-28", "close": 0.21, "volume": 48090.0}, {"date": "2018-12-31", "close": 0.21, "volume": 2000.0}, {"date": "2019-01-02", "close": 0.22, "volume": 30398.0}, {"date": "2019-01-03", "close": 0.22, "volume": 20000.0}, {"date": "2019-01-04", "close": 0.22, "volume": 5530.0}, {"date": "2019-01-07", "close": 0.21, "volume": 25000.0}, {"date": "2019-01-08", "close": 0.21, "volume": 10000.0}, {"date": "2019-01-09", "close": 0.21, "volume": 31155.0}, {"date": "2019-01-10", "close": 0.21, "volume": 11042.0}, {"date": "2019-01-11", "close": 0.22, "volume": 841.0}, {"date": "2019-01-14", "close": 0.22, "volume": 53040.0}, {"date": "2019-01-15", "close": 0.22, "volume": 500.0}, {"date": "2019-01-16", "close": 0.22, "volume": 20000.0}, {"date": "2019-01-17", "close": 0.22, "volume": 5859.0}, {"date": "2019-01-18", "close": 0.22, "volume": 57000.0}, {"date": "2019-01-21", "close": 0.22, "volume": 780.0}, {"date": "2019-01-22", "close": 0.22, "volume": 38000.0}, {"date": "2019-01-23", "close": 0.22, "volume": 28167.0}, {"date": "2019-01-24", "close": 0.22, "volume": 15565.0}, {"date": "2019-01-25", "close": 0.22, "volume": 35179.0}, {"date": "2019-01-29", "close": 0.21, "volume": 79065.0}, {"date": "2019-01-30", "close": 0.21, "volume": 60730.0}, {"date": "2019-01-31", "close": 0.21, "volume": 81923.0}, {"date": "2019-02-01", "close": 0.2, "volume": 34189.0}, {"date": "2019-02-04", "close": 0.22, "volume": 49004.0}, {"date": "2019-02-05", "close": 0.23, "volume": 93503.0}, {"date": "2019-02-06", "close": 0.23, "volume": 4500.0}, {"date": "2019-02-08", "close": 0.2, "volume": 802206.0}, {"date": "2019-02-11", "close": 0.22, "volume": 53685.0}, {"date": "2019-02-12", "close": 0.2, "volume": 12513.0}, {"date": "2019-02-13", "close": 0.22, "volume": 153741.0}, {"date": "2019-02-14", "close": 0.21, "volume": 181392.0}, {"date": "2019-02-15", "close": 0.2, "volume": 22000.0}, {"date": "2019-02-18", "close": 0.2, "volume": 10310.0}, {"date": "2019-02-20", "close": 0.2, "volume": 6565.0}, {"date": "2019-02-21", "close": 0.2, "volume": 103142.0}, {"date": "2019-02-25", "close": 0.19, "volume": 45004.0}, {"date": "2019-02-26", "close": 0.19, "volume": 1000.0}, {"date": "2019-02-27", "close": 0.21, "volume": 120248.0}, {"date": "2019-02-28", "close": 0.22, "volume": 45735.0}, {"date": "2019-03-01", "close": 0.22, "volume": 22727.0}, {"date": "2019-03-04", "close": 0.2, "volume": 510697.0}, {"date": "2019-03-05", "close": 0.18, "volume": 213234.0}, {"date": "2019-03-06", "close": 0.18, "volume": 397640.0}, {"date": "2019-03-07", "close": 0.18, "volume": 887.0}, {"date": "2019-03-08", "close": 0.19, "volume": 6800.0}, {"date": "2019-03-11", "close": 0.18, "volume": 165311.0}, {"date": "2019-03-13", "close": 0.18, "volume": 2227.0}, {"date": "2019-03-14", "close": 0.17, "volume": 174100.0}, {"date": "2019-03-18", "close": 0.17, "volume": 1315.0}, {"date": "2019-03-19", "close": 0.17, "volume": 33328.0}, {"date": "2019-03-20", "close": 0.18, "volume": 25000.0}, {"date": "2019-03-21", "close": 0.18, "volume": 26702.0}, {"date": "2019-03-22", "close": 0.18, "volume": 28373.0}, {"date": "2019-03-25", "close": 0.18, "volume": 11727.0}, {"date": "2019-03-27", "close": 0.17, "volume": 9475.0}, {"date": "2019-03-29", "close": 0.18, "volume": 24000.0}, {"date": "2019-04-01", "close": 0.17, "volume": 100061.0}, {"date": "2019-04-02", "close": 0.18, "volume": 227839.0}, {"date": "2019-04-03", "close": 0.18, "volume": 292801.0}, {"date": "2019-04-04", "close": 0.18, "volume": 221203.0}, {"date": "2019-04-05", "close": 0.2, "volume": 246866.0}, {"date": "2019-04-08", "close": 0.2, "volume": 314734.0}, {"date": "2019-04-09", "close": 0.2, "volume": 131225.0}, {"date": "2019-04-10", "close": 0.2, "volume": 59690.0}, {"date": "2019-04-12", "close": 0.19, "volume": 178607.0}, {"date": "2019-04-15", "close": 0.19, "volume": 112772.0}, {"date": "2019-04-16", "close": 0.19, "volume": 43500.0}, {"date": "2019-04-17", "close": 0.19, "volume": 15000.0}, {"date": "2019-04-18", "close": 0.2, "volume": 56000.0}, {"date": "2019-04-23", "close": 0.2, "volume": 2500.0}, {"date": "2019-04-24", "close": 0.2, "volume": 91423.0}, {"date": "2019-04-26", "close": 0.2, "volume": 73000.0}, {"date": "2019-04-29", "close": 0.19, "volume": 154893.0}, {"date": "2019-04-30", "close": 0.18, "volume": 45925.0}, {"date": "2019-05-01", "close": 0.18, "volume": 116289.0}, {"date": "2019-05-02", "close": 0.17, "volume": 307967.0}, {"date": "2019-05-03", "close": 0.19, "volume": 193952.0}, {"date": "2019-05-06", "close": 0.18, "volume": 19754.0}, {"date": "2019-05-08", "close": 0.17, "volume": 10000.0}, {"date": "2019-05-10", "close": 0.17, "volume": 12000.0}, {"date": "2019-05-13", "close": 0.18, "volume": 199456.0}, {"date": "2019-05-15", "close": 0.17, "volume": 9000.0}, {"date": "2019-05-16", "close": 0.18, "volume": 50000.0}, {"date": "2019-05-17", "close": 0.19, "volume": 120842.0}, {"date": "2019-05-20", "close": 0.18, "volume": 6347.0}, {"date": "2019-05-21", "close": 0.17, "volume": 361469.0}, {"date": "2019-05-22", "close": 0.17, "volume": 492346.0}, {"date": "2019-05-23", "close": 0.17, "volume": 225357.0}, {"date": "2019-05-24", "close": 0.17, "volume": 21777.0}, {"date": "2019-05-27", "close": 0.16, "volume": 53863.0}, {"date": "2019-05-29", "close": 0.17, "volume": 155437.0}, {"date": "2019-05-30", "close": 0.17, "volume": 45700.0}, {"date": "2019-05-31", "close": 0.17, "volume": 28210.0}, {"date": "2019-06-03", "close": 0.17, "volume": 32437.0}, {"date": "2019-06-04", "close": 0.16, "volume": 19648.0}, {"date": "2019-06-05", "close": 0.16, "volume": 108838.0}, {"date": "2019-06-06", "close": 0.16, "volume": 357000.0}, {"date": "2019-06-07", "close": 0.16, "volume": 295955.0}, {"date": "2019-06-11", "close": 0.15, "volume": 149072.0}, {"date": "2019-06-12", "close": 0.15, "volume": 33510.0}, {"date": "2019-06-24", "close": 0.185, "volume": 136709.0}, {"date": "2019-06-25", "close": 0.18, "volume": 93712.0}, {"date": "2019-06-26", "close": 0.185, "volume": 459236.0}, {"date": "2019-06-27", "close": 0.2, "volume": 42650.0}, {"date": "2019-06-28", "close": 0.225, "volume": 99029.0}, {"date": "2019-07-01", "close": 0.225, "volume": 10242.0}, {"date": "2019-07-03", "close": 0.21, "volume": 23577.0}, {"date": "2019-07-04", "close": 0.18, "volume": 62109.0}, {"date": "2019-07-05", "close": 0.2, "volume": 92086.0}, {"date": "2019-07-09", "close": 0.18, "volume": 37400.0}, {"date": "2019-07-10", "close": 0.17, "volume": 125200.0}, {"date": "2019-07-11", "close": 0.18, "volume": 3600.0}, {"date": "2019-07-12", "close": 0.18, "volume": 54461.0}, {"date": "2019-07-16", "close": 0.175, "volume": 18743.0}, {"date": "2019-07-17", "close": 0.18, "volume": 19748.0}, {"date": "2019-07-18", "close": 0.175, "volume": 20234.0}, {"date": "2019-07-19", "close": 0.19, "volume": 37966.0}, {"date": "2019-07-22", "close": 0.185, "volume": 63167.0}, {"date": "2019-07-23", "close": 0.195, "volume": 69721.0}, {"date": "2019-07-25", "close": 0.195, "volume": 5680.0}, {"date": "2019-07-29", "close": 0.19, "volume": 36653.0}, {"date": "2019-07-30", "close": 0.2, "volume": 10602.0}, {"date": "2019-07-31", "close": 0.185, "volume": 33378.0}, {"date": "2019-08-01", "close": 0.19, "volume": 28300.0}, {"date": "2019-08-02", "close": 0.175, "volume": 255000.0}, {"date": "2019-08-05", "close": 0.16, "volume": 89600.0}, {"date": "2019-08-06", "close": 0.17, "volume": 8561.0}, {"date": "2019-08-07", "close": 0.165, "volume": 21909.0}, {"date": "2019-08-08", "close": 0.17, "volume": 1745.0}, {"date": "2019-08-09", "close": 0.165, "volume": 488329.0}, {"date": "2019-08-12", "close": 0.16, "volume": 3002.0}, {"date": "2019-08-13", "close": 0.16, "volume": 154.0}, {"date": "2019-08-14", "close": 0.16, "volume": 28288.0}, {"date": "2019-08-15", "close": 0.16, "volume": 69528.0}, {"date": "2019-08-16", "close": 0.16, "volume": 438.0}, {"date": "2019-08-19", "close": 0.155, "volume": 326152.0}, {"date": "2019-08-22", "close": 0.13, "volume": 211977.0}, {"date": "2019-08-23", "close": 0.13, "volume": 340320.0}, {"date": "2019-08-26", "close": 0.145, "volume": 4000.0}, {"date": "2019-08-27", "close": 0.125, "volume": 37791.0}, {"date": "2019-08-28", "close": 0.13, "volume": 26157.0}, {"date": "2019-08-29", "close": 0.115, "volume": 373039.0}, {"date": "2019-08-30", "close": 0.115, "volume": 59334.0}, {"date": "2019-09-02", "close": 0.13, "volume": 112779.0}, {"date": "2019-09-04", "close": 0.13, "volume": 35740.0}, {"date": "2019-09-05", "close": 0.12, "volume": 67500.0}, {"date": "2019-09-06", "close": 0.12, "volume": 28341.0}, {"date": "2019-09-09", "close": 0.115, "volume": 107256.0}, {"date": "2019-09-11", "close": 0.12, "volume": 12172.0}, {"date": "2019-09-12", "close": 0.115, "volume": 23000.0}, {"date": "2019-09-13", "close": 0.115, "volume": 169986.0}, {"date": "2019-09-16", "close": 0.11, "volume": 260597.0}, {"date": "2019-09-17", "close": 0.115, "volume": 73117.0}, {"date": "2019-09-20", "close": 0.115, "volume": 5772.0}, {"date": "2019-09-23", "close": 0.11, "volume": 302797.0}, {"date": "2019-09-24", "close": 0.11, "volume": 57657.0}, {"date": "2019-09-25", "close": 0.1, "volume": 30201.0}, {"date": "2019-09-26", "close": 0.1, "volume": 6400.0}, {"date": "2019-09-27", "close": 0.105, "volume": 127631.0}, {"date": "2019-09-30", "close": 0.125, "volume": 58909.0}, {"date": "2019-10-01", "close": 0.13, "volume": 179790.0}, {"date": "2019-10-02", "close": 0.135, "volume": 179553.0}, {"date": "2019-10-03", "close": 0.13, "volume": 5928.0}, {"date": "2019-10-04", "close": 0.135, "volume": 42120.0}, {"date": "2019-10-08", "close": 0.145, "volume": 114810.0}, {"date": "2019-10-09", "close": 0.13, "volume": 141683.0}, {"date": "2019-10-10", "close": 0.13, "volume": 24300.0}, {"date": "2019-10-11", "close": 0.145, "volume": 118139.0}, {"date": "2019-10-14", "close": 0.155, "volume": 130383.0}, {"date": "2019-10-15", "close": 0.155, "volume": 1429.0}, {"date": "2019-10-17", "close": 0.15, "volume": 6333.0}, {"date": "2019-10-18", "close": 0.145, "volume": 750.0}, {"date": "2019-10-21", "close": 0.145, "volume": 30150.0}, {"date": "2019-10-22", "close": 0.135, "volume": 41975.0}, {"date": "2019-10-24", "close": 0.14, "volume": 200750.0}, {"date": "2019-10-28", "close": 0.135, "volume": 64455.0}, {"date": "2019-10-29", "close": 0.145, "volume": 25200.0}, {"date": "2019-10-31", "close": 0.12, "volume": 135200.0}, {"date": "2019-11-01", "close": 0.125, "volume": 269527.0}, {"date": "2019-11-04", "close": 0.13, "volume": 16350.0}, {"date": "2019-11-05", "close": 0.13, "volume": 22905.0}, {"date": "2019-11-06", "close": 0.115, "volume": 93795.0}, {"date": "2019-11-07", "close": 0.115, "volume": 96197.0}, {"date": "2019-11-08", "close": 0.12, "volume": 3000.0}, {"date": "2019-11-11", "close": 0.13, "volume": 1070.0}, {"date": "2019-11-12", "close": 0.13, "volume": 5000.0}, {"date": "2019-11-15", "close": 0.13, "volume": 1400.0}, {"date": "2019-11-18", "close": 0.12, "volume": 53599.0}, {"date": "2019-11-19", "close": 0.12, "volume": 30446.0}, {"date": "2019-11-20", "close": 0.115, "volume": 213030.0}, {"date": "2019-11-21", "close": 0.12, "volume": 29092.0}, {"date": "2019-11-22", "close": 0.12, "volume": 80000.0}, {"date": "2019-11-25", "close": 0.12, "volume": 8127.0}, {"date": "2019-11-26", "close": 0.12, "volume": 18509.0}, {"date": "2019-11-27", "close": 0.12, "volume": 3556.0}, {"date": "2019-11-28", "close": 0.115, "volume": 485000.0}, {"date": "2019-11-29", "close": 0.13, "volume": 130000.0}, {"date": "2019-12-02", "close": 0.13, "volume": 35370.0}, {"date": "2019-12-03", "close": 0.13, "volume": 89231.0}, {"date": "2019-12-04", "close": 0.12, "volume": 50270.0}, {"date": "2019-12-06", "close": 0.11, "volume": 532812.0}, {"date": "2019-12-09", "close": 0.12, "volume": 50000.0}, {"date": "2019-12-10", "close": 0.11, "volume": 10400.0}, {"date": "2019-12-12", "close": 0.135, "volume": 403791.0}, {"date": "2019-12-13", "close": 0.15, "volume": 370785.0}, {"date": "2019-12-16", "close": 0.165, "volume": 273114.0}, {"date": "2019-12-17", "close": 0.185, "volume": 237314.0}, {"date": "2019-12-18", "close": 0.16, "volume": 148900.0}, {"date": "2019-12-30", "close": 0.165, "volume": 361418.0}, {"date": "2019-12-31", "close": 0.18, "volume": 66700.0}, {"date": "2020-01-02", "close": 0.2, "volume": 39763.0}, {"date": "2020-01-03", "close": 0.2, "volume": 184597.0}, {"date": "2020-01-06", "close": 0.195, "volume": 96126.0}, {"date": "2020-01-07", "close": 0.2, "volume": 112782.0}, {"date": "2020-01-08", "close": 0.2, "volume": 387034.0}, {"date": "2020-01-09", "close": 0.23, "volume": 203535.0}, {"date": "2020-01-14", "close": 0.25, "volume": 654296.0}, {"date": "2020-01-15", "close": 0.26, "volume": 74283.0}, {"date": "2020-01-16", "close": 0.265, "volume": 174576.0}, {"date": "2020-01-17", "close": 0.22, "volume": 327492.0}, {"date": "2020-01-20", "close": 0.205, "volume": 275106.0}, {"date": "2020-01-21", "close": 0.205, "volume": 34000.0}, {"date": "2020-01-22", "close": 0.21, "volume": 91238.0}, {"date": "2020-01-23", "close": 0.21, "volume": 9577.0}, {"date": "2020-01-24", "close": 0.21, "volume": 4545.0}, {"date": "2020-01-28", "close": 0.205, "volume": 15150.0}, {"date": "2020-01-29", "close": 0.205, "volume": 175944.0}, {"date": "2020-01-30", "close": 0.195, "volume": 70623.0}, {"date": "2020-01-31", "close": 0.18, "volume": 51186.0}, {"date": "2020-02-03", "close": 0.18, "volume": 30477.0}, {"date": "2020-02-04", "close": 0.175, "volume": 65586.0}, {"date": "2020-02-05", "close": 0.18, "volume": 611419.0}, {"date": "2020-02-06", "close": 0.17, "volume": 20835.0}, {"date": "2020-02-07", "close": 0.17, "volume": 2.0}, {"date": "2020-02-10", "close": 0.175, "volume": 14585.0}, {"date": "2020-02-13", "close": 0.175, "volume": 