{"ticker": "RC1", "overview": {"name": "Redcastle 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": "RC1", "has_prices": true, "as_of": "2026-09-07", "last": 0.086, "prev_close": 0.085, "change": 0.000999999999999987, "change_pct": 0.011764705882352788, "session_volume": 339257.0, "vwap_5": 0.0855215377781286, "vwap_20": 0.09120938505995956, "vwap_60": 0.10786401586719623, "vwap_250": 0.13334132957506653, "high_52w": 0.22, "low_52w": 0.076, "avg_volume_20": 145393.85, "sessions": 400, "market_cap": {"value": 10921657.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03123692", "src": "ASX", "ticker": "RC1", "cik": "", "company": "Redcastle Resources Limited", "company_raw": "Redcastle 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 just moved their RC1 stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03123692", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121908}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-01-12", "source_url": "https://www.marketindex.com.au/asx/rc1", "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": "2025-12-10", "source_url": "https://www.marketindex.com.au/asx/rc1", "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": "2025-12-02", "source_url": "https://www.marketindex.com.au/asx/rc1", "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": "2025-10-08", "source_url": "https://www.marketindex.com.au/asx/rc1", "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": "2025-03-31", "source_url": "https://www.marketindex.com.au/asx/rc1", "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": "2024-11-25", "source_url": "https://www.marketindex.com.au/asx/rc1", "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": "2024-11-20", "source_url": "https://www.marketindex.com.au/asx/rc1", "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": "2024-10-22", "source_url": "https://www.marketindex.com.au/asx/rc1", "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": "2024-09-11", "source_url": "https://www.marketindex.com.au/asx/rc1", "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": "2024-09-10", "source_url": "https://www.marketindex.com.au/asx/rc1", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-06-25", "source_url": "https://www.marketindex.com.au/asx/rc1", "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": "2024-03-28", "source_url": "https://www.marketindex.com.au/asx/rc1", "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": "2024-02-29", "source_url": "https://www.marketindex.com.au/asx/rc1", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-12-15", "source_url": "https://www.marketindex.com.au/asx/rc1", "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": "2023-11-27", "source_url": "https://www.marketindex.com.au/asx/rc1", "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": "2023-07-31", "source_url": "https://www.marketindex.com.au/asx/rc1", "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": "2022-12-06", "source_url": "https://www.marketindex.com.au/asx/rc1", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-12-05", "source_url": "https://www.marketindex.com.au/asx/rc1", "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": "2022-11-22", "source_url": "https://www.marketindex.com.au/asx/rc1", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-11-21", "source_url": "https://www.marketindex.com.au/asx/rc1", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-04-14", "source_url": "https://www.marketindex.com.au/asx/rc1", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-03-28", "source_url": "https://www.marketindex.com.au/asx/rc1", "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": "2021-12-16", "source_url": "https://www.marketindex.com.au/asx/rc1", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-12-14", "source_url": "https://www.marketindex.com.au/asx/rc1", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-12-14", "source_url": "https://www.marketindex.com.au/asx/rc1", "needs_ocr": 0}], "directors": [], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-30", "form": "Quarterly Activities Report", "title": "Quarterly Activities/Appendix 5B Cash Flow Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156177-6A1352843"}, {"date": "2026-10-29", "form": "Notice Of Meeting", "title": "AGM - Notice and Access Letter to Shareholders", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155206-6A1352375"}, {"date": "2026-10-29", "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/2924-03155205-6A1352374"}, {"date": "2026-10-13", "form": "Company Administration", "title": "Company Secretary Appointment/Resignation", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03147624-6A1348927"}, {"date": "2026-10-01", "form": "Periodic Reports", "title": "Correction to ASX Additional Information in Annual Report", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03143388-6A1347279"}], "performance": {"ticker": "RC1", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2003-03-21", "close": 8.52844, "volume": 10759.0}, {"date": "2003-03-24", "close": 8.35956, "volume": 3790.0}, {"date": "2003-03-25", "close": 8.35956, "volume": 1895.0}, {"date": "2003-03-26", "close": 8.35956, "volume": 474.0}, {"date": "2003-03-27", "close": 8.444, "volume": 1776.0}, {"date": "2003-03-28", "close": 8.444, "volume": 592.0}, {"date": "2003-03-31", "close": 8.444, "volume": 474.0}, {"date": "2003-04-01", "close": 8.444, "volume": 474.0}, {"date": "2003-04-02", "close": 8.444, "volume": 711.0}, {"date": "2003-04-03", "close": 8.444, "volume": 237.0}, {"date": "2003-04-04", "close": 8.444, "volume": 947.0}, {"date": "2003-04-07", "close": 8.444, "volume": 296.0}, {"date": "2003-04-08", "close": 8.444, "volume": 545.0}, {"date": "2003-04-11", "close": 8.61288, "volume": 474.0}, {"date": "2003-04-16", "close": 8.52844, "volume": 711.0}, {"date": "2003-04-22", "close": 8.444, "volume": 474.0}, {"date": "2003-04-24", "close": 8.444, "volume": 237.0}, {"date": "2003-04-28", "close": 8.61288, "volume": 1161.0}, {"date": "2003-04-29", "close": 8.52844, "volume": 237.0}, {"date": "2003-05-01", "close": 8.52844, "volume": 237.0}, {"date": "2003-05-05", "close": 8.52844, "volume": 474.0}, {"date": "2003-05-06", "close": 8.52844, "volume": 237.0}, {"date": "2003-05-07", "close": 8.52844, "volume": 237.0}, {"date": "2003-05-08", "close": 8.52844, "volume": 711.0}, {"date": "2003-05-12", "close": 8.52844, "volume": 237.0}, {"date": "2003-05-19", "close": 8.444, "volume": 947.0}, {"date": "2003-05-21", "close": 8.35956, "volume": 474.0}, {"date": "2003-05-22", "close": 8.35956, "volume": 237.0}, {"date": "2003-05-23", "close": 8.35956, "volume": 237.0}, {"date": "2003-06-04", "close": 8.444, "volume": 924.0}, {"date": "2003-06-16", "close": 8.35956, "volume": 3411.0}, {"date": "2003-06-19", "close": 8.444, "volume": 530.0}, {"date": "2003-06-20", "close": 8.444, "volume": 711.0}, {"date": "2003-06-23", "close": 8.444, "volume": 474.0}, {"date": "2003-06-24", "close": 8.444, "volume": 2961.0}, {"date": "2003-06-25", "close": 8.444, "volume": 118.0}, {"date": "2003-06-26", "close": 8.27512, "volume": 237.0}, {"date": "2003-06-27", "close": 8.19068, "volume": 355.0}, {"date": "2003-07-16", "close": 7.5996, "volume": 474.0}, {"date": "2003-07-29", "close": 7.5996, "volume": 829.0}, {"date": "2003-07-30", "close": 8.0218, "volume": 711.0}, {"date": "2003-07-31", "close": 8.0218, "volume": 355.0}, {"date": "2003-08-01", "close": 8.0218, "volume": 355.0}, {"date": "2003-08-11", "close": 8.444, "volume": 1895.0}, {"date": "2003-08-12", "close": 8.0218, "volume": 237.0}, {"date": "2003-08-13", "close": 8.444, "volume": 237.0}, {"date": "2003-08-14", "close": 8.444, "volume": 1184.0}, {"date": "2003-08-19", "close": 8.444, "volume": 592.0}, {"date": "2003-08-20", "close": 8.444, "volume": 1303.0}, {"date": "2003-09-02", "close": 8.444, "volume": 320.0}, {"date": "2003-09-10", "close": 9.7106, "volume": 474.0}, {"date": "2003-09-11", "close": 10.1328, "volume": 592.0}, {"date": "2003-09-12", "close": 10.38612, "volume": 1184.0}, {"date": "2003-09-15", "close": 10.555, "volume": 2815.0}, {"date": "2003-09-16", "close": 11.65272, "volume": 3671.0}, {"date": "2003-09-17", "close": 11.3994, "volume": 1184.0}, {"date": "2003-09-25", "close": 11.8216, "volume": 1658.0}, {"date": "2003-09-29", "close": 11.8216, "volume": 711.0}, {"date": "2003-09-30", "close": 12.49712, "volume": 1107.0}, {"date": "2003-10-02", "close": 12.2438, "volume": 1143.0}, {"date": "2003-10-10", "close": 12.49712, "volume": 1184.0}, {"date": "2003-10-13", "close": 12.666, "volume": 592.0}, {"date": "2003-10-14", "close": 12.666, "volume": 2961.0}, {"date": "2003-10-15", "close": 12.75044, "volume": 4108.0}, {"date": "2003-10-16", "close": 12.666, "volume": 474.0}, {"date": "2003-10-17", "close": 12.32824, "volume": 592.0}, {"date": "2003-10-23", "close": 12.49712, "volume": 592.0}, {"date": "2003-10-29", "close": 12.666, "volume": 237.0}, {"date": "2003-10-31", "close": 13.5104, "volume": 555.0}, {"date": "2003-11-03", "close": 13.9326, "volume": 1439.0}, {"date": "2003-11-10", "close": 12.666, "volume": 592.0}, {"date": "2003-11-11", "close": 12.666, "volume": 711.0}, {"date": "2003-11-12", "close": 12.75044, "volume": 770.0}, {"date": "2003-11-13", "close": 12.75044, "volume": 592.0}, {"date": "2003-11-14", "close": 13.00376, "volume": 237.0}, {"date": "2003-11-18", "close": 12.666, "volume": 1143.0}, {"date": "2003-11-19", "close": 12.666, "volume": 592.0}, {"date": "2003-11-21", "close": 12.49712, "volume": 113.0}, {"date": "2003-11-25", "close": 12.75044, "volume": 711.0}, {"date": "2003-11-26", "close": 12.75044, "volume": 474.0}, {"date": "2003-11-27", "close": 12.666, "volume": 947.0}, {"date": "2003-12-01", "close": 12.49712, "volume": 2132.0}, {"date": "2003-12-04", "close": 12.49712, "volume": 4240.0}, {"date": "2003-12-08", "close": 12.666, "volume": 685.0}, {"date": "2003-12-12", "close": 12.49712, "volume": 592.0}, {"date": "2003-12-15", "close": 12.75044, "volume": 829.0}, {"date": "2003-12-16", "close": 12.666, "volume": 1707.0}, {"date": "2003-12-18", "close": 12.75044, "volume": 355.0}, {"date": "2003-12-19", "close": 12.49712, "volume": 3553.0}, {"date": "2003-12-22", "close": 12.49712, "volume": 592.0}, {"date": "2003-12-23", "close": 12.49712, "volume": 118.0}, {"date": "2003-12-31", "close": 12.49712, "volume": 330.0}, {"date": "2004-01-02", "close": 12.49712, "volume": 474.0}, {"date": "2004-01-05", "close": 12.49712, "volume": 1184.0}, {"date": "2004-01-06", "close": 12.41268, "volume": 1776.0}, {"date": "2004-01-07", "close": 12.2438, "volume": 3815.0}, {"date": "2004-01-09", "close": 12.41268, "volume": 1066.0}, {"date": "2004-01-13", "close": 12.2438, "volume": 2369.0}, {"date": "2004-01-15", "close": 12.666, "volume": 592.0}, {"date": "2004-01-16", "close": 12.666, "volume": 178.0}, {"date": "2004-01-21", "close": 12.32824, "volume": 1184.0}, {"date": "2004-01-23", "close": 11.99048, "volume": 1032.0}, {"date": "2004-01-27", "close": 12.2438, "volume": 5547.0}, {"date": "2004-01-28", "close": 11.8216, "volume": 5073.0}, {"date": "2004-01-30", "close": 11.8216, "volume": 1184.0}, {"date": "2004-02-05", "close": 13.5104, "volume": 3494.0}, {"date": "2004-02-13", "close": 12.83488, "volume": 1776.0}, {"date": "2004-02-19", "close": 12.83488, "volume": 48.0}, {"date": "2004-02-20", "close": 12.75044, "volume": 1184.0}, {"date": "2004-02-23", "close": 12.666, "volume": 1776.0}, {"date": "2004-02-25", "close": 12.666, "volume": 118.0}, {"date": "2004-03-03", "close": 12.32824, "volume": 474.0}, {"date": "2004-03-05", "close": 12.2438, "volume": 1776.0}, {"date": "2004-03-11", "close": 12.2438, "volume": 237.0}, {"date": "2004-03-12", "close": 11.99048, "volume": 2652.0}, {"date": "2004-03-15", "close": 11.99048, "volume": 2652.0}, {"date": "2004-03-22", "close": 12.07492, "volume": 355.0}, {"date": "2004-03-25", "close": 11.65272, "volume": 8337.0}, {"date": "2004-03-26", "close": 11.8216, "volume": 5329.0}, {"date": "2004-03-29", "close": 10.9772, "volume": 237.0}, {"date": "2004-03-30", "close": 10.9772, "volume": 474.0}, {"date": "2004-04-02", "close": 10.80832, "volume": 131.0}, {"date": "2004-04-22", "close": 8.444, "volume": 12198.0}, {"date": "2004-04-27", "close": 8.444, "volume": 4145.0}, {"date": "2004-04-30", "close": 8.444, "volume": 3553.0}, {"date": "2004-05-05", "close": 8.444, "volume": 5685.0}, {"date": "2004-05-06", "close": 8.444, "volume": 118.0}, {"date": "2004-05-12", "close": 9.2884, "volume": 237.0}, {"date": "2004-05-14", "close": 9.20396, "volume": 355.0}, {"date": "2004-05-18", "close": 8.444, "volume": 414.0}, {"date": "2004-05-19", "close": 9.2884, "volume": 533.0}, {"date": "2004-05-21", "close": 8.444, "volume": 2072.0}, {"date": "2004-06-24", "close": 8.35956, "volume": 711.0}, {"date": "2004-07-06", "close": 7.5996, "volume": 237.0}, {"date": "2004-07-16", "close": 7.5996, "volume": 237.0}, {"date": "2004-07-30", "close": 