{"ticker": "TGM", "overview": {"name": "Theta Gold Mines 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": "TGM", "has_prices": true, "as_of": "2026-08-07", "last": 0.19, "prev_close": 0.19, "change": 0.0, "change_pct": 0.0, "session_volume": 39871.0, "vwap_5": 0.18549565092229234, "vwap_20": 0.18046571948074724, "vwap_60": 0.20402921607708746, "vwap_250": 0.2053901912301166, "high_52w": 0.245, "low_52w": 0.155, "avg_volume_20": 156220.65, "sessions": 400, "market_cap": {"value": 247370222.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03145599", "src": "ASX", "ticker": "TGM", "cik": "", "company": "Theta Gold Mines Limited", "company_raw": "Theta Gold Mines Limited", "who": "Byron Dumpleton", "who_key": "Byron Dumpleton", "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": "Boardroom paperwork: Byron Dumpleton changes a holding in TGM", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03145599", "trade_date": "2026-09-29", "timestamp": "2026-09-29", "mins": 49912}, {"id": "ASX-03145585", "src": "ASX", "ticker": "TGM", "cik": "", "company": "Theta Gold Mines Limited", "company_raw": "Theta Gold Mines Limited", "who": "Bill Guy", "who_key": "Bill Guy", "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": "Bill Guy files a director's interest notice on TGM", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03145585", "trade_date": "2026-09-29", "timestamp": "2026-09-29", "mins": 49912}, {"id": "ASX-03145570", "src": "ASX", "ticker": "TGM", "cik": "", "company": "Theta Gold Mines Limited", "company_raw": "Theta Gold Mines Limited", "who": "Brett Tang", "who_key": "Brett Tang", "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": "Brett Tang just moved their TGM stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03145570", "trade_date": "2026-09-29", "timestamp": "2026-09-29", "mins": 49912}, {"id": "ASX-03145556", "src": "ASX", "ticker": "TGM", "cik": "", "company": "Theta Gold Mines Limited", "company_raw": "Theta Gold Mines Limited", "who": "Bill Richie Yang", "who_key": "Bill Richie Yang", "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": "Bill Richie Yang just moved their TGM stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03145556", "trade_date": "2026-09-29", "timestamp": "2026-09-29", "mins": 49912}, {"id": "ASX-03145542", "src": "ASX", "ticker": "TGM", "cik": "", "company": "Theta Gold Mines Limited", "company_raw": "Theta Gold Mines Limited", "who": "Hansjoerg Plaggemars", "who_key": "Hansjoerg Plaggemars", "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": "Hansjoerg Plaggemars just moved their TGM stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03145542", "trade_date": "2026-09-29", "timestamp": "2026-09-29", "mins": 49912}, {"id": "ASX-03144420", "src": "ASX", "ticker": "TGM", "cik": "", "company": "Theta Gold Mines Limited", "company_raw": "Theta Gold Mines Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in TGM", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03144420", "trade_date": "2026-09-28", "timestamp": "2026-09-28", "mins": 51352}, {"id": "ASX-03143094", "src": "ASX", "ticker": "TGM", "cik": "", "company": "Theta Gold Mines Limited", "company_raw": "Theta Gold Mines Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on TGM", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03143094", "trade_date": "2026-09-24", "timestamp": "2026-09-24", "mins": 57112}, {"id": "ASX-03121004", "src": "ASX", "ticker": "TGM", "cik": "", "company": "Theta Gold Mines Limited", "company_raw": "Theta Gold Mines Ltd", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in TGM", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03121004", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136312}, {"id": "ASXSH-03116985", "src": "ASX", "ticker": "TGM", "cik": "", "company": "Theta Gold Mines Limited", "company_raw": "Theta Gold Mines Limited", "who": "Chengtun Gold (Hong Kong) Limited", "who_key": "Chengtun Gold (Hong Kong) Limited", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Chengtun Gold (Hong Kong) Limited surfaces with 6.18% of TGM", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03116985", "trade_date": "2026-07-03", "timestamp": "2026-07-03", "mins": 176632}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "SUBSTANTIAL", "holder_name": "Chengtun Gold (Hong Kong) Limited", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 6.18, "notice_date": "2026-07-31", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03116985-6A1336857", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "CHING (SHARON) IU", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-10", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03110112-6A1333446", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "B Tang", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-16", "source_url": "https://www.marketindex.com.au/asx/tgm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "B Dumpleton", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-12", "source_url": "https://www.marketindex.com.au/asx/tgm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Hansjoerg Plaggemars", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-12", "source_url": "https://www.marketindex.com.au/asx/tgm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "B Yang", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-12", "source_url": "https://www.marketindex.com.au/asx/tgm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "B Guy", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-12", "source_url": "https://www.marketindex.com.au/asx/tgm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "B Tang", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-12", "source_url": "https://www.marketindex.com.au/asx/tgm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "B Dumpleton", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-03", "source_url": "https://www.marketindex.com.au/asx/tgm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "B Yang", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-06", "source_url": "https://www.marketindex.com.au/asx/tgm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "B Guy", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-06", "source_url": "https://www.marketindex.com.au/asx/tgm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "B Dumpleton", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-06", "source_url": "https://www.marketindex.com.au/asx/tgm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Hansjoerg Plaggemars", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-10", "source_url": "https://www.marketindex.com.au/asx/tgm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "B Yang", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-07-08", "source_url": "https://www.marketindex.com.au/asx/tgm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "B Dumpleton", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-07-08", "source_url": "https://www.marketindex.com.au/asx/tgm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "B Guy", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-07-08", "source_url": "https://www.marketindex.com.au/asx/tgm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "B Tang", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-07-08", "source_url": "https://www.marketindex.com.au/asx/tgm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "B Yang", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-08-01", "source_url": "https://www.marketindex.com.au/asx/tgm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "C Guy", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-08-01", "source_url": "https://www.marketindex.com.au/asx/tgm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "B Tang", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-08-01", "source_url": "https://www.marketindex.com.au/asx/tgm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "C Guy", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-12-13", "source_url": "https://www.marketindex.com.au/asx/tgm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "B Tang", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-12-13", "source_url": "https://www.marketindex.com.au/asx/tgm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "B Yang", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-12-13", "source_url": "https://www.marketindex.com.au/asx/tgm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "R Yang", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-04-21", "source_url": "https://www.marketindex.com.au/asx/tgm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "B Tang", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-04-21", "source_url": "https://www.marketindex.com.au/asx/tgm", "needs_ocr": 0}], "directors": [{"name": "Hansjoerg Plaggemars", "first_seen": "2025-09-10", "last_seen": "2025-12-12", "status": "current", "notices": 2}, {"name": "B Yang", "first_seen": "2022-12-13", "last_seen": "2025-12-12", "status": "current", "notices": 5}, {"name": "B Guy", "first_seen": "2018-08-15", "last_seen": "2025-12-12", "status": "current", "notices": 5}, {"name": "B Dumpleton", "first_seen": "2025-07-08", "last_seen": "2025-12-12", "status": "current", "notices": 4}, {"name": "B Tang", "first_seen": "2018-09-11", "last_seen": "2026-02-16", "status": "current", "notices": 10}, {"name": "CHING (SHARON) IU", "first_seen": "2026-07-10", "last_seen": "2026-07-10", "status": "current", "notices": 1}, {"name": "Trevor Fourie", "first_seen": "2017-07-25", "last_seen": "2017-07-25", "status": "past", "notices": 1}, {"name": "Robert Thomson", "first_seen": "2017-06-29", "last_seen": "2017-07-25", "status": "past", "notices": 2}, {"name": "Eric Zhang", "first_seen": "2017-04-07", "last_seen": "2017-07-25", "status": "past", "notices": 2}, {"name": "Simon Liu", "first_seen": "2017-07-25", "last_seen": "2017-10-03", "status": "past", "notices": 2}, {"name": "Richie Yang", "first_seen": "2017-07-25", "last_seen": "2017-10-18", "status": "past", "notices": 2}, {"name": "Bill Guy", "first_seen": "2018-03-12", "last_seen": "2018-03-12", "status": "past", "notices": 1}, {"name": "E Zhang", "first_seen": "2018-06-13", "last_seen": "2018-06-13", "status": "past", "notices": 1}, {"name": "Brett Tang", "first_seen": "2018-07-10", "last_seen": "2018-07-10", "status": "past", "notices": 1}, {"name": "T Fourie", "first_seen": "2018-02-18", "last_seen": "2018-09-03", "status": "past", "notices": 4}, {"name": "Finn Behnken", "first_seen": "2018-12-26", "last_seen": "2018-12-26", "status": "past", "notices": 1}, {"name": "F Behnken", "first_seen": "2019-07-05", "last_seen": "2019-07-05", "status": "past", "notices": 1}, {"name": "S Liu", "first_seen": "2018-08-15", "last_seen": "2020-11-03", "status": "past", "notices": 8}, {"name": "R Thomson", "first_seen": "2018-08-15", "last_seen": "2020-11-03", "status": "past", "notices": 4}, {"name": "R Yang", "first_seen": "2018-02-18", "last_seen": "2021-04-21", "status": "past", "notices": 6}, {"name": "C Guy", "first_seen": "2020-11-03", "last_seen": "2024-08-01", "status": "past", "notices": 4}], "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 & Cashflow Report - 30 September 2026", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156155-6A1352833"}, {"date": "2026-10-23", "form": "Issued Capital", "title": "Notice of Vesting of Options & Performance Rights", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152353-6A1350960"}, {"date": "2026-10-23", "form": "Notice Of Meeting", "title": "Notice of 2026 Annual General Meeting / Proxy Form", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152352-6A1350959"}, {"date": "2026-10-23", "form": "Letter To Shareholders", "title": "Letter to Shareholders - 2026 AGM", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152351-6A1350958"}, {"date": "2026-10-13", "form": "Periodic Reports", "title": "TGM Investor Presentation - Australian Gold Conference", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03148045-6A1349100"}], "performance": {"ticker": "TGM", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2011-04-07", "close": 2.35, "volume": 162950.0}, {"date": "2011-04-08", "close": 2.35, "volume": 54700.0}, {"date": "2011-04-11", "close": 2.2, "volume": 18250.0}, {"date": "2011-04-12", "close": 2.4, "volume": 13443.0}, {"date": "2011-04-13", "close": 2.4, "volume": 4000.0}, {"date": "2011-04-14", "close": 2.3, "volume": 12500.0}, {"date": "2011-04-15", "close": 2.35, "volume": 9400.0}, {"date": "2011-04-18", "close": 2.45, "volume": 12129.0}, {"date": "2011-04-19", "close": 3.05, "volume": 172471.0}, {"date": "2011-04-20", "close": 3.0, "volume": 65300.0}, {"date": "2011-04-21", "close": 3.1, "volume": 38800.0}, {"date": "2011-04-27", "close": 3.2, "volume": 53100.0}, {"date": "2011-04-28", "close": 3.15, "volume": 76700.0}, {"date": "2011-04-29", "close": 2.9, "volume": 32943.0}, {"date": "2011-05-02", "close": 3.0, "volume": 39957.0}, {"date": "2011-05-04", "close": 2.9, "volume": 2785.0}, {"date": "2011-05-05", "close": 2.6, "volume": 27800.0}, {"date": "2011-05-06", "close": 2.5, "volume": 16493.0}, {"date": "2011-05-09", "close": 2.5, "volume": 11579.0}, {"date": "2011-05-10", "close": 2.4, "volume": 1400.0}, {"date": "2011-05-12", "close": 2.35, "volume": 17300.0}, {"date": "2011-05-13", "close": 2.4, "volume": 5204.0}, {"date": "2011-05-17", "close": 2.35, "volume": 153.0}, {"date": "2011-05-18", "close": 2.3, "volume": 7500.0}, {"date": "2011-05-19", "close": 2.1, "volume": 1000.0}, {"date": "2011-05-20", "close": 2.05, "volume": 1000.0}, {"date": "2011-05-26", "close": 2.0, "volume": 5000.0}, {"date": "2011-05-30", "close": 2.0, "volume": 6000.0}, {"date": "2011-05-31", "close": 1.9, "volume": 3696.0}, {"date": "2011-06-01", "close": 2.0, "volume": 77000.0}, {"date": "2011-06-03", "close": 1.85, "volume": 59673.0}, {"date": "2011-06-06", "close": 1.5, "volume": 2000.0}, {"date": "2011-06-08", "close": 1.5, "volume": 103.0}, {"date": "2011-06-14", "close": 1.5, "volume": 1000.0}, {"date": "2011-06-16", "close": 1.6, "volume": 264.0}, {"date": "2011-06-17", "close": 1.6, "volume": 300.0}, {"date": "2011-06-20", "close": 1.4, "volume": 63326.0}, {"date": "2011-06-21", "close": 1.25, "volume": 17950.0}, {"date": "2011-06-24", "close": 1.6, "volume": 15500.0}, {"date": "2011-06-27", "close": 1.25, "volume": 6436.0}, {"date": "2011-06-28", "close": 1.25, "volume": 13300.0}, {"date": "2011-07-06", "close": 1.4, "volume": 5000.0}, {"date": "2011-07-08", "close": 1.4, "volume": 20500.0}, {"date": "2011-07-11", "close": 1.4, "volume": 2500.0}, {"date": "2011-07-13", "close": 1.4, "volume": 500.0}, {"date": "2011-07-14", "close": 1.4, "volume": 3500.0}, {"date": "2011-07-15", "close": 1.45, "volume": 7500.0}, {"date": "2011-07-18", "close": 1.45, "volume": 2000.0}, {"date": "2011-07-20", "close": 1.4, "volume": 10216.0}, {"date": "2011-07-28", "close": 1.25, "volume": 4000.0}, {"date": "2011-07-29", "close": 1.4, "volume": 15284.0}, {"date": "2011-08-04", "close": 1.25, "volume": 11816.0}, {"date": "2011-08-11", "close": 1.0, "volume": 800.0}, {"date": "2011-08-19", "close": 1.0, "volume": 897.0}, {"date": "2011-08-24", "close": 1.05, "volume": 804.0}, {"date": "2011-08-25", "close": 1.05, "volume": 4796.0}, {"date": "2011-09-01", "close": 1.0, "volume": 4303.0}, {"date": "2011-09-05", "close": 1.0, "volume": 697.0}, {"date": "2011-09-12", "close": 1.0, "volume": 3000.0}, {"date": "2011-09-13", "close": 1.25, "volume": 3204.0}, {"date": "2011-09-14", "close": 1.5, "volume": 750.0}, {"date": "2011-09-15", "close": 1.5, "volume": 700.0}, {"date": "2011-09-19", "close": 1.2, "volume": 9000.0}, {"date": "2011-09-21", "close": 1.0, "volume": 5500.0}, {"date": "2011-09-22", "close": 1.1, "volume": 4700.0}, {"date": "2011-09-23", "close": 1.0, "volume": 10000.0}, {"date": "2011-09-28", "close": 0.9, "volume": 2000.0}, {"date": "2011-09-30", "close": 0.7, "volume": 653.0}, {"date": "2011-11-03", "close": 0.75, "volume": 9653.0}, {"date": "2011-11-10", "close": 0.75, "volume": 10000.0}, {"date": "2011-11-11", "close": 0.75, "volume": 10000.0}, {"date": "2011-11-30", "close": 0.75, "volume": 1250.0}, {"date": "2011-12-01", "close": 0.75, "volume": 841.0}, {"date": "2011-12-05", "close": 0.8, "volume": 10000.0}, {"date": "2011-12-07", "close": 0.78, "volume": 21000.0}, {"date": "2011-12-12", "close": 0.88, "volume": 1000.0}, {"date": "2011-12-16", "close": 0.85, "volume": 10000.0}, {"date": "2011-12-21", "close": 0.85, "volume": 9500.0}, {"date": "2011-12-22", "close": 0.85, "volume": 500.0}, {"date": "2012-01-12", "close": 0.8, "volume": 8000.0}, {"date": "2012-01-13", "close": 0.75, "volume": 9800.0}, {"date": "2012-01-16", "close": 0.9, "volume": 5550.0}, {"date": "2012-01-23", "close": 1.2, "volume": 11950.0}, {"date": "2012-01-24", "close": 1.2, "volume": 11000.0}, {"date": "2012-01-27", "close": 1.0, "volume": 12000.0}, {"date": "2012-01-30", "close": 0.9, "volume": 4500.0}, {"date": "2012-01-31", "close": 0.9, "volume": 3000.0}, {"date": "2012-02-03", "close": 