142997.0}, {"date": "2020-02-14", "close": 0.18, "volume": 10150.0}, {"date": "2020-02-17", "close": 0.17, "volume": 68082.0}, {"date": "2020-02-18", "close": 0.19, "volume": 97482.0}, {"date": "2020-02-19", "close": 0.185, "volume": 19876.0}, {"date": "2020-02-20", "close": 0.17, "volume": 73946.0}, {"date": "2020-02-21", "close": 0.17, "volume": 54755.0}, {"date": "2020-02-25", "close": 0.165, "volume": 30950.0}, {"date": "2020-02-26", "close": 0.165, "volume": 7824.0}, {"date": "2020-02-27", "close": 0.16, "volume": 132906.0}, {"date": "2020-02-28", "close": 0.165, "volume": 60060.0}, {"date": "2020-03-02", "close": 0.165, "volume": 23361.0}, {"date": "2020-03-03", "close": 0.17, "volume": 5823.0}, {"date": "2020-03-04", "close": 0.155, "volume": 15000.0}, {"date": "2020-03-05", "close": 0.15, "volume": 86400.0}, {"date": "2020-03-06", "close": 0.155, "volume": 71578.0}, {"date": "2020-03-09", "close": 0.135, "volume": 37501.0}, {"date": "2020-03-10", "close": 0.135, "volume": 179240.0}, {"date": "2020-03-11", "close": 0.11, "volume": 15420.0}, {"date": "2020-03-13", "close": 0.11, "volume": 352583.0}, {"date": "2020-03-17", "close": 0.1, "volume": 30000.0}, {"date": "2020-03-18", "close": 0.1, "volume": 239946.0}, {"date": "2020-05-13", "close": 0.063, "volume": 464809.0}, {"date": "2020-05-14", "close": 0.075, "volume": 362922.0}, {"date": "2020-05-15", "close": 0.075, "volume": 143715.0}, {"date": "2020-05-18", "close": 0.099, "volume": 673649.0}, {"date": "2020-05-19", "close": 0.099, "volume": 15000.0}, {"date": "2020-05-20", "close": 0.089, "volume": 298214.0}, {"date": "2020-05-21", "close": 0.09, "volume": 84299.0}, {"date": "2020-05-22", "close": 0.08, "volume": 60519.0}, {"date": "2020-05-25", "close": 0.087, "volume": 122378.0}, {"date": "2020-05-26", "close": 0.085, "volume": 191642.0}, {"date": "2020-05-28", "close": 0.085, "volume": 12229.0}, {"date": "2020-05-29", "close": 0.082, "volume": 115000.0}, {"date": "2020-06-01", "close": 0.087, "volume": 23372.0}, {"date": "2020-06-02", "close": 0.085, "volume": 20000.0}, {"date": "2020-06-03", "close": 0.087, "volume": 50158.0}, {"date": "2020-06-04", "close": 0.087, "volume": 23118.0}, {"date": "2020-06-05", "close": 0.088, "volume": 43879.0}, {"date": "2020-06-09", "close": 0.082, "volume": 120670.0}, {"date": "2020-06-10", "close": 0.082, "volume": 7682.0}, {"date": "2020-06-12", "close": 0.085, "volume": 152855.0}, {"date": "2020-06-15", "close": 0.088, "volume": 123234.0}, {"date": "2020-06-16", "close": 0.09, "volume": 132042.0}, {"date": "2020-06-17", "close": 0.092, "volume": 152056.0}, {"date": "2020-06-18", "close": 0.092, "volume": 36317.0}, {"date": "2020-06-19", "close": 0.085, "volume": 304478.0}, {"date": "2020-06-22", "close": 0.086, "volume": 32145.0}, {"date": "2020-06-23", "close": 0.081, "volume": 84311.0}, {"date": "2020-06-24", "close": 0.08, "volume": 16000.0}, {"date": "2020-06-25", "close": 0.079, "volume": 107373.0}, {"date": "2020-06-26", "close": 0.071, "volume": 131774.0}, {"date": "2020-06-29", "close": 0.075, "volume": 4754.0}, {"date": "2020-06-30", "close": 0.072, "volume": 189392.0}, {"date": "2020-07-01", "close": 0.067, "volume": 135267.0}, {"date": "2020-07-02", "close": 0.065, "volume": 69572.0}, {"date": "2020-07-03", "close": 0.07, "volume": 46400.0}, {"date": "2020-07-06", "close": 0.062, "volume": 233451.0}, {"date": "2020-07-07", "close": 0.082, "volume": 97400.0}, {"date": "2020-07-08", "close": 0.087, "volume": 41219.0}, {"date": "2020-07-09", "close": 0.087, "volume": 477104.0}, {"date": "2020-07-10", "close": 0.12, "volume": 966160.0}, {"date": "2020-07-13", "close": 0.195, "volume": 1464348.0}, {"date": "2020-07-14", "close": 0.17, "volume": 1500300.0}, {"date": "2020-07-15", "close": 0.195, "volume": 492731.0}, {"date": "2020-07-16", "close": 0.17, "volume": 355567.0}, {"date": "2020-07-17", "close": 0.15, "volume": 903619.0}, {"date": "2020-07-20", "close": 0.14, "volume": 341110.0}, {"date": "2020-07-21", "close": 0.145, "volume": 155501.0}, {"date": "2020-07-22", "close": 0.135, "volume": 99431.0}, {"date": "2020-07-23", "close": 0.135, "volume": 227750.0}, {"date": "2020-07-24", "close": 0.14, "volume": 515631.0}, {"date": "2020-07-27", "close": 0.16, "volume": 1202776.0}, {"date": "2020-07-28", "close": 0.14, "volume": 135150.0}, {"date": "2020-07-29", "close": 0.14, "volume": 176568.0}, {"date": "2020-07-30", "close": 0.132, "volume": 553559.0}, {"date": "2020-07-31", "close": 0.135, "volume": 215584.0}, {"date": "2020-08-03", "close": 0.13, "volume": 298497.0}, {"date": "2020-08-04", "close": 0.14, "volume": 24400.0}, {"date": "2020-08-05", "close": 0.13, "volume": 731405.0}, {"date": "2020-08-06", "close": 0.14, "volume": 122779.0}, {"date": "2020-08-07", "close": 0.15, "volume": 178449.0}, {"date": "2020-08-10", "close": 0.145, "volume": 640418.0}, {"date": "2020-08-11", "close": 0.145, "volume": 5000.0}, {"date": "2020-08-12", "close": 0.155, "volume": 87256.0}, {"date": "2020-08-13", "close": 0.16, "volume": 139575.0}, {"date": "2020-08-14", "close": 0.18, "volume": 746496.0}, {"date": "2020-08-17", "close": 0.245, "volume": 4952554.0}, {"date": "2020-08-18", "close": 0.21, "volume": 795258.0}, {"date": "2020-08-19", "close": 0.205, "volume": 216715.0}, {"date": "2020-08-20", "close": 0.18, "volume": 791955.0}, {"date": "2020-08-21", "close": 0.185, "volume": 105045.0}, {"date": "2020-08-24", "close": 0.195, "volume": 310900.0}, {"date": "2020-08-25", "close": 0.19, "volume": 358099.0}, {"date": "2020-08-26", "close": 0.195, "volume": 177454.0}, {"date": "2020-08-27", "close": 0.18, "volume": 281116.0}, {"date": "2020-08-28", "close": 0.195, "volume": 1124.0}, {"date": "2020-08-31", "close": 0.19, "volume": 236631.0}, {"date": "2020-09-01", "close": 0.195, "volume": 40332.0}, {"date": "2020-09-02", "close": 0.19, "volume": 151485.0}, {"date": "2020-09-03", "close": 0.185, "volume": 70208.0}, {"date": "2020-09-04", "close": 0.17, "volume": 361561.0}, {"date": "2020-09-07", "close": 0.17, "volume": 17250.0}, {"date": "2020-09-08", "close": 0.17, "volume": 69793.0}, {"date": "2020-09-09", "close": 0.17, "volume": 14032.0}, {"date": "2020-09-10", "close": 0.16, "volume": 439181.0}, {"date": "2020-09-11", "close": 0.15, "volume": 459881.0}, {"date": "2020-09-14", "close": 0.15, "volume": 129632.0}, {"date": "2020-09-15", "close": 0.15, "volume": 234400.0}, {"date": "2020-09-16", "close": 0.15, "volume": 114660.0}, {"date": "2020-09-17", "close": 0.155, "volume": 100829.0}, {"date": "2020-09-18", "close": 0.18, "volume": 209500.0}, {"date": "2020-09-21", "close": 0.18, "volume": 186200.0}, {"date": "2020-09-22", "close": 0.165, "volume": 54843.0}, {"date": "2020-09-23", "close": 0.165, "volume": 60300.0}, {"date": "2020-09-24", "close": 0.165, "volume": 186305.0}, {"date": "2020-09-25", "close": 0.16, "volume": 3000.0}, {"date": "2020-09-28", "close": 0.16, "volume": 97000.0}, {"date": "2020-09-29", "close": 0.16, "volume": 11828.0}, {"date": "2020-09-30", "close": 0.165, "volume": 182872.0}, {"date": "2020-10-01", "close": 0.16, "volume": 82000.0}, {"date": "2020-10-02", "close": 0.165, "volume": 48534.0}, {"date": "2020-10-05", "close": 0.165, "volume": 43812.0}, {"date": "2020-10-06", "close": 0.165, "volume": 168475.0}, {"date": "2020-10-07", "close": 0.17, "volume": 43000.0}, {"date": "2020-10-08", "close": 0.175, "volume": 239846.0}, {"date": "2020-10-09", "close": 0.19, "volume": 414599.0}, {"date": "2020-10-14", "close": 0.17, "volume": 504159.0}, {"date": "2020-10-15", "close": 0.18, "volume": 47125.0}, {"date": "2020-10-16", "close": 0.155, "volume": 523521.0}, {"date": "2020-10-19", "close": 0.13, "volume": 3867315.0}, {"date": "2020-10-20", "close": 0.13, "volume": 1637759.0}, {"date": "2020-10-21", "close": 0.12, "volume": 2066726.0}, {"date": "2020-10-22", "close": 0.12, "volume": 837057.0}, {"date": "2020-10-23", "close": 0.125, "volume": 1617466.0}, {"date": "2020-10-26", "close": 0.125, "volume": 552383.0}, {"date": "2020-10-27", "close": 0.12, "volume": 493014.0}, {"date": "2020-10-28", "close": 0.125, "volume": 287500.0}, {"date": "2020-10-29", "close": 0.11, "volume": 340849.0}, {"date": "2020-10-30", "close": 0.12, "volume": 239834.0}, {"date": "2020-11-02", "close": 0.11, "volume": 913254.0}, {"date": "2020-11-03", "close": 0.11, "volume": 462305.0}, {"date": "2020-11-04", "close": 0.105, "volume": 1145900.0}, {"date": "2020-11-05", "close": 0.105, "volume": 199.0}, {"date": "2020-11-06", "close": 0.1, "volume": 312924.0}, {"date": "2020-11-09", "close": 0.105, "volume": 828916.0}, {"date": "2020-11-10", "close": 0.099, "volume": 1086371.0}, {"date": "2020-11-11", "close": 0.105, "volume": 290444.0}, {"date": "2020-11-12", "close": 0.105, "volume": 889342.0}, {"date": "2020-11-13", "close": 0.11, "volume": 419825.0}, {"date": "2020-11-16", "close": 0.115, "volume": 127956.0}, {"date": "2020-11-17", "close": 0.125, "volume": 1253742.0}, {"date": "2020-11-18", "close": 0.13, "volume": 1573289.0}, {"date": "2020-11-19", "close": 0.125, "volume": 604423.0}, {"date": "2020-11-20", "close": 0.125, "volume": 103400.0}, {"date": "2020-11-23", "close": 0.12, "volume": 243067.0}, {"date": "2020-11-24", "close": 0.125, "volume": 1134699.0}, {"date": "2020-11-25", "close": 0.135, "volume": 2686383.0}, {"date": "2020-11-26", "close": 0.125, "volume": 618565.0}, {"date": "2020-11-27", "close": 0.135, "volume": 1229375.0}, {"date": "2020-11-30", "close": 0.14, "volume": 1465843.0}, {"date": "2020-12-01", "close": 0.145, "volume": 789440.0}, {"date": "2020-12-02", "close": 0.15, "volume": 432933.0}, {"date": "2020-12-03", "close": 0.155, "volume": 1062441.0}, {"date": "2020-12-04", "close": 0.145, "volume": 387870.0}, {"date": "2020-12-07", "close": 0.14, "volume": 538955.0}, {"date": "2020-12-08", "close": 0.145, "volume": 406959.0}, {"date": "2020-12-09", "close": 0.15, "volume": 205140.0}, {"date": "2020-12-10", "close": 0.14, "volume": 1838575.0}, {"date": "2020-12-11", "close": 0.14, "volume": 36666.0}, {"date": "2020-12-14", "close": 0.145, "volume": 55710.0}, {"date": "2020-12-15", "close": 0.14, "volume": 362475.0}, {"date": "2020-12-16", "close": 0.135, "volume": 523100.0}, {"date": "2020-12-17", "close": 0.13, "volume": 298510.0}, {"date": "2020-12-18", "close": 0.13, "volume": 52043.0}, {"date": "2020-12-21", "close": 0.13, "volume": 17180.0}, {"date": "2020-12-22", "close": 0.125, "volume": 460139.0}, {"date": "2020-12-23", "close": 0.125, "volume": 401218.0}, {"date": "2020-12-24", "close": 0.135, "volume": 349865.0}, {"date": "2020-12-29", "close": 0.15, "volume": 1445482.0}, {"date": "2020-12-30", "close": 0.155, "volume": 1688574.0}, {"date": "2020-12-31", "close": 0.17, "volume": 3847543.0}, {"date": "2021-01-04", "close": 0.165, "volume": 1716504.0}, {"date": "2021-01-05", "close": 0.17, "volume": 1227063.0}, {"date": "2021-01-06", "close": 0.165, "volume": 1795453.0}, {"date": "2021-01-07", "close": 0.175, "volume": 416195.0}, {"date": "2021-01-08", "close": 0.17, "volume": 787277.0}, {"date": "2021-01-11", "close": 0.165, "volume": 1324377.0}, {"date": "2021-01-12", "close": 0.165, "volume": 492687.0}, {"date": "2021-01-13", "close": 0.165, "volume": 424999.0}, {"date": "2021-01-14", "close": 0.17, "volume": 247287.0}, {"date": "2021-01-15", "close": 0.19, "volume": 2328218.0}, {"date": "2021-01-18", "close": 0.2, "volume": 1984996.0}, {"date": "2021-01-19", "close": 0.205, "volume": 1703886.0}, {"date": "2021-01-20", "close": 0.205, "volume": 1436952.0}, {"date": "2021-01-21", "close": 0.2, "volume": 1841563.0}, {"date": "2021-01-22", "close": 0.195, "volume": 1016088.0}, {"date": "2021-01-25", "close": 0.185, "volume": 747121.0}, {"date": "2021-01-27", "close": 0.19, "volume": 806227.0}, {"date": "2021-01-28", "close": 0.19, "volume": 858939.0}, {"date": "2021-01-29", "close": 0.17, "volume": 1904690.0}, {"date": "2021-02-01", "close": 0.17, "volume": 996221.0}, {"date": "2021-02-02", "close": 0.18, "volume": 333590.0}, {"date": "2021-02-03", "close": 0.175, "volume": 235415.0}, {"date": "2021-02-04", "close": 0.165, "volume": 489532.0}, {"date": "2021-02-05", "close": 0.18, "volume": 1101742.0}, {"date": "2021-02-08", "close": 0.175, "volume": 562335.0}, {"date": "2021-02-09", "close": 0.19, "volume": 1758123.0}, {"date": "2021-02-10", "close": 0.185, "volume": 2353884.0}, {"date": "2021-02-11", "close": 0.18, "volume": 632804.0}, {"date": "2021-02-12", "close": 0.175, "volume": 1359803.0}, {"date": "2021-02-15", "close": 0.175, "volume": 386677.0}, {"date": "2021-02-16", "close": 0.165, "volume": 860382.0}, {"date": "2021-02-17", "close": 0.165, "volume": 817122.0}, {"date": "2021-02-18", "close": 0.17, "volume": 555253.0}, {"date": "2021-02-19", "close": 0.165, "volume": 1072751.0}, {"date": "2021-02-22", "close": 0.17, "volume": 309894.0}, {"date": "2021-02-23", "close": 0.175, "volume": 594153.0}, {"date": "2021-02-24", "close": 0.185, "volume": 471794.0}, {"date": "2021-02-25", "close": 0.185, "volume": 559665.0}, {"date": "2021-02-26", "close": 0.19, "volume": 1651027.0}, {"date": "2021-03-01", "close": 0.175, "volume": 712292.0}, {"date": "2021-03-02", "close": 0.175, "volume": 233253.0}, {"date": "2021-03-03", "close": 0.172, "volume": 546392.0}, {"date": "2021-03-04", "close": 0.17, "volume": 330286.0}, {"date": "2021-03-05", "close": 0.16, "volume": 812655.0}, {"date": "2021-03-08", "close": 0.15, "volume": 900375.0}, {"date": "2021-03-09", "close": 0.145, "volume": 375570.0}, {"date": "2021-03-10", "close": 0.155, "volume": 517993.0}, {"date": "2021-03-11", "close": 0.165, "volume": 761565.0}, {"date": "2021-03-12", "close": 0.17, "volume": 162219.0}, {"date": "2021-03-15", "close": 0.18, "volume": 515979.0}, {"date": "2021-03-16", "close": 0.19, "volume": 