7.5996, "volume": 1303.0}, {"date": "2004-08-05", "close": 8.35956, "volume": 947.0}, {"date": "2004-08-09", "close": 8.0218, "volume": 2961.0}, {"date": "2004-08-11", "close": 8.0218, "volume": 592.0}, {"date": "2004-08-31", "close": 8.8662, "volume": 592.0}, {"date": "2004-09-01", "close": 8.8662, "volume": 6336.0}, {"date": "2004-09-02", "close": 8.444, "volume": 829.0}, {"date": "2004-09-08", "close": 7.68404, "volume": 449.0}, {"date": "2004-09-09", "close": 8.444, "volume": 1717.0}, {"date": "2004-09-10", "close": 9.20396, "volume": 1184.0}, {"date": "2004-09-17", "close": 8.52844, "volume": 332.0}, {"date": "2004-09-21", "close": 8.444, "volume": 700.0}, {"date": "2004-09-24", "close": 7.5996, "volume": 4191.0}, {"date": "2004-09-27", "close": 6.7552, "volume": 4099.0}, {"date": "2004-09-30", "close": 7.76848, "volume": 118.0}, {"date": "2004-10-06", "close": 7.85292, "volume": 1184.0}, {"date": "2004-10-07", "close": 7.76848, "volume": 656.0}, {"date": "2004-10-13", "close": 7.51516, "volume": 130.0}, {"date": "2004-10-18", "close": 7.51516, "volume": 81.0}, {"date": "2004-10-20", "close": 5.9108, "volume": 7106.0}, {"date": "2004-10-22", "close": 6.24856, "volume": 7462.0}, {"date": "2004-10-25", "close": 7.26184, "volume": 29917.0}, {"date": "2004-10-29", "close": 7.1774, "volume": 4974.0}, {"date": "2004-11-01", "close": 6.50188, "volume": 474.0}, {"date": "2004-11-18", "close": 6.333, "volume": 438.0}, {"date": "2004-11-22", "close": 6.7552, "volume": 474.0}, {"date": "2004-11-24", "close": 6.333, "volume": 711.0}, {"date": "2004-11-25", "close": 6.24856, "volume": 130.0}, {"date": "2004-11-26", "close": 6.24856, "volume": 3179.0}, {"date": "2004-12-01", "close": 6.16412, "volume": 237.0}, {"date": "2004-12-10", "close": 6.16412, "volume": 1184.0}, {"date": "2005-01-04", "close": 7.1774, "volume": 474.0}, {"date": "2005-01-05", "close": 7.1774, "volume": 355.0}, {"date": "2005-01-07", "close": 6.41744, "volume": 118.0}, {"date": "2005-01-10", "close": 7.5996, "volume": 1969.0}, {"date": "2005-01-11", "close": 7.68404, "volume": 1787.0}, {"date": "2005-01-12", "close": 7.93736, "volume": 580.0}, {"date": "2005-01-13", "close": 7.5996, "volume": 131.0}, {"date": "2005-01-17", "close": 7.43072, "volume": 1776.0}, {"date": "2005-02-02", "close": 6.41744, "volume": 4086.0}, {"date": "2005-02-04", "close": 5.9108, "volume": 592.0}, {"date": "2005-02-08", "close": 5.99524, "volume": 711.0}, {"date": "2005-02-15", "close": 5.99524, "volume": 296.0}, {"date": "2005-02-21", "close": 5.9108, "volume": 947.0}, {"date": "2005-02-22", "close": 5.9108, "volume": 118.0}, {"date": "2005-02-23", "close": 5.9108, "volume": 4737.0}, {"date": "2005-03-09", "close": 5.99524, "volume": 237.0}, {"date": "2005-03-10", "close": 5.99524, "volume": 592.0}, {"date": "2005-03-14", "close": 6.07968, "volume": 592.0}, {"date": "2005-03-18", "close": 6.07968, "volume": 118.0}, {"date": "2005-03-21", "close": 5.9108, "volume": 320.0}, {"date": "2005-05-04", "close": 4.89752, "volume": 1338.0}, {"date": "2005-05-05", "close": 4.72864, "volume": 711.0}, {"date": "2005-05-10", "close": 4.72864, "volume": 3553.0}, {"date": "2005-05-18", "close": 4.51754, "volume": 1599.0}, {"date": "2005-05-23", "close": 4.47532, "volume": 1066.0}, {"date": "2005-05-24", "close": 4.47532, "volume": 1966.0}, {"date": "2005-06-03", "close": 4.47532, "volume": 3553.0}, {"date": "2005-06-07", "close": 4.26422, "volume": 2369.0}, {"date": "2005-06-08", "close": 4.30644, "volume": 237.0}, {"date": "2005-06-20", "close": 4.47532, "volume": 237.0}, {"date": "2005-06-21", "close": 4.47532, "volume": 1184.0}, {"date": "2005-06-24", "close": 4.39088, "volume": 592.0}, {"date": "2005-06-27", "close": 4.39088, "volume": 592.0}, {"date": "2005-06-30", "close": 4.26422, "volume": 461.0}, {"date": "2005-07-08", "close": 4.98196, "volume": 237.0}, {"date": "2005-08-19", "close": 5.40416, "volume": 474.0}, {"date": "2005-08-30", "close": 5.0664, "volume": 1137.0}, {"date": "2005-09-08", "close": 4.93974, "volume": 5921.0}, {"date": "2005-09-09", "close": 4.93974, "volume": 2369.0}, {"date": "2005-09-14", "close": 4.89752, "volume": 711.0}, {"date": "2005-09-16", "close": 4.39088, "volume": 947.0}, {"date": "2005-09-20", "close": 4.30644, "volume": 793.0}, {"date": "2005-10-27", "close": 4.222, "volume": 711.0}, {"date": "2005-10-28", "close": 3.7998, "volume": 11322.0}, {"date": "2005-11-07", "close": 4.222, "volume": 592.0}, {"date": "2005-11-11", "close": 4.222, "volume": 1776.0}, {"date": "2005-11-16", "close": 3.96868, "volume": 1540.0}, {"date": "2005-11-24", "close": 5.0664, "volume": 101.0}, {"date": "2005-12-01", "close": 5.0664, "volume": 1155.0}, {"date": "2005-12-12", "close": 4.222, "volume": 1184.0}, {"date": "2005-12-13", "close": 3.96868, "volume": 178.0}, {"date": "2005-12-15", "close": 4.222, "volume": 1184.0}, {"date": "2005-12-16", "close": 4.222, "volume": 2842.0}, {"date": "2005-12-21", "close": 4.222, "volume": 4500.0}, {"date": "2005-12-22", "close": 4.222, "volume": 476.0}, {"date": "2005-12-30", "close": 4.222, "volume": 827.0}, {"date": "2006-01-04", "close": 4.222, "volume": 1184.0}, {"date": "2006-01-05", "close": 4.222, "volume": 876.0}, {"date": "2006-01-11", "close": 5.23528, "volume": 1589.0}, {"date": "2006-01-17", "close": 5.23528, "volume": 592.0}, {"date": "2006-01-18", "close": 5.40416, "volume": 1007.0}, {"date": "2006-01-30", "close": 4.89752, "volume": 474.0}, {"date": "2006-02-01", "close": 4.6442, "volume": 555.0}, {"date": "2006-02-03", "close": 4.222, "volume": 474.0}, {"date": "2006-02-08", "close": 3.33538, "volume": 474.0}, {"date": "2006-02-09", "close": 3.7998, "volume": 7106.0}, {"date": "2006-02-14", "close": 3.7998, "volume": 1298.0}, {"date": "2006-02-17", "close": 3.7998, "volume": 2369.0}, {"date": "2006-02-22", "close": 3.7998, "volume": 133.0}, {"date": "2006-02-23", "close": 3.63092, "volume": 1051.0}, {"date": "2006-02-28", "close": 4.222, "volume": 237.0}, {"date": "2006-03-02", "close": 3.63092, "volume": 355.0}, {"date": "2006-03-03", "close": 2.27988, "volume": 7265.0}, {"date": "2006-03-06", "close": 2.111, "volume": 2160.0}, {"date": "2006-03-14", "close": 2.111, "volume": 793.0}, {"date": "2006-03-27", "close": 1.6888, "volume": 355.0}, {"date": "2006-03-28", "close": 1.2666, "volume": 5921.0}, {"date": "2006-04-19", "close": 1.18216, "volume": 83.0}, {"date": "2006-04-27", "close": 1.2666, "volume": 1575.0}, {"date": "2006-05-01", "close": 1.2666, "volume": 1362.0}, {"date": "2006-05-09", "close": 0.92884, "volume": 9902.0}, {"date": "2006-05-10", "close": 1.60436, "volume": 2342.0}, {"date": "2006-05-11", "close": 1.60436, "volume": 2395.0}, {"date": "2006-05-19", "close": 0.92884, "volume": 921.0}, {"date": "2006-07-05", "close": 0.92884, "volume": 2605.0}, {"date": "2006-07-13", "close": 0.33776, "volume": 2369.0}, {"date": "2006-08-29", "close": 1.2666, "volume": 1540.0}, {"date": "2006-08-30", "close": 1.2666, "volume": 592.0}, {"date": "2006-08-31", "close": 1.2666, "volume": 1563.0}, {"date": "2006-11-29", "close": 0.33776, "volume": 2676.0}, {"date": "2006-12-01", "close": 0.4222, "volume": 1776.0}, {"date": "2006-12-06", "close": 0.388424, "volume": 4145.0}, {"date": "2007-01-02", "close": 0.472864, "volume": 3671.0}, {"date": "2007-01-09", "close": 0.50664, "volume": 2369.0}, {"date": "2007-01-12", "close": 0.50664, "volume": 2369.0}, {"date": "2007-01-15", "close": 0.54886, "volume": 1184.0}, {"date": "2007-01-19", "close": 0.50664, "volume": 1184.0}, {"date": "2007-01-25", "close": 0.67552, "volume": 829.0}, {"date": "2007-02-02", "close": 0.50664, "volume": 11843.0}, {"date": "2007-02-22", "close": 0.33776, "volume": 157.0}, {"date": "2007-03-07", "close": 0.33776, "volume": 13027.0}, {"date": "2007-04-11", "close": 0.6333, "volume": 3849.0}, {"date": "2007-04-18", "close": 0.67552, "volume": 1776.0}, {"date": "2007-05-17", "close": 0.8444, "volume": 2941.0}, {"date": "2007-05-18", "close": 1.01328, "volume": 849.0}, {"date": "2007-05-23", "close": 0.8444, "volume": 1349.0}, {"date": "2007-06-08", "close": 0.67552, "volume": 22809.0}, {"date": "2007-06-12", "close": 0.67552, "volume": 2369.0}, {"date": "2007-06-18", "close": 0.59108, "volume": 2841.0}, {"date": "2007-06-20", "close": 0.75996, "volume": 1776.0}, {"date": "2007-06-26", "close": 0.8444, "volume": 10777.0}, {"date": "2007-06-27", "close": 0.67552, "volume": 2369.0}, {"date": "2007-06-29", "close": 0.50664, "volume": 1184.0}, {"date": "2007-09-19", "close": 0.37998, "volume": 17764.0}, {"date": "2007-10-01", "close": 0.8444, "volume": 3415.0}, {"date": "2007-10-02", "close": 0.8444, "volume": 2369.0}, {"date": "2007-10-17", "close": 0.33776, "volume": 11843.0}, {"date": "2007-10-18", "close": 0.33776, "volume": 9474.0}, {"date": "2007-10-24", "close": 0.33776, "volume": 5921.0}, {"date": "2007-10-29", "close": 0.4222, "volume": 10955.0}, {"date": "2007-12-10", "close": 0.50664, "volume": 14211.0}, {"date": "2007-12-13", "close": 0.50664, "volume": 5921.0}, {"date": "2008-01-10", "close": 0.388424, "volume": 5921.0}, {"date": "2008-01-16", "close": 0.50664, "volume": 711.0}, {"date": "2008-01-22", "close": 0.4222, "volume": 23667.0}, {"date": "2008-01-23", "close": 0.4222, "volume": 7522.0}, {"date": "2008-02-04", "close": 0.413756, "volume": 14316.0}, {"date": "2008-03-04", "close": 0.405312, "volume": 7106.0}, {"date": "2008-03-05", "close": 0.405312, "volume": 4737.0}, {"date": "2008-04-01", "close": 0.185768, "volume": 50147.0}, {"date": "2008-04-02", "close": 0.185768, "volume": 12489.0}, {"date": "2008-04-11", "close": 0.185768, "volume": 3518.0}, {"date": "2008-05-01", "close": 0.185768, "volume": 8324.0}, {"date": "2016-06-10", "close": 0.278652, "volume": 373289.0}, {"date": "2016-06-14", "close": 0.261764, "volume": 31239.0}, {"date": "2016-06-15", "close": 0.25332, "volume": 250671.0}, {"date": "2016-06-16", "close": 0.25332, "volume": 71056.0}, {"date": "2016-06-17", "close": 0.25332, "volume": 14211.0}, {"date": "2016-06-20", "close": 0.25332, "volume": 14705.0}, {"date": "2016-06-21", "close": 0.244876, "volume": 232907.0}, {"date": "2016-06-22", "close": 0.244876, "volume": 37798.0}, {"date": "2016-06-24", "close": 0.244876, "volume": 226690.0}, {"date": "2016-06-27", "close": 0.244876, "volume": 128592.0}, {"date": "2016-06-28", "close": 0.261764, "volume": 75004.0}, {"date": "2016-06-29", "close": 0.270208, "volume": 106585.0}, {"date": "2016-06-30", "close": 0.25332, "volume": 44213.0}, {"date": "2016-07-01", "close": 0.244876, "volume": 150007.0}, {"date": "2016-07-05", "close": 0.25332, "volume": 154942.0}, {"date": "2016-07-06", "close": 0.25332, "volume": 43423.0}, {"date": "2016-07-07", "close": 0.25332, "volume": 10658.0}, {"date": "2016-07-11", "close": 0.25332, "volume": 59499.0}, {"date": "2016-07-14", "close": 0.25332, "volume": 185424.0}, {"date": "2016-07-15", "close": 0.25332, "volume": 126322.0}, {"date": "2016-07-18", "close": 0.25332, "volume": 59214.0}, {"date": "2016-07-21", "close": 0.27, "volume": 39167.0}, {"date": "2016-07-22", "close": 0.27, "volume": 10000.0}, {"date": "2016-07-28", "close": 0.27, "volume": 2000.0}, {"date": "2016-08-01", "close": 0.26, "volume": 34375.0}, {"date": "2016-08-04", "close": 0.3, "volume": 3600.0}, {"date": "2016-08-08", "close": 0.3, "volume": 33333.0}, {"date": "2016-08-10", "close": 0.3, "volume": 6667.0}, {"date": "2016-08-15", "close": 0.29, "volume": 33450.0}, {"date": "2016-08-16", "close": 0.26, "volume": 18333.0}, {"date": "2016-08-17", "close": 0.26, "volume": 3001.0}, {"date": "2016-08-18", "close": 0.26, "volume": 31550.0}, {"date": "2016-08-19", "close": 0.25, "volume": 83323.0}, {"date": "2016-08-25", "close": 0.27, "volume": 6667.0}, {"date": "2016-08-26", "close": 0.29, "volume": 68966.0}, {"date": "2016-08-30", "close": 0.27, "volume": 46667.0}, {"date": "2016-08-31", "close": 0.27, "volume": 61300.0}, {"date": "2016-09-01", "close": 0.31, "volume": 217815.0}, {"date": "2016-09-02", "close": 0.3, "volume": 126161.0}, {"date": "2016-09-05", "close": 0.32, "volume": 31399.0}, {"date": "2016-09-06", "close": 0.32, "volume": 118334.0}, {"date": "2016-09-07", "close": 0.31, "volume": 16667.0}, {"date": "2016-09-08", "close": 0.3, "volume": 145404.0}, {"date": "2016-09-12", "close": 0.3, "volume": 10000.0}, {"date": "2016-09-15", "close": 0.31, "volume": 27650.0}, {"date": "2016-09-20", "close": 0.3, "volume": 217109.0}, {"date": "2016-09-21", "close": 0.33, "volume": 84825.0}, {"date": "2016-09-22", "close": 0.3, "volume": 145667.0}, {"date": "2016-09-23", "close": 0.3, "volume": 66667.0}, {"date": "2016-09-26", "close": 0.29, "volume": 34301.0}, {"date": "2016-09-28", "close": 0.3, "volume": 10000.0}, {"date": "2016-09-29", "close": 0.3, "volume": 53333.0}, {"date": "2016-09-30", "close": 0.31, "volume": 128785.0}, {"date": "2016-10-03", "close": 0.31, "volume": 42369.0}, {"date": "2016-10-04", "close": 0.3, "volume": 1635.0}, {"date": "2016-10-05", "close": 