0.9, "volume": 2000.0}, {"date": "2012-02-07", "close": 0.9, "volume": 5000.0}, {"date": "2012-02-08", "close": 0.9, "volume": 3000.0}, {"date": "2012-02-13", "close": 0.9, "volume": 1450.0}, {"date": "2012-02-14", "close": 0.9, "volume": 3400.0}, {"date": "2012-02-15", "close": 0.85, "volume": 5000.0}, {"date": "2012-02-16", "close": 0.85, "volume": 150.0}, {"date": "2012-02-17", "close": 0.8, "volume": 10000.0}, {"date": "2012-02-21", "close": 0.7, "volume": 21000.0}, {"date": "2012-02-22", "close": 0.7, "volume": 1700.0}, {"date": "2012-02-24", "close": 0.6, "volume": 27371.0}, {"date": "2012-02-27", "close": 0.5, "volume": 195916.0}, {"date": "2012-02-29", "close": 0.5, "volume": 10000.0}, {"date": "2012-03-02", "close": 0.5, "volume": 15285.0}, {"date": "2012-03-05", "close": 0.45, "volume": 45716.0}, {"date": "2012-03-06", "close": 0.45, "volume": 54000.0}, {"date": "2012-03-07", "close": 0.45, "volume": 50000.0}, {"date": "2012-03-08", "close": 0.5, "volume": 56000.0}, {"date": "2012-03-09", "close": 0.6, "volume": 15000.0}, {"date": "2012-03-12", "close": 0.6, "volume": 5000.0}, {"date": "2012-03-14", "close": 0.6, "volume": 3333.0}, {"date": "2012-03-16", "close": 0.6, "volume": 5000.0}, {"date": "2012-03-30", "close": 0.55, "volume": 8000.0}, {"date": "2012-04-02", "close": 0.55, "volume": 5000.0}, {"date": "2012-04-04", "close": 0.6, "volume": 31500.0}, {"date": "2012-04-05", "close": 0.6, "volume": 2000.0}, {"date": "2012-04-10", "close": 0.7, "volume": 5000.0}, {"date": "2012-04-11", "close": 0.75, "volume": 2000.0}, {"date": "2012-04-12", "close": 0.75, "volume": 21771.0}, {"date": "2012-04-13", "close": 0.8, "volume": 24333.0}, {"date": "2012-04-16", "close": 1.0, "volume": 51473.0}, {"date": "2012-04-17", "close": 1.0, "volume": 3507.0}, {"date": "2012-04-18", "close": 1.0, "volume": 7500.0}, {"date": "2012-04-19", "close": 1.1, "volume": 4634.0}, {"date": "2012-04-20", "close": 1.1, "volume": 8642.0}, {"date": "2012-04-26", "close": 1.05, "volume": 0.0}, {"date": "2012-04-27", "close": 1.0, "volume": 4987.0}, {"date": "2012-05-01", "close": 1.05, "volume": 15013.0}, {"date": "2012-05-02", "close": 0.85, "volume": 66000.0}, {"date": "2012-05-03", "close": 0.85, "volume": 73000.0}, {"date": "2012-05-04", "close": 0.95, "volume": 11287.0}, {"date": "2012-05-07", "close": 0.95, "volume": 30025.0}, {"date": "2012-05-09", "close": 0.9, "volume": 70000.0}, {"date": "2012-05-11", "close": 0.95, "volume": 10000.0}, {"date": "2012-05-14", "close": 0.95, "volume": 27450.0}, {"date": "2012-05-15", "close": 0.91, "volume": 5000.0}, {"date": "2012-05-16", "close": 0.91, "volume": 5214.0}, {"date": "2012-05-21", "close": 0.85, "volume": 10000.0}, {"date": "2012-05-22", "close": 0.85, "volume": 5000.0}, {"date": "2012-05-28", "close": 0.86, "volume": 10000.0}, {"date": "2012-05-30", "close": 0.98, "volume": 27000.0}, {"date": "2012-05-31", "close": 1.2, "volume": 20000.0}, {"date": "2012-06-04", "close": 1.2, "volume": 13500.0}, {"date": "2012-06-06", "close": 1.2, "volume": 1500.0}, {"date": "2012-06-12", "close": 1.35, "volume": 18000.0}, {"date": "2012-06-13", "close": 1.4, "volume": 55000.0}, {"date": "2012-06-18", "close": 1.3, "volume": 20336.0}, {"date": "2012-06-19", "close": 1.35, "volume": 25000.0}, {"date": "2012-06-22", "close": 1.35, "volume": 10450.0}, {"date": "2012-07-06", "close": 1.5, "volume": 74714.0}, {"date": "2012-07-09", "close": 1.55, "volume": 10900.0}, {"date": "2012-07-12", "close": 1.55, "volume": 13700.0}, {"date": "2012-07-13", "close": 1.7, "volume": 56900.0}, {"date": "2012-07-17", "close": 1.7, "volume": 24200.0}, {"date": "2012-07-19", "close": 1.7, "volume": 37316.0}, {"date": "2012-07-23", "close": 1.6, "volume": 29000.0}, {"date": "2012-07-24", "close": 1.7, "volume": 45124.0}, {"date": "2012-07-27", "close": 1.65, "volume": 22400.0}, {"date": "2012-07-30", "close": 1.6, "volume": 9666.0}, {"date": "2012-07-31", "close": 1.6, "volume": 3084.0}, {"date": "2012-08-01", "close": 1.6, "volume": 18100.0}, {"date": "2012-08-02", "close": 1.6, "volume": 8992.0}, {"date": "2012-08-07", "close": 1.5, "volume": 11807.0}, {"date": "2012-08-08", "close": 1.55, "volume": 9833.0}, {"date": "2012-08-09", "close": 1.5, "volume": 21000.0}, {"date": "2012-08-10", "close": 1.45, "volume": 5250.0}, {"date": "2012-08-13", "close": 1.45, "volume": 3500.0}, {"date": "2012-08-14", "close": 1.45, "volume": 10800.0}, {"date": "2012-08-15", "close": 1.4, "volume": 2500.0}, {"date": "2012-08-17", "close": 1.5, "volume": 1314.0}, {"date": "2012-08-20", "close": 1.5, "volume": 9900.0}, {"date": "2012-08-21", "close": 1.5, "volume": 2800.0}, {"date": "2012-08-22", "close": 1.5, "volume": 15091.0}, {"date": "2012-08-27", "close": 1.5, "volume": 10000.0}, {"date": "2012-08-28", "close": 1.5, "volume": 34600.0}, {"date": "2012-08-30", "close": 1.5, "volume": 3000.0}, {"date": "2012-08-31", "close": 1.5, "volume": 3000.0}, {"date": "2012-09-17", "close": 1.5, "volume": 8000.0}, {"date": "2012-09-19", "close": 1.6, "volume": 14645.0}, {"date": "2012-09-20", "close": 1.7, "volume": 20918.0}, {"date": "2012-09-21", "close": 1.8, "volume": 9586.0}, {"date": "2012-09-24", "close": 1.8, "volume": 6814.0}, {"date": "2012-09-25", "close": 1.8, "volume": 130090.0}, {"date": "2012-09-26", "close": 1.75, "volume": 10000.0}, {"date": "2012-09-27", "close": 1.75, "volume": 18941.0}, {"date": "2012-09-28", "close": 1.7, "volume": 8248.0}, {"date": "2012-11-30", "close": 1.7, "volume": 4984.0}, {"date": "2012-12-03", "close": 1.65, "volume": 8700.0}, {"date": "2012-12-04", "close": 1.4, "volume": 107216.0}, {"date": "2012-12-05", "close": 1.45, "volume": 75700.0}, {"date": "2012-12-07", "close": 1.5, "volume": 155417.0}, {"date": "2012-12-10", "close": 1.55, "volume": 22040.0}, {"date": "2012-12-11", "close": 1.5, "volume": 6072.0}, {"date": "2012-12-12", "close": 1.5, "volume": 10730.0}, {"date": "2012-12-13", "close": 1.5, "volume": 8300.0}, {"date": "2012-12-14", "close": 1.4, "volume": 13545.0}, {"date": "2012-12-18", "close": 1.35, "volume": 2038.0}, {"date": "2012-12-19", "close": 1.3, "volume": 21000.0}, {"date": "2012-12-21", "close": 1.35, "volume": 3700.0}, {"date": "2012-12-28", "close": 1.2, "volume": 4000.0}, {"date": "2013-01-07", "close": 1.1, "volume": 750.0}, {"date": "2013-01-08", "close": 1.1, "volume": 14300.0}, {"date": "2013-01-09", "close": 1.3, "volume": 5000.0}, {"date": "2013-01-11", "close": 1.3, "volume": 16000.0}, {"date": "2013-01-16", "close": 1.15, "volume": 6104.0}, {"date": "2013-01-21", "close": 1.2, "volume": 5000.0}, {"date": "2013-01-29", "close": 1.25, "volume": 4000.0}, {"date": "2013-01-31", "close": 1.3, "volume": 2500.0}, {"date": "2013-02-04", "close": 1.15, "volume": 5000.0}, {"date": "2013-02-05", "close": 1.3, "volume": 5000.0}, {"date": "2013-02-06", "close": 1.3, "volume": 1500.0}, {"date": "2013-02-11", "close": 1.3, "volume": 1500.0}, {"date": "2013-02-18", "close": 1.3, "volume": 7500.0}, {"date": "2013-02-19", "close": 1.25, "volume": 7000.0}, {"date": "2013-02-21", "close": 1.25, "volume": 13800.0}, {"date": "2013-02-22", "close": 1.15, "volume": 5216.0}, {"date": "2013-02-27", "close": 1.1, "volume": 2000.0}, {"date": "2013-02-28", "close": 0.9, "volume": 7500.0}, {"date": "2013-03-01", "close": 0.95, "volume": 3200.0}, {"date": "2013-03-04", "close": 1.0, "volume": 12500.0}, {"date": "2013-03-05", "close": 1.05, "volume": 1000.0}, {"date": "2013-03-06", "close": 1.05, "volume": 3000.0}, {"date": "2013-03-07", "close": 1.05, "volume": 5000.0}, {"date": "2013-03-08", "close": 1.0, "volume": 3500.0}, {"date": "2013-03-11", "close": 0.99, "volume": 2900.0}, {"date": "2013-03-12", "close": 0.95, "volume": 35000.0}, {"date": "2013-03-13", "close": 0.92, "volume": 5000.0}, {"date": "2013-03-15", "close": 0.98, "volume": 8900.0}, {"date": "2013-03-18", "close": 0.99, "volume": 1000.0}, {"date": "2013-03-20", "close": 0.99, "volume": 1100.0}, {"date": "2013-03-21", "close": 0.99, "volume": 1000.0}, {"date": "2013-03-25", "close": 0.96, "volume": 3000.0}, {"date": "2013-03-27", "close": 0.96, "volume": 1000.0}, {"date": "2013-03-28", "close": 0.98, "volume": 1000.0}, {"date": "2013-04-02", "close": 0.94, "volume": 900.0}, {"date": "2013-04-03", "close": 0.97, "volume": 4400.0}, {"date": "2013-04-04", "close": 0.97, "volume": 8755.0}, {"date": "2013-04-05", "close": 0.94, "volume": 32042.0}, {"date": "2013-04-08", "close": 0.95, "volume": 246204.0}, {"date": "2013-04-09", "close": 0.94, "volume": 3896.0}, {"date": "2013-04-10", "close": 0.94, "volume": 10600.0}, {"date": "2013-04-11", "close": 0.94, "volume": 1000.0}, {"date": "2013-04-12", "close": 0.95, "volume": 15104.0}, {"date": "2013-04-15", "close": 0.94, "volume": 31770.0}, {"date": "2013-04-16", "close": 0.9, "volume": 634.0}, {"date": "2013-04-17", "close": 0.7, "volume": 20000.0}, {"date": "2013-04-23", "close": 0.8, "volume": 13000.0}, {"date": "2013-04-24", "close": 0.8, "volume": 6200.0}, {"date": "2013-04-26", "close": 0.8, "volume": 17467.0}, {"date": "2013-04-29", "close": 0.8, "volume": 10000.0}, {"date": "2013-05-01", "close": 0.8, "volume": 7174.0}, {"date": "2013-05-02", "close": 0.8, "volume": 559.0}, {"date": "2013-05-03", "close": 0.8, "volume": 5000.0}, {"date": "2013-05-07", "close": 1.4, "volume": 729787.0}, {"date": "2013-05-08", "close": 1.4, "volume": 236640.0}, {"date": "2013-05-09", "close": 1.35, "volume": 86416.0}, {"date": "2013-05-10", "close": 1.4, "volume": 35557.0}, {"date": "2013-05-13", "close": 1.4, "volume": 26314.0}, {"date": "2013-05-14", "close": 1.4, "volume": 55255.0}, {"date": "2013-05-15", "close": 1.3, "volume": 37611.0}, {"date": "2013-05-16", "close": 1.3, "volume": 24576.0}, {"date": "2013-05-17", "close": 1.3, "volume": 15000.0}, {"date": "2013-05-20", "close": 1.2, "volume": 51138.0}, {"date": "2013-05-21", "close": 1.05, "volume": 31440.0}, {"date": "2013-05-23", "close": 1.05, "volume": 488.0}, {"date": "2013-05-24", "close": 0.95, "volume": 5000.0}, {"date": "2013-05-27", "close": 0.91, "volume": 9512.0}, {"date": "2013-05-28", "close": 1.0, "volume": 15000.0}, {"date": "2013-05-29", "close": 1.0, "volume": 10000.0}, {"date": "2013-05-30", "close": 1.0, "volume": 4300.0}, {"date": "2013-05-31", "close": 1.2, "volume": 92605.0}, {"date": "2013-06-03", "close": 1.25, "volume": 7700.0}, {"date": "2013-06-04", "close": 1.2, "volume": 35000.0}, {"date": "2013-06-05", "close": 1.2, "volume": 3037.0}, {"date": "2013-06-06", "close": 1.15, "volume": 10000.0}, {"date": "2013-06-07", "close": 1.3, "volume": 3463.0}, {"date": "2013-06-11", "close": 1.3, "volume": 16000.0}, {"date": "2013-06-12", "close": 1.25, "volume": 10000.0}, {"date": "2013-06-14", "close": 1.2, "volume": 29037.0}, {"date": "2013-06-18", "close": 1.3, "volume": 49500.0}, {"date": "2013-06-19", "close": 1.2, "volume": 7400.0}, {"date": "2013-06-20", "close": 1.25, "volume": 317.0}, {"date": "2013-06-21", "close": 1.2, "volume": 11148.0}, {"date": "2013-06-24", "close": 1.15, "volume": 17352.0}, {"date": "2013-06-25", "close": 1.3, "volume": 66300.0}, {"date": "2013-06-26", "close": 1.15, "volume": 435.0}, {"date": "2013-06-27", "close": 1.2, "volume": 1000.0}, {"date": "2013-06-28", "close": 1.2, "volume": 17000.0}, {"date": "2013-07-01", "close": 1.15, "volume": 3000.0}, {"date": "2013-07-03", "close": 1.15, "volume": 1000.0}, {"date": "2013-07-05", "close": 1.2, "volume": 10950.0}, {"date": "2013-07-08", "close": 1.35, "volume": 27000.0}, {"date": "2013-07-09", "close": 1.4, "volume": 21000.0}, {"date": "2013-07-10", "close": 1.35, "volume": 15000.0}, {"date": "2013-07-11", "close": 1.3, "volume": 1000.0}, {"date": "2013-07-12", "close": 1.3, "volume": 5815.0}, {"date": "2013-07-15", "close": 1.3, "volume": 10000.0}, {"date": "2013-07-16", "close": 1.25, "volume": 10000.0}, {"date": "2013-07-17", "close": 1.25, "volume": 10000.0}, {"date": "2013-07-18", "close": 1.25, "volume": 16053.0}, {"date": "2013-07-19", "close": 1.25, "volume": 6400.0}, {"date": "2013-07-22", "close": 1.2, "volume": 10000.0}, {"date": "2013-07-23", "close": 1.25, "volume": 11183.0}, {"date": "2013-08-01", "close": 1.2, "volume": 4307.0}, {"date": "2013-08-02", "close": 1.2, "volume": 10000.0}, {"date": "2013-08-05", "close": 1.15, "volume": 31777.0}, {"date": "2013-08-08", "close": 1.2, "volume": 17217.0}, {"date": "2013-08-09", "close": 1.3, "volume": 6283.0}, {"date": "2013-08-12", "close": 1.3, "volume": 9500.0}, {"date": "2013-08-13", "close": 1.15, "volume": 6000.0}, {"date": "2013-08-14", "close": 1.2, "volume": 2000.0}, {"date": "2013-08-15", "close": 1.2, "volume": 3000.0}, {"date": "2013-08-19", "close": 1.15, "volume": 4000.0}, {"date": "2013-08-20", "close": 1.4, "volume": 9000.0}, {"date": "2013-08-21", "close": 1.3, "volume": 9800.0}, {"date": "2013-08-23", "close": 1.3, "volume": 200.0}, {"date": "2013-08-26", "close": 1.3, "volume": 5000.0}, {"date": "2013-08-27", "close": 1.35, "volume": 3000.0}, {"date": "2013-08-28", "close": 1.3, "volume": 6426.0}, {"date": "2013-08-29", "close": 1.3, "volume": 1074.0}, {"date": "2013-09-02", "close": 1.25, "volume": 5000.0}, {"date": "2013-09-03", "close": 1.25, "volume": 5600.0}, {"date": "2013-09-04", "close": 1.2, "volume": 5110.0}, {"date": "2013-09-06", "close": 1.2, "volume": 11500.0}, {"date": "2013-09-09", "close": 1.3, "volume": 12300.0}, {"date": "2013-09-10", "close": 1.3, "volume": 18200.0}, {"date": "2013-09-11", "close": 1.2, "volume": 9000.0}, {"date": "2013-09-12", "close": 1.5, "volume": 61500.0}, {"date": "2013-09-13", "close": 1.5, "volume": 109600.0}, {"date": "2013-09-16", "close": 1.4, "volume": 12200.0}, {"date": "2013-09-17", "close": 1.45, "volume": 10483.0}, {"date": "2013-09-18", "close": 1.5, "volume": 23717.0}, {"date": "2013-09-19", "close": 1.55, "volume": 25001.0}, {"date": "2013-09-20", "close": 1.55, "volume": 10100.0}, {"date": "2013-09-23", "close": 1.7, "volume": 50857.0}, {"date": "2013-09-24", "close": 1.65, "volume": 1000.0}, {"date": "2013-09-26", "close": 1.45, "volume": 42039.0}, {"date": "2013-09-27", "close": 1.55, "volume": 12539.0}, {"date": "2013-10-01", "close": 1.45, "volume": 19200.0}, {"date": "2013-10-02", "close": 1.45, "volume": 10000.0}, {"date": "2013-10-03", "close": 1.4, "volume": 29000.0}, {"date": "2013-10-07", "close": 1.4, "volume": 5000.0}, {"date": "2013-10-08", "close": 1.4, "volume": 10000.0}, {"date": "2013-10-09", "close": 1.4, "volume": 1700.0}, {"date": "2013-10-11", "close": 1.35, "volume": 16333.0}, {"date": "2013-10-15", "close": 1.5, "volume": 14867.0}, {"date": "2013-10-16", "close": 1.4, "volume": 4500.0}, {"date": "2013-10-17", "close": 1.4, "volume": 15000.0}, {"date": "2013-10-18", "close": 1.35, "volume": 8800.0}, {"date": "2013-10-21", "close": 1.35, "volume": 28740.0}, {"date": "2013-10-22", "close": 1.4, "volume": 22760.0}, {"date": "2013-10-29", "close": 1.4, "volume": 800.0}, {"date": "2013-10-30", "close": 1.4, "volume": 20000.0}, {"date": "2013-11-04", "close": 1.25, "volume": 5000.0}, {"date": "2013-11-06", "close": 1.2, "volume": 61593.0}, {"date": "2013-11-07", "close": 1.2, "volume": 10000.0}, {"date": "2013-11-08", "close": 1.35, "volume": 53000.0}, {"date": "2013-11-12", "close": 1.35, "volume": 10000.0}, {"date": "2013-11-13", "close": 1.25, "volume": 10000.0}, {"date": "2013-11-14", "close": 1.2, "volume": 35000.0}, {"date": "2013-11-18", "close": 1.2, "volume": 1000.0}, {"date": "2013-11-19", "close": 1.25, "volume": 22500.0}, {"date": "2013-11-20", "close": 1.3, "volume": 2500.0}, {"date": "2013-11-22", "close": 2.0, "volume": 1337713.0}, {"date": "2013-11-25", "close": 2.0, "volume": 298767.0}, {"date": "2013-11-26", "close": 2.0, "volume": 325284.0}, {"date": "2013-11-27", "close": 2.0, "volume": 68444.0}, {"date": "2013-11-28", "close": 2.0, "volume": 56620.0}, {"date": "2013-11-29", "close": 2.05, "volume": 80386.0}, {"date": "2013-12-02", "close": 2.0, "volume": 82757.0}, {"date": "2013-12-03", "close": 2.0, "volume": 29780.0}, {"date": "2013-12-04", "close": 2.0, "volume": 67477.0}, {"date": "2013-12-05", "close": 2.05, "volume": 74670.0}, {"date": "2013-12-06", "close": 2.1, "volume": 34139.0}, {"date": "2013-12-09", "close": 2.1, "volume": 22000.0}, {"date": "2013-12-10", "close": 2.05, "volume": 8400.0}, {"date": "2013-12-11", "close": 2.1, "volume": 51312.0}, {"date": "2013-12-12", "close": 2.1, "volume": 14700.0}, {"date": "2013-12-13", "close": 2.1, "volume": 44195.0}, {"date": "2013-12-16", "close": 2.1, "volume": 75000.0}, {"date": "2013-12-17", "close": 2.15, "volume": 7678.0}, {"date": "2013-12-18", "close": 2.1, "volume": 11550.0}, {"date": "2013-12-19", "close": 2.0, "volume": 32460.0}, {"date": "2013-12-20", "close": 2.0, "volume": 35271.0}, {"date": "2013-12-23", "close": 2.0, "volume": 39376.0}, {"date": "2013-12-24", "close": 2.0, "volume": 5000.0}, {"date": "2013-12-27", "close": 2.0, "volume": 65562.0}, {"date": "2013-12-30", "close": 2.0, "volume": 51420.0}, {"date": "2013-12-31", "close": 2.05, "volume": 77800.0}, {"date": "2014-01-02", "close": 2.0, "volume": 74000.0}, {"date": "2014-01-03", "close": 