1307531.0}, {"date": "2021-03-17", "close": 0.18, "volume": 484456.0}, {"date": "2021-03-18", "close": 0.175, "volume": 445980.0}, {"date": "2021-03-19", "close": 0.175, "volume": 180655.0}, {"date": "2021-03-22", "close": 0.175, "volume": 199982.0}, {"date": "2021-03-23", "close": 0.175, "volume": 76708.0}, {"date": "2021-03-24", "close": 0.17, "volume": 282251.0}, {"date": "2021-03-25", "close": 0.175, "volume": 214799.0}, {"date": "2021-03-26", "close": 0.18, "volume": 1273307.0}, {"date": "2021-03-29", "close": 0.19, "volume": 528120.0}, {"date": "2021-03-30", "close": 0.185, "volume": 277863.0}, {"date": "2021-03-31", "close": 0.185, "volume": 477791.0}, {"date": "2021-04-01", "close": 0.19, "volume": 947892.0}, {"date": "2021-04-06", "close": 0.205, "volume": 1190398.0}, {"date": "2021-04-07", "close": 0.205, "volume": 1939178.0}, {"date": "2021-04-08", "close": 0.205, "volume": 725454.0}, {"date": "2021-04-09", "close": 0.19, "volume": 1191389.0}, {"date": "2021-04-12", "close": 0.18, "volume": 705871.0}, {"date": "2021-04-13", "close": 0.185, "volume": 333334.0}, {"date": "2021-04-16", "close": 0.165, "volume": 4403394.0}, {"date": "2021-04-19", "close": 0.18, "volume": 778931.0}, {"date": "2021-04-20", "close": 0.175, "volume": 1081739.0}, {"date": "2021-04-21", "close": 0.16, "volume": 1507206.0}, {"date": "2021-04-22", "close": 0.16, "volume": 2384681.0}, {"date": "2021-04-23", "close": 0.15, "volume": 5743375.0}, {"date": "2021-04-26", "close": 0.145, "volume": 1847024.0}, {"date": "2021-04-27", "close": 0.14, "volume": 1684035.0}, {"date": "2021-04-28", "close": 0.145, "volume": 761474.0}, {"date": "2021-04-29", "close": 0.14, "volume": 2636900.0}, {"date": "2021-04-30", "close": 0.15, "volume": 1308241.0}, {"date": "2021-05-03", "close": 0.15, "volume": 1624231.0}, {"date": "2021-05-04", "close": 0.145, "volume": 1076900.0}, {"date": "2021-05-05", "close": 0.145, "volume": 290196.0}, {"date": "2021-05-06", "close": 0.16, "volume": 3661816.0}, {"date": "2021-05-07", "close": 0.16, "volume": 473864.0}, {"date": "2021-05-10", "close": 0.17, "volume": 945438.0}, {"date": "2021-05-11", "close": 0.15, "volume": 755069.0}, {"date": "2021-05-12", "close": 0.16, "volume": 84396.0}, {"date": "2021-05-13", "close": 0.15, "volume": 277648.0}, {"date": "2021-05-14", "close": 0.16, "volume": 601256.0}, {"date": "2021-05-17", "close": 0.16, "volume": 838859.0}, {"date": "2021-05-18", "close": 0.165, "volume": 692387.0}, {"date": "2021-05-19", "close": 0.16, "volume": 80088.0}, {"date": "2021-05-20", "close": 0.165, "volume": 728734.0}, {"date": "2021-05-21", "close": 0.16, "volume": 459940.0}, {"date": "2021-05-24", "close": 0.157, "volume": 704582.0}, {"date": "2021-05-25", "close": 0.155, "volume": 468139.0}, {"date": "2021-05-26", "close": 0.155, "volume": 270500.0}, {"date": "2021-05-27", "close": 0.155, "volume": 250275.0}, {"date": "2021-05-28", "close": 0.155, "volume": 200353.0}, {"date": "2021-05-31", "close": 0.15, "volume": 1500675.0}, {"date": "2021-06-01", "close": 0.15, "volume": 425357.0}, {"date": "2021-06-02", "close": 0.16, "volume": 414904.0}, {"date": "2021-06-03", "close": 0.16, "volume": 168767.0}, {"date": "2021-06-04", "close": 0.165, "volume": 886046.0}, {"date": "2021-06-07", "close": 0.175, "volume": 1789297.0}, {"date": "2021-06-08", "close": 0.17, "volume": 1092199.0}, {"date": "2021-06-09", "close": 0.18, "volume": 1135432.0}, {"date": "2021-06-10", "close": 0.185, "volume": 2966146.0}, {"date": "2021-06-11", "close": 0.18, "volume": 403143.0}, {"date": "2021-06-15", "close": 0.185, "volume": 809085.0}, {"date": "2021-06-16", "close": 0.19, "volume": 1203390.0}, {"date": "2021-06-17", "close": 0.19, "volume": 902069.0}, {"date": "2021-06-18", "close": 0.185, "volume": 317841.0}, {"date": "2021-06-21", "close": 0.185, "volume": 518224.0}, {"date": "2021-06-22", "close": 0.19, "volume": 1243767.0}, {"date": "2021-06-23", "close": 0.185, "volume": 147120.0}, {"date": "2021-06-24", "close": 0.185, "volume": 416844.0}, {"date": "2021-06-25", "close": 0.195, "volume": 2204812.0}, {"date": "2021-06-28", "close": 0.19, "volume": 4148005.0}, {"date": "2021-06-29", "close": 0.19, "volume": 1904869.0}, {"date": "2021-06-30", "close": 0.21, "volume": 2154637.0}, {"date": "2021-07-01", "close": 0.225, "volume": 2163568.0}, {"date": "2021-07-02", "close": 0.25, "volume": 3121692.0}, {"date": "2021-07-05", "close": 0.255, "volume": 3078808.0}, {"date": "2021-07-06", "close": 0.255, "volume": 1501797.0}, {"date": "2021-07-07", "close": 0.245, "volume": 1558061.0}, {"date": "2021-07-08", "close": 0.25, "volume": 1068761.0}, {"date": "2021-07-09", "close": 0.27, "volume": 1462896.0}, {"date": "2021-07-12", "close": 0.305, "volume": 4817571.0}, {"date": "2021-07-13", "close": 0.31, "volume": 3063262.0}, {"date": "2021-07-14", "close": 0.31, "volume": 1159917.0}, {"date": "2021-07-15", "close": 0.275, "volume": 2551705.0}, {"date": "2021-07-16", "close": 0.295, "volume": 1590982.0}, {"date": "2021-07-19", "close": 0.28, "volume": 1876444.0}, {"date": "2021-07-20", "close": 0.275, "volume": 1721985.0}, {"date": "2021-07-21", "close": 0.275, "volume": 620362.0}, {"date": "2021-07-22", "close": 0.325, "volume": 3633060.0}, {"date": "2021-07-23", "close": 0.33, "volume": 2475732.0}, {"date": "2021-07-26", "close": 0.315, "volume": 997226.0}, {"date": "2021-07-27", "close": 0.31, "volume": 1016986.0}, {"date": "2021-07-28", "close": 0.28, "volume": 1999012.0}, {"date": "2021-07-29", "close": 0.3, "volume": 447435.0}, {"date": "2021-07-30", "close": 0.32, "volume": 1336309.0}, {"date": "2021-08-02", "close": 0.335, "volume": 1917855.0}, {"date": "2021-08-03", "close": 0.325, "volume": 649253.0}, {"date": "2021-08-04", "close": 0.365, "volume": 5682254.0}, {"date": "2021-08-05", "close": 0.365, "volume": 2168705.0}, {"date": "2021-08-06", "close": 0.365, "volume": 1477624.0}, {"date": "2021-08-09", "close": 0.35, "volume": 1397959.0}, {"date": "2021-08-10", "close": 0.37, "volume": 1277048.0}, {"date": "2021-08-11", "close": 0.365, "volume": 1199602.0}, {"date": "2021-08-12", "close": 0.375, "volume": 3128706.0}, {"date": "2021-08-13", "close": 0.37, "volume": 1015224.0}, {"date": "2021-08-16", "close": 0.355, "volume": 3214811.0}, {"date": "2021-08-17", "close": 0.32, "volume": 2650507.0}, {"date": "2021-08-18", "close": 0.335, "volume": 847099.0}, {"date": "2021-08-19", "close": 0.335, "volume": 658881.0}, {"date": "2021-08-20", "close": 0.315, "volume": 1507623.0}, {"date": "2021-08-23", "close": 0.345, "volume": 781552.0}, {"date": "2021-08-24", "close": 0.34, "volume": 1517961.0}, {"date": "2021-08-25", "close": 0.35, "volume": 250329.0}, {"date": "2021-08-26", "close": 0.34, "volume": 481492.0}, {"date": "2021-08-27", "close": 0.355, "volume": 1092470.0}, {"date": "2021-08-30", "close": 0.355, "volume": 163943.0}, {"date": "2021-08-31", "close": 0.36, "volume": 384429.0}, {"date": "2021-09-01", "close": 0.345, "volume": 446610.0}, {"date": "2021-09-02", "close": 0.355, "volume": 613063.0}, {"date": "2021-09-03", "close": 0.35, "volume": 1817744.0}, {"date": "2021-09-06", "close": 0.355, "volume": 1742572.0}, {"date": "2021-09-07", "close": 0.36, "volume": 961190.0}, {"date": "2021-09-08", "close": 0.36, "volume": 513551.0}, {"date": "2021-09-09", "close": 0.34, "volume": 1705320.0}, {"date": "2021-09-10", "close": 0.345, "volume": 1300516.0}, {"date": "2021-09-13", "close": 0.37, "volume": 1893231.0}, {"date": "2021-09-14", "close": 0.38, "volume": 2655411.0}, {"date": "2021-09-15", "close": 0.46, "volume": 8283545.0}, {"date": "2021-09-16", "close": 0.435, "volume": 3645523.0}, {"date": "2021-09-17", "close": 0.45, "volume": 4051873.0}, {"date": "2021-09-20", "close": 0.385, "volume": 4128120.0}, {"date": "2021-09-21", "close": 0.36, "volume": 3154918.0}, {"date": "2021-09-22", "close": 0.42, "volume": 2503525.0}, {"date": "2021-09-23", "close": 0.465, "volume": 5661728.0}, {"date": "2021-09-24", "close": 0.465, "volume": 3377229.0}, {"date": "2021-09-27", "close": 0.45, "volume": 1282676.0}, {"date": "2021-09-28", "close": 0.41, "volume": 1440748.0}, {"date": "2021-09-29", "close": 0.415, "volume": 1611847.0}, {"date": "2021-09-30", "close": 0.43, "volume": 781139.0}, {"date": "2021-10-01", "close": 0.435, "volume": 815270.0}, {"date": "2021-10-04", "close": 0.41, "volume": 523939.0}, {"date": "2021-10-05", "close": 0.395, "volume": 1613567.0}, {"date": "2021-10-06", "close": 0.4, "volume": 679506.0}, {"date": "2021-10-07", "close": 0.39, "volume": 1151040.0}, {"date": "2021-10-08", "close": 0.395, "volume": 1048972.0}, {"date": "2021-10-11", "close": 0.35, "volume": 5502231.0}, {"date": "2021-10-12", "close": 0.39, "volume": 4600907.0}, {"date": "2021-10-13", "close": 0.425, "volume": 2486467.0}, {"date": "2021-10-14", "close": 0.44, "volume": 1465199.0}, {"date": "2021-10-15", "close": 0.46, "volume": 3399577.0}, {"date": "2021-10-18", "close": 0.48, "volume": 1029142.0}, {"date": "2021-10-19", "close": 0.49, "volume": 756570.0}, {"date": "2021-10-20", "close": 0.46, "volume": 1846326.0}, {"date": "2021-10-21", "close": 0.465, "volume": 589728.0}, {"date": "2021-10-22", "close": 0.44, "volume": 987154.0}, {"date": "2021-10-25", "close": 0.455, "volume": 444324.0}, {"date": "2021-10-26", "close": 0.44, "volume": 2508204.0}, {"date": "2021-10-29", "close": 0.42, "volume": 3391069.0}, {"date": "2021-11-01", "close": 0.425, "volume": 1047731.0}, {"date": "2021-11-02", "close": 0.505, "volume": 6813271.0}, {"date": "2021-11-03", "close": 0.5, "volume": 2340766.0}, {"date": "2021-11-04", "close": 0.47, "volume": 2634053.0}, {"date": "2021-11-05", "close": 0.475, "volume": 3280602.0}, {"date": "2021-11-08", "close": 0.495, "volume": 3177624.0}, {"date": "2021-11-09", "close": 0.53, "volume": 2714450.0}, {"date": "2021-11-10", "close": 0.475, "volume": 6975638.0}, {"date": "2021-11-11", "close": 0.495, "volume": 1529184.0}, {"date": "2021-11-12", "close": 0.55, "volume": 5176629.0}, {"date": "2021-11-15", "close": 0.54, "volume": 2340164.0}, {"date": "2021-11-16", "close": 0.56, "volume": 3222351.0}, {"date": "2021-11-17", "close": 0.595, "volume": 5521895.0}, {"date": "2021-11-18", "close": 0.59, "volume": 1760409.0}, {"date": "2021-11-19", "close": 0.585, "volume": 4792725.0}, {"date": "2021-11-22", "close": 0.675, "volume": 9124607.0}, {"date": "2021-11-23", "close": 0.68, "volume": 6748581.0}, {"date": "2021-11-24", "close": 0.69, "volume": 6347599.0}, {"date": "2021-11-25", "close": 0.765, "volume": 4042301.0}, {"date": "2021-11-26", "close": 0.725, "volume": 5185003.0}, {"date": "2021-11-29", "close": 0.67, "volume": 6954400.0}, {"date": "2021-11-30", "close": 0.69, "volume": 3395468.0}, {"date": "2021-12-01", "close": 0.725, "volume": 2585052.0}, {"date": "2021-12-02", "close": 0.68, "volume": 2892994.0}, {"date": "2021-12-03", "close": 0.69, "volume": 2331858.0}, {"date": "2021-12-06", "close": 0.61, "volume": 3467403.0}, {"date": "2021-12-07", "close": 0.665, "volume": 3196855.0}, {"date": "2021-12-08", "close": 0.63, "volume": 1765842.0}, {"date": "2021-12-09", "close": 0.65, "volume": 7140105.0}, {"date": "2021-12-10", "close": 0.68, "volume": 2380202.0}, {"date": "2021-12-13", "close": 0.675, "volume": 5038225.0}, {"date": "2021-12-14", "close": 0.675, "volume": 7530995.0}, {"date": "2021-12-15", "close": 0.63, "volume": 5261056.0}, {"date": "2021-12-16", "close": 0.68, "volume": 5566053.0}, {"date": "2021-12-17", "close": 0.695, "volume": 9211567.0}, {"date": "2021-12-20", "close": 0.71, "volume": 5668346.0}, {"date": "2021-12-21", "close": 0.725, "volume": 4529434.0}, {"date": "2021-12-22", "close": 0.765, "volume": 8106756.0}, {"date": "2021-12-23", "close": 0.81, "volume": 47731739.0}, {"date": "2021-12-24", "close": 0.755, "volume": 18046307.0}, {"date": "2021-12-29", "close": 0.775, "volume": 12090992.0}, {"date": "2021-12-30", "close": 0.78, "volume": 10585070.0}, {"date": "2021-12-31", "close": 0.795, "volume": 6992732.0}, {"date": "2022-01-04", "close": 0.805, "volume": 6821955.0}, {"date": "2022-01-05", "close": 0.795, "volume": 5226746.0}, {"date": "2022-01-06", "close": 0.82, "volume": 9950392.0}, {"date": "2022-01-07", "close": 0.885, "volume": 12684007.0}, {"date": "2022-01-10", "close": 0.885, "volume": 6104244.0}, {"date": "2022-01-11", "close": 0.87, "volume": 4312424.0}, {"date": "2022-01-12", "close": 0.865, "volume": 6931252.0}, {"date": "2022-01-13", "close": 0.84, "volume": 10527185.0}, {"date": "2022-01-14", "close": 0.835, "volume": 3642777.0}, {"date": "2022-01-17", "close": 0.88, "volume": 12690321.0}, {"date": "2022-01-18", "close": 0.86, "volume": 4223883.0}, {"date": "2022-01-19", "close": 0.85, "volume": 2881802.0}, {"date": "2022-01-20", "close": 0.86, "volume": 6667215.0}, {"date": "2022-01-21", "close": 0.86, "volume": 9900258.0}, {"date": "2022-01-24", "close": 0.855, "volume": 12549899.0}, {"date": "2022-01-25", "close": 0.81, "volume": 7934570.0}, {"date": "2022-01-27", "close": 0.81, "volume": 9366483.0}, {"date": "2022-01-28", "close": 0.83, "volume": 7534645.0}, {"date": "2022-01-31", "close": 0.86, "volume": 7405408.0}, {"date": "2022-02-01", "close": 0.84, "volume": 5917883.0}, {"date": "2022-02-02", "close": 0.845, "volume": 3439025.0}, {"date": "2022-02-03", "close": 0.83, "volume": 4469561.0}, {"date": "2022-02-04", "close": 0.83, "volume": 5511392.0}, {"date": "2022-02-07", "close": 0.87, "volume": 8288629.0}, {"date": "2022-02-08", "close": 0.85, "volume": 1894231.0}, {"date": "2022-02-09", "close": 0.855, "volume": 1299203.0}, {"date": "2022-02-10", "close": 0.85, "volume": 7261302.0}, {"date": "2022-02-11", "close": 0.855, "volume": 4782343.0}, {"date": "2022-02-14", "close": 0.82, "volume": 6712365.0}, {"date": "2022-02-15", "close": 0.81, "volume": 