0.3, "volume": 142878.0}, {"date": "2016-10-07", "close": 0.31, "volume": 19097.0}, {"date": "2016-10-10", "close": 0.3, "volume": 43333.0}, {"date": "2016-10-11", "close": 0.3, "volume": 31956.0}, {"date": "2016-10-12", "close": 0.3, "volume": 500.0}, {"date": "2016-10-13", "close": 0.3, "volume": 10000.0}, {"date": "2016-10-14", "close": 0.29, "volume": 210000.0}, {"date": "2016-10-18", "close": 0.29, "volume": 22500.0}, {"date": "2016-10-19", "close": 0.32, "volume": 213147.0}, {"date": "2016-10-20", "close": 0.3, "volume": 111830.0}, {"date": "2016-10-21", "close": 0.31, "volume": 6667.0}, {"date": "2016-10-24", "close": 0.31, "volume": 107859.0}, {"date": "2016-10-25", "close": 0.35, "volume": 62965.0}, {"date": "2016-10-26", "close": 0.35, "volume": 20000.0}, {"date": "2016-10-27", "close": 0.34, "volume": 134887.0}, {"date": "2016-10-28", "close": 0.35, "volume": 22749.0}, {"date": "2016-11-01", "close": 0.31, "volume": 7813.0}, {"date": "2016-11-02", "close": 0.3, "volume": 133347.0}, {"date": "2016-11-03", "close": 0.31, "volume": 39833.0}, {"date": "2016-11-04", "close": 0.3, "volume": 60167.0}, {"date": "2016-11-08", "close": 0.32, "volume": 50000.0}, {"date": "2016-11-09", "close": 0.29, "volume": 33333.0}, {"date": "2016-11-10", "close": 0.29, "volume": 30000.0}, {"date": "2016-11-11", "close": 0.3, "volume": 13333.0}, {"date": "2016-11-14", "close": 0.29, "volume": 79282.0}, {"date": "2016-11-15", "close": 0.3, "volume": 40447.0}, {"date": "2016-11-16", "close": 0.3, "volume": 85604.0}, {"date": "2016-11-17", "close": 0.31, "volume": 12000.0}, {"date": "2016-11-18", "close": 0.28, "volume": 21066.0}, {"date": "2016-11-22", "close": 0.29, "volume": 59583.0}, {"date": "2016-11-23", "close": 0.28, "volume": 110000.0}, {"date": "2016-11-29", "close": 0.28, "volume": 25000.0}, {"date": "2016-12-01", "close": 0.3, "volume": 20000.0}, {"date": "2016-12-02", "close": 0.28, "volume": 13539.0}, {"date": "2016-12-06", "close": 0.29, "volume": 20000.0}, {"date": "2016-12-07", "close": 0.3, "volume": 30000.0}, {"date": "2016-12-08", "close": 0.3, "volume": 198471.0}, {"date": "2016-12-09", "close": 0.31, "volume": 135731.0}, {"date": "2016-12-12", "close": 0.29, "volume": 50216.0}, {"date": "2016-12-13", "close": 0.3, "volume": 83990.0}, {"date": "2016-12-14", "close": 0.29, "volume": 1818.0}, {"date": "2016-12-16", "close": 0.3, "volume": 235112.0}, {"date": "2016-12-19", "close": 0.3, "volume": 95210.0}, {"date": "2016-12-22", "close": 0.31, "volume": 50000.0}, {"date": "2016-12-29", "close": 0.3, "volume": 10000.0}, {"date": "2017-01-05", "close": 0.34, "volume": 117211.0}, {"date": "2017-01-10", "close": 0.33, "volume": 50000.0}, {"date": "2017-01-12", "close": 0.33, "volume": 30000.0}, {"date": "2017-01-13", "close": 0.33, "volume": 25401.0}, {"date": "2017-01-16", "close": 0.32, "volume": 70165.0}, {"date": "2017-01-17", "close": 0.33, "volume": 39023.0}, {"date": "2017-01-18", "close": 0.32, "volume": 38872.0}, {"date": "2017-01-19", "close": 0.31, "volume": 85017.0}, {"date": "2017-01-20", "close": 0.34, "volume": 39000.0}, {"date": "2017-01-25", "close": 0.34, "volume": 10000.0}, {"date": "2017-01-27", "close": 0.35, "volume": 5000.0}, {"date": "2017-01-30", "close": 0.37, "volume": 13450.0}, {"date": "2017-01-31", "close": 0.32, "volume": 155704.0}, {"date": "2017-02-01", "close": 0.34, "volume": 131667.0}, {"date": "2017-02-06", "close": 0.38, "volume": 51960.0}, {"date": "2017-02-08", "close": 0.35, "volume": 28471.0}, {"date": "2017-02-09", "close": 0.35, "volume": 51500.0}, {"date": "2017-02-13", "close": 0.35, "volume": 48722.0}, {"date": "2017-02-14", "close": 0.35, "volume": 18667.0}, {"date": "2017-02-15", "close": 0.37, "volume": 126442.0}, {"date": "2017-02-16", "close": 0.36, "volume": 21058.0}, {"date": "2017-02-17", "close": 0.36, "volume": 66268.0}, {"date": "2017-02-20", "close": 0.36, "volume": 15747.0}, {"date": "2017-02-21", "close": 0.36, "volume": 25000.0}, {"date": "2017-02-23", "close": 0.35, "volume": 24000.0}, {"date": "2017-02-24", "close": 0.34, "volume": 61928.0}, {"date": "2017-02-27", "close": 0.34, "volume": 63865.0}, {"date": "2017-02-28", "close": 0.35, "volume": 40000.0}, {"date": "2017-03-01", "close": 0.33, "volume": 40000.0}, {"date": "2017-03-02", "close": 0.31, "volume": 80578.0}, {"date": "2017-03-03", "close": 0.32, "volume": 26805.0}, {"date": "2017-03-07", "close": 0.31, "volume": 9135.0}, {"date": "2017-03-08", "close": 0.31, "volume": 10717.0}, {"date": "2017-03-13", "close": 0.31, "volume": 6000.0}, {"date": "2017-03-15", "close": 0.31, "volume": 53000.0}, {"date": "2017-03-17", "close": 0.32, "volume": 30000.0}, {"date": "2017-03-20", "close": 0.27, "volume": 31929.0}, {"date": "2017-03-22", "close": 0.28, "volume": 13584.0}, {"date": "2017-05-19", "close": 0.19, "volume": 43660.0}, {"date": "2017-05-25", "close": 0.22, "volume": 13125.0}, {"date": "2017-05-26", "close": 0.22, "volume": 2010.0}, {"date": "2017-05-30", "close": 0.27, "volume": 72616.0}, {"date": "2017-05-31", "close": 0.27, "volume": 26900.0}, {"date": "2017-06-01", "close": 0.26, "volume": 17516.0}, {"date": "2017-06-02", "close": 0.26, "volume": 12867.0}, {"date": "2017-06-06", "close": 0.2, "volume": 38350.0}, {"date": "2017-06-07", "close": 0.2, "volume": 5000.0}, {"date": "2017-06-08", "close": 0.18, "volume": 25340.0}, {"date": "2017-06-09", "close": 0.19, "volume": 161802.0}, {"date": "2017-06-16", "close": 0.2, "volume": 12500.0}, {"date": "2017-06-21", "close": 0.22, "volume": 193802.0}, {"date": "2017-06-22", "close": 0.22, "volume": 32353.0}, {"date": "2017-06-23", "close": 0.22, "volume": 10000.0}, {"date": "2017-06-26", "close": 0.21, "volume": 103333.0}, {"date": "2017-06-27", "close": 0.22, "volume": 25000.0}, {"date": "2017-06-29", "close": 0.23, "volume": 56196.0}, {"date": "2017-06-30", "close": 0.2, "volume": 195090.0}, {"date": "2017-07-03", "close": 0.2, "volume": 10000.0}, {"date": "2017-07-11", "close": 0.2, "volume": 20000.0}, {"date": "2017-07-13", "close": 0.21, "volume": 14990.0}, {"date": "2017-07-19", "close": 0.21, "volume": 10.0}, {"date": "2017-07-21", "close": 0.19, "volume": 2490.0}, {"date": "2017-07-28", "close": 0.19, "volume": 20000.0}, {"date": "2017-07-31", "close": 0.19, "volume": 10000.0}, {"date": "2017-08-01", "close": 0.18, "volume": 43333.0}, {"date": "2017-08-08", "close": 0.18, "volume": 6667.0}, {"date": "2017-08-09", "close": 0.19, "volume": 40000.0}, {"date": "2017-08-14", "close": 0.21, "volume": 77125.0}, {"date": "2017-08-21", "close": 0.2, "volume": 22875.0}, {"date": "2017-08-23", "close": 0.18, "volume": 485125.0}, {"date": "2017-08-24", "close": 0.18, "volume": 100000.0}, {"date": "2017-08-25", "close": 0.18, "volume": 187500.0}, {"date": "2017-08-28", "close": 0.18, "volume": 100000.0}, {"date": "2017-08-30", "close": 0.18, "volume": 88444.0}, {"date": "2017-09-01", "close": 0.19, "volume": 100000.0}, {"date": "2017-09-05", "close": 0.2, "volume": 50111.0}, {"date": "2017-09-07", "close": 0.23, "volume": 30000.0}, {"date": "2017-09-12", "close": 0.22, "volume": 8000.0}, {"date": "2017-09-13", "close": 0.22, "volume": 7111.0}, {"date": "2017-09-18", "close": 0.22, "volume": 16667.0}, {"date": "2017-09-19", "close": 0.22, "volume": 7321.0}, {"date": "2017-09-29", "close": 0.2, "volume": 21598.0}, {"date": "2017-10-03", "close": 0.2, "volume": 13402.0}, {"date": "2017-10-12", "close": 0.21, "volume": 55377.0}, {"date": "2017-10-16", "close": 0.22, "volume": 50000.0}, {"date": "2017-10-17", "close": 0.22, "volume": 50000.0}, {"date": "2017-10-18", "close": 0.22, "volume": 16667.0}, {"date": "2017-10-25", "close": 0.25, "volume": 25000.0}, {"date": "2017-10-26", "close": 0.23, "volume": 19434.0}, {"date": "2017-10-27", "close": 0.24, "volume": 2072.0}, {"date": "2017-10-31", "close": 0.23, "volume": 59667.0}, {"date": "2017-11-01", "close": 0.23, "volume": 23000.0}, {"date": "2017-11-02", "close": 0.26, "volume": 20000.0}, {"date": "2017-11-03", "close": 0.23, "volume": 50000.0}, {"date": "2017-11-08", "close": 0.23, "volume": 35000.0}, {"date": "2017-11-09", "close": 0.23, "volume": 33333.0}, {"date": "2017-11-20", "close": 0.25, "volume": 13333.0}, {"date": "2017-11-22", "close": 0.25, "volume": 12371.0}, {"date": "2017-11-27", "close": 0.23, "volume": 1250.0}, {"date": "2017-11-29", "close": 0.23, "volume": 13333.0}, {"date": "2017-12-05", "close": 0.26, "volume": 24160.0}, {"date": "2017-12-06", "close": 0.25, "volume": 17000.0}, {"date": "2017-12-07", "close": 0.24, "volume": 25000.0}, {"date": "2017-12-12", "close": 0.2, "volume": 98000.0}, {"date": "2017-12-14", "close": 0.2, "volume": 16667.0}, {"date": "2017-12-15", "close": 0.2, "volume": 30000.0}, {"date": "2017-12-20", "close": 0.24, "volume": 43100.0}, {"date": "2017-12-21", "close": 0.22, "volume": 36192.0}, {"date": "2017-12-28", "close": 0.22, "volume": 10000.0}, {"date": "2017-12-29", "close": 0.24, "volume": 15000.0}, {"date": "2018-01-02", "close": 0.23, "volume": 6250.0}, {"date": "2018-01-03", "close": 0.25, "volume": 67716.0}, {"date": "2018-01-05", "close": 0.28, "volume": 285333.0}, {"date": "2018-01-08", "close": 0.33, "volume": 511057.0}, {"date": "2018-01-09", "close": 0.3, "volume": 293329.0}, {"date": "2018-01-10", "close": 0.33, "volume": 221976.0}, {"date": "2018-01-11", "close": 0.34, "volume": 228300.0}, {"date": "2018-01-12", "close": 0.42, "volume": 886454.0}, {"date": "2018-01-15", "close": 0.46, "volume": 715273.0}, {"date": "2018-01-16", "close": 0.4, "volume": 521786.0}, {"date": "2018-01-17", "close": 0.41, "volume": 234553.0}, {"date": "2018-01-18", "close": 0.4, "volume": 201591.0}, {"date": "2018-01-19", "close": 0.46, "volume": 908138.0}, {"date": "2018-01-22", "close": 0.41, "volume": 326344.0}, {"date": "2018-01-23", "close": 0.37, "volume": 273680.0}, {"date": "2018-01-24", "close": 0.37, "volume": 83447.0}, {"date": "2018-01-25", "close": 0.38, "volume": 20593.0}, {"date": "2018-01-29", "close": 0.39, "volume": 429580.0}, {"date": "2018-01-30", "close": 0.4, "volume": 487884.0}, {"date": "2018-01-31", "close": 0.37, "volume": 401265.0}, {"date": "2018-02-01", "close": 0.36, "volume": 255949.0}, {"date": "2018-02-02", "close": 0.42, "volume": 134924.0}, {"date": "2018-02-05", "close": 0.36, "volume": 220557.0}, {"date": "2018-02-06", "close": 0.32, "volume": 369136.0}, {"date": "2018-02-07", "close": 0.34, "volume": 107706.0}, {"date": "2018-02-08", "close": 0.34, "volume": 115951.0}, {"date": "2018-02-09", "close": 0.35, "volume": 110465.0}, {"date": "2018-02-12", "close": 0.3, "volume": 209681.0}, {"date": "2018-02-13", "close": 0.31, "volume": 101029.0}, {"date": "2018-02-14", "close": 0.32, "volume": 52145.0}, {"date": "2018-02-15", "close": 0.36, "volume": 235667.0}, {"date": "2018-02-16", "close": 0.34, "volume": 89433.0}, {"date": "2018-02-19", "close": 0.35, "volume": 60689.0}, {"date": "2018-02-20", "close": 0.35, "volume": 35000.0}, {"date": "2018-02-21", "close": 0.34, "volume": 75894.0}, {"date": "2018-02-22", "close": 0.34, "volume": 120138.0}, {"date": "2018-02-23", "close": 0.38, "volume": 65363.0}, {"date": "2018-02-26", "close": 0.39, "volume": 2435548.0}, {"date": "2018-02-27", "close": 0.35, "volume": 554693.0}, {"date": "2018-02-28", "close": 0.34, "volume": 270664.0}, {"date": "2018-03-01", "close": 0.3, "volume": 279133.0}, {"date": "2018-03-02", "close": 0.33, "volume": 394438.0}, {"date": "2018-03-05", "close": 0.32, "volume": 115927.0}, {"date": "2018-03-06", "close": 0.34, "volume": 33000.0}, {"date": "2018-03-07", "close": 0.32, "volume": 123409.0}, {"date": "2018-03-08", "close": 0.3, "volume": 213003.0}, {"date": "2018-03-09", "close": 0.33, "volume": 55433.0}, {"date": "2018-03-12", "close": 0.29, "volume": 69300.0}, {"date": "2018-03-13", "close": 0.32, "volume": 131881.0}, {"date": "2018-03-14", "close": 0.3, "volume": 12324.0}, {"date": "2018-03-15", "close": 0.32, "volume": 150000.0}, {"date": "2018-03-16", "close": 0.3, "volume": 30000.0}, {"date": "2018-03-19", "close": 0.32, "volume": 96500.0}, {"date": "2018-03-20", "close": 0.3, "volume": 147980.0}, {"date": "2018-03-21", "close": 0.31, "volume": 272167.0}, {"date": "2018-03-22", "close": 0.3, "volume": 45532.0}, {"date": "2018-03-23", "close": 0.3, "volume": 67206.0}, {"date": "2018-03-26", "close": 0.35, "volume": 132701.0}, {"date": "2018-03-28", "close": 0.32, "volume": 13885.0}, {"date": "2018-03-29", "close": 0.3, "volume": 50000.0}, {"date": "2018-04-04", "close": 0.29, "volume": 70258.0}, {"date": "2018-04-05", "close": 0.3, "volume": 50926.0}, {"date": "2018-04-10", "close": 0.28, "volume": 72922.0}, {"date": "2018-04-11", "close": 0.27, "volume": 13032.0}, {"date": "2018-04-12", "close": 0.27, "volume": 30500.0}, {"date": "2018-04-13", "close": 0.29, "volume": 57386.0}, {"date": "2018-04-16", "close": 0.27, "volume": 43898.0}, {"date": "2018-04-17", "close": 0.28, "volume": 20233.0}, {"date": "2018-04-18", "close": 0.27, "volume": 