2.0, "volume": 40800.0}, {"date": "2014-01-06", "close": 2.0, "volume": 3248.0}, {"date": "2014-01-07", "close": 2.1, "volume": 72552.0}, {"date": "2014-01-08", "close": 2.1, "volume": 41150.0}, {"date": "2014-01-09", "close": 2.1, "volume": 7500.0}, {"date": "2014-01-10", "close": 2.15, "volume": 35001.0}, {"date": "2014-01-13", "close": 2.15, "volume": 37500.0}, {"date": "2014-01-14", "close": 2.1, "volume": 41123.0}, {"date": "2014-01-15", "close": 2.1, "volume": 82800.0}, {"date": "2014-01-16", "close": 2.1, "volume": 49550.0}, {"date": "2014-01-17", "close": 2.1, "volume": 48427.0}, {"date": "2014-01-20", "close": 2.05, "volume": 28000.0}, {"date": "2014-01-21", "close": 2.1, "volume": 92000.0}, {"date": "2014-01-22", "close": 2.1, "volume": 104683.0}, {"date": "2014-01-23", "close": 2.1, "volume": 30700.0}, {"date": "2014-01-24", "close": 2.15, "volume": 28650.0}, {"date": "2014-01-28", "close": 2.25, "volume": 174183.0}, {"date": "2014-01-29", "close": 2.25, "volume": 970.0}, {"date": "2014-01-30", "close": 2.25, "volume": 11183.0}, {"date": "2014-01-31", "close": 2.25, "volume": 34980.0}, {"date": "2014-02-03", "close": 2.2, "volume": 5000.0}, {"date": "2014-02-04", "close": 2.2, "volume": 13000.0}, {"date": "2014-02-05", "close": 2.2, "volume": 110663.0}, {"date": "2014-02-06", "close": 2.2, "volume": 13233.0}, {"date": "2014-02-10", "close": 2.2, "volume": 5970.0}, {"date": "2014-02-11", "close": 2.2, "volume": 2500.0}, {"date": "2014-02-13", "close": 2.2, "volume": 58700.0}, {"date": "2014-02-14", "close": 2.2, "volume": 3844.0}, {"date": "2014-02-17", "close": 2.25, "volume": 35963.0}, {"date": "2014-02-18", "close": 2.25, "volume": 97705.0}, {"date": "2014-02-19", "close": 2.25, "volume": 22000.0}, {"date": "2014-02-20", "close": 2.2, "volume": 405895.0}, {"date": "2014-02-21", "close": 2.1, "volume": 187727.0}, {"date": "2014-02-24", "close": 2.1, "volume": 1000.0}, {"date": "2014-02-27", "close": 2.0, "volume": 23937.0}, {"date": "2014-02-28", "close": 2.1, "volume": 38600.0}, {"date": "2014-03-03", "close": 2.05, "volume": 236500.0}, {"date": "2014-03-04", "close": 2.0, "volume": 30800.0}, {"date": "2014-03-05", "close": 1.95, "volume": 36930.0}, {"date": "2014-03-10", "close": 1.9, "volume": 2460.0}, {"date": "2014-03-12", "close": 1.9, "volume": 1700.0}, {"date": "2014-03-14", "close": 1.95, "volume": 999.0}, {"date": "2014-03-17", "close": 1.95, "volume": 78306.0}, {"date": "2014-03-18", "close": 1.95, "volume": 20000.0}, {"date": "2014-03-19", "close": 1.95, "volume": 31000.0}, {"date": "2014-03-20", "close": 1.95, "volume": 42438.0}, {"date": "2014-03-21", "close": 1.95, "volume": 34438.0}, {"date": "2014-03-24", "close": 1.95, "volume": 5300.0}, {"date": "2014-03-25", "close": 1.95, "volume": 34200.0}, {"date": "2014-03-31", "close": 2.05, "volume": 11056.0}, {"date": "2014-04-04", "close": 1.9, "volume": 106341.0}, {"date": "2014-04-07", "close": 1.95, "volume": 75759.0}, {"date": "2014-04-08", "close": 1.9, "volume": 47000.0}, {"date": "2014-04-09", "close": 1.9, "volume": 5000.0}, {"date": "2014-04-17", "close": 1.9, "volume": 200000.0}, {"date": "2014-04-23", "close": 1.9, "volume": 7300.0}, {"date": "2014-04-30", "close": 1.9, "volume": 2000.0}, {"date": "2014-05-01", "close": 1.8, "volume": 12129.0}, {"date": "2014-05-06", "close": 1.8, "volume": 320.0}, {"date": "2014-05-08", "close": 1.8, "volume": 1000.0}, {"date": "2014-05-09", "close": 1.8, "volume": 30918.0}, {"date": "2014-05-20", "close": 1.8, "volume": 10000.0}, {"date": "2014-06-03", "close": 1.7, "volume": 3000.0}, {"date": "2014-06-04", "close": 1.7, "volume": 15000.0}, {"date": "2014-06-06", "close": 1.7, "volume": 3000.0}, {"date": "2014-06-10", "close": 2.1, "volume": 89000.0}, {"date": "2014-06-11", "close": 2.0, "volume": 106000.0}, {"date": "2014-06-12", "close": 2.0, "volume": 55900.0}, {"date": "2014-06-13", "close": 1.9, "volume": 55300.0}, {"date": "2014-06-16", "close": 1.9, "volume": 89100.0}, {"date": "2014-06-17", "close": 1.9, "volume": 34600.0}, {"date": "2014-06-18", "close": 1.8, "volume": 13000.0}, {"date": "2014-06-19", "close": 1.85, "volume": 66510.0}, {"date": "2014-06-20", "close": 1.85, "volume": 23500.0}, {"date": "2014-06-23", "close": 1.85, "volume": 17000.0}, {"date": "2014-06-24", "close": 1.85, "volume": 28500.0}, {"date": "2014-06-25", "close": 1.85, "volume": 11500.0}, {"date": "2014-06-30", "close": 1.95, "volume": 35000.0}, {"date": "2014-07-01", "close": 1.85, "volume": 1000.0}, {"date": "2014-07-02", "close": 1.85, "volume": 3500.0}, {"date": "2014-07-03", "close": 1.85, "volume": 5000.0}, {"date": "2014-07-04", "close": 1.8, "volume": 2000.0}, {"date": "2014-07-07", "close": 1.8, "volume": 4500.0}, {"date": "2014-07-09", "close": 1.8, "volume": 6000.0}, {"date": "2014-07-10", "close": 1.8, "volume": 5000.0}, {"date": "2014-07-14", "close": 1.8, "volume": 7500.0}, {"date": "2014-07-15", "close": 1.8, "volume": 3000.0}, {"date": "2014-07-16", "close": 1.8, "volume": 16500.0}, {"date": "2014-07-21", "close": 1.8, "volume": 15000.0}, {"date": "2014-07-22", "close": 1.75, "volume": 7045.0}, {"date": "2014-07-23", "close": 1.8, "volume": 17500.0}, {"date": "2014-07-28", "close": 1.7, "volume": 1000.0}, {"date": "2014-07-29", "close": 1.8, "volume": 266499.0}, {"date": "2014-07-30", "close": 1.8, "volume": 3500.0}, {"date": "2014-07-31", "close": 1.8, "volume": 63200.0}, {"date": "2014-08-05", "close": 1.75, "volume": 1000.0}, {"date": "2014-08-07", "close": 1.75, "volume": 5800.0}, {"date": "2014-08-08", "close": 1.75, "volume": 6000.0}, {"date": "2014-08-11", "close": 1.75, "volume": 1145.0}, {"date": "2014-08-12", "close": 1.8, "volume": 10536.0}, {"date": "2014-08-13", "close": 1.75, "volume": 600.0}, {"date": "2014-08-14", "close": 1.7, "volume": 14755.0}, {"date": "2014-08-18", "close": 1.7, "volume": 4849.0}, {"date": "2014-08-19", "close": 1.75, "volume": 10531.0}, {"date": "2014-08-21", "close": 1.7, "volume": 16150.0}, {"date": "2014-08-22", "close": 1.75, "volume": 1280.0}, {"date": "2014-08-27", "close": 2.0, "volume": 129319.0}, {"date": "2014-08-28", "close": 2.05, "volume": 2000.0}, {"date": "2014-08-29", "close": 2.05, "volume": 25000.0}, {"date": "2014-09-02", "close": 2.05, "volume": 4500.0}, {"date": "2014-09-03", "close": 2.0, "volume": 5000.0}, {"date": "2014-09-08", "close": 2.05, "volume": 35000.0}, {"date": "2014-09-10", "close": 2.0, "volume": 61500.0}, {"date": "2014-09-12", "close": 2.0, "volume": 40000.0}, {"date": "2014-09-16", "close": 2.05, "volume": 39200.0}, {"date": "2014-09-18", "close": 2.15, "volume": 55000.0}, {"date": "2014-09-19", "close": 2.1, "volume": 1000.0}, {"date": "2014-09-22", "close": 2.2, "volume": 10000.0}, {"date": "2014-09-23", "close": 2.1, "volume": 5545.0}, {"date": "2014-09-24", "close": 2.05, "volume": 5700.0}, {"date": "2014-09-25", "close": 2.0, "volume": 12500.0}, {"date": "2014-09-26", "close": 2.0, "volume": 46500.0}, {"date": "2014-09-29", "close": 2.0, "volume": 64600.0}, {"date": "2014-09-30", "close": 2.0, "volume": 25000.0}, {"date": "2014-10-02", "close": 2.0, "volume": 67778.0}, {"date": "2014-10-03", "close": 2.0, "volume": 154222.0}, {"date": "2014-10-06", "close": 2.0, "volume": 5000.0}, {"date": "2014-10-07", "close": 2.0, "volume": 20000.0}, {"date": "2014-10-09", "close": 2.0, "volume": 90000.0}, {"date": "2014-10-14", "close": 2.0, "volume": 20000.0}, {"date": "2014-10-15", "close": 2.0, "volume": 11000.0}, {"date": "2014-10-22", "close": 2.0, "volume": 49000.0}, {"date": "2014-10-23", "close": 2.0, "volume": 40000.0}, {"date": "2014-10-24", "close": 2.0, "volume": 11500.0}, {"date": "2014-10-27", "close": 2.0, "volume": 25000.0}, {"date": "2014-10-28", "close": 2.0, "volume": 10000.0}, {"date": "2014-10-29", "close": 2.0, "volume": 20000.0}, {"date": "2014-10-30", "close": 2.0, "volume": 30000.0}, {"date": "2014-11-03", "close": 2.0, "volume": 15000.0}, {"date": "2014-11-04", "close": 2.0, "volume": 1000.0}, {"date": "2014-11-05", "close": 2.0, "volume": 20000.0}, {"date": "2014-11-06", "close": 2.0, "volume": 42000.0}, {"date": "2014-11-07", "close": 2.0, "volume": 78949.0}, {"date": "2014-11-10", "close": 1.95, "volume": 5000.0}, {"date": "2014-11-12", "close": 1.85, "volume": 65345.0}, {"date": "2015-01-29", "close": 0.45, "volume": 757631.0}, {"date": "2015-01-30", "close": 0.4, "volume": 441156.0}, {"date": "2015-02-02", "close": 0.34, "volume": 40000.0}, {"date": "2015-02-03", "close": 0.43, "volume": 61441.0}, {"date": "2015-02-04", "close": 0.44, "volume": 21746.0}, {"date": "2015-02-06", "close": 0.41, "volume": 9000.0}, {"date": "2015-02-09", "close": 0.41, "volume": 6000.0}, {"date": "2015-02-11", "close": 0.38, "volume": 17347.0}, {"date": "2015-02-12", "close": 0.4, "volume": 6369.0}, {"date": "2015-02-13", "close": 0.39, "volume": 4250.0}, {"date": "2015-02-16", "close": 0.3, "volume": 117218.0}, {"date": "2015-02-17", "close": 0.32, "volume": 34975.0}, {"date": "2015-02-18", "close": 0.3, "volume": 13500.0}, {"date": "2015-02-19", "close": 0.31, "volume": 11769.0}, {"date": "2015-02-20", "close": 0.3, "volume": 6600.0}, {"date": "2015-02-23", "close": 0.3, "volume": 18000.0}, {"date": "2015-02-24", "close": 0.31, "volume": 7000.0}, {"date": "2015-02-26", "close": 0.29, "volume": 10000.0}, {"date": "2015-02-27", "close": 0.28, "volume": 1269.0}, {"date": "2015-03-02", "close": 0.29, "volume": 12619.0}, {"date": "2015-03-03", "close": 0.31, "volume": 3200.0}, {"date": "2015-03-04", "close": 0.31, "volume": 2230.0}, {"date": "2015-03-05", "close": 0.29, "volume": 7000.0}, {"date": "2015-03-06", "close": 0.27, "volume": 51022.0}, {"date": "2015-03-10", "close": 0.3, "volume": 46770.0}, {"date": "2015-03-19", "close": 0.25, "volume": 36627.0}, {"date": "2015-03-20", "close": 0.25, "volume": 120.0}, {"date": "2015-03-23", "close": 0.21, "volume": 109000.0}, {"date": "2015-03-24", "close": 0.23, "volume": 93900.0}, {"date": "2015-03-25", "close": 0.21, "volume": 30000.0}, {"date": "2015-03-26", "close": 0.2, "volume": 31800.0}, {"date": "2015-03-27", "close": 0.2, "volume": 52222.0}, {"date": "2015-03-31", "close": 0.18, "volume": 3800.0}, {"date": "2015-04-01", "close": 0.2, "volume": 73278.0}, {"date": "2015-04-02", "close": 0.17, "volume": 35600.0}, {"date": "2015-04-07", "close": 0.17, "volume": 10900.0}, {"date": "2015-04-08", "close": 0.18, "volume": 45500.0}, {"date": "2015-04-09", "close": 0.2, "volume": 16728.0}, {"date": "2015-04-15", "close": 0.17, "volume": 40000.0}, {"date": "2015-04-16", "close": 0.17, "volume": 25000.0}, {"date": "2015-04-17", "close": 0.2, "volume": 107950.0}, {"date": "2015-04-21", "close": 0.18, "volume": 22206.0}, {"date": "2015-04-22", "close": 0.17, "volume": 6400.0}, {"date": "2015-04-23", "close": 0.17, "volume": 23600.0}, {"date": "2015-04-27", "close": 0.15, "volume": 25000.0}, {"date": "2015-04-28", "close": 0.15, "volume": 70000.0}, {"date": "2015-04-29", "close": 0.14, "volume": 25000.0}, {"date": "2015-05-01", "close": 0.13, "volume": 77950.0}, {"date": "2015-05-20", "close": 0.12, "volume": 60000.0}, {"date": "2015-05-21", "close": 0.12, "volume": 60000.0}, {"date": "2015-05-22", "close": 0.12, "volume": 65000.0}, {"date": "2015-05-26", "close": 0.11, "volume": 13571.0}, {"date": "2015-05-27", "close": 0.12, "volume": 68000.0}, {"date": "2015-05-28", "close": 0.09, "volume": 291655.0}, {"date": "2015-05-29", "close": 0.08, "volume": 57329.0}, {"date": "2015-06-01", "close": 0.09, "volume": 5200.0}, {"date": "2015-06-02", "close": 0.08, "volume": 10000.0}, {"date": "2015-06-03", "close": 0.1, "volume": 95300.0}, {"date": "2015-06-09", "close": 0.1, "volume": 38000.0}, {"date": "2015-06-10", "close": 0.09, "volume": 20000.0}, {"date": "2015-06-11", "close": 0.09, "volume": 30000.0}, {"date": "2015-06-12", "close": 0.09, "volume": 5421.0}, {"date": "2015-06-18", "close": 0.1, "volume": 10000.0}, {"date": "2015-06-19", "close": 0.11, "volume": 45000.0}, {"date": "2015-06-23", "close": 0.09, "volume": 55991.0}, {"date": "2015-06-24", "close": 0.1, "volume": 22655.0}, {"date": "2015-06-25", "close": 0.09, "volume": 50000.0}, {"date": "2015-06-26", "close": 0.09, "volume": 7433.0}, {"date": "2015-06-29", "close": 0.09, "volume": 50000.0}, {"date": "2015-06-30", "close": 0.08, "volume": 78900.0}, {"date": "2015-07-02", "close": 0.08, "volume": 28178.0}, {"date": "2015-07-03", "close": 0.1, "volume": 37000.0}, {"date": "2015-07-08", "close": 0.09, "volume": 60000.0}, {"date": "2015-07-14", "close": 0.09, "volume": 59980.0}, {"date": "2015-07-15", "close": 0.09, "volume": 17262.0}, {"date": "2015-07-22", "close": 0.09, "volume": 60130.0}, {"date": "2015-07-27", "close": 0.09, "volume": 68333.0}, {"date": "2015-08-06", "close": 0.09, "volume": 29916.0}, {"date": "2015-08-10", "close": 0.08, "volume": 15000.0}, {"date": "2015-08-18", "close": 0.08, "volume": 6500.0}, {"date": "2015-08-19", "close": 0.09, "volume": 252333.0}, {"date": "2015-08-20", "close": 0.09, "volume": 84000.0}, {"date": "2015-08-21", "close": 0.09, "volume": 1400.0}, {"date": "2015-08-31", "close": 0.1, "volume": 43701.0}, {"date": "2015-09-01", "close": 0.1, "volume": 8000.0}, {"date": "2015-09-04", "close": 0.09, "volume": 7358.0}, {"date": "2015-09-11", "close": 0.09, "volume": 22500.0}, {"date": "2015-09-25", "close": 0.09, "volume": 6500.0}, {"date": "2015-09-28", "close": 0.1, "volume": 28500.0}, {"date": "2015-09-29", "close": 0.1, "volume": 5000.0}, {"date": "2015-10-07", "close": 0.1, "volume": 4000.0}, {"date": "2015-10-08", "close": 0.12, "volume": 8500.0}, {"date": "2015-10-09", "close": 0.11, "volume": 20000.0}, {"date": "2015-10-12", "close": 0.12, "volume": 20000.0}, {"date": "2015-10-22", "close": 0.09, "volume": 58500.0}, {"date": "2015-10-27", "close": 0.09, "volume": 12500.0}, {"date": "2015-10-30", "close": 0.09, "volume": 59000.0}, {"date": "2015-11-06", "close": 0.1, "volume": 6000.0}, {"date": "2015-11-20", "close": 0.09, "volume": 50000.0}, {"date": "2015-12-02", "close": 0.09, "volume": 100000.0}, {"date": "2015-12-04", "close": 0.1, "volume": 12000.0}, {"date": "2015-12-07", "close": 0.08, "volume": 10714.0}, {"date": "2015-12-09", "close": 0.1, "volume": 40000.0}, {"date": "2015-12-10", "close": 0.09, "volume": 23500.0}, {"date": "2015-12-11", "close": 0.1, "volume": 93000.0}, {"date": "2015-12-14", "close": 0.07, "volume": 28611.0}, {"date": "2015-12-15", "close": 0.09, "volume": 12308.0}, {"date": "2015-12-18", "close": 0.1, "volume": 60000.0}, {"date": "2015-12-21", "close": 0.11, "volume": 50000.0}, {"date": "2015-12-22", "close": 0.1, "volume": 35000.0}, {"date": "2015-12-23", "close": 0.1, "volume": 4200.0}, {"date": "2015-12-24", "close": 0.1, "volume": 4108.0}, {"date": "2015-12-30", "close": 0.1, "volume": 35000.0}, {"date": "2016-01-06", "close": 0.12, "volume": 107400.0}, {"date": "2016-01-08", "close": 0.13, "volume": 142000.0}, {"date": "2016-01-11", "close": 0.14, "volume": 49111.0}, {"date": "2016-01-13", "close": 0.14, "volume": 20000.0}, {"date": "2016-01-14", "close": 0.13, "volume": 7846.0}, {"date": "2016-01-15", "close": 0.14, "volume": 5754.0}, {"date": "2016-01-21", "close": 0.14, "volume": 4000.0}, {"date": "2016-01-22", "close": 0.11, "volume": 81900.0}, {"date": "2016-01-27", "close": 0.11, "volume": 30000.0}, {"date": "2016-01-28", "close": 0.1, "volume": 63000.0}, {"date": "2016-01-29", "close": 0.12, "volume": 245680.0}, {"date": "2016-02-01", "close": 0.11, "volume": 82100.0}, {"date": "2016-02-02", "close": 0.12, "volume": 113200.0}, {"date": "2016-02-03", "close": 0.14, "volume": 82846.0}, {"date": "2016-02-04", "close": 0.15, "volume": 24100.0}, {"date": "2016-02-05", "close": 0.16, "volume": 15000.0}, {"date": "2016-02-08", "close": 0.14, "volume": 91308.0}, {"date": "2016-02-09", "close": 0.11, "volume": 81778.0}, {"date": "2016-02-10", "close": 0.12, "volume": 52246.0}, {"date": "2016-02-11", "close": 0.11, "volume": 13178.0}, {"date": "2016-02-12", "close": 0.11, "volume": 17500.0}, {"date": "2016-02-15", "close": 0.12, "volume": 57500.0}, {"date": "2016-02-16", "close": 0.12, "volume": 417.0}, {"date": "2016-02-18", "close": 0.12, "volume": 10000.0}, {"date": "2016-02-19", "close": 0.12, "volume": 23000.0}, {"date": "2016-02-22", "close": 0.1, "volume": 2000.0}, {"date": "2016-02-23", "close": 0.1, "volume": 3600.0}, {"date": "2016-02-24", "close": 0.12, "volume": 61600.0}, {"date": "2016-02-25", "close": 0.12, "volume": 50000.0}, {"date": "2016-02-26", "close": 0.17, "volume": 25000.0}, {"date": "2016-02-29", "close": 0.17, "volume": 6800.0}, {"date": "2016-03-01", "close": 0.14, "volume": 100000.0}, {"date": "2016-03-02", "close": 0.13, "volume": 100000.0}, {"date": "2016-03-03", "close": 0.13, "volume": 97977.0}, {"date": "2016-03-04", "close": 0.13, "volume": 100000.0}, {"date": "2016-03-09", "close": 0.13, "volume": 12500.0}, {"date": "2016-03-15", "close": 0.12, "volume": 3608.0}, {"date": "2016-03-21", "close": 0.12, "volume": 4200.0}, {"date": "2016-03-24", "close": 0.13, "volume": 10000.0}, {"date": "2016-04-05", "close": 0.13, "volume": 125000.0}, {"date": "2016-04-06", "close": 