4162391.0}, {"date": "2022-02-16", "close": 0.825, "volume": 4419291.0}, {"date": "2022-02-17", "close": 0.86, "volume": 10055214.0}, {"date": "2022-02-18", "close": 0.855, "volume": 9545204.0}, {"date": "2022-02-21", "close": 0.845, "volume": 4154033.0}, {"date": "2022-02-22", "close": 0.845, "volume": 3498472.0}, {"date": "2022-02-23", "close": 0.88, "volume": 10514078.0}, {"date": "2022-02-24", "close": 0.85, "volume": 5979668.0}, {"date": "2022-02-25", "close": 0.9, "volume": 10694879.0}, {"date": "2022-02-28", "close": 0.845, "volume": 5494081.0}, {"date": "2022-03-01", "close": 0.845, "volume": 4577988.0}, {"date": "2022-03-02", "close": 0.875, "volume": 2032704.0}, {"date": "2022-03-03", "close": 0.865, "volume": 2591379.0}, {"date": "2022-03-04", "close": 0.845, "volume": 5347696.0}, {"date": "2022-03-07", "close": 0.85, "volume": 2100056.0}, {"date": "2022-03-08", "close": 0.845, "volume": 3444072.0}, {"date": "2022-03-09", "close": 0.845, "volume": 6814516.0}, {"date": "2022-03-10", "close": 0.845, "volume": 6019133.0}, {"date": "2022-03-11", "close": 0.85, "volume": 1613348.0}, {"date": "2022-03-14", "close": 0.855, "volume": 2353167.0}, {"date": "2022-03-15", "close": 0.835, "volume": 3606488.0}, {"date": "2022-03-16", "close": 0.87, "volume": 4767078.0}, {"date": "2022-03-17", "close": 0.865, "volume": 2659594.0}, {"date": "2022-03-18", "close": 0.89, "volume": 11486256.0}, {"date": "2022-03-21", "close": 0.885, "volume": 4230185.0}, {"date": "2022-03-22", "close": 0.91, "volume": 5594752.0}, {"date": "2022-03-23", "close": 0.905, "volume": 4526901.0}, {"date": "2022-03-24", "close": 0.895, "volume": 5543730.0}, {"date": "2022-03-25", "close": 0.89, "volume": 5113070.0}, {"date": "2022-03-28", "close": 0.875, "volume": 2603689.0}, {"date": "2022-03-29", "close": 0.88, "volume": 1763353.0}, {"date": "2022-03-30", "close": 0.87, "volume": 1994650.0}, {"date": "2022-03-31", "close": 0.895, "volume": 1885242.0}, {"date": "2022-04-01", "close": 0.91, "volume": 5061834.0}, {"date": "2022-04-04", "close": 0.9, "volume": 3427941.0}, {"date": "2022-04-05", "close": 0.89, "volume": 4055690.0}, {"date": "2022-04-06", "close": 0.885, "volume": 2401462.0}, {"date": "2022-04-07", "close": 0.885, "volume": 1975262.0}, {"date": "2022-04-08", "close": 0.9, "volume": 971547.0}, {"date": "2022-04-11", "close": 0.905, "volume": 2425392.0}, {"date": "2022-04-12", "close": 0.92, "volume": 5048222.0}, {"date": "2022-04-13", "close": 0.91, "volume": 3121995.0}, {"date": "2022-04-14", "close": 0.87, "volume": 5708196.0}, {"date": "2022-04-19", "close": 0.905, "volume": 1757111.0}, {"date": "2022-04-20", "close": 0.915, "volume": 2442333.0}, {"date": "2022-04-21", "close": 0.97, "volume": 15726443.0}, {"date": "2022-04-22", "close": 0.95, "volume": 3173396.0}, {"date": "2022-04-26", "close": 0.945, "volume": 3012659.0}, {"date": "2022-04-27", "close": 0.945, "volume": 3925537.0}, {"date": "2022-04-28", "close": 0.945, "volume": 3272883.0}, {"date": "2022-04-29", "close": 0.97, "volume": 3701355.0}, {"date": "2022-05-02", "close": 0.975, "volume": 5691203.0}, {"date": "2022-05-03", "close": 0.96, "volume": 2090063.0}, {"date": "2022-05-04", "close": 0.955, "volume": 2080935.0}, {"date": "2022-05-05", "close": 0.96, "volume": 1256911.0}, {"date": "2022-05-06", "close": 0.965, "volume": 3875161.0}, {"date": "2022-05-09", "close": 0.945, "volume": 3611843.0}, {"date": "2022-05-10", "close": 0.94, "volume": 6887459.0}, {"date": "2022-05-11", "close": 0.94, "volume": 2490042.0}, {"date": "2022-05-12", "close": 0.945, "volume": 1504595.0}, {"date": "2022-05-13", "close": 0.95, "volume": 1136629.0}, {"date": "2022-05-16", "close": 0.945, "volume": 647558.0}, {"date": "2022-05-17", "close": 0.95, "volume": 1322485.0}, {"date": "2022-05-18", "close": 0.97, "volume": 4653563.0}, {"date": "2022-05-19", "close": 0.955, "volume": 1768276.0}, {"date": "2022-05-20", "close": 0.95, "volume": 693063.0}, {"date": "2022-05-23", "close": 0.95, "volume": 1406016.0}, {"date": "2022-05-24", "close": 0.945, "volume": 543784.0}, {"date": "2022-05-25", "close": 0.945, "volume": 1152079.0}, {"date": "2022-05-26", "close": 0.965, "volume": 1779108.0}, {"date": "2022-05-27", "close": 0.96, "volume": 251759.0}, {"date": "2022-05-30", "close": 0.955, "volume": 1414321.0}, {"date": "2022-05-31", "close": 0.97, "volume": 994856.0}, {"date": "2022-06-01", "close": 0.96, "volume": 1702246.0}, {"date": "2022-06-02", "close": 0.98, "volume": 4383497.0}, {"date": "2022-06-03", "close": 0.965, "volume": 2447792.0}, {"date": "2022-06-06", "close": 0.965, "volume": 1287061.0}, {"date": "2022-06-07", "close": 0.97, "volume": 641881.0}, {"date": "2022-06-08", "close": 0.965, "volume": 1144352.0}, {"date": "2022-06-09", "close": 0.96, "volume": 755972.0}, {"date": "2022-06-10", "close": 0.955, "volume": 1397824.0}, {"date": "2022-06-14", "close": 0.96, "volume": 4231986.0}, {"date": "2022-06-15", "close": 0.945, "volume": 1969703.0}, {"date": "2022-06-16", "close": 0.955, "volume": 1470918.0}, {"date": "2022-06-17", "close": 0.97, "volume": 6270041.0}, {"date": "2022-06-20", "close": 0.97, "volume": 4241628.0}, {"date": "2022-06-21", "close": 0.97, "volume": 2032082.0}, {"date": "2022-06-22", "close": 0.98, "volume": 4779634.0}, {"date": "2022-06-23", "close": 0.975, "volume": 9581311.0}, {"date": "2022-06-24", "close": 0.975, "volume": 582445.0}, {"date": "2022-06-27", "close": 0.975, "volume": 511511.0}, {"date": "2022-06-28", "close": 0.97, "volume": 1548393.0}, {"date": "2022-06-29", "close": 0.97, "volume": 1494355.0}, {"date": "2022-06-30", "close": 0.97, "volume": 503218.0}, {"date": "2022-07-01", "close": 0.955, "volume": 5689803.0}, {"date": "2022-07-04", "close": 0.955, "volume": 5483369.0}, {"date": "2022-07-05", "close": 0.965, "volume": 1137856.0}, {"date": "2022-07-06", "close": 0.97, "volume": 3206530.0}, {"date": "2022-07-07", "close": 0.975, "volume": 7984253.0}, {"date": "2022-07-08", "close": 0.985, "volume": 1381276.0}, {"date": "2022-07-11", "close": 0.985, "volume": 1907084.0}, {"date": "2022-07-12", "close": 0.98, "volume": 1503766.0}, {"date": "2022-07-13", "close": 0.975, "volume": 1727101.0}, {"date": "2022-07-14", "close": 0.985, "volume": 4388036.0}, {"date": "2022-07-15", "close": 0.985, "volume": 2046067.0}, {"date": "2022-07-18", "close": 0.99, "volume": 3331730.0}, {"date": "2022-07-19", "close": 0.98, "volume": 7350932.0}, {"date": "2022-07-20", "close": 0.99, "volume": 1981294.0}, {"date": "2022-07-21", "close": 1.0, "volume": 4191651.0}, {"date": "2022-07-22", "close": 1.01, "volume": 7993490.0}, {"date": "2022-07-25", "close": 0.995, "volume": 5043139.0}, {"date": "2022-07-26", "close": 1.01, "volume": 1905373.0}, {"date": "2022-07-27", "close": 0.083, "volume": 104940100.0}, {"date": "2022-07-28", "close": 0.12, "volume": 55768020.0}, {"date": "2022-07-29", "close": 0.12, "volume": 27703969.0}, {"date": "2022-08-01", "close": 0.135, "volume": 14641756.0}, {"date": "2022-08-02", "close": 0.135, "volume": 7942261.0}, {"date": "2022-08-03", "close": 0.145, "volume": 18897709.0}, {"date": "2022-08-04", "close": 0.135, "volume": 7920748.0}, {"date": "2022-08-05", "close": 0.13, "volume": 3684375.0}, {"date": "2022-08-08", "close": 0.14, "volume": 2959500.0}, {"date": "2022-08-09", "close": 0.14, "volume": 5798763.0}, {"date": "2022-08-10", "close": 0.13, "volume": 7726520.0}, {"date": "2022-08-11", "close": 0.12, "volume": 8866708.0}, {"date": "2022-08-12", "close": 0.12, "volume": 4229494.0}, {"date": "2022-08-15", "close": 0.105, "volume": 7368561.0}, {"date": "2022-08-16", "close": 0.105, "volume": 5095201.0}, {"date": "2022-08-17", "close": 0.11, "volume": 2711195.0}, {"date": "2022-08-18", "close": 0.105, "volume": 1672819.0}, {"date": "2022-08-19", "close": 0.1, "volume": 2488682.0}, {"date": "2022-08-22", "close": 0.105, "volume": 2489426.0}, {"date": "2022-08-23", "close": 0.1, "volume": 1414770.0}, {"date": "2022-08-24", "close": 0.1, "volume": 203890.0}, {"date": "2022-08-25", "close": 0.105, "volume": 3173912.0}, {"date": "2022-08-26", "close": 0.1, "volume": 577127.0}, {"date": "2022-08-29", "close": 0.097, "volume": 3522440.0}, {"date": "2022-08-30", "close": 0.095, "volume": 5146664.0}, {"date": "2022-08-31", "close": 0.105, "volume": 2763445.0}, {"date": "2022-09-01", "close": 0.099, "volume": 975155.0}, {"date": "2022-09-02", "close": 0.099, "volume": 286090.0}, {"date": "2022-09-05", "close": 0.094, "volume": 781769.0}, {"date": "2022-09-06", "close": 0.097, "volume": 2144538.0}, {"date": "2022-09-07", "close": 0.094, "volume": 1506800.0}, {"date": "2022-09-08", "close": 0.093, "volume": 1207834.0}, {"date": "2022-09-09", "close": 0.093, "volume": 1876277.0}, {"date": "2022-09-12", "close": 0.098, "volume": 952088.0}, {"date": "2022-09-13", "close": 0.095, "volume": 1084484.0}, {"date": "2022-09-14", "close": 0.096, "volume": 777784.0}, {"date": "2022-09-15", "close": 0.094, "volume": 534101.0}, {"date": "2022-09-16", "close": 0.092, "volume": 681984.0}, {"date": "2022-09-19", "close": 0.092, "volume": 675955.0}, {"date": "2022-09-20", "close": 0.088, "volume": 1976712.0}, {"date": "2022-09-21", "close": 0.086, "volume": 1589774.0}, {"date": "2022-09-23", "close": 0.079, "volume": 1058363.0}, {"date": "2022-09-26", "close": 0.081, "volume": 749653.0}, {"date": "2022-09-27", "close": 0.095, "volume": 2171684.0}, {"date": "2022-09-28", "close": 0.094, "volume": 645117.0}, {"date": "2022-09-29", "close": 0.105, "volume": 2877520.0}, {"date": "2022-09-30", "close": 0.11, "volume": 2698096.0}, {"date": "2022-10-03", "close": 0.1, "volume": 1376712.0}, {"date": "2022-10-04", "close": 0.105, "volume": 899920.0}, {"date": "2022-10-05", "close": 0.1, "volume": 389528.0}, {"date": "2022-10-06", "close": 0.095, "volume": 898119.0}, {"date": "2022-10-07", "close": 0.096, "volume": 395808.0}, {"date": "2022-10-10", "close": 0.1, "volume": 814556.0}, {"date": "2022-10-11", "close": 0.1, "volume": 541557.0}, {"date": "2022-10-12", "close": 0.099, "volume": 509619.0}, {"date": "2022-10-13", "close": 0.095, "volume": 1041451.0}, {"date": "2022-10-14", "close": 0.096, "volume": 390442.0}, {"date": "2022-10-17", "close": 0.096, "volume": 423489.0}, {"date": "2022-10-18", "close": 0.097, "volume": 1163479.0}, {"date": "2022-10-19", "close": 0.097, "volume": 471758.0}, {"date": "2022-10-20", "close": 0.1, "volume": 917858.0}, {"date": "2022-10-21", "close": 0.105, "volume": 5942624.0}, {"date": "2022-10-24", "close": 0.105, "volume": 626856.0}, {"date": "2022-10-25", "close": 0.1, "volume": 88263.0}, {"date": "2022-10-26", "close": 0.1, "volume": 176298.0}, {"date": "2022-10-27", "close": 0.105, "volume": 3151554.0}, {"date": "2022-10-28", "close": 0.1, "volume": 760315.0}, {"date": "2022-10-31", "close": 0.095, "volume": 423747.0}, {"date": "2022-11-01", "close": 0.094, "volume": 1053080.0}, {"date": "2022-11-02", "close": 0.094, "volume": 833034.0}, {"date": "2022-11-03", "close": 0.096, "volume": 281225.0}, {"date": "2022-11-04", "close": 0.1, "volume": 1483525.0}, {"date": "2022-11-07", "close": 0.099, "volume": 619569.0}, {"date": "2022-11-08", "close": 0.105, "volume": 735531.0}, {"date": "2022-11-09", "close": 0.1, "volume": 649964.0}, {"date": "2022-11-10", "close": 0.1, "volume": 349353.0}, {"date": "2022-11-11", "close": 0.1, "volume": 114461.0}, {"date": "2022-11-14", "close": 0.1, "volume": 484916.0}, {"date": "2022-11-15", "close": 0.11, "volume": 6843073.0}, {"date": "2022-11-16", "close": 0.11, "volume": 517194.0}, {"date": "2022-11-17", "close": 0.135, "volume": 5449419.0}, {"date": "2022-11-18", "close": 0.14, "volume": 5133355.0}, {"date": "2022-11-21", "close": 0.13, "volume": 3711840.0}, {"date": "2022-11-22", "close": 0.135, "volume": 1358639.0}, {"date": "2022-11-23", "close": 0.17, "volume": 6681483.0}, {"date": "2022-11-24", "close": 0.165, "volume": 2497042.0}, {"date": "2022-11-25", "close": 0.165, "volume": 2004877.0}, {"date": "2022-11-28", "close": 0.165, "volume": 4058305.0}, {"date": "2022-11-29", "close": 0.155, "volume": 1769626.0}, {"date": "2022-11-30", "close": 0.16, "volume": 1159930.0}, {"date": "2022-12-01", "close": 0.155, "volume": 1628670.0}, {"date": "2022-12-02", "close": 0.155, "volume": 1437870.0}, {"date": "2022-12-05", "close": 0.165, "volume": 1058203.0}, {"date": "2022-12-06", "close": 0.15, "volume": 1497227.0}, {"date": "2022-12-07", "close": 0.145, "volume": 332663.0}, {"date": "2022-12-08", "close": 0.14, "volume": 608659.0}, {"date": "2022-12-09", "close": 0.14, "volume": 440774.0}, {"date": "2022-12-12", "close": 0.14, "volume": 1206307.0}, {"date": "2022-12-13", "close": 0.13, "volume": 647378.0}, {"date": "2022-12-14", "close": 0.13, "volume": 342083.0}, {"date": "2022-12-15", "close": 0.12, "volume": 966186.0}, {"date": "2022-12-16", "close": 0.12, "volume": 212051.0}, {"date": "2022-12-19", "close": 0.115, "volume": 533646.0}, {"date": "2022-12-20", "close": 0.12, "volume": 551180.0}, {"date": "2022-12-21", "close": 0.12, "volume": 172879.0}, {"date": "2022-12-22", "close": 0.115, "volume": 108408.0}, {"date": "2022-12-23", "close": 0.115, "volume": 121372.0}, {"date": "2022-12-28", "close": 0.115, "volume": 172300.0}, {"date": "2022-12-29", "close": 0.105, "volume": 849300.0}, {"date": "2022-12-30", "close": 0.12, "volume": 99249.0}, {"date": "2023-01-03", "close": 0.115, "volume": 1027205.0}, {"date": "2023-01-04", "close": 0.115, "volume": 196971.0}, {"date": "2023-01-05", "close": 0.115, "volume": 410048.0}, {"date": "2023-01-06", "close": 0.115, "volume": 810041.0}, {"date": "2023-01-09", "close": 0.115, "volume": 754077.0}, {"date": "2023-01-10", "close": 0.115, "volume": 111280.0}, {"date": "2023-01-11", "close": 0.1175, "volume": 103768.0}, {"date": "2023-01-12", "close": 0.115, "volume": 