181106.0}, {"date": "2018-04-20", "close": 0.25, "volume": 11794.0}, {"date": "2018-04-23", "close": 0.29, "volume": 45866.0}, {"date": "2018-04-24", "close": 0.28, "volume": 23900.0}, {"date": "2018-04-26", "close": 0.29, "volume": 78379.0}, {"date": "2018-04-27", "close": 0.29, "volume": 231456.0}, {"date": "2018-04-30", "close": 0.27, "volume": 14476.0}, {"date": "2018-05-01", "close": 0.26, "volume": 34667.0}, {"date": "2018-05-02", "close": 0.25, "volume": 19838.0}, {"date": "2018-05-03", "close": 0.25, "volume": 8481.0}, {"date": "2018-05-04", "close": 0.3, "volume": 109880.0}, {"date": "2018-05-08", "close": 0.27, "volume": 115389.0}, {"date": "2018-05-10", "close": 0.25, "volume": 6667.0}, {"date": "2018-05-11", "close": 0.27, "volume": 105489.0}, {"date": "2018-05-14", "close": 0.26, "volume": 5887.0}, {"date": "2018-05-15", "close": 0.24, "volume": 21433.0}, {"date": "2018-05-16", "close": 0.28, "volume": 214222.0}, {"date": "2018-05-18", "close": 0.27, "volume": 131712.0}, {"date": "2018-05-21", "close": 0.25, "volume": 7090.0}, {"date": "2018-05-22", "close": 0.24, "volume": 23379.0}, {"date": "2018-05-23", "close": 0.25, "volume": 32667.0}, {"date": "2018-05-24", "close": 0.24, "volume": 30787.0}, {"date": "2018-05-25", "close": 0.23, "volume": 15688.0}, {"date": "2018-05-28", "close": 0.24, "volume": 60237.0}, {"date": "2018-05-29", "close": 0.21, "volume": 70908.0}, {"date": "2018-05-30", "close": 0.22, "volume": 38318.0}, {"date": "2018-05-31", "close": 0.21, "volume": 7472.0}, {"date": "2018-06-04", "close": 0.24, "volume": 152331.0}, {"date": "2018-06-05", "close": 0.25, "volume": 8735.0}, {"date": "2018-06-06", "close": 0.22, "volume": 46035.0}, {"date": "2018-06-07", "close": 0.24, "volume": 13428.0}, {"date": "2018-06-08", "close": 0.23, "volume": 4500.0}, {"date": "2018-06-12", "close": 0.21, "volume": 85942.0}, {"date": "2018-06-13", "close": 0.21, "volume": 69930.0}, {"date": "2018-06-14", "close": 0.2, "volume": 85000.0}, {"date": "2018-06-15", "close": 0.19, "volume": 65467.0}, {"date": "2018-06-18", "close": 0.21, "volume": 50253.0}, {"date": "2018-06-19", "close": 0.2, "volume": 34824.0}, {"date": "2018-06-20", "close": 0.25, "volume": 322021.0}, {"date": "2018-06-21", "close": 0.28, "volume": 11328.0}, {"date": "2018-06-25", "close": 0.23, "volume": 18656.0}, {"date": "2018-06-26", "close": 0.21, "volume": 220746.0}, {"date": "2018-06-27", "close": 0.21, "volume": 5000.0}, {"date": "2018-06-28", "close": 0.21, "volume": 7522.0}, {"date": "2018-06-29", "close": 0.22, "volume": 2500.0}, {"date": "2018-07-02", "close": 0.21, "volume": 20000.0}, {"date": "2018-07-04", "close": 0.21, "volume": 73800.0}, {"date": "2018-07-05", "close": 0.21, "volume": 53721.0}, {"date": "2018-07-06", "close": 0.19, "volume": 59650.0}, {"date": "2018-07-09", "close": 0.18, "volume": 81210.0}, {"date": "2018-07-11", "close": 0.18, "volume": 35000.0}, {"date": "2018-07-12", "close": 0.2, "volume": 37410.0}, {"date": "2018-07-13", "close": 0.22, "volume": 34000.0}, {"date": "2018-07-16", "close": 0.23, "volume": 4000.0}, {"date": "2018-07-17", "close": 0.22, "volume": 10000.0}, {"date": "2018-07-18", "close": 0.25, "volume": 50000.0}, {"date": "2018-07-20", "close": 0.2, "volume": 78954.0}, {"date": "2018-07-23", "close": 0.2, "volume": 2000.0}, {"date": "2018-07-25", "close": 0.2, "volume": 5000.0}, {"date": "2018-07-26", "close": 0.21, "volume": 2167.0}, {"date": "2018-07-27", "close": 0.21, "volume": 64692.0}, {"date": "2018-07-30", "close": 0.2, "volume": 9577.0}, {"date": "2018-07-31", "close": 0.2, "volume": 5154.0}, {"date": "2018-08-01", "close": 0.18, "volume": 69426.0}, {"date": "2018-08-02", "close": 0.18, "volume": 30543.0}, {"date": "2018-08-06", "close": 0.2, "volume": 35000.0}, {"date": "2018-08-09", "close": 0.2, "volume": 11900.0}, {"date": "2018-08-13", "close": 0.18, "volume": 33364.0}, {"date": "2018-08-15", "close": 0.19, "volume": 11469.0}, {"date": "2018-08-16", "close": 0.2, "volume": 2000.0}, {"date": "2018-08-17", "close": 0.2, "volume": 10000.0}, {"date": "2018-08-22", "close": 0.17, "volume": 38173.0}, {"date": "2018-08-23", "close": 0.17, "volume": 10258.0}, {"date": "2018-08-24", "close": 0.18, "volume": 7500.0}, {"date": "2018-08-27", "close": 0.18, "volume": 5000.0}, {"date": "2018-08-29", "close": 0.17, "volume": 6000.0}, {"date": "2018-08-30", "close": 0.17, "volume": 76140.0}, {"date": "2018-08-31", "close": 0.16, "volume": 44218.0}, {"date": "2018-09-03", "close": 0.16, "volume": 66320.0}, {"date": "2018-09-04", "close": 0.17, "volume": 5000.0}, {"date": "2018-09-05", "close": 0.16, "volume": 40000.0}, {"date": "2018-09-07", "close": 0.16, "volume": 5011.0}, {"date": "2018-09-10", "close": 0.16, "volume": 5000.0}, {"date": "2018-09-11", "close": 0.18, "volume": 39489.0}, {"date": "2018-09-12", "close": 0.17, "volume": 26555.0}, {"date": "2018-09-17", "close": 0.16, "volume": 85511.0}, {"date": "2018-09-18", "close": 0.17, "volume": 19000.0}, {"date": "2018-09-20", "close": 0.17, "volume": 7826.0}, {"date": "2018-09-21", "close": 0.17, "volume": 81333.0}, {"date": "2018-09-25", "close": 0.18, "volume": 3860.0}, {"date": "2018-09-27", "close": 0.18, "volume": 27639.0}, {"date": "2018-09-28", "close": 0.18, "volume": 27093.0}, {"date": "2018-10-01", "close": 0.22, "volume": 72184.0}, {"date": "2018-10-02", "close": 0.19, "volume": 38500.0}, {"date": "2018-10-03", "close": 0.17, "volume": 56222.0}, {"date": "2018-10-04", "close": 0.18, "volume": 21000.0}, {"date": "2018-10-08", "close": 0.2, "volume": 251915.0}, {"date": "2018-10-09", "close": 0.22, "volume": 259991.0}, {"date": "2018-10-10", "close": 0.22, "volume": 235607.0}, {"date": "2018-10-11", "close": 0.18, "volume": 102983.0}, {"date": "2018-10-12", "close": 0.2, "volume": 10250.0}, {"date": "2018-10-15", "close": 0.21, "volume": 46428.0}, {"date": "2018-10-16", "close": 0.23, "volume": 42347.0}, {"date": "2018-10-17", "close": 0.26, "volume": 473209.0}, {"date": "2018-10-18", "close": 0.27, "volume": 53400.0}, {"date": "2018-10-19", "close": 0.26, "volume": 188683.0}, {"date": "2018-10-22", "close": 0.25, "volume": 121200.0}, {"date": "2018-10-23", "close": 0.23, "volume": 30623.0}, {"date": "2018-10-24", "close": 0.23, "volume": 86200.0}, {"date": "2018-10-25", "close": 0.19, "volume": 248730.0}, {"date": "2018-10-26", "close": 0.17, "volume": 168855.0}, {"date": "2018-10-29", "close": 0.19, "volume": 83329.0}, {"date": "2018-10-30", "close": 0.17, "volume": 115825.0}, {"date": "2018-10-31", "close": 0.18, "volume": 39500.0}, {"date": "2018-11-01", "close": 0.18, "volume": 20800.0}, {"date": "2018-11-05", "close": 0.19, "volume": 6000.0}, {"date": "2018-11-06", "close": 0.19, "volume": 5000.0}, {"date": "2018-11-07", "close": 0.16, "volume": 329242.0}, {"date": "2018-11-08", "close": 0.17, "volume": 73500.0}, {"date": "2018-11-09", "close": 0.18, "volume": 34400.0}, {"date": "2018-11-12", "close": 0.16, "volume": 52800.0}, {"date": "2018-11-13", "close": 0.17, "volume": 22980.0}, {"date": "2018-11-14", "close": 0.17, "volume": 33136.0}, {"date": "2018-11-15", "close": 0.16, "volume": 18000.0}, {"date": "2018-11-22", "close": 0.17, "volume": 21619.0}, {"date": "2018-11-23", "close": 0.16, "volume": 40000.0}, {"date": "2018-11-26", "close": 0.16, "volume": 2500.0}, {"date": "2018-11-27", "close": 0.17, "volume": 49997.0}, {"date": "2018-11-28", "close": 0.16, "volume": 2985.0}, {"date": "2018-11-30", "close": 0.16, "volume": 129803.0}, {"date": "2018-12-03", "close": 0.17, "volume": 38396.0}, {"date": "2018-12-04", "close": 0.17, "volume": 8629.0}, {"date": "2018-12-06", "close": 0.16, "volume": 3000.0}, {"date": "2018-12-07", "close": 0.17, "volume": 5502.0}, {"date": "2018-12-12", "close": 0.18, "volume": 16000.0}, {"date": "2018-12-17", "close": 0.16, "volume": 66375.0}, {"date": "2018-12-18", "close": 0.15, "volume": 15400.0}, {"date": "2018-12-24", "close": 0.17, "volume": 67500.0}, {"date": "2019-01-02", "close": 0.15, "volume": 28410.0}, {"date": "2019-01-03", "close": 0.14, "volume": 31000.0}, {"date": "2019-01-07", "close": 0.14, "volume": 23500.0}, {"date": "2019-01-08", "close": 0.14, "volume": 52272.0}, {"date": "2019-01-11", "close": 0.14, "volume": 6864.0}, {"date": "2019-01-14", "close": 0.14, "volume": 4136.0}, {"date": "2019-01-16", "close": 0.13, "volume": 10000.0}, {"date": "2019-01-17", "close": 0.13, "volume": 10000.0}, {"date": "2019-01-18", "close": 0.14, "volume": 134896.0}, {"date": "2019-01-21", "close": 0.15, "volume": 485906.0}, {"date": "2019-01-22", "close": 0.15, "volume": 44205.0}, {"date": "2019-01-23", "close": 0.16, "volume": 58500.0}, {"date": "2019-01-24", "close": 0.15, "volume": 4140.0}, {"date": "2019-01-25", "close": 0.14, "volume": 47389.0}, {"date": "2019-01-30", "close": 0.14, "volume": 45000.0}, {"date": "2019-01-31", "close": 0.14, "volume": 82985.0}, {"date": "2019-02-01", "close": 0.14, "volume": 15000.0}, {"date": "2019-02-04", "close": 0.15, "volume": 727867.0}, {"date": "2019-02-05", "close": 0.14, "volume": 89700.0}, {"date": "2019-02-06", "close": 0.14, "volume": 18460.0}, {"date": "2019-02-07", "close": 0.16, "volume": 68343.0}, {"date": "2019-02-08", "close": 0.15, "volume": 4000.0}, {"date": "2019-02-11", "close": 0.16, "volume": 65627.0}, {"date": "2019-02-12", "close": 0.17, "volume": 83831.0}, {"date": "2019-02-13", "close": 0.17, "volume": 230730.0}, {"date": "2019-02-14", "close": 0.2, "volume": 452785.0}, {"date": "2019-02-15", "close": 0.2, "volume": 280274.0}, {"date": "2019-02-18", "close": 0.18, "volume": 73959.0}, {"date": "2019-02-19", "close": 0.16, "volume": 104049.0}, {"date": "2019-02-20", "close": 0.16, "volume": 112981.0}, {"date": "2019-02-21", "close": 0.16, "volume": 41500.0}, {"date": "2019-02-22", "close": 0.15, "volume": 56092.0}, {"date": "2019-02-25", "close": 0.14, "volume": 131976.0}, {"date": "2019-02-26", "close": 0.12, "volume": 188827.0}, {"date": "2019-02-27", "close": 0.14, "volume": 38000.0}, {"date": "2019-02-28", "close": 0.12, "volume": 67268.0}, {"date": "2019-03-05", "close": 0.12, "volume": 52274.0}, {"date": "2019-03-06", "close": 0.12, "volume": 110255.0}, {"date": "2019-03-07", "close": 0.13, "volume": 10200.0}, {"date": "2019-03-11", "close": 0.13, "volume": 5300.0}, {"date": "2019-03-12", "close": 0.14, "volume": 5500.0}, {"date": "2019-03-13", "close": 0.15, "volume": 17000.0}, {"date": "2019-03-15", "close": 0.13, "volume": 100346.0}, {"date": "2019-03-18", "close": 0.14, "volume": 247835.0}, {"date": "2019-03-20", "close": 0.14, "volume": 5003.0}, {"date": "2019-03-21", "close": 0.14, "volume": 70000.0}, {"date": "2019-03-26", "close": 0.14, "volume": 1000.0}, {"date": "2019-03-27", "close": 0.13, "volume": 20000.0}, {"date": "2019-03-28", "close": 0.13, "volume": 44000.0}, {"date": "2019-03-29", "close": 0.13, "volume": 40723.0}, {"date": "2019-04-01", "close": 0.13, "volume": 24512.0}, {"date": "2019-04-02", "close": 0.14, "volume": 50000.0}, {"date": "2019-04-03", "close": 0.13, "volume": 81174.0}, {"date": "2019-04-04", "close": 0.13, "volume": 5732.0}, {"date": "2019-04-08", "close": 0.12, "volume": 2674.0}, {"date": "2019-04-09", "close": 0.14, "volume": 193031.0}, {"date": "2019-04-10", "close": 0.15, "volume": 152123.0}, {"date": "2019-04-11", "close": 0.14, "volume": 39671.0}, {"date": "2019-04-12", "close": 0.15, "volume": 5000.0}, {"date": "2019-04-15", "close": 0.15, "volume": 1630.0}, {"date": "2019-04-16", "close": 0.15, "volume": 20100.0}, {"date": "2019-04-18", "close": 0.14, "volume": 20000.0}, {"date": "2019-04-23", "close": 0.13, "volume": 65000.0}, {"date": "2019-04-26", "close": 0.14, "volume": 30181.0}, {"date": "2019-04-29", "close": 0.13, "volume": 61683.0}, {"date": "2019-04-30", "close": 0.13, "volume": 74084.0}, {"date": "2019-05-02", "close": 0.13, "volume": 36282.0}, {"date": "2019-05-03", "close": 0.14, "volume": 14000.0}, {"date": "2019-05-06", "close": 0.14, "volume": 55666.0}, {"date": "2019-05-07", "close": 0.14, "volume": 14334.0}, {"date": "2019-05-08", "close": 0.15, "volume": 126902.0}, {"date": "2019-05-09", "close": 0.16, "volume": 50000.0}, {"date": "2019-05-10", "close": 0.13, "volume": 134317.0}, {"date": "2019-05-13", "close": 0.13, "volume": 18553.0}, {"date": "2019-05-15", "close": 0.13, "volume": 74200.0}, {"date": "2019-05-16", "close": 0.13, "volume": 4326.0}, {"date": "2019-05-20", "close": 0.13, "volume": 20000.0}, {"date": "2019-05-22", "close": 0.13, "volume": 226943.0}, {"date": "2019-05-23", "close": 0.14, "volume": 23573.0}, {"date": "2019-05-29", "close": 0.13, "volume": 6457.0}, {"date": "2019-06-03", "close": 0.13, "volume": 8800.0}, {"date": "2019-06-04", "close": 0.13, "volume": 44569.0}, {"date": "2019-06-07", "close": 0.14, "volume": 12500.0}, {"date": "2019-06-11", "close": 0.12, "volume": 42230.0}, {"date": "2019-06-12", "close": 0.13, "volume": 100000.0}, {"date": "2019-06-17", "close": 0.13, "volume": 13889.0}, {"date": "2019-06-18", "close": 0.13, "volume": 