0.14, "volume": 20000.0}, {"date": "2016-04-07", "close": 0.13, "volume": 5000.0}, {"date": "2016-04-11", "close": 0.1, "volume": 20100.0}, {"date": "2016-04-12", "close": 0.11, "volume": 61725.0}, {"date": "2016-04-18", "close": 0.11, "volume": 5800.0}, {"date": "2016-04-19", "close": 0.11, "volume": 68000.0}, {"date": "2016-04-21", "close": 0.11, "volume": 94000.0}, {"date": "2016-04-22", "close": 0.12, "volume": 10000.0}, {"date": "2016-05-02", "close": 0.12, "volume": 50000.0}, {"date": "2016-05-03", "close": 0.12, "volume": 4000.0}, {"date": "2016-05-04", "close": 0.12, "volume": 500.0}, {"date": "2016-05-10", "close": 0.1, "volume": 196900.0}, {"date": "2016-05-11", "close": 0.1, "volume": 35000.0}, {"date": "2016-05-13", "close": 0.1, "volume": 100000.0}, {"date": "2016-05-20", "close": 0.1, "volume": 17500.0}, {"date": "2016-05-23", "close": 0.09, "volume": 20000.0}, {"date": "2016-06-01", "close": 0.09, "volume": 130000.0}, {"date": "2016-06-08", "close": 0.12, "volume": 128957.0}, {"date": "2016-06-09", "close": 0.12, "volume": 4180.0}, {"date": "2016-06-16", "close": 0.1, "volume": 37137.0}, {"date": "2016-06-17", "close": 0.11, "volume": 8889.0}, {"date": "2016-06-21", "close": 0.11, "volume": 60000.0}, {"date": "2016-06-23", "close": 0.11, "volume": 65000.0}, {"date": "2016-06-24", "close": 0.11, "volume": 235000.0}, {"date": "2016-06-30", "close": 0.1, "volume": 11400.0}, {"date": "2016-07-01", "close": 0.11, "volume": 75000.0}, {"date": "2016-07-04", "close": 0.11, "volume": 10000.0}, {"date": "2016-07-07", "close": 0.14, "volume": 568855.0}, {"date": "2016-07-08", "close": 0.14, "volume": 462555.0}, {"date": "2016-07-11", "close": 0.15, "volume": 220488.0}, {"date": "2016-07-12", "close": 0.16, "volume": 783000.0}, {"date": "2016-07-13", "close": 0.14, "volume": 238382.0}, {"date": "2016-07-15", "close": 0.14, "volume": 3500.0}, {"date": "2016-07-18", "close": 0.13, "volume": 6276.0}, {"date": "2016-07-20", "close": 0.13, "volume": 16275.0}, {"date": "2016-07-21", "close": 0.16, "volume": 3850.0}, {"date": "2016-07-22", "close": 0.16, "volume": 13832.0}, {"date": "2016-07-29", "close": 0.14, "volume": 24000.0}, {"date": "2016-08-02", "close": 0.15, "volume": 3333.0}, {"date": "2016-08-05", "close": 0.15, "volume": 20000.0}, {"date": "2016-08-08", "close": 0.14, "volume": 50000.0}, {"date": "2016-08-09", "close": 0.16, "volume": 252667.0}, {"date": "2016-08-10", "close": 0.15, "volume": 341756.0}, {"date": "2016-08-11", "close": 0.15, "volume": 815905.0}, {"date": "2016-08-12", "close": 0.16, "volume": 362500.0}, {"date": "2016-08-15", "close": 0.18, "volume": 280625.0}, {"date": "2016-08-18", "close": 0.16, "volume": 269987.0}, {"date": "2016-08-19", "close": 0.17, "volume": 30000.0}, {"date": "2016-08-24", "close": 0.16, "volume": 29357.0}, {"date": "2016-08-25", "close": 0.14, "volume": 169805.0}, {"date": "2016-08-26", "close": 0.14, "volume": 49883.0}, {"date": "2016-08-29", "close": 0.13, "volume": 12500.0}, {"date": "2016-08-31", "close": 0.13, "volume": 136176.0}, {"date": "2016-09-05", "close": 0.16, "volume": 378873.0}, {"date": "2016-09-06", "close": 0.15, "volume": 73000.0}, {"date": "2016-09-07", "close": 0.13, "volume": 126000.0}, {"date": "2016-09-12", "close": 0.14, "volume": 812846.0}, {"date": "2016-09-13", "close": 0.15, "volume": 157167.0}, {"date": "2016-09-14", "close": 0.14, "volume": 107551.0}, {"date": "2016-09-15", "close": 0.14, "volume": 114843.0}, {"date": "2016-09-16", "close": 0.16, "volume": 98919.0}, {"date": "2016-09-19", "close": 0.15, "volume": 8.0}, {"date": "2016-09-20", "close": 0.15, "volume": 438506.0}, {"date": "2016-09-21", "close": 0.15, "volume": 519047.0}, {"date": "2016-09-22", "close": 0.15, "volume": 173309.0}, {"date": "2016-09-23", "close": 0.15, "volume": 14620.0}, {"date": "2016-09-26", "close": 0.15, "volume": 25000.0}, {"date": "2016-09-28", "close": 0.15, "volume": 46667.0}, {"date": "2016-09-29", "close": 0.15, "volume": 155729.0}, {"date": "2016-09-30", "close": 0.15, "volume": 25000.0}, {"date": "2016-10-03", "close": 0.15, "volume": 45000.0}, {"date": "2016-10-04", "close": 0.14, "volume": 6357.0}, {"date": "2016-10-06", "close": 0.13, "volume": 197464.0}, {"date": "2016-10-07", "close": 0.13, "volume": 223485.0}, {"date": "2016-10-10", "close": 0.13, "volume": 17590.0}, {"date": "2016-10-11", "close": 0.15, "volume": 353464.0}, {"date": "2016-10-12", "close": 0.15, "volume": 130343.0}, {"date": "2016-10-17", "close": 0.14, "volume": 45391.0}, {"date": "2016-10-18", "close": 0.14, "volume": 188384.0}, {"date": "2016-10-19", "close": 0.16, "volume": 456870.0}, {"date": "2016-10-20", "close": 0.18, "volume": 867801.0}, {"date": "2016-10-21", "close": 0.18, "volume": 338401.0}, {"date": "2016-10-25", "close": 0.16, "volume": 814437.0}, {"date": "2016-10-26", "close": 0.18, "volume": 211976.0}, {"date": "2016-10-27", "close": 0.16, "volume": 334787.0}, {"date": "2016-10-28", "close": 0.18, "volume": 435973.0}, {"date": "2016-11-01", "close": 0.18, "volume": 384036.0}, {"date": "2016-11-04", "close": 0.18, "volume": 612000.0}, {"date": "2016-11-07", "close": 0.17, "volume": 1136333.0}, {"date": "2016-11-08", "close": 0.14, "volume": 327545.0}, {"date": "2016-11-09", "close": 0.17, "volume": 478571.0}, {"date": "2016-11-10", "close": 0.17, "volume": 350000.0}, {"date": "2016-11-11", "close": 0.17, "volume": 188623.0}, {"date": "2016-11-15", "close": 0.17, "volume": 200000.0}, {"date": "2016-11-22", "close": 0.16, "volume": 115500.0}, {"date": "2016-11-23", "close": 0.17, "volume": 419872.0}, {"date": "2016-11-29", "close": 0.15, "volume": 403793.0}, {"date": "2016-11-30", "close": 0.17, "volume": 300000.0}, {"date": "2016-12-02", "close": 0.15, "volume": 40000.0}, {"date": "2016-12-05", "close": 0.17, "volume": 650000.0}, {"date": "2016-12-06", "close": 0.16, "volume": 200000.0}, {"date": "2016-12-07", "close": 0.16, "volume": 100000.0}, {"date": "2016-12-09", "close": 0.17, "volume": 300000.0}, {"date": "2016-12-12", "close": 0.17, "volume": 500000.0}, {"date": "2016-12-14", "close": 0.17, "volume": 201164.0}, {"date": "2016-12-15", "close": 0.17, "volume": 468778.0}, {"date": "2016-12-16", "close": 0.17, "volume": 1828819.0}, {"date": "2016-12-20", "close": 0.16, "volume": 569781.0}, {"date": "2016-12-21", "close": 0.16, "volume": 922771.0}, {"date": "2016-12-22", "close": 0.16, "volume": 39729.0}, {"date": "2016-12-23", "close": 0.16, "volume": 10000.0}, {"date": "2016-12-28", "close": 0.15, "volume": 524987.0}, {"date": "2016-12-29", "close": 0.16, "volume": 940521.0}, {"date": "2016-12-30", "close": 0.16, "volume": 12375.0}, {"date": "2017-01-10", "close": 0.15, "volume": 50000.0}, {"date": "2017-01-12", "close": 0.15, "volume": 3500.0}, {"date": "2017-01-13", "close": 0.16, "volume": 179874.0}, {"date": "2017-01-18", "close": 0.16, "volume": 65000.0}, {"date": "2017-01-19", "close": 0.16, "volume": 37095.0}, {"date": "2017-01-20", "close": 0.16, "volume": 200000.0}, {"date": "2017-01-25", "close": 0.16, "volume": 17095.0}, {"date": "2017-01-30", "close": 0.16, "volume": 8000.0}, {"date": "2017-01-31", "close": 0.16, "volume": 122819.0}, {"date": "2017-02-01", "close": 0.16, "volume": 10000.0}, {"date": "2017-02-02", "close": 0.16, "volume": 151250.0}, {"date": "2017-02-03", "close": 0.15, "volume": 282940.0}, {"date": "2017-02-07", "close": 0.17, "volume": 200000.0}, {"date": "2017-02-08", "close": 0.17, "volume": 160000.0}, {"date": "2017-02-09", "close": 0.17, "volume": 53841.0}, {"date": "2017-02-15", "close": 0.18, "volume": 43000.0}, {"date": "2017-02-16", "close": 0.17, "volume": 100000.0}, {"date": "2017-02-20", "close": 0.17, "volume": 65120.0}, {"date": "2017-02-21", "close": 0.17, "volume": 214000.0}, {"date": "2017-02-24", "close": 0.17, "volume": 187617.0}, {"date": "2017-02-27", "close": 0.17, "volume": 7000.0}, {"date": "2017-02-28", "close": 0.17, "volume": 214464.0}, {"date": "2017-03-01", "close": 0.17, "volume": 2784.0}, {"date": "2017-03-03", "close": 0.18, "volume": 50000.0}, {"date": "2017-03-06", "close": 0.2, "volume": 593716.0}, {"date": "2017-03-07", "close": 0.21, "volume": 483873.0}, {"date": "2017-03-08", "close": 0.21, "volume": 180000.0}, {"date": "2017-03-09", "close": 0.21, "volume": 503647.0}, {"date": "2017-03-10", "close": 0.22, "volume": 150000.0}, {"date": "2017-03-13", "close": 0.24, "volume": 240544.0}, {"date": "2017-03-14", "close": 0.24, "volume": 30300.0}, {"date": "2017-03-15", "close": 0.24, "volume": 148541.0}, {"date": "2017-03-20", "close": 0.23, "volume": 149100.0}, {"date": "2017-03-21", "close": 0.22, "volume": 114826.0}, {"date": "2017-03-22", "close": 0.23, "volume": 80761.0}, {"date": "2017-03-23", "close": 0.23, "volume": 578200.0}, {"date": "2017-03-24", "close": 0.23, "volume": 51635.0}, {"date": "2017-03-27", "close": 0.22, "volume": 247682.0}, {"date": "2017-03-28", "close": 0.23, "volume": 132897.0}, {"date": "2017-03-29", "close": 0.23, "volume": 4375.0}, {"date": "2017-03-30", "close": 0.24, "volume": 20000.0}, {"date": "2017-03-31", "close": 0.23, "volume": 1650.0}, {"date": "2017-04-03", "close": 0.23, "volume": 103572.0}, {"date": "2017-04-04", "close": 0.23, "volume": 192350.0}, {"date": "2017-04-05", "close": 0.25, "volume": 764661.0}, {"date": "2017-04-06", "close": 0.29, "volume": 1002370.0}, {"date": "2017-04-07", "close": 0.31, "volume": 247767.0}, {"date": "2017-04-10", "close": 0.31, "volume": 320081.0}, {"date": "2017-04-11", "close": 0.29, "volume": 105531.0}, {"date": "2017-04-12", "close": 0.29, "volume": 749449.0}, {"date": "2017-04-13", "close": 0.29, "volume": 371486.0}, {"date": "2017-04-18", "close": 0.29, "volume": 252758.0}, {"date": "2017-04-19", "close": 0.29, "volume": 441272.0}, {"date": "2017-04-20", "close": 0.29, "volume": 522332.0}, {"date": "2017-04-21", "close": 0.29, "volume": 1338585.0}, {"date": "2017-04-24", "close": 0.28, "volume": 2114583.0}, {"date": "2017-04-26", "close": 0.27, "volume": 150634.0}, {"date": "2017-04-27", "close": 0.26, "volume": 97062.0}, {"date": "2017-04-28", "close": 0.27, "volume": 290583.0}, {"date": "2017-05-01", "close": 0.27, "volume": 191752.0}, {"date": "2017-05-02", "close": 0.27, "volume": 155533.0}, {"date": "2017-05-03", "close": 0.26, "volume": 369139.0}, {"date": "2017-05-04", "close": 0.27, "volume": 228877.0}, {"date": "2017-05-05", "close": 0.27, "volume": 80476.0}, {"date": "2017-05-08", "close": 0.27, "volume": 123180.0}, {"date": "2017-05-09", "close": 0.27, "volume": 265387.0}, {"date": "2017-05-10", "close": 0.28, "volume": 71053.0}, {"date": "2017-05-11", "close": 0.27, "volume": 50000.0}, {"date": "2017-05-12", "close": 0.28, "volume": 123177.0}, {"date": "2017-05-15", "close": 0.29, "volume": 505744.0}, {"date": "2017-05-16", "close": 0.27, "volume": 38029.0}, {"date": "2017-05-17", "close": 0.27, "volume": 148856.0}, {"date": "2017-05-18", "close": 0.27, "volume": 39323.0}, {"date": "2017-05-19", "close": 0.27, "volume": 78564.0}, {"date": "2017-05-22", "close": 0.27, "volume": 113935.0}, {"date": "2017-05-23", "close": 0.27, "volume": 335516.0}, {"date": "2017-05-24", "close": 0.27, "volume": 122750.0}, {"date": "2017-05-25", "close": 0.27, "volume": 108209.0}, {"date": "2017-05-26", "close": 0.27, "volume": 87000.0}, {"date": "2017-05-29", "close": 0.28, "volume": 130709.0}, {"date": "2017-05-30", "close": 0.27, "volume": 209462.0}, {"date": "2017-05-31", "close": 0.28, "volume": 102804.0}, {"date": "2017-06-01", "close": 0.27, "volume": 93000.0}, {"date": "2017-06-02", "close": 0.28, "volume": 121370.0}, {"date": "2017-06-05", "close": 0.27, "volume": 151376.0}, {"date": "2017-06-06", "close": 0.29, "volume": 228714.0}, {"date": "2017-06-07", "close": 0.28, "volume": 143460.0}, {"date": "2017-06-08", "close": 0.28, "volume": 108214.0}, {"date": "2017-06-09", "close": 0.27, "volume": 214579.0}, {"date": "2017-06-13", "close": 0.27, "volume": 80000.0}, {"date": "2017-06-14", "close": 0.28, "volume": 104296.0}, {"date": "2017-06-15", "close": 0.26, "volume": 401590.0}, {"date": "2017-06-16", "close": 0.27, "volume": 129301.0}, {"date": "2017-06-19", "close": 0.25, "volume": 373678.0}, {"date": "2017-06-20", "close": 0.25, "volume": 206209.0}, {"date": "2017-06-21", "close": 0.25, "volume": 66576.0}, {"date": "2017-06-22", "close": 0.25, "volume": 16624.0}, {"date": "2017-06-23", "close": 0.24, "volume": 68376.0}, {"date": "2017-06-26", "close": 0.25, "volume": 60000.0}, {"date": "2017-06-27", "close": 0.25, "volume": 51405.0}, {"date": "2017-06-28", "close": 0.25, "volume": 46477.0}, {"date": "2017-06-29", "close": 0.25, "volume": 84947.0}, {"date": "2017-06-30", "close": 0.26, "volume": 40000.0}, {"date": "2017-07-03", "close": 0.27, "volume": 37000.0}, {"date": "2017-07-04", "close": 0.27, "volume": 3000.0}, {"date": "2017-07-05", "close": 0.25, "volume": 41055.0}, {"date": "2017-07-06", "close": 0.24, "volume": 20865.0}, {"date": "2017-07-07", "close": 0.25, "volume": 36994.0}, {"date": "2017-07-10", "close": 0.24, "volume": 25000.0}, {"date": "2017-07-12", "close": 0.25, "volume": 53750.0}, {"date": "2017-07-13", "close": 0.23, "volume": 50000.0}, {"date": "2017-07-14", "close": 0.24, "volume": 82030.0}, {"date": "2017-07-17", "close": 0.24, "volume": 7500.0}, {"date": "2017-07-18", "close": 0.24, "volume": 52210.0}, {"date": "2017-07-19", "close": 0.23, "volume": 50000.0}, {"date": "2017-07-24", "close": 0.25, "volume": 58710.0}, {"date": "2017-07-26", "close": 0.23, "volume": 29346.0}, {"date": "2017-07-27", "close": 0.24, "volume": 24728.0}, {"date": "2017-07-28", "close": 0.23, "volume": 5750.0}, {"date": "2017-07-31", "close": 0.23, "volume": 35000.0}, {"date": "2017-08-01", "close": 0.22, "volume": 130000.0}, {"date": "2017-08-02", "close": 0.22, "volume": 6328.0}, {"date": "2017-08-03", "close": 0.23, "volume": 10000.0}, {"date": "2017-08-07", "close": 0.23, "volume": 92000.0}, {"date": "2017-08-08", "close": 0.24, "volume": 2500.0}, {"date": "2017-08-15", "close": 0.23, "volume": 58550.0}, {"date": "2017-08-16", "close": 0.23, "volume": 155998.0}, {"date": "2017-08-17", "close": 0.22, "volume": 114754.0}, {"date": "2017-08-18", "close": 0.22, "volume": 50000.0}, {"date": "2017-08-21", "close": 0.23, "volume": 60000.0}, {"date": "2017-08-22", "close": 0.24, "volume": 25000.0}, {"date": "2017-08-23", "close": 0.24, "volume": 71454.0}, {"date": "2017-08-25", "close": 0.24, "volume": 12000.0}, {"date": "2017-08-28", "close": 0.24, "volume": 28986.0}, {"date": "2017-09-01", "close": 0.24, "volume": 24410.0}, {"date": "2017-09-05", "close": 0.24, "volume": 35577.0}, {"date": "2017-09-06", "close": 0.27, "volume": 198391.0}, {"date": "2017-09-07", "close": 0.25, "volume": 15500.0}, {"date": "2017-09-08", "close": 0.25, "volume": 45000.0}, {"date": "2017-09-12", "close": 0.25, "volume": 70554.0}, {"date": "2017-09-14", "close": 0.25, "volume": 20000.0}, {"date": "2017-09-15", "close": 0.24, "volume": 8637.0}, {"date": "2017-09-18", "close": 0.24, "volume": 11363.0}, {"date": "2017-09-21", "close": 0.25, "volume": 15000.0}, {"date": "2017-09-28", "close": 0.24, "volume": 143230.0}, {"date": "2017-10-02", "close": 0.22, "volume": 2592.0}, {"date": "2017-10-03", "close": 0.22, "volume": 5000.0}, {"date": "2017-10-09", "close": 0.2, "volume": 429747.0}, {"date": "2017-10-10", "close": 0.2, "volume": 93261.0}, {"date": "2017-10-11", "close": 0.19, "volume": 1778.0}, {"date": "2017-10-12", "close": 0.2, "volume": 2000.0}, {"date": "2017-10-13", "close": 0.2, "volume": 8444.0}, {"date": "2017-10-16", "close": 0.19, "volume": 20000.0}, {"date": "2017-10-17", "close": 0.2, "volume": 92599.0}, {"date": "2017-10-18", "close": 0.21, "volume": 87618.0}, {"date": "2017-10-19", "close": 0.2, "volume": 291998.0}, {"date": "2017-10-20", "close": 0.2, "volume": 132163.0}, {"date": "2017-10-23", "close": 0.2, "volume": 13278.0}, {"date": "2017-10-24", "close": 0.21, "volume": 368470.0}, {"date": "2017-10-27", "close": 0.19, "volume": 252111.0}, {"date": "2017-10-30", "close": 0.19, "volume": 160000.0}, {"date": "2017-10-31", "close": 0.19, "volume": 231479.0}, {"date": "2017-11-01", "close": 0.19, "volume": 52493.0}, {"date": "2017-11-02", "close": 0.18, "volume": 109981.0}, {"date": "2017-11-03", "close": 0.18, "volume": 655412.0}, {"date": "2017-11-06", "close": 0.16, "volume": 237371.0}, {"date": "2017-11-07", "close": 0.16, "volume": 90000.0}, {"date": "2017-11-08", "close": 0.17, "volume": 357447.0}, {"date": "2017-11-09", "close": 0.17, "volume": 6000.0}, {"date": "2017-11-10", "close": 0.16, "volume": 78443.0}, {"date": "2017-11-13", "close": 0.16, "volume": 151557.0}, {"date": "2017-11-14", "close": 0.16, "volume": 103854.0}, {"date": "2017-11-15", "close": 0.16, "volume": 92632.0}, {"date": "2017-11-16", "close": 0.16, "volume": 330602.0}, {"date": "2017-11-17", "close": 0.16, "volume": 248853.0}, {"date": "2017-11-20", "close": 0.17, "volume": 71420.0}, {"date": "2017-11-21", "close": 0.18, "volume": 70000.0}, {"date": "2017-11-22", "close": 0.17, "volume": 32211.0}, {"date": "2017-11-23", "close": 0.17, "volume": 