297462.0}, {"date": "2023-01-13", "close": 0.115, "volume": 230208.0}, {"date": "2023-01-16", "close": 0.125, "volume": 1127039.0}, {"date": "2023-01-17", "close": 0.125, "volume": 403781.0}, {"date": "2023-01-18", "close": 0.12, "volume": 170525.0}, {"date": "2023-01-19", "close": 0.115, "volume": 312651.0}, {"date": "2023-01-20", "close": 0.115, "volume": 782904.0}, {"date": "2023-01-23", "close": 0.12, "volume": 249221.0}, {"date": "2023-01-24", "close": 0.115, "volume": 217712.0}, {"date": "2023-01-25", "close": 0.11, "volume": 1641261.0}, {"date": "2023-01-27", "close": 0.115, "volume": 534157.0}, {"date": "2023-01-30", "close": 0.11, "volume": 255677.0}, {"date": "2023-01-31", "close": 0.115, "volume": 1450460.0}, {"date": "2023-02-01", "close": 0.12, "volume": 783141.0}, {"date": "2023-02-02", "close": 0.11, "volume": 368023.0}, {"date": "2023-02-03", "close": 0.125, "volume": 2551020.0}, {"date": "2023-02-06", "close": 0.13, "volume": 2813799.0}, {"date": "2023-02-07", "close": 0.175, "volume": 7415952.0}, {"date": "2023-02-08", "close": 0.17, "volume": 3214015.0}, {"date": "2023-02-09", "close": 0.17, "volume": 1389522.0}, {"date": "2023-02-10", "close": 0.175, "volume": 1442404.0}, {"date": "2023-02-13", "close": 0.215, "volume": 5639742.0}, {"date": "2023-02-14", "close": 0.19, "volume": 3213319.0}, {"date": "2023-02-15", "close": 0.19, "volume": 4496378.0}, {"date": "2023-02-16", "close": 0.185, "volume": 3561010.0}, {"date": "2023-02-17", "close": 0.18, "volume": 2177854.0}, {"date": "2023-02-20", "close": 0.185, "volume": 732479.0}, {"date": "2023-02-21", "close": 0.19, "volume": 437952.0}, {"date": "2023-02-22", "close": 0.185, "volume": 1039927.0}, {"date": "2023-02-23", "close": 0.205, "volume": 3382217.0}, {"date": "2023-02-24", "close": 0.21, "volume": 2366661.0}, {"date": "2023-02-27", "close": 0.19, "volume": 1271299.0}, {"date": "2023-02-28", "close": 0.195, "volume": 942014.0}, {"date": "2023-03-01", "close": 0.205, "volume": 363908.0}, {"date": "2023-03-02", "close": 0.21, "volume": 528900.0}, {"date": "2023-03-03", "close": 0.205, "volume": 864731.0}, {"date": "2023-03-06", "close": 0.21, "volume": 2337784.0}, {"date": "2023-03-07", "close": 0.22, "volume": 1978121.0}, {"date": "2023-03-08", "close": 0.235, "volume": 1783427.0}, {"date": "2023-03-09", "close": 0.22, "volume": 3676315.0}, {"date": "2023-03-10", "close": 0.215, "volume": 1383011.0}, {"date": "2023-03-13", "close": 0.225, "volume": 1187222.0}, {"date": "2023-03-14", "close": 0.185, "volume": 4659732.0}, {"date": "2023-03-15", "close": 0.19, "volume": 1988583.0}, {"date": "2023-03-16", "close": 0.185, "volume": 1404730.0}, {"date": "2023-03-17", "close": 0.175, "volume": 1399117.0}, {"date": "2023-03-20", "close": 0.15, "volume": 3635751.0}, {"date": "2023-03-21", "close": 0.16, "volume": 1914134.0}, {"date": "2023-03-22", "close": 0.155, "volume": 1839112.0}, {"date": "2023-03-23", "close": 0.15, "volume": 1854525.0}, {"date": "2023-03-24", "close": 0.155, "volume": 700918.0}, {"date": "2023-03-27", "close": 0.165, "volume": 526392.0}, {"date": "2023-03-28", "close": 0.15, "volume": 2229643.0}, {"date": "2023-03-29", "close": 0.155, "volume": 1059616.0}, {"date": "2023-03-30", "close": 0.16, "volume": 106147.0}, {"date": "2023-03-31", "close": 0.165, "volume": 210445.0}, {"date": "2023-04-03", "close": 0.155, "volume": 995428.0}, {"date": "2023-04-04", "close": 0.16, "volume": 805409.0}, {"date": "2023-04-05", "close": 0.155, "volume": 742540.0}, {"date": "2023-04-06", "close": 0.15, "volume": 127567.0}, {"date": "2023-04-11", "close": 0.155, "volume": 156596.0}, {"date": "2023-04-12", "close": 0.155, "volume": 156796.0}, {"date": "2023-04-13", "close": 0.16, "volume": 764206.0}, {"date": "2023-04-14", "close": 0.17, "volume": 893533.0}, {"date": "2023-04-17", "close": 0.17, "volume": 676596.0}, {"date": "2023-04-18", "close": 0.17, "volume": 729461.0}, {"date": "2023-04-19", "close": 0.17, "volume": 287848.0}, {"date": "2023-04-20", "close": 0.165, "volume": 549911.0}, {"date": "2023-04-21", "close": 0.15, "volume": 220509.0}, {"date": "2023-04-24", "close": 0.145, "volume": 594015.0}, {"date": "2023-04-26", "close": 0.155, "volume": 1058502.0}, {"date": "2023-04-27", "close": 0.15, "volume": 380283.0}, {"date": "2023-04-28", "close": 0.14, "volume": 447871.0}, {"date": "2023-05-01", "close": 0.135, "volume": 560147.0}, {"date": "2023-05-02", "close": 0.145, "volume": 715580.0}, {"date": "2023-05-03", "close": 0.14, "volume": 397918.0}, {"date": "2023-05-04", "close": 0.14, "volume": 628307.0}, {"date": "2023-05-05", "close": 0.14, "volume": 84842.0}, {"date": "2023-05-08", "close": 0.15, "volume": 350194.0}, {"date": "2023-05-09", "close": 0.15, "volume": 148165.0}, {"date": "2023-05-10", "close": 0.135, "volume": 541196.0}, {"date": "2023-05-11", "close": 0.15, "volume": 397582.0}, {"date": "2023-05-12", "close": 0.14, "volume": 276537.0}, {"date": "2023-05-15", "close": 0.145, "volume": 214823.0}, {"date": "2023-05-16", "close": 0.14, "volume": 464510.0}, {"date": "2023-05-17", "close": 0.145, "volume": 156498.0}, {"date": "2023-05-18", "close": 0.145, "volume": 111652.0}, {"date": "2023-05-19", "close": 0.14, "volume": 651363.0}, {"date": "2023-05-22", "close": 0.145, "volume": 110432.0}, {"date": "2023-05-23", "close": 0.135, "volume": 538810.0}, {"date": "2023-05-24", "close": 0.1375, "volume": 285865.0}, {"date": "2023-05-25", "close": 0.13, "volume": 1345532.0}, {"date": "2023-05-26", "close": 0.135, "volume": 993324.0}, {"date": "2023-05-29", "close": 0.13, "volume": 337438.0}, {"date": "2023-05-30", "close": 0.13, "volume": 486681.0}, {"date": "2023-05-31", "close": 0.1325, "volume": 161542.0}, {"date": "2023-06-01", "close": 0.125, "volume": 177511.0}, {"date": "2023-06-02", "close": 0.125, "volume": 193810.0}, {"date": "2023-06-05", "close": 0.13, "volume": 176921.0}, {"date": "2023-06-06", "close": 0.125, "volume": 144876.0}, {"date": "2023-06-07", "close": 0.125, "volume": 160038.0}, {"date": "2023-06-08", "close": 0.115, "volume": 704124.0}, {"date": "2023-06-09", "close": 0.125, "volume": 312103.0}, {"date": "2023-06-13", "close": 0.115, "volume": 1274646.0}, {"date": "2023-06-14", "close": 0.11, "volume": 127942.0}, {"date": "2023-06-15", "close": 0.1, "volume": 1913591.0}, {"date": "2023-06-16", "close": 0.1, "volume": 1220776.0}, {"date": "2023-06-19", "close": 0.105, "volume": 1353027.0}, {"date": "2023-06-20", "close": 0.11, "volume": 2104023.0}, {"date": "2023-06-21", "close": 0.135, "volume": 1975578.0}, {"date": "2023-06-22", "close": 0.135, "volume": 2588980.0}, {"date": "2023-06-23", "close": 0.13, "volume": 359583.0}, {"date": "2023-06-26", "close": 0.14, "volume": 680613.0}, {"date": "2023-06-27", "close": 0.15, "volume": 949102.0}, {"date": "2023-06-28", "close": 0.145, "volume": 1484296.0}, {"date": "2023-06-29", "close": 0.155, "volume": 105521.0}, {"date": "2023-06-30", "close": 0.16, "volume": 665133.0}, {"date": "2023-07-03", "close": 0.145, "volume": 714147.0}, {"date": "2023-07-04", "close": 0.14, "volume": 343679.0}, {"date": "2023-07-05", "close": 0.14, "volume": 610460.0}, {"date": "2023-07-06", "close": 0.14, "volume": 912944.0}, {"date": "2023-07-07", "close": 0.14, "volume": 21738.0}, {"date": "2023-07-10", "close": 0.125, "volume": 415344.0}, {"date": "2023-07-11", "close": 0.125, "volume": 59412.0}, {"date": "2023-07-12", "close": 0.135, "volume": 148343.0}, {"date": "2023-07-13", "close": 0.13, "volume": 97427.0}, {"date": "2023-07-14", "close": 0.13, "volume": 64213.0}, {"date": "2023-07-17", "close": 0.13, "volume": 135406.0}, {"date": "2023-07-18", "close": 0.125, "volume": 1020650.0}, {"date": "2023-07-19", "close": 0.135, "volume": 56677.0}, {"date": "2023-07-20", "close": 0.13, "volume": 692832.0}, {"date": "2023-07-21", "close": 0.125, "volume": 444846.0}, {"date": "2023-07-24", "close": 0.13, "volume": 168257.0}, {"date": "2023-07-25", "close": 0.12, "volume": 146026.0}, {"date": "2023-07-26", "close": 0.125, "volume": 18394.0}, {"date": "2023-07-27", "close": 0.125, "volume": 370232.0}, {"date": "2023-07-28", "close": 0.12, "volume": 170901.0}, {"date": "2023-07-31", "close": 0.115, "volume": 1473950.0}, {"date": "2023-08-01", "close": 0.125, "volume": 276172.0}, {"date": "2023-08-02", "close": 0.12, "volume": 410763.0}, {"date": "2023-08-03", "close": 0.12, "volume": 170230.0}, {"date": "2023-08-04", "close": 0.125, "volume": 630361.0}, {"date": "2023-08-07", "close": 0.12, "volume": 163615.0}, {"date": "2023-08-08", "close": 0.115, "volume": 136570.0}, {"date": "2023-08-09", "close": 0.11, "volume": 351311.0}, {"date": "2023-08-10", "close": 0.11, "volume": 366019.0}, {"date": "2023-08-11", "close": 0.115, "volume": 133371.0}, {"date": "2023-08-14", "close": 0.12, "volume": 109727.0}, {"date": "2023-08-15", "close": 0.115, "volume": 43511.0}, {"date": "2023-08-16", "close": 0.11, "volume": 386845.0}, {"date": "2023-08-17", "close": 0.11, "volume": 224231.0}, {"date": "2023-08-18", "close": 0.115, "volume": 372087.0}, {"date": "2023-08-21", "close": 0.11, "volume": 333125.0}, {"date": "2023-08-22", "close": 0.11, "volume": 27184.0}, {"date": "2023-08-23", "close": 0.11, "volume": 39776.0}, {"date": "2023-08-24", "close": 0.11, "volume": 699516.0}, {"date": "2023-08-25", "close": 0.11, "volume": 168141.0}, {"date": "2023-08-28", "close": 0.11, "volume": 156255.0}, {"date": "2023-08-29", "close": 0.094, "volume": 1964564.0}, {"date": "2023-08-30", "close": 0.097, "volume": 800833.0}, {"date": "2023-08-31", "close": 0.094, "volume": 347434.0}, {"date": "2023-09-01", "close": 0.096, "volume": 160872.0}, {"date": "2023-09-04", "close": 0.091, "volume": 238355.0}, {"date": "2023-09-05", "close": 0.094, "volume": 132312.0}, {"date": "2023-09-06", "close": 0.098, "volume": 300013.0}, {"date": "2023-09-07", "close": 0.093, "volume": 234034.0}, {"date": "2023-09-08", "close": 0.093, "volume": 69873.0}, {"date": "2023-09-11", "close": 0.091, "volume": 140236.0}, {"date": "2023-09-12", "close": 0.091, "volume": 255636.0}, {"date": "2023-09-13", "close": 0.09, "volume": 351561.0}, {"date": "2023-09-14", "close": 0.087, "volume": 332611.0}, {"date": "2023-09-15", "close": 0.088, "volume": 171387.0}, {"date": "2023-09-18", "close": 0.086, "volume": 888767.0}, {"date": "2023-09-19", "close": 0.088, "volume": 129702.0}, {"date": "2023-09-20", "close": 0.085, "volume": 464615.0}, {"date": "2023-09-21", "close": 0.087, "volume": 443220.0}, {"date": "2023-09-22", "close": 0.083, "volume": 190313.0}, {"date": "2023-09-25", "close": 0.081, "volume": 146141.0}, {"date": "2023-09-26", "close": 0.081, "volume": 245132.0}, {"date": "2023-09-27", "close": 0.078, "volume": 558551.0}, {"date": "2023-09-28", "close": 0.076, "volume": 189916.0}, {"date": "2023-09-29", "close": 0.077, "volume": 139818.0}, {"date": "2023-10-02", "close": 0.076, "volume": 267870.0}, {"date": "2023-10-03", "close": 0.08, "volume": 139761.0}, {"date": "2023-10-04", "close": 0.083, "volume": 138735.0}, {"date": "2023-10-05", "close": 0.083, "volume": 316764.0}, {"date": "2023-10-06", "close": 0.077, "volume": 263960.0}, {"date": "2023-10-09", "close": 0.078, "volume": 116440.0}, {"date": "2023-10-10", "close": 0.076, "volume": 202086.0}, {"date": "2023-10-11", "close": 0.077, "volume": 245407.0}, {"date": "2023-10-12", "close": 0.074, "volume": 166519.0}, {"date": "2023-10-13", "close": 0.075, "volume": 212739.0}, {"date": "2023-10-16", "close": 0.077, "volume": 168112.0}, {"date": "2023-10-17", "close": 0.074, "volume": 86254.0}, {"date": "2023-10-18", "close": 0.09, "volume": 5763255.0}, {"date": "2023-10-19", "close": 0.086, "volume": 353599.0}, {"date": "2023-10-20", "close": 0.091, "volume": 85159.0}, {"date": "2023-10-23", "close": 0.0945, "volume": 510340.0}, {"date": "2023-10-24", "close": 0.095, "volume": 183406.0}, {"date": "2023-10-25", "close": 0.096, "volume": 88961.0}, {"date": "2023-10-26", "close": 0.089, "volume": 294366.0}, {"date": "2023-10-27", "close": 0.089, "volume": 28798.0}, {"date": "2023-10-30", "close": 0.091, "volume": 434870.0}, {"date": "2023-10-31", "close": 0.089, "volume": 219937.0}, {"date": "2023-11-01", "close": 0.091, "volume": 206907.0}, {"date": "2023-11-02", "close": 0.091, "volume": 164690.0}, {"date": "2023-11-03", "close": 0.091, "volume": 262264.0}, {"date": "2023-11-06", "close": 0.09, "volume": 66998.0}, {"date": "2023-11-07", "close": 0.091, "volume": 409679.0}, {"date": "2023-11-08", "close": 0.09, "volume": 23408.0}, {"date": "2023-11-09", "close": 0.094, "volume": 241328.0}, {"date": "2023-11-10", "close": 0.096, "volume": 93937.0}, {"date": "2023-11-13", "close": 0.094, "volume": 1271633.0}, {"date": "2023-11-14", "close": 0.091, "volume": 793803.0}, {"date": "2023-11-15", "close": 0.097, "volume": 137952.0}, {"date": "2023-11-16", "close": 0.099, "volume": 569912.0}, {"date": "2023-11-17", "close": 0.099, "volume": 319658.0}, {"date": "2023-11-20", "close": 0.096, "volume": 186544.0}, {"date": "2023-11-21", "close": 0.095, "volume": 474823.0}, {"date": "2023-11-22", "close": 0.096, "volume": 89101.0}, {"date": "2023-11-23", "close": 0.096, "volume": 138539.0}, {"date": "2023-11-24", "close": 0.099, "volume": 167574.0}, {"date": "2023-11-27", "close": 0.099, "volume": 76392.0}, {"date": "2023-11-28", "close": 0.099, "volume": 93909.0}, {"date": "2023-11-29", "close": 0.089, "volume": 1027693.0}, {"date": "2023-11-30", "close": 0.088, "volume": 283147.0}, {"date": "2023-12-01", "close": 0.087, "volume": 33014.0}, {"date": "2023-12-04", "close": 0.089, "volume": 353799.0}, {"date": "2023-12-05", "close": 0.082, "volume": 223199.0}, {"date": "2023-12-06", "close": 0.084, "volume": 7354.0}, {"date": "2023-12-07", "close": 0.082, "volume": 30809.0}, {"date": "2023-12-08", "close": 0.085, "volume": 