70000.0}, {"date": "2019-06-21", "close": 0.12, "volume": 273090.0}, {"date": "2019-06-24", "close": 0.12, "volume": 15467.0}, {"date": "2019-06-25", "close": 0.13, "volume": 23200.0}, {"date": "2019-06-26", "close": 0.13, "volume": 98333.0}, {"date": "2019-06-27", "close": 0.13, "volume": 20000.0}, {"date": "2019-06-28", "close": 0.14, "volume": 12800.0}, {"date": "2019-07-03", "close": 0.13, "volume": 35041.0}, {"date": "2019-07-04", "close": 0.13, "volume": 62415.0}, {"date": "2019-07-05", "close": 0.13, "volume": 2545.0}, {"date": "2019-07-10", "close": 0.12, "volume": 5000.0}, {"date": "2019-07-12", "close": 0.12, "volume": 85000.0}, {"date": "2019-07-16", "close": 0.12, "volume": 69785.0}, {"date": "2019-07-18", "close": 0.11, "volume": 160579.0}, {"date": "2019-07-19", "close": 0.1, "volume": 14206.0}, {"date": "2019-07-22", "close": 0.11, "volume": 91909.0}, {"date": "2019-07-23", "close": 0.11, "volume": 54436.0}, {"date": "2019-07-24", "close": 0.11, "volume": 3571.0}, {"date": "2019-07-25", "close": 0.11, "volume": 60863.0}, {"date": "2019-07-26", "close": 0.11, "volume": 6569.0}, {"date": "2019-07-29", "close": 0.1, "volume": 10280.0}, {"date": "2019-07-30", "close": 0.1, "volume": 135372.0}, {"date": "2019-07-31", "close": 0.09, "volume": 15000.0}, {"date": "2019-08-06", "close": 0.09, "volume": 154404.0}, {"date": "2019-08-07", "close": 0.09, "volume": 39871.0}, {"date": "2019-08-08", "close": 0.1, "volume": 100000.0}, {"date": "2019-08-12", "close": 0.12, "volume": 68000.0}, {"date": "2019-08-13", "close": 0.12, "volume": 58151.0}, {"date": "2019-08-26", "close": 0.1, "volume": 15204.0}, {"date": "2019-08-29", "close": 0.1, "volume": 33000.0}, {"date": "2019-09-02", "close": 0.11, "volume": 45000.0}, {"date": "2019-09-06", "close": 0.11, "volume": 15000.0}, {"date": "2019-09-09", "close": 0.1, "volume": 25305.0}, {"date": "2019-09-10", "close": 0.09, "volume": 66680.0}, {"date": "2019-09-11", "close": 0.1, "volume": 20597.0}, {"date": "2019-09-13", "close": 0.09, "volume": 503.0}, {"date": "2019-09-16", "close": 0.09, "volume": 22775.0}, {"date": "2019-09-17", "close": 0.09, "volume": 20869.0}, {"date": "2019-09-18", "close": 0.09, "volume": 185932.0}, {"date": "2019-09-19", "close": 0.08, "volume": 360971.0}, {"date": "2019-09-20", "close": 0.08, "volume": 9343.0}, {"date": "2021-12-20", "close": 0.18, "volume": 782411.0}, {"date": "2021-12-21", "close": 0.18, "volume": 650682.0}, {"date": "2021-12-22", "close": 0.21, "volume": 1244823.0}, {"date": "2021-12-23", "close": 0.21, "volume": 1107889.0}, {"date": "2021-12-24", "close": 0.2, "volume": 320904.0}, {"date": "2021-12-29", "close": 0.2, "volume": 277727.0}, {"date": "2021-12-30", "close": 0.21, "volume": 10100.0}, {"date": "2021-12-31", "close": 0.21, "volume": 98850.0}, {"date": "2022-01-04", "close": 0.2, "volume": 73250.0}, {"date": "2022-01-05", "close": 0.22, "volume": 478220.0}, {"date": "2022-01-06", "close": 0.23, "volume": 852562.0}, {"date": "2022-01-07", "close": 0.23, "volume": 104776.0}, {"date": "2022-01-10", "close": 0.22, "volume": 57610.0}, {"date": "2022-01-11", "close": 0.21, "volume": 12273.0}, {"date": "2022-01-12", "close": 0.2, "volume": 60429.0}, {"date": "2022-01-13", "close": 0.21, "volume": 27727.0}, {"date": "2022-01-14", "close": 0.22, "volume": 7449.0}, {"date": "2022-01-17", "close": 0.22, "volume": 124754.0}, {"date": "2022-01-18", "close": 0.23, "volume": 173693.0}, {"date": "2022-01-19", "close": 0.25, "volume": 610012.0}, {"date": "2022-01-20", "close": 0.23, "volume": 114862.0}, {"date": "2022-01-21", "close": 0.21, "volume": 342375.0}, {"date": "2022-01-24", "close": 0.21, "volume": 220057.0}, {"date": "2022-01-25", "close": 0.2, "volume": 254960.0}, {"date": "2022-01-27", "close": 0.19, "volume": 223562.0}, {"date": "2022-01-28", "close": 0.18, "volume": 51590.0}, {"date": "2022-01-31", "close": 0.19, "volume": 130290.0}, {"date": "2022-02-01", "close": 0.18, "volume": 637730.0}, {"date": "2022-02-02", "close": 0.17, "volume": 15774.0}, {"date": "2022-02-03", "close": 0.18, "volume": 163365.0}, {"date": "2022-02-04", "close": 0.18, "volume": 7000.0}, {"date": "2022-02-07", "close": 0.19, "volume": 298000.0}, {"date": "2022-02-08", "close": 0.19, "volume": 27415.0}, {"date": "2022-02-09", "close": 0.18, "volume": 9600.0}, {"date": "2022-02-10", "close": 0.19, "volume": 57222.0}, {"date": "2022-02-14", "close": 0.19, "volume": 36100.0}, {"date": "2022-02-15", "close": 0.2, "volume": 272891.0}, {"date": "2022-02-16", "close": 0.19, "volume": 263370.0}, {"date": "2022-02-17", "close": 0.22, "volume": 91625.0}, {"date": "2022-02-18", "close": 0.2, "volume": 173971.0}, {"date": "2022-02-21", "close": 0.2, "volume": 6154.0}, {"date": "2022-02-22", "close": 0.2, "volume": 71478.0}, {"date": "2022-02-23", "close": 0.19, "volume": 12243.0}, {"date": "2022-02-24", "close": 0.19, "volume": 164615.0}, {"date": "2022-02-28", "close": 0.2, "volume": 311977.0}, {"date": "2022-03-01", "close": 0.19, "volume": 125556.0}, {"date": "2022-03-02", "close": 0.19, "volume": 10000.0}, {"date": "2022-03-03", "close": 0.18, "volume": 104056.0}, {"date": "2022-03-07", "close": 0.18, "volume": 100000.0}, {"date": "2022-03-08", "close": 0.18, "volume": 172800.0}, {"date": "2022-03-09", "close": 0.18, "volume": 169215.0}, {"date": "2022-03-10", "close": 0.19, "volume": 35000.0}, {"date": "2022-03-11", "close": 0.19, "volume": 20922.0}, {"date": "2022-03-14", "close": 0.18, "volume": 86781.0}, {"date": "2022-03-16", "close": 0.18, "volume": 7569.0}, {"date": "2022-03-17", "close": 0.18, "volume": 110000.0}, {"date": "2022-03-18", "close": 0.18, "volume": 1400.0}, {"date": "2022-03-21", "close": 0.17, "volume": 75000.0}, {"date": "2022-03-22", "close": 0.18, "volume": 207582.0}, {"date": "2022-03-23", "close": 0.18, "volume": 4665.0}, {"date": "2022-03-24", "close": 0.18, "volume": 9576.0}, {"date": "2022-03-25", "close": 0.18, "volume": 30154.0}, {"date": "2022-03-28", "close": 0.18, "volume": 104916.0}, {"date": "2022-03-29", "close": 0.17, "volume": 176673.0}, {"date": "2022-03-30", "close": 0.18, "volume": 5000.0}, {"date": "2022-03-31", "close": 0.21, "volume": 448460.0}, {"date": "2022-04-01", "close": 0.21, "volume": 170553.0}, {"date": "2022-04-04", "close": 0.2, "volume": 32966.0}, {"date": "2022-04-05", "close": 0.22, "volume": 37463.0}, {"date": "2022-04-06", "close": 0.2, "volume": 356948.0}, {"date": "2022-04-07", "close": 0.19, "volume": 183520.0}, {"date": "2022-04-08", "close": 0.2, "volume": 121010.0}, {"date": "2022-04-11", "close": 0.19, "volume": 241616.0}, {"date": "2022-04-12", "close": 0.19, "volume": 81069.0}, {"date": "2022-04-13", "close": 0.2, "volume": 145301.0}, {"date": "2022-04-14", "close": 0.2, "volume": 166308.0}, {"date": "2022-04-19", "close": 0.19, "volume": 84060.0}, {"date": "2022-04-20", "close": 0.2, "volume": 68595.0}, {"date": "2022-04-21", "close": 0.2, "volume": 15000.0}, {"date": "2022-04-22", "close": 0.2, "volume": 55000.0}, {"date": "2022-04-26", "close": 0.21, "volume": 239287.0}, {"date": "2022-04-27", "close": 0.19, "volume": 35360.0}, {"date": "2022-04-28", "close": 0.21, "volume": 265203.0}, {"date": "2022-04-29", "close": 0.22, "volume": 38747.0}, {"date": "2022-05-02", "close": 0.21, "volume": 80485.0}, {"date": "2022-05-03", "close": 0.22, "volume": 326943.0}, {"date": "2022-05-04", "close": 0.21, "volume": 380927.0}, {"date": "2022-05-05", "close": 0.22, "volume": 94454.0}, {"date": "2022-05-06", "close": 0.23, "volume": 55097.0}, {"date": "2022-05-09", "close": 0.21, "volume": 20833.0}, {"date": "2022-05-10", "close": 0.19, "volume": 352144.0}, {"date": "2022-05-11", "close": 0.17, "volume": 192567.0}, {"date": "2022-05-12", "close": 0.18, "volume": 41660.0}, {"date": "2022-05-16", "close": 0.19, "volume": 2551841.0}, {"date": "2022-05-17", "close": 0.18, "volume": 367283.0}, {"date": "2022-05-18", "close": 0.17, "volume": 312011.0}, {"date": "2022-05-19", "close": 0.14, "volume": 432940.0}, {"date": "2022-05-20", "close": 0.16, "volume": 88609.0}, {"date": "2022-05-23", "close": 0.16, "volume": 50464.0}, {"date": "2022-05-24", "close": 0.16, "volume": 90603.0}, {"date": "2022-05-25", "close": 0.15, "volume": 32016.0}, {"date": "2022-05-26", "close": 0.16, "volume": 8804.0}, {"date": "2022-05-27", "close": 0.16, "volume": 5000.0}, {"date": "2022-05-30", "close": 0.15, "volume": 6506.0}, {"date": "2022-05-31", "close": 0.16, "volume": 19132.0}, {"date": "2022-06-01", "close": 0.16, "volume": 80868.0}, {"date": "2022-06-02", "close": 0.16, "volume": 99963.0}, {"date": "2022-06-03", "close": 0.16, "volume": 21591.0}, {"date": "2022-06-06", "close": 0.15, "volume": 96627.0}, {"date": "2022-06-07", "close": 0.15, "volume": 407716.0}, {"date": "2022-06-08", "close": 0.15, "volume": 1127.0}, {"date": "2022-06-09", "close": 0.15, "volume": 29197.0}, {"date": "2022-06-10", "close": 0.15, "volume": 145215.0}, {"date": "2022-06-14", "close": 0.14, "volume": 99120.0}, {"date": "2022-06-15", "close": 0.14, "volume": 106500.0}, {"date": "2022-06-16", "close": 0.14, "volume": 10951.0}, {"date": "2022-06-17", "close": 0.14, "volume": 25000.0}, {"date": "2022-06-20", "close": 0.14, "volume": 50000.0}, {"date": "2022-06-23", "close": 0.14, "volume": 16759.0}, {"date": "2022-06-27", "close": 0.14, "volume": 143343.0}, {"date": "2022-06-28", "close": 0.15, "volume": 56706.0}, {"date": "2022-06-30", "close": 0.16, "volume": 1.0}, {"date": "2022-07-06", "close": 0.18, "volume": 9257411.0}, {"date": "2022-07-07", "close": 0.16, "volume": 1315353.0}, {"date": "2022-07-08", "close": 0.17, "volume": 512494.0}, {"date": "2022-07-11", "close": 0.15, "volume": 441606.0}, {"date": "2022-07-12", "close": 0.15, "volume": 113032.0}, {"date": "2022-07-13", "close": 0.16, "volume": 100316.0}, {"date": "2022-07-14", "close": 0.15, "volume": 77208.0}, {"date": "2022-07-15", "close": 0.15, "volume": 30473.0}, {"date": "2022-07-19", "close": 0.15, "volume": 113000.0}, {"date": "2022-07-20", "close": 0.14, "volume": 147878.0}, {"date": "2022-07-21", "close": 0.15, "volume": 33537.0}, {"date": "2022-07-22", "close": 0.16, "volume": 56250.0}, {"date": "2022-07-25", "close": 0.15, "volume": 28313.0}, {"date": "2022-07-26", "close": 0.15, "volume": 120698.0}, {"date": "2022-07-27", "close": 0.14, "volume": 700.0}, {"date": "2022-07-28", "close": 0.14, "volume": 45000.0}, {"date": "2022-07-29", "close": 0.15, "volume": 4860.0}, {"date": "2022-08-01", "close": 0.16, "volume": 190000.0}, {"date": "2022-08-02", "close": 0.15, "volume": 33156.0}, {"date": "2022-08-03", "close": 0.16, "volume": 1576.0}, {"date": "2022-08-04", "close": 0.17, "volume": 562896.0}, {"date": "2022-08-05", "close": 0.16, "volume": 12500.0}, {"date": "2022-08-08", "close": 0.17, "volume": 40000.0}, {"date": "2022-08-09", "close": 0.17, "volume": 9971.0}, {"date": "2022-08-10", "close": 0.17, "volume": 97529.0}, {"date": "2022-08-11", "close": 0.18, "volume": 107515.0}, {"date": "2022-08-12", "close": 0.16, "volume": 499420.0}, {"date": "2022-08-15", "close": 0.15, "volume": 141372.0}, {"date": "2022-08-16", "close": 0.16, "volume": 27181.0}, {"date": "2022-08-17", "close": 0.15, "volume": 241485.0}, {"date": "2022-08-18", "close": 0.14, "volume": 85220.0}, {"date": "2022-08-19", "close": 0.15, "volume": 3232.0}, {"date": "2022-08-23", "close": 0.14, "volume": 4485.0}, {"date": "2022-08-24", "close": 0.14, "volume": 60667.0}, {"date": "2022-08-25", "close": 0.13, "volume": 50000.0}, {"date": "2022-08-26", "close": 0.13, "volume": 6530.0}, {"date": "2022-08-29", "close": 0.14, "volume": 63400.0}, {"date": "2022-08-30", "close": 0.14, "volume": 133141.0}, {"date": "2022-09-01", "close": 0.15, "volume": 7825.0}, {"date": "2022-09-02", "close": 0.14, "volume": 60000.0}, {"date": "2022-09-05", "close": 0.14, "volume": 3932.0}, {"date": "2022-09-06", "close": 0.14, "volume": 10000.0}, {"date": "2022-09-07", "close": 0.14, "volume": 31204.0}, {"date": "2022-09-09", "close": 0.14, "volume": 170630.0}, {"date": "2022-09-12", "close": 0.14, "volume": 727146.0}, {"date": "2022-09-13", "close": 0.14, "volume": 190.0}, {"date": "2022-09-16", "close": 0.15, "volume": 67000.0}, {"date": "2022-09-19", "close": 0.15, "volume": 88810.0}, {"date": "2022-09-21", "close": 0.155, "volume": 29017.0}, {"date": "2022-09-26", "close": 0.14, "volume": 43811.0}, {"date": "2022-09-27", "close": 0.14, "volume": 105646.0}, {"date": "2022-09-28", "close": 0.14, "volume": 60000.0}, {"date": "2022-09-29", "close": 0.15, "volume": 64335.0}, {"date": "2022-09-30", "close": 0.15, "volume": 133726.0}, {"date": "2022-10-05", "close": 0.15, "volume": 50458.0}, {"date": "2022-10-06", "close": 0.15, "volume": 20000.0}, {"date": "2022-10-10", "close": 0.15, "volume": 16296.0}, {"date": "2022-10-11", "close": 0.14, "volume": 5000.0}, {"date": "2022-10-12", "close": 0.14, "volume": 121429.0}, {"date": "2022-10-14", "close": 0.15, "volume": 39.0}, {"date": "2022-10-19", "close": 0.15, "volume": 55363.0}, {"date": "2022-10-20", "close": 