89776.0}, {"date": "2017-11-24", "close": 0.17, "volume": 10000.0}, {"date": "2017-11-27", "close": 0.17, "volume": 215646.0}, {"date": "2017-11-28", "close": 0.17, "volume": 2753.0}, {"date": "2017-11-29", "close": 0.17, "volume": 25740.0}, {"date": "2017-11-30", "close": 0.17, "volume": 5000.0}, {"date": "2017-12-01", "close": 0.16, "volume": 34892.0}, {"date": "2017-12-04", "close": 0.16, "volume": 390969.0}, {"date": "2017-12-05", "close": 0.15, "volume": 135703.0}, {"date": "2017-12-06", "close": 0.15, "volume": 417.0}, {"date": "2017-12-07", "close": 0.17, "volume": 107863.0}, {"date": "2017-12-08", "close": 0.17, "volume": 24000.0}, {"date": "2017-12-11", "close": 0.17, "volume": 100248.0}, {"date": "2017-12-12", "close": 0.17, "volume": 9300.0}, {"date": "2017-12-13", "close": 0.18, "volume": 302063.0}, {"date": "2017-12-15", "close": 0.18, "volume": 26000.0}, {"date": "2017-12-18", "close": 0.18, "volume": 13000.0}, {"date": "2017-12-19", "close": 0.18, "volume": 314698.0}, {"date": "2017-12-20", "close": 0.17, "volume": 136882.0}, {"date": "2017-12-21", "close": 0.18, "volume": 194889.0}, {"date": "2017-12-22", "close": 0.18, "volume": 22000.0}, {"date": "2017-12-27", "close": 0.18, "volume": 6700.0}, {"date": "2017-12-28", "close": 0.18, "volume": 126326.0}, {"date": "2018-01-03", "close": 0.17, "volume": 1269.0}, {"date": "2018-01-04", "close": 0.17, "volume": 200034.0}, {"date": "2018-01-05", "close": 0.17, "volume": 173000.0}, {"date": "2018-01-08", "close": 0.17, "volume": 181554.0}, {"date": "2018-01-09", "close": 0.17, "volume": 252413.0}, {"date": "2018-01-10", "close": 0.16, "volume": 158294.0}, {"date": "2018-01-11", "close": 0.17, "volume": 547629.0}, {"date": "2018-01-16", "close": 0.17, "volume": 548157.0}, {"date": "2018-01-17", "close": 0.19, "volume": 1041475.0}, {"date": "2018-01-18", "close": 0.19, "volume": 910093.0}, {"date": "2018-01-19", "close": 0.19, "volume": 490101.0}, {"date": "2018-01-24", "close": 0.19, "volume": 336678.0}, {"date": "2018-01-25", "close": 0.19, "volume": 47075.0}, {"date": "2018-01-29", "close": 0.18, "volume": 270549.0}, {"date": "2018-01-30", "close": 0.16, "volume": 829933.0}, {"date": "2018-01-31", "close": 0.16, "volume": 77500.0}, {"date": "2018-02-01", "close": 0.16, "volume": 224581.0}, {"date": "2018-02-02", "close": 0.15, "volume": 138319.0}, {"date": "2018-02-05", "close": 0.15, "volume": 792622.0}, {"date": "2018-02-06", "close": 0.14, "volume": 969307.0}, {"date": "2018-02-07", "close": 0.15, "volume": 321751.0}, {"date": "2018-02-08", "close": 0.15, "volume": 790.0}, {"date": "2018-02-09", "close": 0.14, "volume": 559923.0}, {"date": "2018-02-12", "close": 0.14, "volume": 285567.0}, {"date": "2018-02-14", "close": 0.15, "volume": 90318.0}, {"date": "2018-02-15", "close": 0.14, "volume": 15058.0}, {"date": "2018-02-16", "close": 0.15, "volume": 256378.0}, {"date": "2018-02-19", "close": 0.14, "volume": 209441.0}, {"date": "2018-02-20", "close": 0.14, "volume": 276755.0}, {"date": "2018-02-21", "close": 0.14, "volume": 16418.0}, {"date": "2018-02-22", "close": 0.14, "volume": 97500.0}, {"date": "2018-02-23", "close": 0.14, "volume": 11287.0}, {"date": "2018-02-26", "close": 0.13, "volume": 569666.0}, {"date": "2018-02-27", "close": 0.13, "volume": 526308.0}, {"date": "2018-02-28", "close": 0.13, "volume": 66196.0}, {"date": "2018-03-01", "close": 0.13, "volume": 50000.0}, {"date": "2018-03-02", "close": 0.13, "volume": 578750.0}, {"date": "2018-03-05", "close": 0.12, "volume": 256820.0}, {"date": "2018-03-06", "close": 0.11, "volume": 172105.0}, {"date": "2018-03-07", "close": 0.11, "volume": 156985.0}, {"date": "2018-03-08", "close": 0.12, "volume": 221561.0}, {"date": "2018-03-09", "close": 0.11, "volume": 4114837.0}, {"date": "2018-03-12", "close": 0.11, "volume": 284480.0}, {"date": "2018-03-13", "close": 0.11, "volume": 140802.0}, {"date": "2018-03-14", "close": 0.11, "volume": 360234.0}, {"date": "2018-03-15", "close": 0.11, "volume": 224000.0}, {"date": "2018-03-16", "close": 0.11, "volume": 1034855.0}, {"date": "2018-03-19", "close": 0.1, "volume": 76044.0}, {"date": "2018-03-20", "close": 0.1, "volume": 254646.0}, {"date": "2018-03-21", "close": 0.12, "volume": 983070.0}, {"date": "2018-03-22", "close": 0.12, "volume": 1610309.0}, {"date": "2018-03-23", "close": 0.12, "volume": 162500.0}, {"date": "2018-03-26", "close": 0.13, "volume": 575149.0}, {"date": "2018-03-27", "close": 0.13, "volume": 178777.0}, {"date": "2018-03-28", "close": 0.13, "volume": 153689.0}, {"date": "2018-03-29", "close": 0.13, "volume": 55300.0}, {"date": "2018-04-03", "close": 0.12, "volume": 233730.0}, {"date": "2018-04-04", "close": 0.13, "volume": 80000.0}, {"date": "2018-04-05", "close": 0.13, "volume": 34900.0}, {"date": "2018-04-06", "close": 0.12, "volume": 468088.0}, {"date": "2018-04-09", "close": 0.11, "volume": 11617.0}, {"date": "2018-04-10", "close": 0.11, "volume": 352588.0}, {"date": "2018-04-11", "close": 0.11, "volume": 28333.0}, {"date": "2018-04-12", "close": 0.12, "volume": 54277.0}, {"date": "2018-04-13", "close": 0.12, "volume": 46422.0}, {"date": "2018-04-16", "close": 0.11, "volume": 89067.0}, {"date": "2018-04-17", "close": 0.11, "volume": 57027.0}, {"date": "2018-04-19", "close": 0.12, "volume": 11458.0}, {"date": "2018-04-20", "close": 0.12, "volume": 10850.0}, {"date": "2018-04-23", "close": 0.12, "volume": 10000.0}, {"date": "2018-04-24", "close": 0.11, "volume": 172500.0}, {"date": "2018-04-26", "close": 0.11, "volume": 1500.0}, {"date": "2018-04-27", "close": 0.11, "volume": 472000.0}, {"date": "2018-05-01", "close": 0.11, "volume": 576747.0}, {"date": "2018-05-02", "close": 0.11, "volume": 11092.0}, {"date": "2018-05-03", "close": 0.1, "volume": 457000.0}, {"date": "2018-05-04", "close": 0.11, "volume": 322412.0}, {"date": "2018-05-07", "close": 0.11, "volume": 59864.0}, {"date": "2018-05-08", "close": 0.11, "volume": 50000.0}, {"date": "2018-05-09", "close": 0.11, "volume": 41929.0}, {"date": "2018-05-10", "close": 0.12, "volume": 616428.0}, {"date": "2018-05-11", "close": 0.12, "volume": 154587.0}, {"date": "2018-05-14", "close": 0.13, "volume": 138020.0}, {"date": "2018-05-15", "close": 0.13, "volume": 75092.0}, {"date": "2018-05-17", "close": 0.13, "volume": 7000.0}, {"date": "2018-05-18", "close": 0.12, "volume": 30000.0}, {"date": "2018-05-21", "close": 0.12, "volume": 294114.0}, {"date": "2018-05-22", "close": 0.13, "volume": 146558.0}, {"date": "2018-05-23", "close": 0.13, "volume": 65000.0}, {"date": "2018-05-30", "close": 0.14, "volume": 637904.0}, {"date": "2018-05-31", "close": 0.12, "volume": 22159.0}, {"date": "2018-06-01", "close": 0.12, "volume": 30692.0}, {"date": "2018-06-05", "close": 0.13, "volume": 48126.0}, {"date": "2018-06-06", "close": 0.13, "volume": 5500.0}, {"date": "2018-06-07", "close": 0.13, "volume": 627294.0}, {"date": "2018-06-08", "close": 0.12, "volume": 45074.0}, {"date": "2018-06-12", "close": 0.12, "volume": 327381.0}, {"date": "2018-06-13", "close": 0.11, "volume": 385445.0}, {"date": "2018-06-15", "close": 0.13, "volume": 460.0}, {"date": "2018-06-20", "close": 0.11, "volume": 181858.0}, {"date": "2018-06-21", "close": 0.12, "volume": 20000.0}, {"date": "2018-06-22", "close": 0.12, "volume": 481408.0}, {"date": "2018-06-25", "close": 0.12, "volume": 179794.0}, {"date": "2018-06-27", "close": 0.11, "volume": 663434.0}, {"date": "2018-06-28", "close": 0.12, "volume": 479553.0}, {"date": "2018-06-29", "close": 0.11, "volume": 43353.0}, {"date": "2018-07-02", "close": 0.13, "volume": 64910.0}, {"date": "2018-07-03", "close": 0.12, "volume": 257000.0}, {"date": "2018-07-04", "close": 0.12, "volume": 228990.0}, {"date": "2018-07-05", "close": 0.12, "volume": 729946.0}, {"date": "2018-07-06", "close": 0.12, "volume": 22000.0}, {"date": "2018-07-09", "close": 0.12, "volume": 67500.0}, {"date": "2018-07-10", "close": 0.11, "volume": 615263.0}, {"date": "2018-07-13", "close": 0.12, "volume": 99000.0}, {"date": "2018-07-17", "close": 0.12, "volume": 601000.0}, {"date": "2018-07-18", "close": 0.12, "volume": 62474.0}, {"date": "2018-07-24", "close": 0.12, "volume": 420000.0}, {"date": "2018-07-26", "close": 0.11, "volume": 269474.0}, {"date": "2018-07-27", "close": 0.11, "volume": 7000.0}, {"date": "2018-07-31", "close": 0.11, "volume": 9000.0}, {"date": "2018-08-02", "close": 0.1, "volume": 152500.0}, {"date": "2018-08-03", "close": 0.09, "volume": 138756.0}, {"date": "2018-08-06", "close": 0.09, "volume": 134528.0}, {"date": "2018-08-07", "close": 0.09, "volume": 87525.0}, {"date": "2018-08-09", "close": 0.1, "volume": 359622.0}, {"date": "2018-08-14", "close": 0.1, "volume": 150600.0}, {"date": "2018-08-15", "close": 0.09, "volume": 123114.0}, {"date": "2018-08-16", "close": 0.09, "volume": 59829.0}, {"date": "2018-08-17", "close": 0.07, "volume": 323327.0}, {"date": "2018-08-21", "close": 0.09, "volume": 48000.0}, {"date": "2018-08-22", "close": 0.09, "volume": 151234.0}, {"date": "2018-08-23", "close": 0.09, "volume": 126610.0}, {"date": "2018-08-24", "close": 0.09, "volume": 137774.0}, {"date": "2018-08-27", "close": 0.09, "volume": 80000.0}, {"date": "2018-08-28", "close": 0.09, "volume": 71762.0}, {"date": "2018-08-29", "close": 0.08, "volume": 234822.0}, {"date": "2018-08-30", "close": 0.08, "volume": 27000.0}, {"date": "2018-09-03", "close": 0.08, "volume": 26328.0}, {"date": "2018-09-05", "close": 0.08, "volume": 10000.0}, {"date": "2018-09-06", "close": 0.09, "volume": 140539.0}, {"date": "2018-09-07", "close": 0.09, "volume": 162717.0}, {"date": "2018-09-10", "close": 0.09, "volume": 18353.0}, {"date": "2018-09-12", "close": 0.08, "volume": 7000.0}, {"date": "2018-09-14", "close": 0.09, "volume": 13000.0}, {"date": "2018-09-17", "close": 0.09, "volume": 5411.0}, {"date": "2018-09-20", "close": 0.08, "volume": 90000.0}, {"date": "2018-09-21", "close": 0.09, "volume": 74000.0}, {"date": "2018-09-25", "close": 0.08, "volume": 262092.0}, {"date": "2018-09-26", "close": 0.08, "volume": 79916.0}, {"date": "2018-10-04", "close": 0.08, "volume": 5000.0}, {"date": "2018-10-05", "close": 0.09, "volume": 7000.0}, {"date": "2018-10-08", "close": 0.09, "volume": 598577.0}, {"date": "2018-10-10", "close": 0.08, "volume": 5000.0}, {"date": "2018-10-15", "close": 0.09, "volume": 282814.0}, {"date": "2018-10-16", "close": 0.11, "volume": 530330.0}, {"date": "2018-10-17", "close": 0.09, "volume": 744144.0}, {"date": "2018-10-18", "close": 0.1, "volume": 46849.0}, {"date": "2018-10-22", "close": 0.09, "volume": 128269.0}, {"date": "2018-10-23", "close": 0.1, "volume": 280000.0}, {"date": "2018-10-24", "close": 0.1, "volume": 25000.0}, {"date": "2018-10-25", "close": 0.09, "volume": 70000.0}, {"date": "2018-10-29", "close": 0.1, "volume": 149937.0}, {"date": "2018-10-30", "close": 0.09, "volume": 406513.0}, {"date": "2018-10-31", "close": 0.09, "volume": 169769.0}, {"date": "2018-11-02", "close": 0.09, "volume": 12000.0}, {"date": "2018-11-05", "close": 0.09, "volume": 55000.0}, {"date": "2018-11-06", "close": 0.09, "volume": 3749.0}, {"date": "2018-11-07", "close": 0.09, "volume": 17612.0}, {"date": "2018-11-12", "close": 0.09, "volume": 188395.0}, {"date": "2018-11-14", "close": 0.09, "volume": 43855.0}, {"date": "2018-11-15", "close": 0.08, "volume": 79013.0}, {"date": "2018-11-16", "close": 0.08, "volume": 52936.0}, {"date": "2018-11-19", "close": 0.08, "volume": 179492.0}, {"date": "2018-11-20", "close": 0.08, "volume": 40000.0}, {"date": "2018-11-21", "close": 0.08, "volume": 577728.0}, {"date": "2018-11-22", "close": 0.09, "volume": 75000.0}, {"date": "2018-11-23", "close": 0.08, "volume": 188378.0}, {"date": "2018-11-26", "close": 0.08, "volume": 221749.0}, {"date": "2018-11-27", "close": 0.08, "volume": 282625.0}, {"date": "2018-11-28", "close": 0.08, "volume": 153934.0}, {"date": "2018-11-30", "close": 0.08, "volume": 10000.0}, {"date": "2018-12-03", "close": 0.08, "volume": 30886.0}, {"date": "2018-12-13", "close": 0.073, "volume": 12000.0}, {"date": "2018-12-14", "close": 0.073, "volume": 88025.0}, {"date": "2018-12-17", "close": 0.073, "volume": 9975.0}, {"date": "2018-12-19", "close": 0.078, "volume": 152632.0}, {"date": "2018-12-20", "close": 0.068, "volume": 872607.0}, {"date": "2018-12-21", "close": 0.07, "volume": 6000.0}, {"date": "2018-12-31", "close": 0.08, "volume": 50000.0}, {"date": "2019-01-03", "close": 0.085, "volume": 416500.0}, {"date": "2019-01-04", "close": 0.099, "volume": 300076.0}, {"date": "2019-01-07", "close": 0.099, "volume": 104435.0}, {"date": "2019-01-08", "close": 0.1, "volume": 10000.0}, {"date": "2019-01-09", "close": 0.095, "volume": 175566.0}, {"date": "2019-01-11", "close": 0.1, "volume": 149740.0}, {"date": "2019-01-14", "close": 0.091, "volume": 15860.0}, {"date": "2019-01-15", "close": 0.091, "volume": 579782.0}, {"date": "2019-01-17", "close": 0.1, "volume": 76000.0}, {"date": "2019-01-18", "close": 0.1, "volume": 31579.0}, {"date": "2019-01-21", "close": 0.1, "volume": 8000.0}, {"date": "2019-01-22", "close": 0.105, "volume": 248218.0}, {"date": "2019-01-23", "close": 0.1, "volume": 20000.0}, {"date": "2019-01-24", "close": 0.1, "volume": 205411.0}, {"date": "2019-01-25", "close": 0.105, "volume": 16239.0}, {"date": "2019-02-01", "close": 0.1, "volume": 86660.0}, {"date": "2019-02-04", "close": 0.1, "volume": 10417.0}, {"date": "2019-02-07", "close": 0.095, "volume": 40000.0}, {"date": "2019-02-08", "close": 0.09, "volume": 12800.0}, {"date": "2019-02-11", "close": 0.09, "volume": 14045.0}, {"date": "2019-02-19", "close": 0.09, "volume": 100000.0}, {"date": "2019-02-20", "close": 0.098, "volume": 108673.0}, {"date": "2019-02-21", "close": 0.09, "volume": 2023428.0}, {"date": "2019-02-22", "close": 0.098, "volume": 9541.0}, {"date": "2019-02-25", "close": 0.092, "volume": 200000.0}, {"date": "2019-02-26", "close": 0.1, "volume": 232701.0}, {"date": "2019-02-27", "close": 0.11, "volume": 260000.0}, {"date": "2019-02-28", "close": 0.105, "volume": 55021.0}, {"date": "2019-03-01", "close": 0.1, "volume": 90244.0}, {"date": "2019-03-04", "close": 0.1, "volume": 150000.0}, {"date": "2019-03-05", "close": 0.1, "volume": 70000.0}, {"date": "2019-03-06", "close": 0.1, "volume": 5591.0}, {"date": "2019-03-07", "close": 0.11, "volume": 72000.0}, {"date": "2019-03-08", "close": 0.1, "volume": 53652.0}, {"date": "2019-03-11", "close": 0.11, "volume": 59100.0}, {"date": "2019-03-12", "close": 0.11, "volume": 230989.0}, {"date": "2019-03-13", "close": 0.105, "volume": 94.0}, {"date": "2019-03-14", "close": 0.11, "volume": 5356.0}, {"date": "2019-03-15", "close": 0.11, "volume": 607677.0}, {"date": "2019-03-18", "close": 0.11, "volume": 16455.0}, {"date": "2019-03-19", "close": 0.11, "volume": 17465.0}, {"date": "2019-03-21", "close": 0.105, "volume": 32533.0}, {"date": "2019-03-22", "close": 0.11, "volume": 186078.0}, {"date": "2019-03-25", "close": 0.115, "volume": 148591.0}, {"date": "2019-03-26", "close": 0.105, "volume": 2000.0}, {"date": "2019-03-27", "close": 0.1, "volume": 341600.0}, {"date": "2019-03-28", "close": 0.1, "volume": 535549.0}, {"date": "2019-03-29", "close": 0.1, "volume": 305000.0}, {"date": "2019-04-01", "close": 0.1, "volume": 95204.0}, {"date": "2019-04-02", "close": 0.11, "volume": 420515.0}, {"date": "2019-04-03", "close": 0.11, "volume": 203315.0}, {"date": "2019-04-04", "close": 0.105, "volume": 200000.0}, {"date": "2019-04-05", "close": 0.105, "volume": 14405.0}, {"date": "2019-04-09", "close": 0.11, "volume": 3842.0}, {"date": "2019-04-10", "close": 0.105, "volume": 45875.0}, {"date": "2019-04-11", "close": 0.11, "volume": 47714.0}, {"date": "2019-04-12", "close": 0.105, "volume": 3655.0}, {"date": "2019-04-15", "close": 0.11, "volume": 154467.0}, {"date": "2019-04-16", "close": 0.105, "volume": 101900.0}, {"date": "2019-04-17", "close": 0.105, "volume": 324688.0}, {"date": "2019-04-18", "close": 0.105, "volume": 40000.0}, {"date": "2019-04-23", "close": 0.11, "volume": 5000.0}, {"date": "2019-04-24", "close": 0.105, "volume": 94617.0}, {"date": "2019-04-26", "close": 0.1, "volume": 133000.0}, {"date": "2019-04-29", "close": 0.1, "volume": 195978.0}, {"date": "2019-04-30", "close": 0.105, "volume": 29022.0}, {"date": "2019-05-02", "close": 0.115, "volume": 221452.0}, {"date": "2019-05-03", "close": 0.105, "volume": 9598.0}, {"date": "2019-05-06", "close": 0.105, "volume": 37448.0}, {"date": "2019-05-07", "close": 0.105, "volume": 2552.0}, {"date": "2019-05-13", "close": 0.105, "volume": 28303.0}, {"date": "2019-05-14", "close": 0.12, "volume": 103463.0}, {"date": "2019-05-15", "close": 0.12, "volume": 110582.0}, {"date": "2019-05-16", "close": 0.13, "volume": 289709.0}, {"date": "2019-05-17", "close": 0.13, "volume": 113680.0}, {"date": "2019-05-20", "close": 0.15, "volume": 799711.0}, {"date": "2019-05-21", "close": 0.14, "volume": 216451.0}, {"date": "2019-05-22", "close": 0.16, "volume": 438604.0}, {"date": "2019-05-23", "close": 0.15, "volume": 118187.0}, {"date": "2019-05-24", "close": 0.17, "volume": 246331.0}, {"date": "2019-05-27", "close": 0.17, "volume": 14713.0}, {"date": "2019-05-28", "close": 