156014.0}, {"date": "2023-12-11", "close": 0.085, "volume": 6181.0}, {"date": "2023-12-12", "close": 0.083, "volume": 185559.0}, {"date": "2023-12-13", "close": 0.082, "volume": 395338.0}, {"date": "2023-12-14", "close": 0.082, "volume": 40779.0}, {"date": "2023-12-15", "close": 0.083, "volume": 115680.0}, {"date": "2023-12-18", "close": 0.083, "volume": 231337.0}, {"date": "2023-12-19", "close": 0.083, "volume": 135950.0}, {"date": "2023-12-20", "close": 0.084, "volume": 935896.0}, {"date": "2023-12-21", "close": 0.086, "volume": 183761.0}, {"date": "2023-12-22", "close": 0.089, "volume": 41044.0}, {"date": "2023-12-27", "close": 0.088, "volume": 47877.0}, {"date": "2023-12-28", "close": 0.09, "volume": 241104.0}, {"date": "2023-12-29", "close": 0.089, "volume": 101698.0}, {"date": "2024-01-02", "close": 0.088, "volume": 39.0}, {"date": "2024-01-03", "close": 0.091, "volume": 340843.0}, {"date": "2024-01-04", "close": 0.091, "volume": 258060.0}, {"date": "2024-01-05", "close": 0.091, "volume": 55917.0}, {"date": "2024-01-08", "close": 0.088, "volume": 246358.0}, {"date": "2024-01-09", "close": 0.087, "volume": 702207.0}, {"date": "2024-01-10", "close": 0.085, "volume": 364062.0}, {"date": "2024-01-11", "close": 0.088, "volume": 94072.0}, {"date": "2024-01-12", "close": 0.084, "volume": 308206.0}, {"date": "2024-01-15", "close": 0.084, "volume": 112437.0}, {"date": "2024-01-16", "close": 0.085, "volume": 43295.0}, {"date": "2024-01-17", "close": 0.085, "volume": 180714.0}, {"date": "2024-01-18", "close": 0.082, "volume": 104878.0}, {"date": "2024-01-19", "close": 0.086, "volume": 331107.0}, {"date": "2024-01-22", "close": 0.075, "volume": 271941.0}, {"date": "2024-01-23", "close": 0.08, "volume": 135609.0}, {"date": "2024-01-24", "close": 0.082, "volume": 393282.0}, {"date": "2024-01-25", "close": 0.077, "volume": 319125.0}, {"date": "2024-01-29", "close": 0.079, "volume": 71890.0}, {"date": "2024-01-30", "close": 0.08, "volume": 181876.0}, {"date": "2024-01-31", "close": 0.083, "volume": 32478.0}, {"date": "2024-02-01", "close": 0.08, "volume": 360569.0}, {"date": "2024-02-02", "close": 0.08, "volume": 136418.0}, {"date": "2024-02-05", "close": 0.0795, "volume": 79148.0}, {"date": "2024-02-06", "close": 0.079, "volume": 175528.0}, {"date": "2024-02-07", "close": 0.078, "volume": 158443.0}, {"date": "2024-02-08", "close": 0.078, "volume": 27965.0}, {"date": "2024-02-09", "close": 0.078, "volume": 212032.0}, {"date": "2024-02-12", "close": 0.077, "volume": 76863.0}, {"date": "2024-02-13", "close": 0.077, "volume": 166548.0}, {"date": "2024-02-14", "close": 0.08, "volume": 180075.0}, {"date": "2024-02-15", "close": 0.073, "volume": 410359.0}, {"date": "2024-02-16", "close": 0.071, "volume": 338726.0}, {"date": "2024-02-19", "close": 0.072, "volume": 708506.0}, {"date": "2024-02-20", "close": 0.072, "volume": 97696.0}, {"date": "2024-02-21", "close": 0.075, "volume": 456810.0}, {"date": "2024-02-22", "close": 0.072, "volume": 10.0}, {"date": "2024-02-23", "close": 0.07, "volume": 25000.0}, {"date": "2024-02-26", "close": 0.072, "volume": 146798.0}, {"date": "2024-02-27", "close": 0.068, "volume": 1233920.0}, {"date": "2024-02-28", "close": 0.067, "volume": 443837.0}, {"date": "2024-02-29", "close": 0.07, "volume": 223143.0}, {"date": "2024-03-01", "close": 0.071, "volume": 235690.0}, {"date": "2024-03-04", "close": 0.069, "volume": 645960.0}, {"date": "2024-03-05", "close": 0.071, "volume": 37191.0}, {"date": "2024-03-06", "close": 0.069, "volume": 118049.0}, {"date": "2024-03-07", "close": 0.07, "volume": 55425.0}, {"date": "2024-03-08", "close": 0.073, "volume": 198379.0}, {"date": "2024-03-11", "close": 0.073, "volume": 38104.0}, {"date": "2024-03-12", "close": 0.073, "volume": 257508.0}, {"date": "2024-03-13", "close": 0.077, "volume": 465937.0}, {"date": "2024-03-14", "close": 0.079, "volume": 826239.0}, {"date": "2024-03-15", "close": 0.079, "volume": 251257.0}, {"date": "2024-03-18", "close": 0.079, "volume": 297408.0}, {"date": "2024-03-19", "close": 0.08, "volume": 143569.0}, {"date": "2024-03-20", "close": 0.08, "volume": 279572.0}, {"date": "2024-03-21", "close": 0.082, "volume": 128455.0}, {"date": "2024-03-22", "close": 0.08, "volume": 267923.0}, {"date": "2024-03-25", "close": 0.082, "volume": 188174.0}, {"date": "2024-03-26", "close": 0.087, "volume": 391967.0}, {"date": "2024-03-27", "close": 0.081, "volume": 285334.0}, {"date": "2024-03-28", "close": 0.08, "volume": 221319.0}, {"date": "2024-04-02", "close": 0.08, "volume": 181720.0}, {"date": "2024-04-03", "close": 0.08, "volume": 134797.0}, {"date": "2024-04-04", "close": 0.078, "volume": 124616.0}, {"date": "2024-04-05", "close": 0.079, "volume": 387231.0}, {"date": "2024-04-08", "close": 0.082, "volume": 44029.0}, {"date": "2024-04-09", "close": 0.087, "volume": 1229221.0}, {"date": "2024-04-10", "close": 0.13, "volume": 7437575.0}, {"date": "2024-04-11", "close": 0.165, "volume": 6368414.0}, {"date": "2024-04-12", "close": 0.16, "volume": 3078297.0}, {"date": "2024-04-15", "close": 0.16, "volume": 1319420.0}, {"date": "2024-04-16", "close": 0.14, "volume": 323553.0}, {"date": "2024-04-17", "close": 0.14, "volume": 1739360.0}, {"date": "2024-04-18", "close": 0.145, "volume": 561338.0}, {"date": "2024-04-19", "close": 0.135, "volume": 161515.0}, {"date": "2024-04-22", "close": 0.135, "volume": 147101.0}, {"date": "2024-04-23", "close": 0.135, "volume": 453459.0}, {"date": "2024-04-24", "close": 0.14, "volume": 104073.0}, {"date": "2024-04-26", "close": 0.155, "volume": 902228.0}, {"date": "2024-04-29", "close": 0.15, "volume": 302671.0}, {"date": "2024-04-30", "close": 0.16, "volume": 1649662.0}, {"date": "2024-05-01", "close": 0.15, "volume": 459843.0}, {"date": "2024-05-02", "close": 0.16, "volume": 86370.0}, {"date": "2024-05-03", "close": 0.155, "volume": 209073.0}, {"date": "2024-05-06", "close": 0.145, "volume": 452166.0}, {"date": "2024-05-07", "close": 0.15, "volume": 332688.0}, {"date": "2024-05-08", "close": 0.145, "volume": 153610.0}, {"date": "2024-05-09", "close": 0.15, "volume": 58546.0}, {"date": "2024-05-10", "close": 0.1525, "volume": 136916.0}, {"date": "2024-05-13", "close": 0.145, "volume": 96288.0}, {"date": "2024-05-14", "close": 0.15, "volume": 124836.0}, {"date": "2024-05-15", "close": 0.145, "volume": 364975.0}, {"date": "2024-05-16", "close": 0.15, "volume": 181542.0}, {"date": "2024-05-17", "close": 0.16, "volume": 2108325.0}, {"date": "2024-05-20", "close": 0.15, "volume": 648792.0}, {"date": "2024-05-21", "close": 0.155, "volume": 39642.0}, {"date": "2024-05-22", "close": 0.155, "volume": 702003.0}, {"date": "2024-05-23", "close": 0.16, "volume": 320142.0}, {"date": "2024-05-24", "close": 0.2, "volume": 3761029.0}, {"date": "2024-05-27", "close": 0.195, "volume": 1578183.0}, {"date": "2024-05-28", "close": 0.205, "volume": 1125292.0}, {"date": "2024-05-29", "close": 0.2, "volume": 1106357.0}, {"date": "2024-05-30", "close": 0.19, "volume": 815611.0}, {"date": "2024-05-31", "close": 0.19, "volume": 80014.0}, {"date": "2024-06-03", "close": 0.19, "volume": 664615.0}, {"date": "2024-06-04", "close": 0.175, "volume": 472535.0}, {"date": "2024-06-05", "close": 0.18, "volume": 708997.0}, {"date": "2024-06-06", "close": 0.17, "volume": 46233.0}, {"date": "2024-06-07", "close": 0.155, "volume": 1505486.0}, {"date": "2024-06-11", "close": 0.14, "volume": 343369.0}, {"date": "2024-06-12", "close": 0.145, "volume": 695454.0}, {"date": "2024-06-13", "close": 0.14, "volume": 204596.0}, {"date": "2024-06-14", "close": 0.14, "volume": 567248.0}, {"date": "2024-06-17", "close": 0.155, "volume": 875900.0}, {"date": "2024-06-18", "close": 0.15, "volume": 440904.0}, {"date": "2024-06-19", "close": 0.16, "volume": 1210316.0}, {"date": "2024-06-20", "close": 0.165, "volume": 373047.0}, {"date": "2024-06-21", "close": 0.16, "volume": 211906.0}, {"date": "2024-06-24", "close": 0.16, "volume": 139341.0}, {"date": "2024-06-25", "close": 0.16, "volume": 88714.0}, {"date": "2024-06-26", "close": 0.16, "volume": 399794.0}, {"date": "2024-06-27", "close": 0.16, "volume": 1.0}, {"date": "2024-06-28", "close": 0.155, "volume": 197619.0}, {"date": "2024-07-01", "close": 0.145, "volume": 248040.0}, {"date": "2024-07-02", "close": 0.14, "volume": 636077.0}, {"date": "2024-07-03", "close": 0.125, "volume": 974430.0}, {"date": "2024-07-04", "close": 0.135, "volume": 316611.0}, {"date": "2024-07-05", "close": 0.135, "volume": 252070.0}, {"date": "2024-07-08", "close": 0.14, "volume": 146229.0}, {"date": "2024-07-09", "close": 0.1325, "volume": 328905.0}, {"date": "2024-07-10", "close": 0.135, "volume": 212547.0}, {"date": "2024-07-11", "close": 0.13, "volume": 384463.0}, {"date": "2024-07-12", "close": 0.135, "volume": 509143.0}, {"date": "2024-07-15", "close": 0.135, "volume": 57502.0}, {"date": "2024-07-16", "close": 0.14, "volume": 178776.0}, {"date": "2024-07-17", "close": 0.135, "volume": 125304.0}, {"date": "2024-07-18", "close": 0.14, "volume": 101179.0}, {"date": "2024-07-19", "close": 0.13, "volume": 276642.0}, {"date": "2024-07-22", "close": 0.125, "volume": 533023.0}, {"date": "2024-07-23", "close": 0.125, "volume": 303322.0}, {"date": "2024-07-24", "close": 0.115, "volume": 365732.0}, {"date": "2024-07-25", "close": 0.125, "volume": 490833.0}, {"date": "2024-07-26", "close": 0.125, "volume": 1690008.0}, {"date": "2024-07-29", "close": 0.125, "volume": 234556.0}, {"date": "2024-07-30", "close": 0.11, "volume": 741067.0}, {"date": "2024-08-02", "close": 0.096, "volume": 1912369.0}, {"date": "2024-08-05", "close": 0.091, "volume": 1111371.0}, {"date": "2024-08-06", "close": 0.1, "volume": 295343.0}, {"date": "2024-08-07", "close": 0.11, "volume": 788935.0}, {"date": "2024-08-08", "close": 0.1, "volume": 475544.0}, {"date": "2024-08-09", "close": 0.11, "volume": 789962.0}, {"date": "2024-08-12", "close": 0.105, "volume": 335685.0}, {"date": "2024-08-13", "close": 0.1, "volume": 365230.0}, {"date": "2024-08-14", "close": 0.1, "volume": 228989.0}, {"date": "2024-08-15", "close": 0.1, "volume": 251745.0}, {"date": "2024-08-16", "close": 0.1, "volume": 2107527.0}, {"date": "2024-08-19", "close": 0.11, "volume": 111836.0}, {"date": "2024-08-20", "close": 0.105, "volume": 970345.0}, {"date": "2024-08-21", "close": 0.105, "volume": 141042.0}, {"date": "2024-08-22", "close": 0.1, "volume": 88098.0}, {"date": "2024-08-23", "close": 0.11, "volume": 1423656.0}, {"date": "2024-08-26", "close": 0.105, "volume": 281682.0}, {"date": "2024-08-27", "close": 0.11, "volume": 58863.0}, {"date": "2024-08-28", "close": 0.1, "volume": 1719212.0}, {"date": "2024-08-29", "close": 0.1, "volume": 341905.0}, {"date": "2024-08-30", "close": 0.105, "volume": 138648.0}, {"date": "2024-09-02", "close": 0.099, "volume": 1481460.0}, {"date": "2024-09-03", "close": 0.098, "volume": 377312.0}, {"date": "2024-09-04", "close": 0.099, "volume": 395057.0}, {"date": "2024-09-05", "close": 0.105, "volume": 137567.0}, {"date": "2024-09-06", "close": 0.105, "volume": 180010.0}, {"date": "2024-09-09", "close": 0.1, "volume": 453869.0}, {"date": "2024-09-10", "close": 0.1, "volume": 312553.0}, {"date": "2024-09-11", "close": 0.1, "volume": 214917.0}, {"date": "2024-09-12", "close": 0.097, "volume": 132997.0}, {"date": "2024-09-13", "close": 0.097, "volume": 26786.0}, {"date": "2024-09-16", "close": 0.098, "volume": 6612.0}, {"date": "2024-09-17", "close": 0.098, "volume": 67520.0}, {"date": "2024-09-18", "close": 0.1, "volume": 5306470.0}, {"date": "2024-09-19", "close": 0.096, "volume": 453909.0}, {"date": "2024-09-20", "close": 0.098, "volume": 399819.0}, {"date": "2024-09-23", "close": 0.095, "volume": 261779.0}, {"date": "2024-09-24", "close": 0.097, "volume": 317207.0}, {"date": "2024-09-25", "close": 0.098, "volume": 82500.0}, {"date": "2024-09-26", "close": 0.09, "volume": 354848.0}, {"date": "2024-09-27", "close": 0.094, "volume": 46395.0}, {"date": "2024-09-30", "close": 0.093, "volume": 319883.0}, {"date": "2024-10-01", "close": 0.093, "volume": 151339.0}, {"date": "2024-10-02", "close": 0.093, "volume": 159976.0}, {"date": "2024-10-03", "close": 0.096, "volume": 94124.0}, {"date": "2024-10-04", "close": 0.1, "volume": 74716.0}, {"date": "2024-10-07", "close": 0.1, "volume": 205130.0}, {"date": "2024-10-08", "close": 0.096, "volume": 111957.0}, {"date": "2024-10-09", "close": 0.095, "volume": 311051.0}, {"date": "2024-10-10", "close": 0.096, "volume": 57077.0}, {"date": "2024-10-11", "close": 0.091, "volume": 1973510.0}, {"date": "2024-10-14", "close": 0.087, "volume": 437296.0}, {"date": "2024-10-15", "close": 0.089, "volume": 465301.0}, {"date": "2024-10-16", "close": 0.09, "volume": 818319.0}, {"date": "2024-10-17", "close": 0.084, "volume": 814993.0}, {"date": "2024-10-18", "close": 0.082, "volume": 526154.0}, {"date": "2024-10-21", "close": 0.085, "volume": 704958.0}, {"date": "2024-10-22", "close": 0.083, "volume": 396017.0}, {"date": "2024-10-23", "close": 0.08, "volume": 405163.0}, {"date": "2024-10-24", "close": 0.076, "volume": 1293468.0}, {"date": "2024-10-25", "close": 0.075, "volume": 580656.0}, {"date": "2024-10-28", "close": 0.076, "volume": 75606.0}, {"date": "2024-10-29", "close": 0.076, "volume": 240963.0}, {"date": "2024-10-30", "close": 0.077, "volume": 54444.0}, {"date": "2024-10-31", "close": 0.08, "volume": 357671.0}, {"date": "2024-11-01", "close": 0.085, "volume": 479010.0}, {"date": "2024-11-04", "close": 0.081, "volume": 160415.0}, {"date": "2024-11-05", "close": 0.09, "volume": 1130331.0}, {"date": "2024-11-06", "close": 0.09, "volume": 1045159.0}, {"date": "2024-11-07", "close": 0.092, "volume": 1040777.0}, {"date": "2024-11-08", "close": 0.099, "volume": 1581570.0}, {"date": "2024-11-11", "close": 0.11, "volume": 1696978.0}, {"date": "2024-11-12", "close": 