0.15, "volume": 16500.0}, {"date": "2022-10-21", "close": 0.15, "volume": 14286.0}, {"date": "2022-10-24", "close": 0.15, "volume": 1537.0}, {"date": "2022-11-07", "close": 0.14, "volume": 4667.0}, {"date": "2022-11-09", "close": 0.13, "volume": 47150.0}, {"date": "2022-11-11", "close": 0.135, "volume": 35714.0}, {"date": "2022-11-14", "close": 0.13, "volume": 93310.0}, {"date": "2022-11-16", "close": 0.13, "volume": 126101.0}, {"date": "2022-11-18", "close": 0.13, "volume": 17500.0}, {"date": "2022-11-21", "close": 0.11, "volume": 906596.0}, {"date": "2022-11-22", "close": 0.16, "volume": 1245928.0}, {"date": "2022-11-23", "close": 0.13, "volume": 477983.0}, {"date": "2022-11-24", "close": 0.13, "volume": 23755.0}, {"date": "2022-11-25", "close": 0.13, "volume": 19371.0}, {"date": "2022-11-28", "close": 0.14, "volume": 226195.0}, {"date": "2022-11-29", "close": 0.13, "volume": 350486.0}, {"date": "2022-11-30", "close": 0.12, "volume": 69860.0}, {"date": "2022-12-01", "close": 0.13, "volume": 167499.0}, {"date": "2022-12-02", "close": 0.14, "volume": 422396.0}, {"date": "2022-12-05", "close": 0.14, "volume": 50333.0}, {"date": "2022-12-06", "close": 0.14, "volume": 5000.0}, {"date": "2022-12-08", "close": 0.15, "volume": 20000.0}, {"date": "2022-12-14", "close": 0.13, "volume": 2000.0}, {"date": "2022-12-15", "close": 0.13, "volume": 20785.0}, {"date": "2022-12-16", "close": 0.13, "volume": 440192.0}, {"date": "2022-12-20", "close": 0.12, "volume": 40000.0}, {"date": "2022-12-21", "close": 0.13, "volume": 20000.0}, {"date": "2022-12-22", "close": 0.12, "volume": 60177.0}, {"date": "2023-01-03", "close": 0.12, "volume": 133796.0}, {"date": "2023-01-05", "close": 0.12, "volume": 5030.0}, {"date": "2023-01-06", "close": 0.12, "volume": 58998.0}, {"date": "2023-01-10", "close": 0.13, "volume": 123278.0}, {"date": "2023-01-13", "close": 0.13, "volume": 37544.0}, {"date": "2023-01-18", "close": 0.13, "volume": 123465.0}, {"date": "2023-01-20", "close": 0.13, "volume": 917.0}, {"date": "2023-01-23", "close": 0.12, "volume": 10036.0}, {"date": "2023-01-24", "close": 0.13, "volume": 10000.0}, {"date": "2023-01-30", "close": 0.12, "volume": 923.0}, {"date": "2023-01-31", "close": 0.12, "volume": 174111.0}, {"date": "2023-02-01", "close": 0.12, "volume": 3580.0}, {"date": "2023-02-02", "close": 0.12, "volume": 116826.0}, {"date": "2023-02-06", "close": 0.12, "volume": 154003.0}, {"date": "2023-02-08", "close": 0.11, "volume": 94329.0}, {"date": "2023-02-10", "close": 0.12, "volume": 14987.0}, {"date": "2023-02-13", "close": 0.12, "volume": 8333.0}, {"date": "2023-02-16", "close": 0.11, "volume": 83485.0}, {"date": "2023-02-17", "close": 0.13, "volume": 41530.0}, {"date": "2023-02-20", "close": 0.13, "volume": 302.0}, {"date": "2023-02-22", "close": 0.12, "volume": 120521.0}, {"date": "2023-02-27", "close": 0.12, "volume": 2637.0}, {"date": "2023-02-28", "close": 0.13, "volume": 100000.0}, {"date": "2023-03-08", "close": 0.12, "volume": 147951.0}, {"date": "2023-03-10", "close": 0.12, "volume": 94987.0}, {"date": "2023-03-13", "close": 0.12, "volume": 21168.0}, {"date": "2023-03-17", "close": 0.12, "volume": 88668.0}, {"date": "2023-03-20", "close": 0.11, "volume": 8747.0}, {"date": "2023-03-21", "close": 0.11, "volume": 91253.0}, {"date": "2023-03-22", "close": 0.11, "volume": 3753.0}, {"date": "2023-03-23", "close": 0.11, "volume": 25000.0}, {"date": "2023-03-24", "close": 0.11, "volume": 11125.0}, {"date": "2023-03-28", "close": 0.11, "volume": 4600.0}, {"date": "2023-03-29", "close": 0.11, "volume": 64604.0}, {"date": "2023-03-31", "close": 0.11, "volume": 94500.0}, {"date": "2023-04-03", "close": 0.12, "volume": 210143.0}, {"date": "2023-04-04", "close": 0.12, "volume": 1.0}, {"date": "2023-04-05", "close": 0.12, "volume": 14205.0}, {"date": "2023-04-17", "close": 0.13, "volume": 9033.0}, {"date": "2023-04-24", "close": 0.11, "volume": 64965.0}, {"date": "2023-04-27", "close": 0.12, "volume": 4000.0}, {"date": "2023-05-04", "close": 0.13, "volume": 5002.0}, {"date": "2023-05-05", "close": 0.13, "volume": 5990.0}, {"date": "2023-05-08", "close": 0.12, "volume": 25000.0}, {"date": "2023-05-12", "close": 0.13, "volume": 259607.0}, {"date": "2023-05-15", "close": 0.13, "volume": 77000.0}, {"date": "2023-05-16", "close": 0.12, "volume": 77000.0}, {"date": "2023-05-18", "close": 0.11, "volume": 5500.0}, {"date": "2023-05-19", "close": 0.12, "volume": 15000.0}, {"date": "2023-05-24", "close": 0.12, "volume": 497.0}, {"date": "2023-05-25", "close": 0.12, "volume": 29844.0}, {"date": "2023-05-26", "close": 0.12, "volume": 65844.0}, {"date": "2023-05-29", "close": 0.12, "volume": 653166.0}, {"date": "2023-05-31", "close": 0.13, "volume": 11279.0}, {"date": "2023-06-02", "close": 0.13, "volume": 81762.0}, {"date": "2023-06-05", "close": 0.13, "volume": 45442.0}, {"date": "2023-06-06", "close": 0.14, "volume": 3849.0}, {"date": "2023-06-09", "close": 0.13, "volume": 19372.0}, {"date": "2023-06-13", "close": 0.13, "volume": 85000.0}, {"date": "2023-06-16", "close": 0.13, "volume": 25000.0}, {"date": "2023-06-19", "close": 0.13, "volume": 25000.0}, {"date": "2023-06-21", "close": 0.12, "volume": 100000.0}, {"date": "2023-06-22", "close": 0.12, "volume": 25000.0}, {"date": "2023-06-27", "close": 0.12, "volume": 190712.0}, {"date": "2023-06-28", "close": 0.11, "volume": 170748.0}, {"date": "2023-06-29", "close": 0.11, "volume": 25000.0}, {"date": "2023-07-06", "close": 0.11, "volume": 5.0}, {"date": "2023-07-10", "close": 0.12, "volume": 51992.0}, {"date": "2023-07-12", "close": 0.12, "volume": 92275.0}, {"date": "2023-07-13", "close": 0.13, "volume": 50299.0}, {"date": "2023-07-14", "close": 0.12, "volume": 8707.0}, {"date": "2023-07-17", "close": 0.12, "volume": 26333.0}, {"date": "2023-07-25", "close": 0.12, "volume": 2778.0}, {"date": "2023-07-26", "close": 0.12, "volume": 889.0}, {"date": "2023-07-27", "close": 0.12, "volume": 32177.0}, {"date": "2023-07-28", "close": 0.12, "volume": 9399.0}, {"date": "2023-07-31", "close": 0.12, "volume": 1.0}, {"date": "2023-08-07", "close": 0.12, "volume": 83001.0}, {"date": "2023-08-08", "close": 0.12, "volume": 19200.0}, {"date": "2023-08-10", "close": 0.11, "volume": 21453.0}, {"date": "2023-08-11", "close": 0.11, "volume": 14000.0}, {"date": "2023-08-15", "close": 0.11, "volume": 9296.0}, {"date": "2023-08-21", "close": 0.11, "volume": 241691.0}, {"date": "2023-08-24", "close": 0.12, "volume": 2134.0}, {"date": "2023-08-28", "close": 0.13, "volume": 260686.0}, {"date": "2023-08-29", "close": 0.13, "volume": 41836.0}, {"date": "2023-09-01", "close": 0.12, "volume": 39940.0}, {"date": "2023-09-04", "close": 0.13, "volume": 23000.0}, {"date": "2023-09-06", "close": 0.13, "volume": 151644.0}, {"date": "2023-09-07", "close": 0.14, "volume": 28416.0}, {"date": "2023-09-11", "close": 0.12, "volume": 16687.0}, {"date": "2023-09-12", "close": 0.13, "volume": 12799.0}, {"date": "2023-09-13", "close": 0.13, "volume": 12201.0}, {"date": "2023-09-14", "close": 0.12, "volume": 16186.0}, {"date": "2023-09-15", "close": 0.12, "volume": 138136.0}, {"date": "2023-09-18", "close": 0.12, "volume": 5455.0}, {"date": "2023-09-20", "close": 0.13, "volume": 6238.0}, {"date": "2023-09-21", "close": 0.14, "volume": 49038.0}, {"date": "2023-09-22", "close": 0.13, "volume": 12797.0}, {"date": "2023-09-26", "close": 0.15, "volume": 53954.0}, {"date": "2023-09-29", "close": 0.14, "volume": 25000.0}, {"date": "2023-10-03", "close": 0.12, "volume": 103948.0}, {"date": "2023-10-04", "close": 0.13, "volume": 43360.0}, {"date": "2023-10-05", "close": 0.15, "volume": 14732.0}, {"date": "2023-10-18", "close": 0.15, "volume": 194000.0}, {"date": "2023-10-19", "close": 0.16, "volume": 53041.0}, {"date": "2023-10-20", "close": 0.16, "volume": 10000.0}, {"date": "2023-10-23", "close": 0.15, "volume": 25000.0}, {"date": "2023-10-24", "close": 0.15, "volume": 30000.0}, {"date": "2023-10-25", "close": 0.17, "volume": 88336.0}, {"date": "2023-10-30", "close": 0.16, "volume": 30000.0}, {"date": "2023-11-01", "close": 0.15, "volume": 39641.0}, {"date": "2023-11-02", "close": 0.16, "volume": 78919.0}, {"date": "2023-11-03", "close": 0.16, "volume": 6507.0}, {"date": "2023-11-06", "close": 0.16, "volume": 1533.0}, {"date": "2023-11-08", "close": 0.15, "volume": 214202.0}, {"date": "2023-11-15", "close": 0.14, "volume": 309.0}, {"date": "2023-11-17", "close": 0.14, "volume": 29695.0}, {"date": "2023-11-21", "close": 0.13, "volume": 28639.0}, {"date": "2023-11-23", "close": 0.13, "volume": 136443.0}, {"date": "2023-11-27", "close": 0.12, "volume": 131125.0}, {"date": "2023-11-28", "close": 0.12, "volume": 10000.0}, {"date": "2023-12-01", "close": 0.11, "volume": 13486.0}, {"date": "2023-12-07", "close": 0.14, "volume": 649632.0}, {"date": "2023-12-08", "close": 0.14, "volume": 39372.0}, {"date": "2023-12-11", "close": 0.13, "volume": 15520.0}, {"date": "2023-12-12", "close": 0.13, "volume": 88282.0}, {"date": "2023-12-14", "close": 0.14, "volume": 120000.0}, {"date": "2023-12-21", "close": 0.15, "volume": 154019.0}, {"date": "2023-12-22", "close": 0.12, "volume": 98615.0}, {"date": "2023-12-27", "close": 0.12, "volume": 6928.0}, {"date": "2023-12-28", "close": 0.14, "volume": 9300.0}, {"date": "2023-12-29", "close": 0.13, "volume": 18000.0}, {"date": "2024-01-02", "close": 0.12, "volume": 50000.0}, {"date": "2024-01-04", "close": 0.12, "volume": 6500.0}, {"date": "2024-01-05", "close": 0.14, "volume": 15054.0}, {"date": "2024-01-08", "close": 0.12, "volume": 6500.0}, {"date": "2024-01-09", "close": 0.15, "volume": 18491.0}, {"date": "2024-01-12", "close": 0.13, "volume": 27330.0}, {"date": "2024-01-15", "close": 0.13, "volume": 3910.0}, {"date": "2024-01-22", "close": 0.13, "volume": 10000.0}, {"date": "2024-01-23", "close": 0.13, "volume": 19448.0}, {"date": "2024-01-24", "close": 0.13, "volume": 35945.0}, {"date": "2024-01-25", "close": 0.13, "volume": 268916.0}, {"date": "2024-01-29", "close": 0.14, "volume": 31286.0}, {"date": "2024-01-31", "close": 0.15, "volume": 50000.0}, {"date": "2024-02-07", "close": 0.13, "volume": 37720.0}, {"date": "2024-02-08", "close": 0.13, "volume": 3003.0}, {"date": "2024-02-09", "close": 0.13, "volume": 14567.0}, {"date": "2024-02-20", "close": 0.12, "volume": 20000.0}, {"date": "2024-02-21", "close": 0.12, "volume": 8000.0}, {"date": "2024-02-26", "close": 0.12, "volume": 122746.0}, {"date": "2024-02-28", "close": 0.11, "volume": 177135.0}, {"date": "2024-02-29", "close": 0.1, "volume": 104672.0}, {"date": "2024-03-12", "close": 0.1, "volume": 5832.0}, {"date": "2024-03-13", "close": 0.11, "volume": 672.0}, {"date": "2024-03-14", "close": 0.1, "volume": 77600.0}, {"date": "2024-03-26", "close": 0.11, "volume": 56538.0}, {"date": "2024-03-28", "close": 0.13, "volume": 141750.0}, {"date": "2024-04-02", "close": 0.11, "volume": 5598.0}, {"date": "2024-04-03", "close": 0.13, "volume": 70507.0}, {"date": "2024-04-10", "close": 0.12, "volume": 62926.0}, {"date": "2024-04-12", "close": 0.14, "volume": 30930.0}, {"date": "2024-04-18", "close": 0.14, "volume": 11048.0}, {"date": "2024-04-26", "close": 0.12, "volume": 27300.0}, {"date": "2024-05-01", "close": 0.15, "volume": 188682.0}, {"date": "2024-05-02", "close": 0.17, "volume": 148939.0}, {"date": "2024-05-03", "close": 0.16, "volume": 167625.0}, {"date": "2024-05-06", "close": 0.15, "volume": 7000.0}, {"date": "2024-05-08", "close": 0.18, "volume": 125144.0}, {"date": "2024-05-09", "close": 0.17, "volume": 1697.0}, {"date": "2024-05-10", "close": 0.16, "volume": 189658.0}, {"date": "2024-05-13", "close": 0.16, "volume": 41160.0}, {"date": "2024-05-15", "close": 0.16, "volume": 93453.0}, {"date": "2024-05-16", "close": 0.19, "volume": 158229.0}, {"date": "2024-05-17", "close": 0.22, "volume": 97740.0}, {"date": "2024-05-20", "close": 0.21, "volume": 46284.0}, {"date": "2024-05-21", "close": 0.22, "volume": 225899.0}, {"date": "2024-05-22", "close": 0.23, "volume": 72165.0}, {"date": "2024-05-23", "close": 0.25, "volume": 110732.0}, {"date": "2024-05-24", "close": 0.23, "volume": 10807.0}, {"date": "2024-05-27", "close": 0.24, "volume": 123950.0}, {"date": "2024-05-28", "close": 0.25, "volume": 118355.0}, {"date": "2024-05-29", "close": 0.25, "volume": 214339.0}, {"date": "2024-05-30", "close": 0.22, "volume": 23718.0}, {"date": "2024-05-31", "close": 0.25, "volume": 2227.0}, {"date": "2024-06-03", "close": 0.25, "volume": 189962.0}, {"date": "2024-06-04", "close": 0.26, "volume": 5000.0}, {"date": "2024-06-06", "close": 0.26, "volume": 2500.0}, {"date": "2024-06-11", "close": 0.23, "volume": 28473.0}, {"date": "2024-06-12", "close": 0.17, "volume": 68332.0}, {"date": "2024-06-13", "close": 0.23, "volume": 112341.0}, {"date": "2024-06-14", "close": 0.23, "volume": 493697.0}, {"date": "2024-06-17", "close": 0.26, "volume": 232689.0}, {"date": "2024-06-18", "close": 0.21, "volume": 549127.0}, {"date": "2024-06-20", "close": 0.17, "volume": 122405.0}, {"date": "2024-06-21", "close": 