0.165, "volume": 40000.0}, {"date": "2019-05-29", "close": 0.16, "volume": 400990.0}, {"date": "2019-05-30", "close": 0.16, "volume": 55117.0}, {"date": "2019-06-03", "close": 0.155, "volume": 156937.0}, {"date": "2019-06-05", "close": 0.15, "volume": 217063.0}, {"date": "2019-06-06", "close": 0.15, "volume": 107323.0}, {"date": "2019-06-07", "close": 0.155, "volume": 196712.0}, {"date": "2019-06-11", "close": 0.15, "volume": 136019.0}, {"date": "2019-06-12", "close": 0.15, "volume": 377990.0}, {"date": "2019-06-13", "close": 0.15, "volume": 240000.0}, {"date": "2019-06-14", "close": 0.155, "volume": 335088.0}, {"date": "2019-06-18", "close": 0.17, "volume": 603134.0}, {"date": "2019-06-20", "close": 0.17, "volume": 74588.0}, {"date": "2019-06-21", "close": 0.165, "volume": 10000.0}, {"date": "2019-06-25", "close": 0.165, "volume": 103868.0}, {"date": "2019-06-26", "close": 0.16, "volume": 69465.0}, {"date": "2019-06-27", "close": 0.16, "volume": 35664.0}, {"date": "2019-06-28", "close": 0.16, "volume": 50000.0}, {"date": "2019-07-01", "close": 0.165, "volume": 38500.0}, {"date": "2019-07-02", "close": 0.165, "volume": 75000.0}, {"date": "2019-07-03", "close": 0.17, "volume": 50000.0}, {"date": "2019-07-05", "close": 0.155, "volume": 100000.0}, {"date": "2019-07-08", "close": 0.16, "volume": 258073.0}, {"date": "2019-07-09", "close": 0.165, "volume": 41518.0}, {"date": "2019-07-10", "close": 0.15, "volume": 57215.0}, {"date": "2019-07-11", "close": 0.15, "volume": 55000.0}, {"date": "2019-07-12", "close": 0.15, "volume": 5019.0}, {"date": "2019-07-15", "close": 0.15, "volume": 36671.0}, {"date": "2019-07-16", "close": 0.15, "volume": 100422.0}, {"date": "2019-07-17", "close": 0.155, "volume": 1584.0}, {"date": "2019-07-19", "close": 0.155, "volume": 35449.0}, {"date": "2019-07-22", "close": 0.16, "volume": 41500.0}, {"date": "2019-07-23", "close": 0.17, "volume": 126266.0}, {"date": "2019-07-24", "close": 0.17, "volume": 101109.0}, {"date": "2019-07-25", "close": 0.16, "volume": 23900.0}, {"date": "2019-07-26", "close": 0.16, "volume": 51000.0}, {"date": "2019-07-29", "close": 0.15, "volume": 125191.0}, {"date": "2019-07-30", "close": 0.15, "volume": 15959.0}, {"date": "2019-07-31", "close": 0.15, "volume": 100000.0}, {"date": "2019-08-01", "close": 0.15, "volume": 164544.0}, {"date": "2019-08-05", "close": 0.16, "volume": 40167.0}, {"date": "2019-08-06", "close": 0.15, "volume": 7302.0}, {"date": "2019-08-07", "close": 0.15, "volume": 12276.0}, {"date": "2019-08-08", "close": 0.16, "volume": 124613.0}, {"date": "2019-08-09", "close": 0.15, "volume": 29116.0}, {"date": "2019-08-13", "close": 0.15, "volume": 128534.0}, {"date": "2019-08-16", "close": 0.155, "volume": 38556.0}, {"date": "2019-08-19", "close": 0.17, "volume": 347964.0}, {"date": "2019-08-20", "close": 0.17, "volume": 30000.0}, {"date": "2019-08-21", "close": 0.17, "volume": 178500.0}, {"date": "2019-08-22", "close": 0.165, "volume": 16900.0}, {"date": "2019-08-23", "close": 0.155, "volume": 16841.0}, {"date": "2019-08-26", "close": 0.16, "volume": 25000.0}, {"date": "2019-08-27", "close": 0.155, "volume": 125152.0}, {"date": "2019-08-28", "close": 0.16, "volume": 47860.0}, {"date": "2019-08-30", "close": 0.165, "volume": 122715.0}, {"date": "2019-09-04", "close": 0.165, "volume": 41000.0}, {"date": "2019-09-06", "close": 0.165, "volume": 301000.0}, {"date": "2019-09-09", "close": 0.155, "volume": 10000.0}, {"date": "2019-09-10", "close": 0.16, "volume": 6500.0}, {"date": "2019-09-12", "close": 0.16, "volume": 455376.0}, {"date": "2019-09-13", "close": 0.165, "volume": 7375.0}, {"date": "2019-09-16", "close": 0.16, "volume": 10000.0}, {"date": "2019-09-18", "close": 0.15, "volume": 133290.0}, {"date": "2019-09-20", "close": 0.16, "volume": 101067.0}, {"date": "2019-09-23", "close": 0.145, "volume": 27075.0}, {"date": "2019-09-25", "close": 0.16, "volume": 291533.0}, {"date": "2019-09-26", "close": 0.155, "volume": 20000.0}, {"date": "2019-10-01", "close": 0.15, "volume": 21099.0}, {"date": "2019-10-02", "close": 0.16, "volume": 88257.0}, {"date": "2019-10-03", "close": 0.165, "volume": 22971.0}, {"date": "2019-10-04", "close": 0.155, "volume": 52591.0}, {"date": "2019-10-07", "close": 0.15, "volume": 17221.0}, {"date": "2019-10-10", "close": 0.165, "volume": 10750.0}, {"date": "2019-10-14", "close": 0.15, "volume": 21221.0}, {"date": "2019-10-15", "close": 0.16, "volume": 55221.0}, {"date": "2019-10-17", "close": 0.155, "volume": 318500.0}, {"date": "2019-10-21", "close": 0.16, "volume": 36000.0}, {"date": "2019-10-25", "close": 0.155, "volume": 41440.0}, {"date": "2019-10-28", "close": 0.16, "volume": 148093.0}, {"date": "2019-10-29", "close": 0.16, "volume": 15685.0}, {"date": "2019-10-30", "close": 0.16, "volume": 50500.0}, {"date": "2019-11-01", "close": 0.16, "volume": 88741.0}, {"date": "2019-11-07", "close": 0.16, "volume": 21568.0}, {"date": "2019-11-08", "close": 0.16, "volume": 5210.0}, {"date": "2019-11-11", "close": 0.175, "volume": 235763.0}, {"date": "2019-11-12", "close": 0.18, "volume": 55900.0}, {"date": "2019-11-13", "close": 0.17, "volume": 126887.0}, {"date": "2019-11-14", "close": 0.175, "volume": 106465.0}, {"date": "2019-11-15", "close": 0.17, "volume": 17537.0}, {"date": "2019-11-18", "close": 0.165, "volume": 12295.0}, {"date": "2019-11-19", "close": 0.175, "volume": 303318.0}, {"date": "2019-11-21", "close": 0.18, "volume": 133644.0}, {"date": "2019-11-22", "close": 0.17, "volume": 51039.0}, {"date": "2019-11-27", "close": 0.18, "volume": 143550.0}, {"date": "2019-11-29", "close": 0.175, "volume": 100000.0}, {"date": "2019-12-02", "close": 0.18, "volume": 173449.0}, {"date": "2019-12-03", "close": 0.175, "volume": 60605.0}, {"date": "2019-12-04", "close": 0.18, "volume": 152324.0}, {"date": "2019-12-06", "close": 0.18, "volume": 15000.0}, {"date": "2019-12-09", "close": 0.18, "volume": 42500.0}, {"date": "2019-12-10", "close": 0.18, "volume": 5000.0}, {"date": "2019-12-11", "close": 0.17, "volume": 28103.0}, {"date": "2019-12-12", "close": 0.17, "volume": 335732.0}, {"date": "2019-12-13", "close": 0.17, "volume": 40000.0}, {"date": "2019-12-16", "close": 0.155, "volume": 135941.0}, {"date": "2019-12-18", "close": 0.16, "volume": 67045.0}, {"date": "2019-12-19", "close": 0.165, "volume": 100000.0}, {"date": "2019-12-20", "close": 0.165, "volume": 205600.0}, {"date": "2019-12-23", "close": 0.15, "volume": 61275.0}, {"date": "2019-12-24", "close": 0.165, "volume": 31040.0}, {"date": "2019-12-27", "close": 0.165, "volume": 5000.0}, {"date": "2019-12-30", "close": 0.165, "volume": 97277.0}, {"date": "2019-12-31", "close": 0.18, "volume": 137439.0}, {"date": "2020-01-02", "close": 0.22, "volume": 242774.0}, {"date": "2020-01-06", "close": 0.22, "volume": 192893.0}, {"date": "2020-01-07", "close": 0.21, "volume": 78500.0}, {"date": "2020-01-08", "close": 0.25, "volume": 124693.0}, {"date": "2020-01-09", "close": 0.215, "volume": 13862.0}, {"date": "2020-01-13", "close": 0.21, "volume": 117389.0}, {"date": "2020-01-14", "close": 0.215, "volume": 26005.0}, {"date": "2020-01-15", "close": 0.22, "volume": 8333.0}, {"date": "2020-01-16", "close": 0.215, "volume": 2146.0}, {"date": "2020-01-17", "close": 0.225, "volume": 358800.0}, {"date": "2020-01-21", "close": 0.205, "volume": 124378.0}, {"date": "2020-01-22", "close": 0.195, "volume": 18190.0}, {"date": "2020-01-23", "close": 0.205, "volume": 163699.0}, {"date": "2020-01-24", "close": 0.19, "volume": 57073.0}, {"date": "2020-01-28", "close": 0.2, "volume": 32926.0}, {"date": "2020-01-29", "close": 0.205, "volume": 50000.0}, {"date": "2020-01-30", "close": 0.21, "volume": 55000.0}, {"date": "2020-01-31", "close": 0.21, "volume": 59892.0}, {"date": "2020-02-03", "close": 0.21, "volume": 99046.0}, {"date": "2020-02-04", "close": 0.22, "volume": 45118.0}, {"date": "2020-02-05", "close": 0.235, "volume": 107925.0}, {"date": "2020-02-07", "close": 0.22, "volume": 8334.0}, {"date": "2020-02-11", "close": 0.225, "volume": 58610.0}, {"date": "2020-02-12", "close": 0.235, "volume": 63129.0}, {"date": "2020-02-18", "close": 0.23, "volume": 37226.0}, {"date": "2020-02-19", "close": 0.23, "volume": 20220.0}, {"date": "2020-02-20", "close": 0.235, "volume": 40000.0}, {"date": "2020-02-21", "close": 0.245, "volume": 234216.0}, {"date": "2020-02-24", "close": 0.25, "volume": 166185.0}, {"date": "2020-02-25", "close": 0.24, "volume": 80330.0}, {"date": "2020-02-26", "close": 0.24, "volume": 60634.0}, {"date": "2020-02-27", "close": 0.235, "volume": 86698.0}, {"date": "2020-02-28", "close": 0.225, "volume": 132622.0}, {"date": "2020-03-02", "close": 0.225, "volume": 271710.0}, {"date": "2020-03-03", "close": 0.23, "volume": 48173.0}, {"date": "2020-03-06", "close": 0.225, "volume": 40000.0}, {"date": "2020-03-09", "close": 0.21, "volume": 124407.0}, {"date": "2020-03-10", "close": 0.225, "volume": 49247.0}, {"date": "2020-03-12", "close": 0.225, "volume": 65643.0}, {"date": "2020-03-13", "close": 0.215, "volume": 101033.0}, {"date": "2020-03-16", "close": 0.2, "volume": 5620.0}, {"date": "2020-03-17", "close": 0.195, "volume": 80549.0}, {"date": "2020-03-18", "close": 0.18, "volume": 71410.0}, {"date": "2020-03-19", "close": 0.2, "volume": 237613.0}, {"date": "2020-03-23", "close": 0.18, "volume": 43000.0}, {"date": "2020-03-24", "close": 0.195, "volume": 78055.0}, {"date": "2020-03-25", "close": 0.2, "volume": 58500.0}, {"date": "2020-03-26", "close": 0.19, "volume": 30440.0}, {"date": "2020-03-27", "close": 0.19, "volume": 41981.0}, {"date": "2020-03-30", "close": 0.2, "volume": 135799.0}, {"date": "2020-03-31", "close": 0.21, "volume": 146576.0}, {"date": "2020-04-01", "close": 0.21, "volume": 70037.0}, {"date": "2020-04-02", "close": 0.21, "volume": 39060.0}, {"date": "2020-04-03", "close": 0.195, "volume": 42653.0}, {"date": "2020-04-07", "close": 0.195, "volume": 49250.0}, {"date": "2020-04-08", "close": 0.195, "volume": 45000.0}, {"date": "2020-04-09", "close": 0.21, "volume": 27003.0}, {"date": "2020-04-14", "close": 0.215, "volume": 20003.0}, {"date": "2020-04-15", "close": 0.2, "volume": 149546.0}, {"date": "2020-04-16", "close": 0.215, "volume": 2861.0}, {"date": "2020-04-17", "close": 0.21, "volume": 21086.0}, {"date": "2020-04-24", "close": 0.235, "volume": 456001.0}, {"date": "2020-04-27", "close": 0.24, "volume": 24440.0}, {"date": "2020-04-28", "close": 0.21, "volume": 194567.0}, {"date": "2020-04-29", "close": 0.21, "volume": 45551.0}, {"date": "2020-04-30", "close": 0.21, "volume": 46551.0}, {"date": "2020-05-01", "close": 0.21, "volume": 304000.0}, {"date": "2020-05-05", "close": 0.21, "volume": 2390.0}, {"date": "2020-05-06", "close": 0.21, "volume": 51000.0}, {"date": "2020-05-08", "close": 0.23, "volume": 136099.0}, {"date": "2020-05-11", "close": 0.24, "volume": 218774.0}, {"date": "2020-05-13", "close": 0.225, "volume": 5150.0}, {"date": "2020-05-14", "close": 0.23, "volume": 65162.0}, {"date": "2020-05-15", "close": 0.235, "volume": 22521.0}, {"date": "2020-05-18", "close": 0.23, "volume": 93326.0}, {"date": "2020-05-19", "close": 0.22, "volume": 193000.0}, {"date": "2020-05-20", "close": 0.22, "volume": 9670.0}, {"date": "2020-05-21", "close": 0.23, "volume": 90000.0}, {"date": "2020-05-22", "close": 0.23, "volume": 3500.0}, {"date": "2020-05-25", "close": 0.225, "volume": 107777.0}, {"date": "2020-05-26", "close": 0.23, "volume": 5000.0}, {"date": "2020-05-27", "close": 0.22, "volume": 34466.0}, {"date": "2020-05-28", "close": 0.22, "volume": 74104.0}, {"date": "2020-05-29", "close": 0.21, "volume": 10734.0}, {"date": "2020-06-01", "close": 0.21, "volume": 104000.0}, {"date": "2020-06-02", "close": 0.21, "volume": 25000.0}, {"date": "2020-06-03", "close": 0.22, "volume": 4000.0}, {"date": "2020-06-04", "close": 0.22, "volume": 6000.0}, {"date": "2020-06-05", "close": 0.22, "volume": 14600.0}, {"date": "2020-06-09", "close": 0.205, "volume": 97500.0}, {"date": "2020-06-10", "close": 0.22, "volume": 15000.0}, {"date": "2020-06-11", "close": 0.205, "volume": 144600.0}, {"date": "2020-06-12", "close": 0.205, "volume": 43550.0}, {"date": "2020-06-15", "close": 0.225, "volume": 68043.0}, {"date": "2020-06-17", "close": 0.225, "volume": 54833.0}, {"date": "2020-06-18", "close": 0.23, "volume": 59625.0}, {"date": "2020-06-19", "close": 0.235, "volume": 139280.0}, {"date": "2020-06-22", "close": 0.245, "volume": 1091171.0}, {"date": "2020-06-23", "close": 0.25, "volume": 277992.0}, {"date": "2020-06-24", "close": 0.25, "volume": 164239.0}, {"date": "2020-06-25", "close": 0.245, "volume": 40000.0}, {"date": "2020-06-26", "close": 0.245, "volume": 153613.0}, {"date": "2020-06-29", "close": 0.27, "volume": 373701.0}, {"date": "2020-06-30", "close": 0.29, "volume": 550684.0}, {"date": "2020-07-01", "close": 0.3, "volume": 280330.0}, {"date": "2020-07-02", "close": 0.3, "volume": 285392.0}, {"date": "2020-07-03", "close": 0.31, "volume": 154866.0}, {"date": "2020-07-06", "close": 0.31, "volume": 52405.0}, {"date": "2020-07-07", "close": 0.305, "volume": 211146.0}, {"date": "2020-07-08", "close": 0.31, "volume": 238094.0}, {"date": "2020-07-09", "close": 0.305, "volume": 262000.0}, {"date": "2020-07-10", "close": 0.31, "volume": 314062.0}, {"date": "2020-07-17", "close": 0.265, "volume": 522468.0}, {"date": "2020-07-20", "close": 0.295, "volume": 219968.0}, {"date": "2020-07-21", "close": 0.29, "volume": 372559.0}, {"date": "2020-07-22", "close": 0.305, "volume": 174759.0}, {"date": "2020-07-23", "close": 0.29, "volume": 149880.0}, {"date": "2020-07-24", "close": 0.285, "volume": 52000.0}, {"date": "2020-07-27", "close": 0.27, "volume": 1668359.0}, {"date": "2020-07-28", "close": 0.26, "volume": 430501.0}, {"date": "2020-07-29", "close": 0.26, "volume": 313177.0}, {"date": "2020-07-30", "close": 0.265, "volume": 110864.0}, {"date": "2020-07-31", "close": 0.26, "volume": 105000.0}, {"date": "2020-08-03", "close": 0.255, "volume": 227986.0}, {"date": "2020-08-04", "close": 0.25, "volume": 120488.0}, {"date": "2020-08-05", "close": 0.25, "volume": 104799.0}, {"date": "2020-08-06", "close": 0.26, "volume": 70421.0}, {"date": "2020-08-07", "close": 0.26, "volume": 123981.0}, {"date": "2020-08-10", "close": 0.29, "volume": 642144.0}, {"date": "2020-08-11", "close": 0.28, "volume": 91082.0}, {"date": "2020-08-12", "close": 0.265, "volume": 129419.0}, {"date": "2020-08-13", "close": 0.275, "volume": 50365.0}, {"date": "2020-08-14", "close": 0.275, "volume": 50940.0}, {"date": "2020-08-17", "close": 0.26, "volume": 91959.0}, {"date": "2020-08-18", "close": 0.26, "volume": 239893.0}, {"date": "2020-08-19", "close": 0.275, "volume": 294861.0}, {"date": "2020-08-20", "close": 0.275, "volume": 4000.0}, {"date": "2020-08-21", "close": 0.26, "volume": 248929.0}, {"date": "2020-08-24", "close": 0.24, "volume": 300220.0}, {"date": "2020-08-25", "close": 0.25, "volume": 361873.0}, {"date": "2020-08-26", "close": 0.26, "volume": 37725.0}, {"date": "2020-08-27", "close": 0.255, "volume": 169283.0}, {"date": "2020-08-28", "close": 0.25, "volume": 98871.0}, {"date": "2020-08-31", "close": 0.25, "volume": 260263.0}, {"date": "2020-09-01", "close": 0.255, "volume": 81938.0}, {"date": "2020-09-02", "close": 0.26, "volume": 30475.0}, {"date": "2020-09-03", "close": 0.255, "volume": 28024.0}, {"date": "2020-09-04", "close": 0.25, "volume": 154766.0}, {"date": "2020-09-07", "close": 0.255, "volume": 21500.0}, {"date": "2020-09-08", "close": 0.255, "volume": 113741.0}, {"date": "2020-09-09", "close": 0.245, "volume": 50527.0}, {"date": "2020-09-10", "close": 0.255, "volume": 138181.0}, {"date": "2020-09-11", "close": 0.252, "volume": 30400.0}, {"date": "2020-09-14", "close": 0.245, "volume": 292375.0}, {"date": "2020-09-15", "close": 0.25, "volume": 40731.0}, {"date": "2020-09-16", "close": 0.255, "volume": 21000.0}, {"date": "2020-09-17", "close": 0.24, "volume": 171700.0}, {"date": "2020-09-18", "close": 0.25, "volume": 34276.0}, {"date": "2020-09-21", "close": 0.24, "volume": 61224.0}, {"date": "2020-09-22", "close": 0.25, "volume": 86590.0}, {"date": "2020-09-23", "close": 0.25, "volume": 92698.0}, {"date": "2020-09-24", "close": 0.23, "volume": 367809.0}, {"date": "2020-09-25", "close": 0.235, "volume": 686077.0}, {"date": "2020-09-28", "close": 0.235, "volume": 662751.0}, {"date": "2020-09-29", "close": 0.24, "volume": 397528.0}, {"date": "2020-09-30", "close": 0.255, "volume": 200000.0}, {"date": "2020-10-01", "close": 0.24, "volume": 95200.0}, {"date": "2020-10-02", "close": 0.25, "volume": 112029.0}, {"date": "2020-10-05", "close": 0.25, "volume": 10300.0}, {"date": "2020-10-06", "close": 0.255, "volume": 187273.0}, {"date": "2020-10-07", "close": 0.26, "volume": 5727.0}, {"date": "2020-10-08", "close": 0.26, "volume": 26999.0}, {"date": "2020-10-09", "close": 0.25, "volume": 51803.0}, {"date": "2020-10-13", "close": 0.255, "volume": 92000.0}, {"date": "2020-10-14", "close": 0.25, "volume": 44692.0}, {"date": "2020-10-16", "close": 0.255, "volume": 65367.0}, {"date": "2020-10-19", "close": 0.255, "volume": 155942.0}, {"date": "2020-10-20", "close": 0.265, "volume": 