0.096, "volume": 2876103.0}, {"date": "2024-11-13", "close": 0.096, "volume": 1125823.0}, {"date": "2024-11-14", "close": 0.096, "volume": 1502823.0}, {"date": "2024-11-15", "close": 0.093, "volume": 214296.0}, {"date": "2024-11-18", "close": 0.097, "volume": 166481.0}, {"date": "2024-11-19", "close": 0.1, "volume": 420249.0}, {"date": "2024-11-20", "close": 0.094, "volume": 112315.0}, {"date": "2024-11-21", "close": 0.097, "volume": 248376.0}, {"date": "2024-11-22", "close": 0.097, "volume": 664136.0}, {"date": "2024-11-25", "close": 0.097, "volume": 96925.0}, {"date": "2024-11-26", "close": 0.096, "volume": 246711.0}, {"date": "2024-11-27", "close": 0.1, "volume": 487929.0}, {"date": "2024-11-28", "close": 0.1, "volume": 156511.0}, {"date": "2024-11-29", "close": 0.097, "volume": 31004.0}, {"date": "2024-12-02", "close": 0.098, "volume": 152362.0}, {"date": "2024-12-03", "close": 0.098, "volume": 20000.0}, {"date": "2024-12-04", "close": 0.098, "volume": 285885.0}, {"date": "2024-12-05", "close": 0.097, "volume": 18397.0}, {"date": "2024-12-06", "close": 0.096, "volume": 45213.0}, {"date": "2024-12-09", "close": 0.096, "volume": 399144.0}, {"date": "2024-12-10", "close": 0.093, "volume": 22479.0}, {"date": "2024-12-11", "close": 0.097, "volume": 210933.0}, {"date": "2024-12-12", "close": 0.096, "volume": 174019.0}, {"date": "2024-12-13", "close": 0.093, "volume": 30011.0}, {"date": "2024-12-16", "close": 0.093, "volume": 8015.0}, {"date": "2024-12-17", "close": 0.09, "volume": 126631.0}, {"date": "2024-12-18", "close": 0.085, "volume": 84227.0}, {"date": "2024-12-19", "close": 0.086, "volume": 590040.0}, {"date": "2024-12-20", "close": 0.086, "volume": 252631.0}, {"date": "2024-12-23", "close": 0.093, "volume": 201543.0}, {"date": "2024-12-24", "close": 0.093, "volume": 25000.0}, {"date": "2024-12-27", "close": 0.092, "volume": 16180.0}, {"date": "2024-12-30", "close": 0.091, "volume": 161964.0}, {"date": "2025-01-02", "close": 0.09, "volume": 14347.0}, {"date": "2025-01-03", "close": 0.0895, "volume": 7767.0}, {"date": "2025-01-06", "close": 0.09, "volume": 53494.0}, {"date": "2025-01-07", "close": 0.09, "volume": 109561.0}, {"date": "2025-01-08", "close": 0.09, "volume": 72652.0}, {"date": "2025-01-09", "close": 0.09, "volume": 51092.0}, {"date": "2025-01-10", "close": 0.092, "volume": 291650.0}, {"date": "2025-01-13", "close": 0.091, "volume": 1704990.0}, {"date": "2025-01-14", "close": 0.093, "volume": 256419.0}, {"date": "2025-01-15", "close": 0.093, "volume": 205877.0}, {"date": "2025-01-16", "close": 0.093, "volume": 17002.0}, {"date": "2025-01-17", "close": 0.092, "volume": 372755.0}, {"date": "2025-01-20", "close": 0.099, "volume": 511471.0}, {"date": "2025-01-21", "close": 0.099, "volume": 503134.0}, {"date": "2025-01-22", "close": 0.097, "volume": 39470.0}, {"date": "2025-01-23", "close": 0.0965, "volume": 361817.0}, {"date": "2025-01-24", "close": 0.097, "volume": 238201.0}, {"date": "2025-01-28", "close": 0.096, "volume": 1872404.0}, {"date": "2025-01-29", "close": 0.097, "volume": 576663.0}, {"date": "2025-01-30", "close": 0.098, "volume": 1083787.0}, {"date": "2025-01-31", "close": 0.105, "volume": 623367.0}, {"date": "2025-02-03", "close": 0.097, "volume": 124695.0}, {"date": "2025-02-04", "close": 0.097, "volume": 233348.0}, {"date": "2025-02-05", "close": 0.096, "volume": 205813.0}, {"date": "2025-02-06", "close": 0.099, "volume": 1265808.0}, {"date": "2025-02-07", "close": 0.096, "volume": 635313.0}, {"date": "2025-02-10", "close": 0.096, "volume": 1675628.0}, {"date": "2025-02-11", "close": 0.096, "volume": 446842.0}, {"date": "2025-02-12", "close": 0.096, "volume": 1081201.0}, {"date": "2025-02-13", "close": 0.093, "volume": 330052.0}, {"date": "2025-02-14", "close": 0.095, "volume": 53117.0}, {"date": "2025-02-17", "close": 0.093, "volume": 47909.0}, {"date": "2025-02-18", "close": 0.093, "volume": 37822.0}, {"date": "2025-02-19", "close": 0.093, "volume": 42649.0}, {"date": "2025-02-20", "close": 0.095, "volume": 52974.0}, {"date": "2025-02-25", "close": 0.094, "volume": 171673.0}, {"date": "2025-02-26", "close": 0.095, "volume": 50265.0}, {"date": "2025-02-27", "close": 0.094, "volume": 216219.0}, {"date": "2025-02-28", "close": 0.088, "volume": 316723.0}, {"date": "2025-03-03", "close": 0.088, "volume": 62267.0}, {"date": "2025-03-04", "close": 0.089, "volume": 12275.0}, {"date": "2025-03-05", "close": 0.086, "volume": 430589.0}, {"date": "2025-03-06", "close": 0.089, "volume": 1614107.0}, {"date": "2025-03-07", "close": 0.09, "volume": 147568.0}, {"date": "2025-03-10", "close": 0.085, "volume": 102580.0}, {"date": "2025-03-11", "close": 0.088, "volume": 200510.0}, {"date": "2025-03-12", "close": 0.09, "volume": 513074.0}, {"date": "2025-03-13", "close": 0.095, "volume": 789181.0}, {"date": "2025-03-14", "close": 0.105, "volume": 2040214.0}, {"date": "2025-03-17", "close": 0.1, "volume": 4935803.0}, {"date": "2025-03-18", "close": 0.115, "volume": 3993618.0}, {"date": "2025-03-19", "close": 0.115, "volume": 1181244.0}, {"date": "2025-03-20", "close": 0.13, "volume": 1068632.0}, {"date": "2025-03-21", "close": 0.13, "volume": 2232749.0}, {"date": "2025-03-24", "close": 0.13, "volume": 482379.0}, {"date": "2025-03-25", "close": 0.135, "volume": 985493.0}, {"date": "2025-03-26", "close": 0.125, "volume": 457107.0}, {"date": "2025-03-27", "close": 0.125, "volume": 101082.0}, {"date": "2025-03-28", "close": 0.135, "volume": 179578.0}, {"date": "2025-03-31", "close": 0.13, "volume": 977927.0}, {"date": "2025-04-01", "close": 0.115, "volume": 254481.0}, {"date": "2025-04-02", "close": 0.125, "volume": 736524.0}, {"date": "2025-04-03", "close": 0.13, "volume": 212816.0}, {"date": "2025-04-04", "close": 0.13, "volume": 1183144.0}, {"date": "2025-04-07", "close": 0.09, "volume": 1424219.0}, {"date": "2025-04-08", "close": 0.11, "volume": 427977.0}, {"date": "2025-04-09", "close": 0.1, "volume": 821106.0}, {"date": "2025-04-10", "close": 0.1, "volume": 388237.0}, {"date": "2025-04-11", "close": 0.11, "volume": 401276.0}, {"date": "2025-04-15", "close": 0.145, "volume": 3618481.0}, {"date": "2025-04-16", "close": 0.15, "volume": 3060619.0}, {"date": "2025-04-17", "close": 0.15, "volume": 1185176.0}, {"date": "2025-04-22", "close": 0.145, "volume": 627410.0}, {"date": "2025-04-23", "close": 0.145, "volume": 715724.0}, {"date": "2025-04-24", "close": 0.15, "volume": 1100586.0}, {"date": "2025-04-28", "close": 0.1475, "volume": 555983.0}, {"date": "2025-04-29", "close": 0.145, "volume": 781578.0}, {"date": "2025-04-30", "close": 0.15, "volume": 933798.0}, {"date": "2025-05-01", "close": 0.145, "volume": 62372.0}, {"date": "2025-05-02", "close": 0.145, "volume": 428731.0}, {"date": "2025-05-05", "close": 0.14, "volume": 968854.0}, {"date": "2025-05-06", "close": 0.135, "volume": 82099.0}, {"date": "2025-05-07", "close": 0.14, "volume": 472851.0}, {"date": "2025-05-08", "close": 0.14, "volume": 1962444.0}, {"date": "2025-05-09", "close": 0.15, "volume": 73770.0}, {"date": "2025-05-12", "close": 0.14, "volume": 443809.0}, {"date": "2025-05-13", "close": 0.1375, "volume": 695006.0}, {"date": "2025-05-14", "close": 0.14, "volume": 544646.0}, {"date": "2025-05-15", "close": 0.14, "volume": 403323.0}, {"date": "2025-05-16", "close": 0.14, "volume": 177244.0}, {"date": "2025-05-19", "close": 0.135, "volume": 349633.0}, {"date": "2025-05-20", "close": 0.135, "volume": 461913.0}, {"date": "2025-05-21", "close": 0.135, "volume": 1733928.0}, {"date": "2025-05-22", "close": 0.135, "volume": 63986.0}, {"date": "2025-05-23", "close": 0.14, "volume": 11371.0}, {"date": "2025-05-26", "close": 0.135, "volume": 642540.0}, {"date": "2025-05-27", "close": 0.14, "volume": 572742.0}, {"date": "2025-05-28", "close": 0.14, "volume": 136968.0}, {"date": "2025-05-29", "close": 0.15, "volume": 7207899.0}, {"date": "2025-05-30", "close": 0.14, "volume": 807910.0}, {"date": "2025-06-02", "close": 0.135, "volume": 799756.0}, {"date": "2025-06-03", "close": 0.14, "volume": 929283.0}, {"date": "2025-06-04", "close": 0.14, "volume": 572710.0}, {"date": "2025-06-05", "close": 0.14, "volume": 527350.0}, {"date": "2025-06-06", "close": 0.145, "volume": 75768.0}, {"date": "2025-06-10", "close": 0.145, "volume": 370903.0}, {"date": "2025-06-11", "close": 0.15, "volume": 81345.0}, {"date": "2025-06-12", "close": 0.15, "volume": 1119538.0}, {"date": "2025-06-13", "close": 0.15, "volume": 140214.0}, {"date": "2025-06-16", "close": 0.14, "volume": 206369.0}, {"date": "2025-06-17", "close": 0.1425, "volume": 74020.0}, {"date": "2025-06-18", "close": 0.17, "volume": 1303257.0}, {"date": "2025-06-19", "close": 0.16, "volume": 501641.0}, {"date": "2025-06-20", "close": 0.17, "volume": 1463221.0}, {"date": "2025-06-23", "close": 0.16, "volume": 276410.0}, {"date": "2025-06-24", "close": 0.16, "volume": 197990.0}, {"date": "2025-06-25", "close": 0.16, "volume": 1140877.0}, {"date": "2025-06-26", "close": 0.155, "volume": 101815.0}, {"date": "2025-06-27", "close": 0.17, "volume": 1408870.0}, {"date": "2025-06-30", "close": 0.17, "volume": 844899.0}, {"date": "2025-07-01", "close": 0.16, "volume": 124243.0}, {"date": "2025-07-02", "close": 0.17, "volume": 707614.0}, {"date": "2025-07-03", "close": 0.165, "volume": 427224.0}, {"date": "2025-07-04", "close": 0.185, "volume": 1077631.0}, {"date": "2025-07-07", "close": 0.19, "volume": 908372.0}, {"date": "2025-07-08", "close": 0.195, "volume": 2319873.0}, {"date": "2025-07-09", "close": 0.185, "volume": 444203.0}, {"date": "2025-07-10", "close": 0.185, "volume": 357603.0}, {"date": "2025-07-11", "close": 0.185, "volume": 271871.0}, {"date": "2025-07-14", "close": 0.19, "volume": 427805.0}, {"date": "2025-07-15", "close": 0.185, "volume": 435405.0}, {"date": "2025-07-16", "close": 0.185, "volume": 380564.0}, {"date": "2025-07-17", "close": 0.1925, "volume": 500974.0}, {"date": "2025-07-18", "close": 0.19, "volume": 638969.0}, {"date": "2025-07-21", "close": 0.185, "volume": 721862.0}, {"date": "2025-07-22", "close": 0.19, "volume": 1490870.0}, {"date": "2025-07-23", "close": 0.185, "volume": 501942.0}, {"date": "2025-07-24", "close": 0.185, "volume": 114783.0}, {"date": "2025-07-25", "close": 0.18, "volume": 90780.0}, {"date": "2025-07-28", "close": 0.19, "volume": 986010.0}, {"date": "2025-07-29", "close": 0.185, "volume": 93971.0}, {"date": "2025-07-30", "close": 0.18, "volume": 493951.0}, {"date": "2025-07-31", "close": 0.175, "volume": 273881.0}, {"date": "2025-08-01", "close": 0.18, "volume": 270569.0}, {"date": "2025-08-04", "close": 0.18, "volume": 696685.0}, {"date": "2025-08-05", "close": 0.18, "volume": 466645.0}, {"date": "2025-08-06", "close": 0.18, "volume": 79753.0}, {"date": "2025-08-07", "close": 0.195, "volume": 298881.0}, {"date": "2025-08-08", "close": 0.185, "volume": 936349.0}, {"date": "2025-08-11", "close": 0.185, "volume": 450943.0}, {"date": "2025-08-12", "close": 0.185, "volume": 242059.0}, {"date": "2025-08-13", "close": 0.185, "volume": 763205.0}, {"date": "2025-08-14", "close": 0.1925, "volume": 483763.0}, {"date": "2025-08-15", "close": 0.19, "volume": 149663.0}, {"date": "2025-08-18", "close": 0.19, "volume": 200711.0}, {"date": "2025-08-19", "close": 0.21, "volume": 2413168.0}, {"date": "2025-08-20", "close": 0.2, "volume": 799327.0}, {"date": "2025-08-21", "close": 0.21, "volume": 549991.0}, {"date": "2025-08-22", "close": 0.2, "volume": 347514.0}, {"date": "2025-08-25", "close": 0.195, "volume": 119768.0}, {"date": "2025-08-26", "close": 0.2, "volume": 256484.0}, {"date": "2025-08-27", "close": 0.195, "volume": 490366.0}, {"date": "2025-08-28", "close": 0.2, "volume": 523564.0}, {"date": "2025-08-29", "close": 0.205, "volume": 438523.0}, {"date": "2025-09-01", "close": 0.21, "volume": 305791.0}, {"date": "2025-09-02", "close": 0.21, "volume": 884582.0}, {"date": "2025-09-03", "close": 0.185, "volume": 1331300.0}, {"date": "2025-09-04", "close": 0.2, "volume": 736351.0}, {"date": "2025-09-05", "close": 0.22, "volume": 1455886.0}, {"date": "2025-09-08", "close": 0.21, "volume": 330127.0}, {"date": "2025-09-09", "close": 0.215, "volume": 277509.0}, {"date": "2025-09-10", "close": 0.21, "volume": 171362.0}, {"date": "2025-09-11", "close": 0.205, "volume": 634965.0}, {"date": "2025-09-12", "close": 0.2, "volume": 812413.0}, {"date": "2025-09-15", "close": 0.2, "volume": 538039.0}, {"date": "2025-09-16", "close": 0.21, "volume": 344043.0}, {"date": "2025-09-17", "close": 0.205, "volume": 459567.0}, {"date": "2025-09-18", "close": 0.205, "volume": 1755824.0}, {"date": "2025-09-19", "close": 0.195, "volume": 1218093.0}, {"date": "2025-09-22", "close": 0.19, "volume": 1090300.0}, {"date": "2025-09-23", "close": 0.195, "volume": 1057439.0}, {"date": "2025-09-24", "close": 0.18, "volume": 757591.0}, {"date": "2025-09-25", "close": 0.2, "volume": 1388179.0}, {"date": "2025-09-26", "close": 0.195, "volume": 373565.0}, {"date": "2025-09-29", "close": 0.2, "volume": 115474.0}, {"date": "2025-09-30", "close": 0.18, "volume": 1607184.0}, {"date": "2025-10-01", "close": 0.185, "volume": 815214.0}, {"date": "2025-10-02", "close": 0.195, "volume": 786815.0}, {"date": "2025-10-03", "close": 0.2, "volume": 935010.0}, {"date": "2025-10-06", "close": 0.19, "volume": 1016652.0}, {"date": "2025-10-07", "close": 0.195, "volume": 162919.0}, {"date": "2025-10-08", "close": 0.195, "volume": 145760.0}, {"date": "2025-10-09", "close": 0.2, "volume": 207238.0}, {"date": "2025-10-10", "close": 0.195, "volume": 339772.0}, {"date": "2025-10-13", "close": 0.19, "volume": 273578.0}, {"date": "2025-10-14", "close": 0.195, "volume": 132500.0}, {"date": "2025-10-15", "close": 0.2, "volume": 736437.0}, {"date": "2025-10-16", "close": 0.19, "volume": 1611091.0}, {"date": "2025-10-17", "close": 0.19, "volume": 