0.2, "volume": 182206.0}, {"date": "2024-06-24", "close": 0.22, "volume": 112512.0}, {"date": "2024-06-25", "close": 0.21, "volume": 10000.0}, {"date": "2024-06-26", "close": 0.19, "volume": 98892.0}, {"date": "2024-06-27", "close": 0.22, "volume": 14257.0}, {"date": "2024-07-02", "close": 0.18, "volume": 143891.0}, {"date": "2024-07-09", "close": 0.21, "volume": 13101.0}, {"date": "2024-07-10", "close": 0.17, "volume": 107676.0}, {"date": "2024-07-18", "close": 0.16, "volume": 9195.0}, {"date": "2024-07-19", "close": 0.15, "volume": 131.0}, {"date": "2024-07-22", "close": 0.15, "volume": 22632.0}, {"date": "2024-07-23", "close": 0.14, "volume": 24073.0}, {"date": "2024-07-24", "close": 0.14, "volume": 10000.0}, {"date": "2024-08-05", "close": 0.13, "volume": 2640.0}, {"date": "2024-08-12", "close": 0.13, "volume": 38462.0}, {"date": "2024-08-14", "close": 0.14, "volume": 66418.0}, {"date": "2024-08-15", "close": 0.15, "volume": 29182.0}, {"date": "2024-08-16", "close": 0.15, "volume": 13119.0}, {"date": "2024-08-20", "close": 0.13, "volume": 60000.0}, {"date": "2024-08-21", "close": 0.13, "volume": 18077.0}, {"date": "2024-08-22", "close": 0.15, "volume": 4489.0}, {"date": "2024-08-28", "close": 0.12, "volume": 106900.0}, {"date": "2024-08-29", "close": 0.12, "volume": 66.0}, {"date": "2024-08-30", "close": 0.12, "volume": 7435.0}, {"date": "2024-09-03", "close": 0.13, "volume": 40014.0}, {"date": "2024-09-04", "close": 0.12, "volume": 9567.0}, {"date": "2024-09-09", "close": 0.12, "volume": 63403.0}, {"date": "2024-09-11", "close": 0.1, "volume": 2508.0}, {"date": "2024-09-13", "close": 0.11, "volume": 153290.0}, {"date": "2024-09-18", "close": 0.11, "volume": 8636.0}, {"date": "2024-09-19", "close": 0.11, "volume": 28470.0}, {"date": "2024-09-25", "close": 0.1, "volume": 87381.0}, {"date": "2024-09-30", "close": 0.09, "volume": 164100.0}, {"date": "2024-10-07", "close": 0.09, "volume": 1125.0}, {"date": "2024-10-08", "close": 0.09, "volume": 16319.0}, {"date": "2024-10-09", "close": 0.11, "volume": 103363.0}, {"date": "2024-10-10", "close": 0.11, "volume": 8349.0}, {"date": "2024-10-15", "close": 0.1, "volume": 56632.0}, {"date": "2024-10-16", "close": 0.08, "volume": 800.0}, {"date": "2024-10-17", "close": 0.11, "volume": 453865.0}, {"date": "2024-10-18", "close": 0.11, "volume": 10000.0}, {"date": "2024-10-21", "close": 0.11, "volume": 335024.0}, {"date": "2024-10-23", "close": 0.1, "volume": 93433.0}, {"date": "2024-10-25", "close": 0.14, "volume": 3599195.0}, {"date": "2024-10-28", "close": 0.13, "volume": 1053132.0}, {"date": "2024-10-29", "close": 0.11, "volume": 1127764.0}, {"date": "2024-10-30", "close": 0.11, "volume": 94647.0}, {"date": "2024-10-31", "close": 0.1, "volume": 609301.0}, {"date": "2024-11-01", "close": 0.11, "volume": 60726.0}, {"date": "2024-11-04", "close": 0.11, "volume": 4546.0}, {"date": "2024-11-05", "close": 0.11, "volume": 116338.0}, {"date": "2024-11-06", "close": 0.11, "volume": 98846.0}, {"date": "2024-11-08", "close": 0.11, "volume": 64075.0}, {"date": "2024-11-11", "close": 0.1, "volume": 480100.0}, {"date": "2024-11-12", "close": 0.1, "volume": 10000.0}, {"date": "2024-11-13", "close": 0.1, "volume": 7207.0}, {"date": "2024-11-14", "close": 0.1, "volume": 18091.0}, {"date": "2024-11-15", "close": 0.09, "volume": 3523.0}, {"date": "2024-11-18", "close": 0.09, "volume": 73501.0}, {"date": "2024-11-19", "close": 0.09, "volume": 94683.0}, {"date": "2024-11-20", "close": 0.09, "volume": 245217.0}, {"date": "2024-11-21", "close": 0.09, "volume": 50.0}, {"date": "2024-11-22", "close": 0.095, "volume": 3950.0}, {"date": "2024-11-25", "close": 0.085, "volume": 126985.0}, {"date": "2024-11-26", "close": 0.09, "volume": 234218.0}, {"date": "2024-11-28", "close": 0.09, "volume": 144583.0}, {"date": "2024-11-29", "close": 0.09, "volume": 60000.0}, {"date": "2024-12-02", "close": 0.08, "volume": 419723.0}, {"date": "2024-12-03", "close": 0.08, "volume": 80050.0}, {"date": "2024-12-04", "close": 0.09, "volume": 18950.0}, {"date": "2024-12-06", "close": 0.08, "volume": 28000.0}, {"date": "2024-12-10", "close": 0.08, "volume": 11122.0}, {"date": "2024-12-12", "close": 0.08, "volume": 7500.0}, {"date": "2024-12-13", "close": 0.08, "volume": 56628.0}, {"date": "2024-12-16", "close": 0.08, "volume": 6311.0}, {"date": "2024-12-17", "close": 0.08, "volume": 165507.0}, {"date": "2024-12-20", "close": 0.07, "volume": 875.0}, {"date": "2024-12-23", "close": 0.08, "volume": 325258.0}, {"date": "2024-12-24", "close": 0.09, "volume": 5750.0}, {"date": "2024-12-27", "close": 0.09, "volume": 76095.0}, {"date": "2024-12-30", "close": 0.08, "volume": 200021.0}, {"date": "2024-12-31", "close": 0.09, "volume": 88889.0}, {"date": "2025-01-02", "close": 0.09, "volume": 27621.0}, {"date": "2025-01-07", "close": 0.08, "volume": 10000.0}, {"date": "2025-01-08", "close": 0.08, "volume": 48521.0}, {"date": "2025-01-09", "close": 0.08, "volume": 8000.0}, {"date": "2025-01-10", "close": 0.08, "volume": 13517.0}, {"date": "2025-01-16", "close": 0.08, "volume": 68126.0}, {"date": "2025-01-17", "close": 0.07, "volume": 613297.0}, {"date": "2025-01-21", "close": 0.07, "volume": 121000.0}, {"date": "2025-01-22", "close": 0.07, "volume": 24786.0}, {"date": "2025-01-28", "close": 0.07, "volume": 75000.0}, {"date": "2025-01-30", "close": 0.07, "volume": 63572.0}, {"date": "2025-02-04", "close": 0.09, "volume": 855637.0}, {"date": "2025-02-05", "close": 0.09, "volume": 12000.0}, {"date": "2025-02-06", "close": 0.09, "volume": 492298.0}, {"date": "2025-02-07", "close": 0.09, "volume": 150000.0}, {"date": "2025-02-10", "close": 0.08, "volume": 195000.0}, {"date": "2025-02-11", "close": 0.09, "volume": 56916.0}, {"date": "2025-02-13", "close": 0.08, "volume": 41743.0}, {"date": "2025-02-14", "close": 0.1, "volume": 135492.0}, {"date": "2025-02-17", "close": 0.09, "volume": 174891.0}, {"date": "2025-02-18", "close": 0.08, "volume": 160000.0}, {"date": "2025-02-21", "close": 0.09, "volume": 11111.0}, {"date": "2025-02-27", "close": 0.08, "volume": 196176.0}, {"date": "2025-02-28", "close": 0.08, "volume": 20000.0}, {"date": "2025-03-03", "close": 0.09, "volume": 35600.0}, {"date": "2025-03-05", "close": 0.08, "volume": 1214938.0}, {"date": "2025-03-06", "close": 0.08, "volume": 146372.0}, {"date": "2025-03-07", "close": 0.08, "volume": 423595.0}, {"date": "2025-03-10", "close": 0.08, "volume": 284902.0}, {"date": "2025-03-11", "close": 0.08, "volume": 96600.0}, {"date": "2025-03-12", "close": 0.09, "volume": 85066.0}, {"date": "2025-03-13", "close": 0.09, "volume": 5600.0}, {"date": "2025-03-14", "close": 0.08, "volume": 1492539.0}, {"date": "2025-03-17", "close": 0.08, "volume": 379190.0}, {"date": "2025-03-19", "close": 0.09, "volume": 5000.0}, {"date": "2025-03-21", "close": 0.09, "volume": 15000.0}, {"date": "2025-03-24", "close": 0.08, "volume": 284587.0}, {"date": "2025-03-25", "close": 0.09, "volume": 430286.0}, {"date": "2025-03-26", "close": 0.09, "volume": 37500.0}, {"date": "2025-03-28", "close": 0.09, "volume": 167533.0}, {"date": "2025-03-31", "close": 0.09, "volume": 167486.0}, {"date": "2025-04-01", "close": 0.1, "volume": 173353.0}, {"date": "2025-04-02", "close": 0.1, "volume": 5200.0}, {"date": "2025-04-03", "close": 0.09, "volume": 30000.0}, {"date": "2025-04-04", "close": 0.09, "volume": 218536.0}, {"date": "2025-04-07", "close": 0.08, "volume": 33367.0}, {"date": "2025-04-09", "close": 0.07, "volume": 25604.0}, {"date": "2025-04-10", "close": 0.07, "volume": 73675.0}, {"date": "2025-04-11", "close": 0.075, "volume": 1500.0}, {"date": "2025-04-14", "close": 0.08, "volume": 55000.0}, {"date": "2025-04-15", "close": 0.08, "volume": 30625.0}, {"date": "2025-04-16", "close": 0.08, "volume": 210613.0}, {"date": "2025-04-22", "close": 0.08, "volume": 85575.0}, {"date": "2025-04-23", "close": 0.08, "volume": 5600.0}, {"date": "2025-04-24", "close": 0.08, "volume": 6713.0}, {"date": "2025-04-29", "close": 0.07, "volume": 227518.0}, {"date": "2025-04-30", "close": 0.08, "volume": 1255.0}, {"date": "2025-05-01", "close": 0.08, "volume": 1286.0}, {"date": "2025-05-05", "close": 0.08, "volume": 365163.0}, {"date": "2025-05-06", "close": 0.08, "volume": 5024.0}, {"date": "2025-05-07", "close": 0.07, "volume": 422242.0}, {"date": "2025-05-09", "close": 0.07, "volume": 96670.0}, {"date": "2025-05-13", "close": 0.06, "volume": 10490.0}, {"date": "2025-05-19", "close": 0.05, "volume": 942402.0}, {"date": "2025-05-20", "close": 0.05, "volume": 10100.0}, {"date": "2025-05-21", "close": 0.06, "volume": 40000.0}, {"date": "2025-05-22", "close": 0.05, "volume": 842699.0}, {"date": "2025-05-23", "close": 0.05, "volume": 30755.0}, {"date": "2025-05-26", "close": 0.05, "volume": 37940.0}, {"date": "2025-05-27", "close": 0.06, "volume": 424585.0}, {"date": "2025-05-29", "close": 0.05, "volume": 290673.0}, {"date": "2025-05-30", "close": 0.05, "volume": 7088.0}, {"date": "2025-06-04", "close": 0.05, "volume": 4640.0}, {"date": "2025-06-06", "close": 0.05, "volume": 273026.0}, {"date": "2025-06-10", "close": 0.05, "volume": 68194.0}, {"date": "2025-06-11", "close": 0.05, "volume": 230912.0}, {"date": "2025-06-13", "close": 0.05, "volume": 95000.0}, {"date": "2025-06-16", "close": 0.07, "volume": 1074516.0}, {"date": "2025-06-17", "close": 0.08, "volume": 193874.0}, {"date": "2025-06-18", "close": 0.09, "volume": 597586.0}, {"date": "2025-06-19", "close": 0.09, "volume": 142291.0}, {"date": "2025-06-20", "close": 0.09, "volume": 12691.0}, {"date": "2025-06-23", "close": 0.09, "volume": 38137.0}, {"date": "2025-06-24", "close": 0.09, "volume": 248873.0}, {"date": "2025-06-25", "close": 0.08, "volume": 149750.0}, {"date": "2025-06-26", "close": 0.08, "volume": 52000.0}, {"date": "2025-06-30", "close": 0.08, "volume": 88942.0}, {"date": "2025-07-01", "close": 0.08, "volume": 33573.0}, {"date": "2025-07-02", "close": 0.08, "volume": 307.0}, {"date": "2025-07-03", "close": 0.08, "volume": 80000.0}, {"date": "2025-07-04", "close": 0.07, "volume": 91000.0}, {"date": "2025-07-07", "close": 0.07, "volume": 227000.0}, {"date": "2025-07-09", "close": 0.07, "volume": 50000.0}, {"date": "2025-07-10", "close": 0.07, "volume": 21421.0}, {"date": "2025-07-11", "close": 0.07, "volume": 64899.0}, {"date": "2025-07-14", "close": 0.07, "volume": 97194.0}, {"date": "2025-07-15", "close": 0.07, "volume": 430275.0}, {"date": "2025-07-16", "close": 0.07, "volume": 50000.0}, {"date": "2025-07-17", "close": 0.07, "volume": 273674.0}, {"date": "2025-07-18", "close": 0.07, "volume": 413970.0}, {"date": "2025-07-21", "close": 0.06, "volume": 200700.0}, {"date": "2025-07-22", "close": 0.07, "volume": 150700.0}, {"date": "2025-07-23", "close": 0.06, "volume": 330059.0}, {"date": "2025-07-24", "close": 0.07, "volume": 50000.0}, {"date": "2025-07-25", "close": 0.07, "volume": 88864.0}, {"date": "2025-07-28", "close": 0.07, "volume": 297822.0}, {"date": "2025-07-29", "close": 0.08, "volume": 1548.0}, {"date": "2025-07-30", "close": 0.08, "volume": 28296.0}, {"date": "2025-08-01", "close": 0.08, "volume": 322512.0}, {"date": "2025-08-04", "close": 0.08, "volume": 301033.0}, {"date": "2025-08-05", "close": 0.08, "volume": 178841.0}, {"date": "2025-08-06", "close": 0.08, "volume": 315000.0}, {"date": "2025-08-07", "close": 0.08, "volume": 8000.0}, {"date": "2025-08-12", "close": 0.08, "volume": 1044177.0}, {"date": "2025-08-13", "close": 0.09, "volume": 55556.0}, {"date": "2025-08-20", "close": 0.12, "volume": 906107.0}, {"date": "2025-08-21", "close": 0.1, "volume": 548614.0}, {"date": "2025-08-22", "close": 0.1, "volume": 174699.0}, {"date": "2025-08-25", "close": 0.09, "volume": 221617.0}, {"date": "2025-08-26", "close": 0.09, "volume": 95385.0}, {"date": "2025-08-27", "close": 0.095, "volume": 135062.0}, {"date": "2025-08-28", "close": 0.1, "volume": 210029.0}, {"date": "2025-08-29", "close": 0.1, "volume": 4928.0}, {"date": "2025-09-01", "close": 0.1, "volume": 507045.0}, {"date": "2025-09-02", "close": 0.11, "volume": 136547.0}, {"date": "2025-09-03", "close": 0.1, "volume": 232397.0}, {"date": "2025-09-04", "close": 0.1, "volume": 205773.0}, {"date": "2025-09-05", "close": 0.08, "volume": 711454.0}, {"date": "2025-09-08", "close": 0.09, "volume": 22000.0}, {"date": "2025-09-09", "close": 0.09, "volume": 545.0}, {"date": "2025-09-10", "close": 0.08, "volume": 582054.0}, {"date": "2025-09-12", "close": 0.09, "volume": 7421.0}, {"date": "2025-09-15", "close": 0.09, "volume": 85084.0}, {"date": "2025-09-16", "close": 0.09, "volume": 185110.0}, {"date": "2025-09-17", "close": 0.09, "volume": 495178.0}, {"date": "2025-09-18", "close": 0.09, "volume": 4111.0}, {"date": "2025-09-19", "close": 0.09, "volume": 143817.0}, {"date": "2025-09-22", "close": 0.09, "volume": 295558.0}, {"date": "2025-09-23", "close": 0.09, "volume": 103719.0}, {"date": "2025-09-24", "close": 0.1, "volume": 207889.0}, {"date": "2025-09-25", "close": 0.1, "volume": 245351.0}, {"date": "2025-09-26", "close": 