360949.0}, {"date": "2020-10-21", "close": 0.275, "volume": 431371.0}, {"date": "2020-10-22", "close": 0.305, "volume": 975886.0}, {"date": "2020-10-23", "close": 0.305, "volume": 693730.0}, {"date": "2020-10-26", "close": 0.31, "volume": 201638.0}, {"date": "2020-10-27", "close": 0.315, "volume": 658888.0}, {"date": "2020-10-28", "close": 0.31, "volume": 344917.0}, {"date": "2020-10-29", "close": 0.315, "volume": 1123382.0}, {"date": "2020-10-30", "close": 0.315, "volume": 278366.0}, {"date": "2020-11-02", "close": 0.3, "volume": 198851.0}, {"date": "2020-11-03", "close": 0.3, "volume": 740643.0}, {"date": "2020-11-04", "close": 0.295, "volume": 253127.0}, {"date": "2020-11-05", "close": 0.3, "volume": 150910.0}, {"date": "2020-11-06", "close": 0.295, "volume": 94385.0}, {"date": "2020-11-09", "close": 0.3, "volume": 39560.0}, {"date": "2020-11-10", "close": 0.31, "volume": 615746.0}, {"date": "2020-11-11", "close": 0.315, "volume": 116314.0}, {"date": "2020-11-12", "close": 0.3, "volume": 81676.0}, {"date": "2020-11-13", "close": 0.315, "volume": 481526.0}, {"date": "2020-11-16", "close": 0.315, "volume": 46038.0}, {"date": "2020-11-17", "close": 0.31, "volume": 133973.0}, {"date": "2020-11-18", "close": 0.315, "volume": 669580.0}, {"date": "2020-11-19", "close": 0.325, "volume": 205481.0}, {"date": "2020-11-20", "close": 0.315, "volume": 12000.0}, {"date": "2020-11-23", "close": 0.3, "volume": 59462.0}, {"date": "2020-11-24", "close": 0.31, "volume": 509695.0}, {"date": "2020-11-25", "close": 0.3, "volume": 47626.0}, {"date": "2020-11-26", "close": 0.3, "volume": 65688.0}, {"date": "2020-11-27", "close": 0.305, "volume": 138152.0}, {"date": "2020-11-30", "close": 0.29, "volume": 104700.0}, {"date": "2020-12-01", "close": 0.3, "volume": 409330.0}, {"date": "2020-12-02", "close": 0.305, "volume": 50900.0}, {"date": "2020-12-03", "close": 0.31, "volume": 119422.0}, {"date": "2020-12-04", "close": 0.29, "volume": 38500.0}, {"date": "2020-12-07", "close": 0.3, "volume": 111494.0}, {"date": "2020-12-08", "close": 0.31, "volume": 33749.0}, {"date": "2020-12-09", "close": 0.32, "volume": 95034.0}, {"date": "2020-12-10", "close": 0.315, "volume": 40372.0}, {"date": "2020-12-11", "close": 0.31, "volume": 8964.0}, {"date": "2020-12-14", "close": 0.31, "volume": 156250.0}, {"date": "2020-12-15", "close": 0.325, "volume": 257864.0}, {"date": "2020-12-16", "close": 0.29, "volume": 310033.0}, {"date": "2020-12-17", "close": 0.31, "volume": 229135.0}, {"date": "2020-12-18", "close": 0.315, "volume": 61700.0}, {"date": "2020-12-21", "close": 0.32, "volume": 74164.0}, {"date": "2020-12-22", "close": 0.325, "volume": 160000.0}, {"date": "2020-12-23", "close": 0.33, "volume": 41256.0}, {"date": "2020-12-24", "close": 0.3, "volume": 21000.0}, {"date": "2020-12-29", "close": 0.33, "volume": 121327.0}, {"date": "2020-12-30", "close": 0.32, "volume": 8312.0}, {"date": "2021-01-04", "close": 0.33, "volume": 115100.0}, {"date": "2021-01-05", "close": 0.305, "volume": 46959.0}, {"date": "2021-01-06", "close": 0.305, "volume": 208085.0}, {"date": "2021-01-07", "close": 0.32, "volume": 15141.0}, {"date": "2021-01-08", "close": 0.31, "volume": 113040.0}, {"date": "2021-01-11", "close": 0.325, "volume": 287626.0}, {"date": "2021-01-12", "close": 0.325, "volume": 23607.0}, {"date": "2021-01-13", "close": 0.34, "volume": 119070.0}, {"date": "2021-01-14", "close": 0.35, "volume": 13851.0}, {"date": "2021-01-15", "close": 0.37, "volume": 136203.0}, {"date": "2021-01-20", "close": 0.4, "volume": 392819.0}, {"date": "2021-01-21", "close": 0.4, "volume": 879236.0}, {"date": "2021-01-22", "close": 0.365, "volume": 31300.0}, {"date": "2021-01-25", "close": 0.385, "volume": 5188.0}, {"date": "2021-01-27", "close": 0.37, "volume": 71500.0}, {"date": "2021-01-28", "close": 0.37, "volume": 12300.0}, {"date": "2021-01-29", "close": 0.38, "volume": 26275.0}, {"date": "2021-02-01", "close": 0.37, "volume": 86374.0}, {"date": "2021-02-02", "close": 0.37, "volume": 61000.0}, {"date": "2021-02-03", "close": 0.345, "volume": 13800.0}, {"date": "2021-02-04", "close": 0.37, "volume": 49526.0}, {"date": "2021-02-05", "close": 0.365, "volume": 43882.0}, {"date": "2021-02-08", "close": 0.37, "volume": 474007.0}, {"date": "2021-02-09", "close": 0.32, "volume": 327179.0}, {"date": "2021-02-10", "close": 0.35, "volume": 111532.0}, {"date": "2021-02-11", "close": 0.34, "volume": 219955.0}, {"date": "2021-02-12", "close": 0.355, "volume": 339697.0}, {"date": "2021-02-15", "close": 0.32, "volume": 88088.0}, {"date": "2021-02-16", "close": 0.355, "volume": 427361.0}, {"date": "2021-02-17", "close": 0.31, "volume": 253105.0}, {"date": "2021-02-18", "close": 0.315, "volume": 15644.0}, {"date": "2021-02-19", "close": 0.33, "volume": 131622.0}, {"date": "2021-02-22", "close": 0.335, "volume": 140745.0}, {"date": "2021-02-23", "close": 0.305, "volume": 169319.0}, {"date": "2021-02-24", "close": 0.335, "volume": 240803.0}, {"date": "2021-02-25", "close": 0.34, "volume": 113000.0}, {"date": "2021-02-26", "close": 0.34, "volume": 188200.0}, {"date": "2021-03-01", "close": 0.305, "volume": 161301.0}, {"date": "2021-03-02", "close": 0.33, "volume": 265000.0}, {"date": "2021-03-03", "close": 0.33, "volume": 236924.0}, {"date": "2021-03-04", "close": 0.32, "volume": 146500.0}, {"date": "2021-03-05", "close": 0.325, "volume": 172152.0}, {"date": "2021-03-08", "close": 0.35, "volume": 105600.0}, {"date": "2021-03-15", "close": 0.29, "volume": 337521.0}, {"date": "2021-03-16", "close": 0.285, "volume": 163278.0}, {"date": "2021-03-17", "close": 0.285, "volume": 35509.0}, {"date": "2021-03-18", "close": 0.275, "volume": 145533.0}, {"date": "2021-03-19", "close": 0.28, "volume": 19608.0}, {"date": "2021-03-22", "close": 0.27, "volume": 117994.0}, {"date": "2021-03-23", "close": 0.27, "volume": 825183.0}, {"date": "2021-03-24", "close": 0.255, "volume": 322445.0}, {"date": "2021-03-25", "close": 0.25, "volume": 475507.0}, {"date": "2021-03-26", "close": 0.245, "volume": 230242.0}, {"date": "2021-03-29", "close": 0.255, "volume": 325408.0}, {"date": "2021-03-30", "close": 0.23, "volume": 160066.0}, {"date": "2021-03-31", "close": 0.235, "volume": 189268.0}, {"date": "2021-04-01", "close": 0.255, "volume": 361925.0}, {"date": "2021-04-08", "close": 0.255, "volume": 1381064.0}, {"date": "2021-04-09", "close": 0.26, "volume": 171984.0}, {"date": "2021-04-13", "close": 0.255, "volume": 171334.0}, {"date": "2021-04-14", "close": 0.23, "volume": 312044.0}, {"date": "2021-04-15", "close": 0.23, "volume": 208852.0}, {"date": "2021-04-16", "close": 0.23, "volume": 69546.0}, {"date": "2021-04-19", "close": 0.24, "volume": 14280.0}, {"date": "2021-04-20", "close": 0.26, "volume": 433942.0}, {"date": "2021-04-21", "close": 0.27, "volume": 291673.0}, {"date": "2021-04-22", "close": 0.265, "volume": 137008.0}, {"date": "2021-04-23", "close": 0.255, "volume": 109010.0}, {"date": "2021-04-26", "close": 0.27, "volume": 25620.0}, {"date": "2021-04-27", "close": 0.25, "volume": 204750.0}, {"date": "2021-04-28", "close": 0.24, "volume": 265844.0}, {"date": "2021-04-29", "close": 0.245, "volume": 42413.0}, {"date": "2021-04-30", "close": 0.26, "volume": 616988.0}, {"date": "2021-05-03", "close": 0.25, "volume": 128372.0}, {"date": "2021-05-04", "close": 0.245, "volume": 21601.0}, {"date": "2021-05-05", "close": 0.23, "volume": 175015.0}, {"date": "2021-05-06", "close": 0.235, "volume": 35696.0}, {"date": "2021-05-07", "close": 0.235, "volume": 7478.0}, {"date": "2021-05-10", "close": 0.24, "volume": 55391.0}, {"date": "2021-05-11", "close": 0.235, "volume": 176709.0}, {"date": "2021-05-12", "close": 0.235, "volume": 2037.0}, {"date": "2021-05-13", "close": 0.235, "volume": 148318.0}, {"date": "2021-05-17", "close": 0.205, "volume": 343029.0}, {"date": "2021-05-18", "close": 0.215, "volume": 57216.0}, {"date": "2021-05-19", "close": 0.21, "volume": 86647.0}, {"date": "2021-05-20", "close": 0.215, "volume": 7459.0}, {"date": "2021-05-21", "close": 0.215, "volume": 11750.0}, {"date": "2021-05-24", "close": 0.215, "volume": 87000.0}, {"date": "2021-05-25", "close": 0.21, "volume": 197938.0}, {"date": "2021-05-26", "close": 0.205, "volume": 137800.0}, {"date": "2021-05-27", "close": 0.205, "volume": 10010.0}, {"date": "2021-05-28", "close": 0.2, "volume": 54834.0}, {"date": "2021-05-31", "close": 0.205, "volume": 15149.0}, {"date": "2021-06-01", "close": 0.205, "volume": 16000.0}, {"date": "2021-06-03", "close": 0.21, "volume": 8868.0}, {"date": "2021-06-04", "close": 0.21, "volume": 13106.0}, {"date": "2021-06-07", "close": 0.21, "volume": 29795.0}, {"date": "2021-06-08", "close": 0.2, "volume": 189883.0}, {"date": "2021-06-09", "close": 0.21, "volume": 27744.0}, {"date": "2021-06-10", "close": 0.215, "volume": 278343.0}, {"date": "2021-06-11", "close": 0.21, "volume": 253738.0}, {"date": "2021-06-15", "close": 0.195, "volume": 536094.0}, {"date": "2021-06-16", "close": 0.205, "volume": 763542.0}, {"date": "2021-06-17", "close": 0.2, "volume": 126791.0}, {"date": "2021-06-18", "close": 0.195, "volume": 135620.0}, {"date": "2021-06-21", "close": 0.195, "volume": 470496.0}, {"date": "2021-06-22", "close": 0.2, "volume": 184504.0}, {"date": "2021-06-23", "close": 0.2, "volume": 1471.0}, {"date": "2021-06-24", "close": 0.2, "volume": 968109.0}, {"date": "2021-06-25", "close": 0.195, "volume": 661800.0}, {"date": "2021-06-28", "close": 0.21, "volume": 841144.0}, {"date": "2021-06-29", "close": 0.21, "volume": 246719.0}, {"date": "2021-06-30", "close": 0.225, "volume": 625667.0}, {"date": "2021-07-01", "close": 0.235, "volume": 170122.0}, {"date": "2021-07-02", "close": 0.24, "volume": 25084.0}, {"date": "2021-07-05", "close": 0.235, "volume": 207018.0}, {"date": "2021-07-06", "close": 0.235, "volume": 136.0}, {"date": "2021-07-07", "close": 0.245, "volume": 72925.0}, {"date": "2021-07-09", "close": 0.235, "volume": 25652.0}, {"date": "2021-07-12", "close": 0.23, "volume": 22.0}, {"date": "2021-07-13", "close": 0.235, "volume": 157103.0}, {"date": "2021-07-14", "close": 0.225, "volume": 1249639.0}, {"date": "2021-07-15", "close": 0.225, "volume": 1221856.0}, {"date": "2021-07-16", "close": 0.245, "volume": 87025.0}, {"date": "2021-07-19", "close": 0.24, "volume": 5.0}, {"date": "2021-07-21", "close": 0.215, "volume": 1113089.0}, {"date": "2021-07-22", "close": 0.22, "volume": 263198.0}, {"date": "2021-07-23", "close": 0.22, "volume": 149797.0}, {"date": "2021-08-02", "close": 0.205, "volume": 66227.0}, {"date": "2021-08-03", "close": 0.205, "volume": 22468.0}, {"date": "2021-08-04", "close": 0.2, "volume": 452714.0}, {"date": "2021-08-05", "close": 0.21, "volume": 535099.0}, {"date": "2021-08-06", "close": 0.21, "volume": 7000.0}, {"date": "2021-08-09", "close": 0.2, "volume": 48120.0}, {"date": "2021-08-10", "close": 0.2, "volume": 17403.0}, {"date": "2021-08-11", "close": 0.2, "volume": 52595.0}, {"date": "2021-08-12", "close": 0.195, "volume": 31525.0}, {"date": "2021-08-13", "close": 0.2, "volume": 12633.0}, {"date": "2021-08-16", "close": 0.21, "volume": 24478.0}, {"date": "2021-08-17", "close": 0.2, "volume": 12000.0}, {"date": "2021-08-18", "close": 0.205, "volume": 4560.0}, {"date": "2021-08-19", "close": 0.19, "volume": 139667.0}, {"date": "2021-08-20", "close": 0.195, "volume": 30016.0}, {"date": "2021-08-23", "close": 0.195, "volume": 2580.0}, {"date": "2021-08-25", "close": 0.19, "volume": 10400.0}, {"date": "2021-08-26", "close": 0.19, "volume": 142831.0}, {"date": "2021-08-30", "close": 0.18, "volume": 17505.0}, {"date": "2021-08-31", "close": 0.185, "volume": 55357.0}, {"date": "2021-09-01", "close": 0.185, "volume": 2000.0}, {"date": "2021-09-02", "close": 0.185, "volume": 45091.0}, {"date": "2021-09-07", "close": 0.175, "volume": 77061.0}, {"date": "2021-09-08", "close": 0.175, "volume": 7680.0}, {"date": "2021-09-09", "close": 0.175, "volume": 30000.0}, {"date": "2021-09-13", "close": 0.18, "volume": 152046.0}, {"date": "2021-09-14", "close": 0.175, "volume": 144500.0}, {"date": "2021-09-15", "close": 0.18, "volume": 71992.0}, {"date": "2021-09-16", "close": 0.185, "volume": 11320.0}, {"date": "2021-09-20", "close": 0.19, "volume": 7844.0}, {"date": "2021-09-21", "close": 0.19, "volume": 26100.0}, {"date": "2021-09-22", "close": 0.19, "volume": 75000.0}, {"date": "2021-09-24", "close": 0.19, "volume": 51232.0}, {"date": "2021-09-27", "close": 0.19, "volume": 205745.0}, {"date": "2021-09-28", "close": 0.185, "volume": 43550.0}, {"date": "2021-09-30", "close": 0.19, "volume": 5122.0}, {"date": "2021-10-04", "close": 0.175, "volume": 86583.0}, {"date": "2021-10-05", "close": 0.18, "volume": 213.0}, {"date": "2021-10-06", "close": 0.2, "volume": 106985.0}, {"date": "2021-10-07", "close": 0.19, "volume": 46691.0}, {"date": "2021-10-08", "close": 0.19, "volume": 40000.0}, {"date": "2021-10-12", "close": 0.19, "volume": 59781.0}, {"date": "2021-10-14", "close": 0.2, "volume": 25101.0}, {"date": "2021-10-19", "close": 0.195, "volume": 5578.0}, {"date": "2021-10-20", "close": 0.19, "volume": 6395.0}, {"date": "2021-10-21", "close": 0.19, "volume": 786.0}, {"date": "2021-10-22", "close": 0.2, "volume": 100000.0}, {"date": "2021-10-25", "close": 0.2, "volume": 723261.0}, {"date": "2021-10-26", "close": 0.195, "volume": 286657.0}, {"date": "2021-10-29", "close": 0.18, "volume": 53492.0}, {"date": "2021-11-01", "close": 0.195, "volume": 188752.0}, {"date": "2021-11-02", "close": 0.195, "volume": 98775.0}, {"date": "2021-11-04", "close": 0.18, "volume": 31308.0}, {"date": "2021-11-08", "close": 0.185, "volume": 22994.0}, {"date": "2021-11-09", "close": 0.18, "volume": 111138.0}, {"date": "2021-11-11", "close": 0.18, "volume": 51342.0}, {"date": "2021-11-12", "close": 0.19, "volume": 67262.0}, {"date": "2021-11-15", "close": 0.195, "volume": 50000.0}, {"date": "2021-11-16", "close": 0.195, "volume": 85108.0}, {"date": "2021-11-17", "close": 0.195, "volume": 16190.0}, {"date": "2021-11-18", "close": 0.19, "volume": 30020.0}, {"date": "2021-11-19", "close": 0.19, "volume": 126168.0}, {"date": "2021-11-22", "close": 0.195, "volume": 144980.0}, {"date": "2021-11-23", "close": 0.17, "volume": 78507.0}, {"date": "2021-11-24", "close": 0.17, "volume": 50000.0}, {"date": "2021-11-25", "close": 0.17, "volume": 43125.0}, {"date": "2021-11-26", "close": 0.17, "volume": 33370.0}, {"date": "2021-11-29", "close": 0.175, "volume": 200169.0}, {"date": "2021-11-30", "close": 0.18, "volume": 260.0}, {"date": "2021-12-01", "close": 0.17, "volume": 30050.0}, {"date": "2021-12-02", "close": 0.175, "volume": 78320.0}, {"date": "2021-12-03", "close": 0.18, "volume": 60000.0}, {"date": "2021-12-06", "close": 0.18, "volume": 27050.0}, {"date": "2021-12-10", "close": 0.175, "volume": 94232.0}, {"date": "2021-12-13", "close": 0.165, "volume": 75046.0}, {"date": "2021-12-14", "close": 0.16, "volume": 355451.0}, {"date": "2021-12-15", "close": 0.155, "volume": 518744.0}, {"date": "2021-12-16", "close": 0.16, "volume": 100000.0}, {"date": "2021-12-17", "close": 0.16, "volume": 103626.0}, {"date": "2021-12-20", "close": 0.16, "volume": 7000.0}, {"date": "2021-12-22", "close": 0.16, "volume": 203089.0}, {"date": "2021-12-23", "close": 0.16, "volume": 250759.0}, {"date": "2021-12-24", "close": 0.155, "volume": 20000.0}, {"date": "2021-12-29", "close": 0.155, "volume": 11342.0}, {"date": "2021-12-30", "close": 0.155, "volume": 174809.0}, {"date": "2021-12-31", "close": 0.15, "volume": 61386.0}, {"date": "2022-01-04", "close": 0.16, "volume": 60000.0}, {"date": "2022-01-06", "close": 0.16, "volume": 158500.0}, {"date": "2022-01-07", "close": 0.155, "volume": 218531.0}, {"date": "2022-01-10", "close": 0.155, "volume": 100.0}, {"date": "2022-01-11", "close": 0.15, "volume": 166217.0}, {"date": "2022-01-12", "close": 0.16, "volume": 144298.0}, {"date": "2022-01-13", "close": 0.17, "volume": 200000.0}, {"date": "2022-01-17", "close": 0.165, "volume": 35.0}, {"date": "2022-01-18", "close": 0.155, "volume": 4735.0}, {"date": "2022-01-19", "close": 0.15, "volume": 193050.0}, {"date": "2022-01-20", "close": 0.155, "volume": 18000.0}, {"date": "2022-01-21", "close": 0.16, "volume": 106541.0}, {"date": "2022-01-24", "close": 0.155, "volume": 18500.0}, {"date": "2022-01-25", "close": 0.17, "volume": 62000.0}, {"date": "2022-01-27", "close": 0.165, "volume": 17529.0}, {"date": "2022-01-28", "close": 0.155, "volume": 78510.0}, {"date": "2022-02-01", "close": 0.16, "volume": 49193.0}, {"date": "2022-02-02", "close": 0.16, "volume": 15000.0}, {"date": "2022-02-03", "close": 0.15, "volume": 10000.0}, {"date": "2022-02-04", "close": 0.14, "volume": 129470.0}, {"date": "2022-02-07", "close": 0.145, "volume": 32250.0}, {"date": "2022-02-08", "close": 0.155, "volume": 196648.0}, {"date": "2022-02-09", "close": 0.155, "volume": 181666.0}, {"date": "2022-02-10", "close": 0.16, "volume": 130185.0}, {"date": "2022-02-11", "close": 0.16, "volume": 1289129.0}, {"date": "2022-02-14", "close": 0.165, "volume": 73877.0}, {"date": "2022-02-15", "close": 0.165, "volume": 442883.0}, {"date": "2022-02-16", "close": 0.15, "volume": 