653122.0}, {"date": "2025-10-20", "close": 0.19, "volume": 577804.0}, {"date": "2025-10-21", "close": 0.195, "volume": 1348030.0}, {"date": "2025-10-22", "close": 0.185, "volume": 1292693.0}, {"date": "2025-10-23", "close": 0.19, "volume": 682504.0}, {"date": "2025-10-24", "close": 0.195, "volume": 847167.0}, {"date": "2025-10-27", "close": 0.185, "volume": 1152100.0}, {"date": "2025-10-28", "close": 0.175, "volume": 567143.0}, {"date": "2025-10-29", "close": 0.185, "volume": 2209571.0}, {"date": "2025-10-30", "close": 0.2, "volume": 964187.0}, {"date": "2025-10-31", "close": 0.21, "volume": 979075.0}, {"date": "2025-11-03", "close": 0.19, "volume": 139944.0}, {"date": "2025-11-04", "close": 0.195, "volume": 118778.0}, {"date": "2025-11-05", "close": 0.195, "volume": 460415.0}, {"date": "2025-11-06", "close": 0.185, "volume": 318157.0}, {"date": "2025-11-07", "close": 0.19, "volume": 195559.0}, {"date": "2025-11-10", "close": 0.205, "volume": 586856.0}, {"date": "2025-11-11", "close": 0.195, "volume": 547641.0}, {"date": "2025-11-12", "close": 0.195, "volume": 731494.0}, {"date": "2025-11-13", "close": 0.19, "volume": 229819.0}, {"date": "2025-11-14", "close": 0.19, "volume": 55373.0}, {"date": "2025-11-17", "close": 0.19, "volume": 158885.0}, {"date": "2025-11-18", "close": 0.18, "volume": 125257.0}, {"date": "2025-11-19", "close": 0.18, "volume": 95137.0}, {"date": "2025-11-20", "close": 0.185, "volume": 136655.0}, {"date": "2025-11-21", "close": 0.17, "volume": 979534.0}, {"date": "2025-11-24", "close": 0.17, "volume": 893058.0}, {"date": "2025-11-25", "close": 0.175, "volume": 744200.0}, {"date": "2025-11-26", "close": 0.18, "volume": 159179.0}, {"date": "2025-11-27", "close": 0.19, "volume": 335292.0}, {"date": "2025-11-28", "close": 0.185, "volume": 189438.0}, {"date": "2025-12-01", "close": 0.19, "volume": 88879.0}, {"date": "2025-12-02", "close": 0.185, "volume": 294082.0}, {"date": "2025-12-03", "close": 0.19, "volume": 500440.0}, {"date": "2025-12-04", "close": 0.195, "volume": 360524.0}, {"date": "2025-12-05", "close": 0.21, "volume": 648376.0}, {"date": "2025-12-08", "close": 0.2, "volume": 1549940.0}, {"date": "2025-12-09", "close": 0.2, "volume": 377806.0}, {"date": "2025-12-10", "close": 0.215, "volume": 837916.0}, {"date": "2025-12-11", "close": 0.21, "volume": 328213.0}, {"date": "2025-12-12", "close": 0.235, "volume": 920011.0}, {"date": "2025-12-15", "close": 0.24, "volume": 224024.0}, {"date": "2025-12-16", "close": 0.23, "volume": 154606.0}, {"date": "2025-12-17", "close": 0.225, "volume": 81959.0}, {"date": "2025-12-18", "close": 0.26, "volume": 840688.0}, {"date": "2025-12-19", "close": 0.24, "volume": 575574.0}, {"date": "2025-12-22", "close": 0.26, "volume": 403453.0}, {"date": "2025-12-23", "close": 0.255, "volume": 333091.0}, {"date": "2025-12-24", "close": 0.26, "volume": 133149.0}, {"date": "2025-12-29", "close": 0.255, "volume": 80067.0}, {"date": "2025-12-30", "close": 0.255, "volume": 318468.0}, {"date": "2025-12-31", "close": 0.255, "volume": 106195.0}, {"date": "2026-01-02", "close": 0.255, "volume": 402730.0}, {"date": "2026-01-05", "close": 0.25, "volume": 1230426.0}, {"date": "2026-01-06", "close": 0.27, "volume": 1486129.0}, {"date": "2026-01-07", "close": 0.29, "volume": 1154277.0}, {"date": "2026-01-08", "close": 0.3, "volume": 707954.0}, {"date": "2026-01-09", "close": 0.305, "volume": 1674901.0}, {"date": "2026-01-12", "close": 0.3, "volume": 631159.0}, {"date": "2026-01-13", "close": 0.345, "volume": 1586833.0}, {"date": "2026-01-14", "close": 0.32, "volume": 627582.0}, {"date": "2026-01-15", "close": 0.345, "volume": 1775426.0}, {"date": "2026-01-16", "close": 0.345, "volume": 1320569.0}, {"date": "2026-01-19", "close": 0.345, "volume": 883646.0}, {"date": "2026-01-20", "close": 0.355, "volume": 586824.0}, {"date": "2026-01-21", "close": 0.37, "volume": 2279580.0}, {"date": "2026-01-22", "close": 0.41, "volume": 1362131.0}, {"date": "2026-01-23", "close": 0.44, "volume": 4161313.0}, {"date": "2026-01-27", "close": 0.475, "volume": 2014573.0}, {"date": "2026-01-28", "close": 0.45, "volume": 1653443.0}, {"date": "2026-01-29", "close": 0.4, "volume": 3382164.0}, {"date": "2026-01-30", "close": 0.415, "volume": 1312204.0}, {"date": "2026-02-02", "close": 0.395, "volume": 950802.0}, {"date": "2026-02-03", "close": 0.395, "volume": 2132592.0}, {"date": "2026-02-04", "close": 0.45, "volume": 3255511.0}, {"date": "2026-02-05", "close": 0.475, "volume": 2730832.0}, {"date": "2026-02-06", "close": 0.465, "volume": 3427193.0}, {"date": "2026-02-09", "close": 0.45, "volume": 2653184.0}, {"date": "2026-02-10", "close": 0.435, "volume": 1222946.0}, {"date": "2026-02-11", "close": 0.415, "volume": 1077774.0}, {"date": "2026-02-16", "close": 0.38, "volume": 1412208.0}, {"date": "2026-02-17", "close": 0.385, "volume": 1075219.0}, {"date": "2026-02-18", "close": 0.41, "volume": 1252646.0}, {"date": "2026-02-19", "close": 0.41, "volume": 917530.0}, {"date": "2026-02-20", "close": 0.42, "volume": 510134.0}, {"date": "2026-02-23", "close": 0.4, "volume": 2980704.0}, {"date": "2026-02-24", "close": 0.41, "volume": 2629515.0}, {"date": "2026-02-25", "close": 0.42, "volume": 901905.0}, {"date": "2026-02-26", "close": 0.415, "volume": 844502.0}, {"date": "2026-02-27", "close": 0.405, "volume": 1421248.0}, {"date": "2026-03-02", "close": 0.405, "volume": 2177378.0}, {"date": "2026-03-03", "close": 0.395, "volume": 923968.0}, {"date": "2026-03-04", "close": 0.38, "volume": 1300034.0}, {"date": "2026-03-05", "close": 0.385, "volume": 490517.0}, {"date": "2026-03-06", "close": 0.36, "volume": 1050167.0}, {"date": "2026-03-09", "close": 0.34, "volume": 1896031.0}, {"date": "2026-03-10", "close": 0.34, "volume": 752002.0}, {"date": "2026-03-11", "close": 0.355, "volume": 1175481.0}, {"date": "2026-03-12", "close": 0.36, "volume": 2019059.0}, {"date": "2026-03-13", "close": 0.36, "volume": 581802.0}, {"date": "2026-03-16", "close": 0.335, "volume": 906007.0}, {"date": "2026-03-17", "close": 0.33, "volume": 908675.0}, {"date": "2026-03-18", "close": 0.315, "volume": 1129618.0}, {"date": "2026-03-19", "close": 0.29, "volume": 1468325.0}, {"date": "2026-03-20", "close": 0.29, "volume": 2236437.0}, {"date": "2026-03-23", "close": 0.275, "volume": 766061.0}, {"date": "2026-03-24", "close": 0.285, "volume": 243651.0}, {"date": "2026-03-25", "close": 0.315, "volume": 1503784.0}, {"date": "2026-03-26", "close": 0.32, "volume": 1245706.0}, {"date": "2026-03-27", "close": 0.3, "volume": 508614.0}, {"date": "2026-03-30", "close": 0.295, "volume": 258648.0}, {"date": "2026-03-31", "close": 0.305, "volume": 637513.0}, {"date": "2026-04-01", "close": 0.35, "volume": 678465.0}, {"date": "2026-04-02", "close": 0.335, "volume": 361898.0}, {"date": "2026-04-07", "close": 0.325, "volume": 245495.0}, {"date": "2026-04-08", "close": 0.33, "volume": 579081.0}, {"date": "2026-04-09", "close": 0.325, "volume": 1152007.0}, {"date": "2026-04-10", "close": 0.325, "volume": 684312.0}, {"date": "2026-04-13", "close": 0.325, "volume": 541791.0}, {"date": "2026-04-14", "close": 0.335, "volume": 767989.0}, {"date": "2026-04-15", "close": 0.35, "volume": 926545.0}, {"date": "2026-04-16", "close": 0.385, "volume": 1857063.0}, {"date": "2026-04-17", "close": 0.365, "volume": 455667.0}, {"date": "2026-04-20", "close": 0.34, "volume": 402336.0}, {"date": "2026-04-21", "close": 0.335, "volume": 200781.0}, {"date": "2026-04-22", "close": 0.33, "volume": 520175.0}, {"date": "2026-04-23", "close": 0.32, "volume": 1004098.0}, {"date": "2026-04-24", "close": 0.305, "volume": 236449.0}, {"date": "2026-04-27", "close": 0.325, "volume": 1005197.0}, {"date": "2026-04-28", "close": 0.315, "volume": 499596.0}, {"date": "2026-04-29", "close": 0.31, "volume": 312454.0}, {"date": "2026-04-30", "close": 0.295, "volume": 731375.0}, {"date": "2026-05-01", "close": 0.305, "volume": 186476.0}, {"date": "2026-05-04", "close": 0.295, "volume": 299893.0}, {"date": "2026-05-05", "close": 0.3, "volume": 248382.0}, {"date": "2026-05-06", "close": 0.295, "volume": 566067.0}, {"date": "2026-05-07", "close": 0.3, "volume": 684491.0}, {"date": "2026-05-08", "close": 0.295, "volume": 472893.0}, {"date": "2026-05-11", "close": 0.29, "volume": 716594.0}, {"date": "2026-05-12", "close": 0.31, "volume": 766470.0}, {"date": "2026-05-13", "close": 0.31, "volume": 1419036.0}, {"date": "2026-05-14", "close": 0.315, "volume": 1483551.0}, {"date": "2026-05-15", "close": 0.295, "volume": 776523.0}, {"date": "2026-05-18", "close": 0.29, "volume": 343897.0}, {"date": "2026-05-19", "close": 0.29, "volume": 213511.0}, {"date": "2026-05-20", "close": 0.285, "volume": 346170.0}, {"date": "2026-05-21", "close": 0.3, "volume": 251413.0}, {"date": "2026-05-22", "close": 0.31, "volume": 341086.0}, {"date": "2026-05-25", "close": 0.32, "volume": 446478.0}, {"date": "2026-05-26", "close": 0.32, "volume": 814455.0}, {"date": "2026-05-27", "close": 0.33, "volume": 573556.0}, {"date": "2026-05-28", "close": 0.32, "volume": 802538.0}, {"date": "2026-05-29", "close": 0.32, "volume": 574176.0}, {"date": "2026-06-01", "close": 0.31, "volume": 560159.0}, {"date": "2026-06-02", "close": 0.305, "volume": 657065.0}, {"date": "2026-06-03", "close": 0.3, "volume": 274940.0}, {"date": "2026-06-04", "close": 0.295, "volume": 193510.0}, {"date": "2026-06-05", "close": 0.285, "volume": 316667.0}, {"date": "2026-06-09", "close": 0.28, "volume": 1107040.0}, {"date": "2026-06-10", "close": 0.285, "volume": 701133.0}, {"date": "2026-06-11", "close": 0.27, "volume": 871239.0}, {"date": "2026-06-12", "close": 0.285, "volume": 160691.0}, {"date": "2026-06-15", "close": 0.3, "volume": 243902.0}, {"date": "2026-06-16", "close": 0.295, "volume": 267642.0}, {"date": "2026-06-17", "close": 0.295, "volume": 344222.0}, {"date": "2026-06-18", "close": 0.275, "volume": 1987017.0}, {"date": "2026-06-19", "close": 0.295, "volume": 305256.0}, {"date": "2026-06-22", "close": 0.265, "volume": 1106730.0}, {"date": "2026-06-23", "close": 0.27, "volume": 649665.0}, {"date": "2026-06-24", "close": 0.295, "volume": 531020.0}, {"date": "2026-06-25", "close": 0.3, "volume": 669016.0}, {"date": "2026-06-26", "close": 0.28, "volume": 610013.0}, {"date": "2026-06-29", "close": 0.285, "volume": 375435.0}, {"date": "2026-06-30", "close": 0.28, "volume": 457724.0}, {"date": "2026-07-01", "close": 0.28, "volume": 495855.0}, {"date": "2026-07-02", "close": 0.28, "volume": 197843.0}, {"date": "2026-07-03", "close": 0.3, "volume": 960507.0}, {"date": "2026-07-06", "close": 0.3, "volume": 129092.0}, {"date": "2026-07-07", "close": 0.295, "volume": 54952.0}, {"date": "2026-07-08", "close": 0.29, "volume": 408879.0}, {"date": "2026-07-09", "close": 0.285, "volume": 672702.0}, {"date": "2026-07-10", "close": 0.285, "volume": 82794.0}, {"date": "2026-07-13", "close": 0.295, "volume": 173383.0}, {"date": "2026-07-14", "close": 0.3, "volume": 1787328.0}, {"date": "2026-07-15", "close": 0.28, "volume": 73327.0}, {"date": "2026-07-16", "close": 0.28, "volume": 368285.0}, {"date": "2026-07-17", "close": 0.265, "volume": 596830.0}, {"date": "2026-07-20", "close": 0.27, "volume": 48042.0}, {"date": "2026-07-21", "close": 0.24, "volume": 720984.0}, {"date": "2026-07-22", "close": 0.25, "volume": 483350.0}, {"date": "2026-07-23", "close": 0.26, "volume": 335109.0}, {"date": "2026-07-24", "close": 0.245, "volume": 251694.0}, {"date": "2026-07-27", "close": 0.25, "volume": 105628.0}, {"date": "2026-07-28", "close": 0.24, "volume": 366425.0}, {"date": "2026-07-29", "close": 0.235, "volume": 498952.0}, {"date": "2026-07-30", "close": 0.235, "volume": 413588.0}, {"date": "2026-07-31", "close": 0.235, "volume": 258781.0}, {"date": "2026-08-03", "close": 0.22, "volume": 487796.0}, {"date": "2026-08-04", "close": 0.2, "volume": 1959327.0}, {"date": "2026-08-05", "close": 0.205, "volume": 3633521.0}, {"date": "2026-08-06", "close": 0.24, "volume": 974565.0}, {"date": "2026-08-07", "close": 0.23, "volume": 425793.0}, {"date": "2026-08-10", "close": 0.21, "volume": 776897.0}, {"date": "2026-08-11", "close": 0.24, "volume": 510955.0}, {"date": "2026-08-12", "close": 0.24, "volume": 375166.0}, {"date": "2026-08-13", "close": 0.21, "volume": 1839261.0}, {"date": "2026-08-14", "close": 0.2, "volume": 1427492.0}, {"date": "2026-08-17", "close": 0.2, "volume": 723818.0}, {"date": "2026-08-18", "close": 0.215, "volume": 1543098.0}, {"date": "2026-08-19", "close": 0.215, "volume": 2884988.0}, {"date": "2026-08-20", "close": 0.21, "volume": 203257.0}, {"date": "2026-08-21", "close": 0.21, "volume": 1052093.0}, {"date": "2026-08-24", "close": 0.21, "volume": 2397288.0}, {"date": "2026-08-25", "close": 0.2, "volume": 1147088.0}, {"date": "2026-08-26", "close": 0.22, "volume": 1343771.0}, {"date": "2026-08-27", "close": 0.21, "volume": 87683.0}, {"date": "2026-08-28", "close": 0.21, "volume": 64398.0}, {"date": "2026-08-31", "close": 0.22, "volume": 757560.0}, {"date": "2026-09-01", "close": 0.21, "volume": 67983.0}, {"date": "2026-09-02", "close": 0.225, "volume": 515610.0}, {"date": "2026-09-03", "close": 0.22, "volume": 234597.0}, {"date": "2026-09-04", "close": 0.215, "volume": 374690.0}, {"date": "2026-09-07", "close": 0.21, "volume": 58430.0}, {"date": "2026-09-08", "close": 0.225, "volume": 321374.0}, {"date": "2026-09-09", "close": 0.23, "volume": 55511.0}, {"date": "2026-09-10", "close": 0.23, "volume": 231552.0}, {"date": "2026-09-11", "close": 0.225, "volume": 535011.0}, {"date": "2026-09-14", "close": 0.22, "volume": 295530.0}, {"date": "2026-09-15", "close": 0.235, "volume": 201004.0}, {"date": "2026-09-16", "close": 0.245, "volume": 229331.0}, {"date": "2026-09-17", "close": 0.23, "volume": 167655.0}, {"date": "2026-09-18", "close": 0.22, "volume": 962853.0}], "refreshing": true}