0.1, "volume": 39573.0}, {"date": "2025-09-29", "close": 0.1, "volume": 638453.0}, {"date": "2025-09-30", "close": 0.1, "volume": 779550.0}, {"date": "2025-10-01", "close": 0.1, "volume": 15000.0}, {"date": "2025-10-02", "close": 0.1, "volume": 250545.0}, {"date": "2025-10-03", "close": 0.1, "volume": 406827.0}, {"date": "2025-10-06", "close": 0.1, "volume": 498216.0}, {"date": "2025-10-07", "close": 0.1, "volume": 101157.0}, {"date": "2025-10-08", "close": 0.11, "volume": 56468.0}, {"date": "2025-10-09", "close": 0.11, "volume": 353082.0}, {"date": "2025-10-10", "close": 0.11, "volume": 68261.0}, {"date": "2025-10-13", "close": 0.09, "volume": 312345.0}, {"date": "2025-10-14", "close": 0.11, "volume": 119716.0}, {"date": "2025-10-15", "close": 0.105, "volume": 81818.0}, {"date": "2025-10-16", "close": 0.11, "volume": 165485.0}, {"date": "2025-10-17", "close": 0.11, "volume": 157542.0}, {"date": "2025-10-20", "close": 0.1, "volume": 10079.0}, {"date": "2025-10-21", "close": 0.1, "volume": 798860.0}, {"date": "2025-10-22", "close": 0.1, "volume": 469949.0}, {"date": "2025-10-23", "close": 0.11, "volume": 1062449.0}, {"date": "2025-10-24", "close": 0.1, "volume": 891688.0}, {"date": "2025-10-27", "close": 0.1, "volume": 254617.0}, {"date": "2025-10-28", "close": 0.1, "volume": 148378.0}, {"date": "2025-10-29", "close": 0.1, "volume": 27614.0}, {"date": "2025-10-30", "close": 0.1, "volume": 66879.0}, {"date": "2025-10-31", "close": 0.1, "volume": 21552.0}, {"date": "2025-11-03", "close": 0.1, "volume": 100.0}, {"date": "2025-11-05", "close": 0.1, "volume": 27100.0}, {"date": "2025-11-06", "close": 0.09, "volume": 124251.0}, {"date": "2025-11-07", "close": 0.09, "volume": 20038.0}, {"date": "2025-11-10", "close": 0.09, "volume": 375267.0}, {"date": "2025-11-11", "close": 0.09, "volume": 209396.0}, {"date": "2025-11-12", "close": 0.09, "volume": 122007.0}, {"date": "2025-11-13", "close": 0.085, "volume": 63130.0}, {"date": "2025-11-14", "close": 0.09, "volume": 562043.0}, {"date": "2025-11-17", "close": 0.09, "volume": 53088.0}, {"date": "2025-11-18", "close": 0.085, "volume": 103863.0}, {"date": "2025-11-19", "close": 0.09, "volume": 121685.0}, {"date": "2025-11-20", "close": 0.085, "volume": 5010.0}, {"date": "2025-11-21", "close": 0.08, "volume": 364630.0}, {"date": "2025-11-24", "close": 0.09, "volume": 135813.0}, {"date": "2025-11-25", "close": 0.09, "volume": 103667.0}, {"date": "2025-11-26", "close": 0.09, "volume": 13167.0}, {"date": "2025-11-27", "close": 0.09, "volume": 124762.0}, {"date": "2025-11-28", "close": 0.08, "volume": 25000.0}, {"date": "2025-12-10", "close": 0.082, "volume": 139406.0}, {"date": "2025-12-11", "close": 0.077, "volume": 810912.0}, {"date": "2025-12-12", "close": 0.076, "volume": 106346.0}, {"date": "2025-12-15", "close": 0.085, "volume": 1347723.0}, {"date": "2025-12-16", "close": 0.088, "volume": 1195052.0}, {"date": "2025-12-17", "close": 0.092, "volume": 477843.0}, {"date": "2025-12-18", "close": 0.092, "volume": 579322.0}, {"date": "2025-12-19", "close": 0.093, "volume": 691474.0}, {"date": "2025-12-22", "close": 0.094, "volume": 189447.0}, {"date": "2025-12-23", "close": 0.094, "volume": 1602138.0}, {"date": "2025-12-24", "close": 0.095, "volume": 466810.0}, {"date": "2025-12-29", "close": 0.094, "volume": 1248681.0}, {"date": "2025-12-30", "close": 0.096, "volume": 348616.0}, {"date": "2025-12-31", "close": 0.096, "volume": 5605.0}, {"date": "2026-01-02", "close": 0.099, "volume": 729928.0}, {"date": "2026-01-05", "close": 0.115, "volume": 907000.0}, {"date": "2026-01-06", "close": 0.13, "volume": 1697108.0}, {"date": "2026-01-07", "close": 0.14, "volume": 1247447.0}, {"date": "2026-01-08", "close": 0.145, "volume": 969137.0}, {"date": "2026-01-09", "close": 0.145, "volume": 882243.0}, {"date": "2026-01-12", "close": 0.15, "volume": 578667.0}, {"date": "2026-01-13", "close": 0.15, "volume": 600408.0}, {"date": "2026-01-14", "close": 0.155, "volume": 428047.0}, {"date": "2026-01-15", "close": 0.145, "volume": 553582.0}, {"date": "2026-01-16", "close": 0.16, "volume": 276968.0}, {"date": "2026-01-19", "close": 0.15, "volume": 222014.0}, {"date": "2026-01-20", "close": 0.15, "volume": 733138.0}, {"date": "2026-01-21", "close": 0.14, "volume": 335186.0}, {"date": "2026-01-22", "close": 0.14, "volume": 126939.0}, {"date": "2026-01-23", "close": 0.14, "volume": 46509.0}, {"date": "2026-01-27", "close": 0.15, "volume": 384885.0}, {"date": "2026-01-28", "close": 0.2, "volume": 8131195.0}, {"date": "2026-01-29", "close": 0.2, "volume": 1409974.0}, {"date": "2026-01-30", "close": 0.175, "volume": 847526.0}, {"date": "2026-02-02", "close": 0.19, "volume": 506209.0}, {"date": "2026-02-03", "close": 0.18, "volume": 188273.0}, {"date": "2026-02-04", "close": 0.19, "volume": 356579.0}, {"date": "2026-02-05", "close": 0.18, "volume": 82478.0}, {"date": "2026-02-06", "close": 0.175, "volume": 219211.0}, {"date": "2026-02-09", "close": 0.175, "volume": 980841.0}, {"date": "2026-02-10", "close": 0.165, "volume": 318953.0}, {"date": "2026-02-11", "close": 0.2, "volume": 465834.0}, {"date": "2026-02-12", "close": 0.22, "volume": 408865.0}, {"date": "2026-02-13", "close": 0.195, "volume": 118966.0}, {"date": "2026-02-16", "close": 0.19, "volume": 32224.0}, {"date": "2026-02-17", "close": 0.175, "volume": 370821.0}, {"date": "2026-02-18", "close": 0.175, "volume": 179659.0}, {"date": "2026-02-19", "close": 0.185, "volume": 201800.0}, {"date": "2026-02-23", "close": 0.19, "volume": 146602.0}, {"date": "2026-02-24", "close": 0.18, "volume": 216819.0}, {"date": "2026-02-25", "close": 0.18, "volume": 24388.0}, {"date": "2026-02-26", "close": 0.16, "volume": 201908.0}, {"date": "2026-02-27", "close": 0.18, "volume": 255207.0}, {"date": "2026-03-02", "close": 0.17, "volume": 86167.0}, {"date": "2026-03-03", "close": 0.165, "volume": 202821.0}, {"date": "2026-03-04", "close": 0.165, "volume": 297302.0}, {"date": "2026-03-05", "close": 0.16, "volume": 65720.0}, {"date": "2026-03-06", "close": 0.16, "volume": 30083.0}, {"date": "2026-03-09", "close": 0.165, "volume": 669251.0}, {"date": "2026-03-10", "close": 0.16, "volume": 229963.0}, {"date": "2026-03-11", "close": 0.17, "volume": 112042.0}, {"date": "2026-03-12", "close": 0.16, "volume": 24361.0}, {"date": "2026-03-13", "close": 0.16, "volume": 60725.0}, {"date": "2026-03-16", "close": 0.145, "volume": 791525.0}, {"date": "2026-03-17", "close": 0.14, "volume": 305557.0}, {"date": "2026-03-18", "close": 0.16, "volume": 133264.0}, {"date": "2026-03-19", "close": 0.14, "volume": 165671.0}, {"date": "2026-03-20", "close": 0.13, "volume": 374329.0}, {"date": "2026-03-23", "close": 0.115, "volume": 359840.0}, {"date": "2026-03-24", "close": 0.115, "volume": 427836.0}, {"date": "2026-03-25", "close": 0.13, "volume": 93635.0}, {"date": "2026-03-26", "close": 0.13, "volume": 81135.0}, {"date": "2026-03-27", "close": 0.14, "volume": 194399.0}, {"date": "2026-03-30", "close": 0.16, "volume": 1113096.0}, {"date": "2026-03-31", "close": 0.17, "volume": 415433.0}, {"date": "2026-04-01", "close": 0.175, "volume": 310087.0}, {"date": "2026-04-02", "close": 0.175, "volume": 231099.0}, {"date": "2026-04-07", "close": 0.175, "volume": 263529.0}, {"date": "2026-04-08", "close": 0.18, "volume": 481084.0}, {"date": "2026-04-09", "close": 0.19, "volume": 132063.0}, {"date": "2026-04-10", "close": 0.185, "volume": 14095.0}, {"date": "2026-04-13", "close": 0.18, "volume": 137016.0}, {"date": "2026-04-15", "close": 0.17, "volume": 34414.0}, {"date": "2026-04-16", "close": 0.18, "volume": 36907.0}, {"date": "2026-04-17", "close": 0.18, "volume": 68.0}, {"date": "2026-04-20", "close": 0.17, "volume": 75796.0}, {"date": "2026-04-24", "close": 0.155, "volume": 19316.0}, {"date": "2026-04-27", "close": 0.155, "volume": 15137.0}, {"date": "2026-04-28", "close": 0.16, "volume": 125452.0}, {"date": "2026-04-29", "close": 0.155, "volume": 193487.0}, {"date": "2026-04-30", "close": 0.155, "volume": 58699.0}, {"date": "2026-05-01", "close": 0.17, "volume": 333553.0}, {"date": "2026-05-04", "close": 0.175, "volume": 58201.0}, {"date": "2026-05-05", "close": 0.16, "volume": 120729.0}, {"date": "2026-05-06", "close": 0.185, "volume": 887760.0}, {"date": "2026-05-07", "close": 0.175, "volume": 390866.0}, {"date": "2026-05-08", "close": 0.165, "volume": 232558.0}, {"date": "2026-05-11", "close": 0.155, "volume": 318711.0}, {"date": "2026-05-12", "close": 0.155, "volume": 64195.0}, {"date": "2026-05-13", "close": 0.15, "volume": 187912.0}, {"date": "2026-05-14", "close": 0.145, "volume": 76993.0}, {"date": "2026-05-15", "close": 0.145, "volume": 16230.0}, {"date": "2026-05-20", "close": 0.14, "volume": 131468.0}, {"date": "2026-05-21", "close": 0.135, "volume": 14068.0}, {"date": "2026-05-22", "close": 0.135, "volume": 231832.0}, {"date": "2026-05-25", "close": 0.145, "volume": 59248.0}, {"date": "2026-05-26", "close": 0.135, "volume": 40995.0}, {"date": "2026-05-27", "close": 0.135, "volume": 199839.0}, {"date": "2026-05-28", "close": 0.14, "volume": 54221.0}, {"date": "2026-05-29", "close": 0.135, "volume": 43356.0}, {"date": "2026-06-01", "close": 0.135, "volume": 45091.0}, {"date": "2026-06-02", "close": 0.13, "volume": 173512.0}, {"date": "2026-06-03", "close": 0.13, "volume": 225278.0}, {"date": "2026-06-04", "close": 0.13, "volume": 62491.0}, {"date": "2026-06-05", "close": 0.125, "volume": 90858.0}, {"date": "2026-06-09", "close": 0.12, "volume": 231029.0}, {"date": "2026-06-10", "close": 0.12, "volume": 422462.0}, {"date": "2026-06-11", "close": 0.11, "volume": 342846.0}, {"date": "2026-06-12", "close": 0.105, "volume": 12973.0}, {"date": "2026-06-15", "close": 0.12, "volume": 149255.0}, {"date": "2026-06-16", "close": 0.125, "volume": 200745.0}, {"date": "2026-06-17", "close": 0.135, "volume": 273659.0}, {"date": "2026-06-18", "close": 0.135, "volume": 17623.0}, {"date": "2026-06-19", "close": 0.13, "volume": 89126.0}, {"date": "2026-06-22", "close": 0.125, "volume": 101452.0}, {"date": "2026-06-23", "close": 0.125, "volume": 170072.0}, {"date": "2026-06-24", "close": 0.125, "volume": 20183.0}, {"date": "2026-06-25", "close": 0.105, "volume": 564687.0}, {"date": "2026-06-26", "close": 0.13, "volume": 244492.0}, {"date": "2026-06-29", "close": 0.125, "volume": 26481.0}, {"date": "2026-06-30", "close": 0.125, "volume": 135327.0}, {"date": "2026-07-02", "close": 0.12, "volume": 57077.0}, {"date": "2026-07-03", "close": 0.125, "volume": 31151.0}, {"date": "2026-07-06", "close": 0.12, "volume": 152696.0}, {"date": "2026-07-07", "close": 0.13, "volume": 3900.0}, {"date": "2026-07-08", "close": 0.1275, "volume": 104823.0}, {"date": "2026-07-09", "close": 0.125, "volume": 409129.0}, {"date": "2026-07-10", "close": 0.12, "volume": 47767.0}, {"date": "2026-07-13", "close": 0.115, "volume": 91631.0}, {"date": "2026-07-14", "close": 0.125, "volume": 118075.0}, {"date": "2026-07-15", "close": 0.115, "volume": 146673.0}, {"date": "2026-07-20", "close": 0.115, "volume": 70613.0}, {"date": "2026-07-21", "close": 0.1, "volume": 67094.0}, {"date": "2026-07-22", "close": 0.105, "volume": 95583.0}, {"date": "2026-07-23", "close": 0.115, "volume": 115747.0}, {"date": "2026-07-24", "close": 0.11, "volume": 93671.0}, {"date": "2026-07-27", "close": 0.11, "volume": 50015.0}, {"date": "2026-07-28", "close": 0.1, "volume": 48193.0}, {"date": "2026-07-29", "close": 0.1, "volume": 20577.0}, {"date": "2026-07-30", "close": 0.1, "volume": 26217.0}, {"date": "2026-08-04", "close": 0.1, "volume": 72578.0}, {"date": "2026-08-05", "close": 0.1, "volume": 3036.0}, {"date": "2026-08-06", "close": 0.11, "volume": 20481.0}, {"date": "2026-08-07", "close": 0.105, "volume": 22546.0}, {"date": "2026-08-10", "close": 0.095, "volume": 225633.0}, {"date": "2026-08-11", "close": 0.094, "volume": 81078.0}, {"date": "2026-08-12", "close": 0.093, "volume": 56228.0}, {"date": "2026-08-13", "close": 0.095, "volume": 119314.0}, {"date": "2026-08-14", "close": 0.098, "volume": 39381.0}, {"date": "2026-08-17", "close": 0.094, "volume": 99083.0}, {"date": "2026-08-18", "close": 0.1, "volume": 91199.0}, {"date": "2026-08-19", "close": 0.095, "volume": 205812.0}, {"date": "2026-08-20", "close": 0.105, "volume": 289093.0}, {"date": "2026-08-21", "close": 0.105, "volume": 5000.0}, {"date": "2026-08-24", "close": 0.105, "volume": 61678.0}, {"date": "2026-08-25", "close": 0.095, "volume": 90055.0}, {"date": "2026-08-26", "close": 0.096, "volume": 179716.0}, {"date": "2026-08-27", "close": 0.094, "volume": 51180.0}, {"date": "2026-08-28", "close": 0.09, "volume": 67930.0}, {"date": "2026-08-31", "close": 0.083, "volume": 280269.0}, {"date": "2026-09-01", "close": 0.085, "volume": 437464.0}, {"date": "2026-09-02", "close": 0.081, "volume": 31456.0}, {"date": "2026-09-03", "close": 0.091, "volume": 67941.0}, {"date": "2026-09-04", "close": 0.085, "volume": 314743.0}, {"date": "2026-09-07", "close": 0.086, "volume": 339257.0}], "refreshing": true}