78813.0}, {"date": "2022-02-17", "close": 0.15, "volume": 17367.0}, {"date": "2022-02-18", "close": 0.145, "volume": 78875.0}, {"date": "2022-02-21", "close": 0.14, "volume": 8110.0}, {"date": "2022-02-22", "close": 0.135, "volume": 73444.0}, {"date": "2022-02-23", "close": 0.135, "volume": 13600.0}, {"date": "2022-02-24", "close": 0.1375, "volume": 5000.0}, {"date": "2022-02-25", "close": 0.1375, "volume": 75466.0}, {"date": "2022-02-28", "close": 0.135, "volume": 197952.0}, {"date": "2022-03-02", "close": 0.14, "volume": 374801.0}, {"date": "2022-03-03", "close": 0.125, "volume": 139224.0}, {"date": "2022-03-04", "close": 0.1275, "volume": 30000.0}, {"date": "2022-03-07", "close": 0.135, "volume": 120316.0}, {"date": "2022-03-08", "close": 0.145, "volume": 366869.0}, {"date": "2022-03-09", "close": 0.15, "volume": 294111.0}, {"date": "2022-03-10", "close": 0.145, "volume": 138.0}, {"date": "2022-03-11", "close": 0.145, "volume": 45000.0}, {"date": "2022-03-14", "close": 0.14, "volume": 111962.0}, {"date": "2022-03-15", "close": 0.14, "volume": 19249.0}, {"date": "2022-03-16", "close": 0.14, "volume": 42711.0}, {"date": "2022-03-17", "close": 0.135, "volume": 108000.0}, {"date": "2022-03-18", "close": 0.135, "volume": 229763.0}, {"date": "2022-03-21", "close": 0.135, "volume": 18000.0}, {"date": "2022-03-22", "close": 0.135, "volume": 2500.0}, {"date": "2022-03-23", "close": 0.125, "volume": 151124.0}, {"date": "2022-03-24", "close": 0.13, "volume": 9686.0}, {"date": "2022-03-25", "close": 0.12, "volume": 93884.0}, {"date": "2022-03-28", "close": 0.125, "volume": 3898.0}, {"date": "2022-03-29", "close": 0.135, "volume": 1389745.0}, {"date": "2022-03-30", "close": 0.13, "volume": 159000.0}, {"date": "2022-03-31", "close": 0.13, "volume": 33441.0}, {"date": "2022-04-01", "close": 0.12, "volume": 86649.0}, {"date": "2022-04-04", "close": 0.125, "volume": 210287.0}, {"date": "2022-04-05", "close": 0.125, "volume": 337168.0}, {"date": "2022-04-06", "close": 0.12, "volume": 561903.0}, {"date": "2022-04-07", "close": 0.13, "volume": 887986.0}, {"date": "2022-04-08", "close": 0.135, "volume": 129740.0}, {"date": "2022-04-11", "close": 0.15, "volume": 1047284.0}, {"date": "2022-04-12", "close": 0.155, "volume": 409333.0}, {"date": "2022-04-14", "close": 0.15, "volume": 311007.0}, {"date": "2022-04-19", "close": 0.125, "volume": 112464.0}, {"date": "2022-04-20", "close": 0.125, "volume": 29594.0}, {"date": "2022-04-21", "close": 0.13, "volume": 276580.0}, {"date": "2022-04-22", "close": 0.13, "volume": 15000.0}, {"date": "2022-04-27", "close": 0.135, "volume": 350152.0}, {"date": "2022-04-28", "close": 0.13, "volume": 14000.0}, {"date": "2022-04-29", "close": 0.13, "volume": 900028.0}, {"date": "2022-05-04", "close": 0.13, "volume": 163606.0}, {"date": "2022-05-05", "close": 0.135, "volume": 134727.0}, {"date": "2022-05-06", "close": 0.13, "volume": 106400.0}, {"date": "2022-05-10", "close": 0.12, "volume": 566217.0}, {"date": "2022-05-11", "close": 0.12, "volume": 10000.0}, {"date": "2022-05-17", "close": 0.115, "volume": 2981.0}, {"date": "2022-05-18", "close": 0.11, "volume": 48277.0}, {"date": "2022-05-19", "close": 0.105, "volume": 1384.0}, {"date": "2022-05-20", "close": 0.105, "volume": 26727.0}, {"date": "2022-05-23", "close": 0.1, "volume": 89147.0}, {"date": "2022-05-24", "close": 0.1, "volume": 34029.0}, {"date": "2022-05-25", "close": 0.11, "volume": 42128.0}, {"date": "2022-05-26", "close": 0.105, "volume": 50000.0}, {"date": "2022-05-27", "close": 0.11, "volume": 176829.0}, {"date": "2022-05-30", "close": 0.11, "volume": 244990.0}, {"date": "2022-05-31", "close": 0.105, "volume": 152783.0}, {"date": "2022-06-02", "close": 0.098, "volume": 119016.0}, {"date": "2022-06-03", "close": 0.098, "volume": 20000.0}, {"date": "2022-06-06", "close": 0.095, "volume": 110000.0}, {"date": "2022-06-07", "close": 0.09, "volume": 81267.0}, {"date": "2022-06-08", "close": 0.09, "volume": 95031.0}, {"date": "2022-06-09", "close": 0.087, "volume": 559865.0}, {"date": "2022-06-10", "close": 0.083, "volume": 17383.0}, {"date": "2022-06-14", "close": 0.08, "volume": 550534.0}, {"date": "2022-06-15", "close": 0.08, "volume": 50000.0}, {"date": "2022-06-16", "close": 0.071, "volume": 175240.0}, {"date": "2022-06-17", "close": 0.065, "volume": 1660233.0}, {"date": "2022-06-20", "close": 0.063, "volume": 184771.0}, {"date": "2022-06-21", "close": 0.06, "volume": 193015.0}, {"date": "2022-06-22", "close": 0.062, "volume": 79187.0}, {"date": "2022-06-23", "close": 0.054, "volume": 250763.0}, {"date": "2022-06-24", "close": 0.061, "volume": 163535.0}, {"date": "2022-06-28", "close": 0.055, "volume": 120623.0}, {"date": "2022-06-29", "close": 0.056, "volume": 221410.0}, {"date": "2022-06-30", "close": 0.055, "volume": 72610.0}, {"date": "2022-07-01", "close": 0.056, "volume": 19000.0}, {"date": "2022-07-04", "close": 0.051, "volume": 160869.0}, {"date": "2022-07-05", "close": 0.055, "volume": 24888.0}, {"date": "2022-07-11", "close": 0.056, "volume": 130274.0}, {"date": "2022-07-12", "close": 0.052, "volume": 147380.0}, {"date": "2022-07-13", "close": 0.053, "volume": 64519.0}, {"date": "2022-07-14", "close": 0.06, "volume": 119974.0}, {"date": "2022-07-19", "close": 0.06, "volume": 7937.0}, {"date": "2022-07-21", "close": 0.059, "volume": 21076.0}, {"date": "2022-07-22", "close": 0.058, "volume": 32994.0}, {"date": "2022-07-26", "close": 0.054, "volume": 17607.0}, {"date": "2022-07-27", "close": 0.063, "volume": 747532.0}, {"date": "2022-07-28", "close": 0.095, "volume": 772631.0}, {"date": "2022-07-29", "close": 0.091, "volume": 239434.0}, {"date": "2022-08-03", "close": 0.081, "volume": 100551.0}, {"date": "2022-08-04", "close": 0.073, "volume": 193105.0}, {"date": "2022-08-05", "close": 0.077, "volume": 129925.0}, {"date": "2022-08-08", "close": 0.075, "volume": 44716.0}, {"date": "2022-08-10", "close": 0.075, "volume": 10000.0}, {"date": "2022-08-11", "close": 0.07, "volume": 85284.0}, {"date": "2022-08-12", "close": 0.068, "volume": 58563.0}, {"date": "2022-08-15", "close": 0.066, "volume": 249414.0}, {"date": "2022-08-16", "close": 0.075, "volume": 2086.0}, {"date": "2022-08-17", "close": 0.075, "volume": 78450.0}, {"date": "2022-08-18", "close": 0.065, "volume": 87400.0}, {"date": "2022-08-24", "close": 0.065, "volume": 16.0}, {"date": "2022-08-25", "close": 0.07, "volume": 38.0}, {"date": "2022-08-29", "close": 0.07, "volume": 21962.0}, {"date": "2022-08-30", "close": 0.07, "volume": 60005.0}, {"date": "2022-08-31", "close": 0.07, "volume": 194252.0}, {"date": "2022-09-01", "close": 0.07, "volume": 140000.0}, {"date": "2022-09-02", "close": 0.074, "volume": 78976.0}, {"date": "2022-09-05", "close": 0.07, "volume": 605134.0}, {"date": "2022-09-07", "close": 0.069, "volume": 150000.0}, {"date": "2022-09-08", "close": 0.06, "volume": 375029.0}, {"date": "2022-09-12", "close": 0.063, "volume": 13233.0}, {"date": "2022-09-14", "close": 0.064, "volume": 3500.0}, {"date": "2022-09-19", "close": 0.064, "volume": 102115.0}, {"date": "2022-09-21", "close": 0.069, "volume": 126865.0}, {"date": "2022-09-23", "close": 0.069, "volume": 3871.0}, {"date": "2022-09-26", "close": 0.069, "volume": 6701.0}, {"date": "2022-09-27", "close": 0.067, "volume": 477915.0}, {"date": "2022-09-28", "close": 0.065, "volume": 169984.0}, {"date": "2022-09-29", "close": 0.065, "volume": 14444.0}, {"date": "2022-09-30", "close": 0.066, "volume": 43642.0}, {"date": "2022-10-04", "close": 0.064, "volume": 13520.0}, {"date": "2022-10-05", "close": 0.068, "volume": 13958.0}, {"date": "2022-10-06", "close": 0.068, "volume": 54257.0}, {"date": "2022-10-07", "close": 0.069, "volume": 2046.0}, {"date": "2022-10-10", "close": 0.065, "volume": 98986.0}, {"date": "2022-10-11", "close": 0.064, "volume": 56900.0}, {"date": "2022-10-12", "close": 0.064, "volume": 50000.0}, {"date": "2022-10-19", "close": 0.08, "volume": 382080.0}, {"date": "2022-10-20", "close": 0.082, "volume": 356117.0}, {"date": "2022-10-21", "close": 0.08, "volume": 46839.0}, {"date": "2022-10-24", "close": 0.079, "volume": 240316.0}, {"date": "2022-10-27", "close": 0.079, "volume": 274894.0}, {"date": "2022-10-28", "close": 0.08, "volume": 62520.0}, {"date": "2022-10-31", "close": 0.08, "volume": 304175.0}, {"date": "2022-11-01", "close": 0.08, "volume": 4790.0}, {"date": "2022-11-02", "close": 0.08, "volume": 449210.0}, {"date": "2022-11-03", "close": 0.081, "volume": 756564.0}, {"date": "2022-11-04", "close": 0.08, "volume": 200267.0}, {"date": "2022-11-08", "close": 0.08, "volume": 1206605.0}, {"date": "2022-11-09", "close": 0.08, "volume": 184869.0}, {"date": "2022-11-10", "close": 0.074, "volume": 141052.0}, {"date": "2022-11-11", "close": 0.074, "volume": 109589.0}, {"date": "2022-11-14", "close": 0.075, "volume": 15039.0}, {"date": "2022-11-15", "close": 0.076, "volume": 129770.0}, {"date": "2022-11-16", "close": 0.076, "volume": 52835.0}, {"date": "2022-11-17", "close": 0.076, "volume": 298842.0}, {"date": "2022-11-18", "close": 0.075, "volume": 390170.0}, {"date": "2022-11-22", "close": 0.072, "volume": 41619.0}, {"date": "2022-11-23", "close": 0.072, "volume": 32708.0}, {"date": "2022-11-24", "close": 0.071, "volume": 552670.0}, {"date": "2022-11-25", "close": 0.072, "volume": 2810.0}, {"date": "2022-11-28", "close": 0.073, "volume": 269187.0}, {"date": "2022-11-29", "close": 0.074, "volume": 271315.0}, {"date": "2022-11-30", "close": 0.075, "volume": 48853.0}, {"date": "2022-12-01", "close": 0.075, "volume": 91748.0}, {"date": "2022-12-02", "close": 0.076, "volume": 21390.0}, {"date": "2022-12-05", "close": 0.081, "volume": 289935.0}, {"date": "2022-12-06", "close": 0.08, "volume": 7813.0}, {"date": "2022-12-07", "close": 0.08, "volume": 57371.0}, {"date": "2022-12-08", "close": 0.074, "volume": 34257.0}, {"date": "2022-12-09", "close": 0.074, "volume": 50786.0}, {"date": "2022-12-12", "close": 0.073, "volume": 28168.0}, {"date": "2022-12-13", "close": 0.073, "volume": 9188.0}, {"date": "2022-12-14", "close": 0.072, "volume": 157787.0}, {"date": "2022-12-15", "close": 0.071, "volume": 19910.0}, {"date": "2022-12-16", "close": 0.071, "volume": 284752.0}, {"date": "2022-12-19", "close": 0.07, "volume": 28660.0}, {"date": "2022-12-20", "close": 0.069, "volume": 46894.0}, {"date": "2022-12-21", "close": 0.07, "volume": 292949.0}, {"date": "2022-12-22", "close": 0.068, "volume": 123916.0}, {"date": "2022-12-23", "close": 0.068, "volume": 1147883.0}, {"date": "2022-12-28", "close": 0.068, "volume": 66981.0}, {"date": "2022-12-29", "close": 0.068, "volume": 58000.0}, {"date": "2022-12-30", "close": 0.068, "volume": 140701.0}, {"date": "2023-01-03", "close": 0.068, "volume": 2000.0}, {"date": "2023-01-04", "close": 0.068, "volume": 13458.0}, {"date": "2023-01-05", "close": 0.067, "volume": 114367.0}, {"date": "2023-01-06", "close": 0.067, "volume": 10139.0}, {"date": "2023-01-09", "close": 0.067, "volume": 280609.0}, {"date": "2023-01-10", "close": 0.067, "volume": 34866.0}, {"date": "2023-01-11", "close": 0.068, "volume": 201845.0}, {"date": "2023-01-12", "close": 0.07, "volume": 32795.0}, {"date": "2023-01-13", "close": 0.072, "volume": 21050.0}, {"date": "2023-01-16", "close": 0.075, "volume": 94460.0}, {"date": "2023-01-17", "close": 0.072, "volume": 295867.0}, {"date": "2023-01-23", "close": 0.069, "volume": 340462.0}, {"date": "2023-01-24", "close": 0.065, "volume": 269010.0}, {"date": "2023-01-25", "close": 0.064, "volume": 50000.0}, {"date": "2023-01-27", "close": 0.07, "volume": 11239.0}, {"date": "2023-01-30", "close": 0.07, "volume": 2100.0}, {"date": "2023-01-31", "close": 0.072, "volume": 5100.0}, {"date": "2023-02-01", "close": 0.069, "volume": 21500.0}, {"date": "2023-02-02", "close": 0.07, "volume": 51428.0}, {"date": "2023-02-03", "close": 0.07, "volume": 241521.0}, {"date": "2023-02-06", "close": 0.069, "volume": 281429.0}, {"date": "2023-02-08", "close": 0.068, "volume": 107353.0}, {"date": "2023-02-09", "close": 0.068, "volume": 11500.0}, {"date": "2023-02-10", "close": 0.067, "volume": 185850.0}, {"date": "2023-02-13", "close": 0.066, "volume": 3125.0}, {"date": "2023-02-14", "close": 0.062, "volume": 145456.0}, {"date": "2023-02-16", "close": 0.066, "volume": 2500.0}, {"date": "2023-02-17", "close": 0.068, "volume": 57915.0}, {"date": "2023-02-20", "close": 0.07, "volume": 24301.0}, {"date": "2023-02-21", "close": 0.064, "volume": 13052.0}, {"date": "2023-02-22", "close": 0.063, "volume": 90000.0}, {"date": "2023-02-24", "close": 0.068, "volume": 24017.0}, {"date": "2023-02-27", "close": 0.064, "volume": 13250.0}, {"date": "2023-03-01", "close": 0.063, "volume": 264362.0}, {"date": "2023-03-02", "close": 0.064, "volume": 32138.0}, {"date": "2023-03-03", "close": 0.069, "volume": 53409.0}, {"date": "2023-03-07", "close": 0.068, "volume": 3.0}, {"date": "2023-03-09", "close": 0.07, "volume": 1313768.0}, {"date": "2023-03-10", "close": 0.065, "volume": 15000.0}, {"date": "2023-03-14", "close": 0.065, "volume": 14882.0}, {"date": "2023-03-15", "close": 0.064, "volume": 109335.0}, {"date": "2023-03-17", "close": 0.059, "volume": 450233.0}, {"date": "2023-03-20", "close": 0.06, "volume": 376427.0}, {"date": "2023-03-21", "close": 0.06, "volume": 714117.0}, {"date": "2023-03-22", "close": 0.05, "volume": 410000.0}, {"date": "2023-03-23", "close": 0.055, "volume": 338651.0}, {"date": "2023-03-24", "close": 0.056, "volume": 29610.0}, {"date": "2023-03-27", "close": 0.056, "volume": 145785.0}, {"date": "2023-03-28", "close": 0.055, "volume": 67607.0}, {"date": "2023-03-29", "close": 0.055, "volume": 100000.0}, {"date": "2023-04-03", "close": 0.06, "volume": 200362.0}, {"date": "2023-04-04", "close": 0.07, "volume": 1369499.0}, {"date": "2023-04-05", "close": 0.071, "volume": 1081038.0}, {"date": "2023-04-06", "close": 0.071, "volume": 472752.0}, {"date": "2023-04-11", "close": 0.068, "volume": 43816.0}, {"date": "2023-04-12", "close": 0.07, "volume": 318233.0}, {"date": "2023-04-13", "close": 0.075, "volume": 248331.0}, {"date": "2023-04-14", "close": 0.079, "volume": 626452.0}, {"date": "2023-04-17", "close": 0.088, "volume": 99539.0}, {"date": "2023-04-18", "close": 0.088, "volume": 648254.0}, {"date": "2023-04-19", "close": 0.079, "volume": 760015.0}, {"date": "2023-04-20", "close": 0.08, "volume": 50000.0}, {"date": "2023-04-21", "close": 0.0845, "volume": 10002.0}, {"date": "2023-04-24", "close": 0.08, "volume": 9900.0}, {"date": "2023-04-26", "close": 0.075, "volume": 201356.0}, {"date": "2023-04-27", "close": 0.08, "volume": 103000.0}, {"date": "2023-05-01", "close": 0.071, "volume": 73520.0}, {"date": "2023-05-03", "close": 0.07, "volume": 314999.0}, {"date": "2023-05-04", "close": 0.085, "volume": 17392.0}, {"date": "2023-05-05", "close": 0.08, "volume": 20000.0}, {"date": "2023-05-08", "close": 0.075, "volume": 16321.0}, {"date": "2023-05-09", "close": 0.075, "volume": 121163.0}, {"date": "2023-05-10", "close": 0.075, "volume": 1820.0}, {"date": "2023-05-11", "close": 0.076, "volume": 11500.0}, {"date": "2023-05-15", "close": 0.075, "volume": 91601.0}, {"date": "2023-05-16", "close": 0.071, "volume": 46001.0}, {"date": "2023-05-17", "close": 0.07, "volume": 532154.0}, {"date": "2023-05-22", "close": 0.069, "volume": 34376.0}, {"date": "2023-05-23", "close": 0.069, "volume": 3858.0}, {"date": "2023-05-26", "close": 0.075, "volume": 7000.0}, {"date": "2023-05-29", "close": 0.07, "volume": 50.0}, {"date": "2023-05-30", "close": 0.068, "volume": 150065.0}, {"date": "2023-05-31", "close": 0.068, "volume": 246160.0}, {"date": "2023-06-05", "close": 0.068, "volume": 176000.0}, {"date": "2023-06-06", "close": 0.07, "volume": 23722.0}, {"date": "2023-06-07", "close": 0.07, "volume": 875.0}, {"date": "2023-06-13", "close": 0.066, "volume": 576568.0}, {"date": "2023-06-14", "close": 0.067, "volume": 242125.0}, {"date": "2023-06-15", "close": 0.067, "volume": 143771.0}, {"date": "2023-06-19", "close": 0.067, "volume": 477979.0}, {"date": "2023-06-20", "close": 0.065, "volume": 95866.0}, {"date": "2023-06-21", "close": 0.069, "volume": 189134.0}, {"date": "2023-06-22", "close": 0.069, "volume": 4000.0}, {"date": "2023-06-23", "close": 0.072, "volume": 60000.0}, {"date": "2023-06-27", "close": 0.07, "volume": 12376.0}, {"date": "2023-06-28", "close": 0.066, "volume": 107555.0}, {"date": "2023-06-29", "close": 0.066, "volume": 2999.0}, {"date": "2023-07-04", "close": 0.068, "volume": 17143.0}, {"date": "2023-07-05", "close": 0.064, "volume": 15000.0}, {"date": "2023-07-06", "close": 0.069, "volume": 176258.0}, {"date": "2023-07-10", "close": 0.065, "volume": 27773.0}, {"date": "2023-07-11", "close": 0.075, "volume": 272031.0}, {"date": "2023-07-12", "close": 0.079, "volume": 196712.0}, {"date": "2023-07-13", "close": 0.079, "volume": 172971.0}, {"date": "2023-07-14", "close": 0.08, "volume": 362611.0}, {"date": "2023-07-17", "close": 0.083, "volume": 22734.0}, {"date": "2023-07-18", "close": 0.086, "volume": 70000.0}, {"date": "2023-07-19", "close": 0.1, "volume": 726384.0}, {"date": "2023-07-20", "close": 0.11, "volume": 223273.0}, {"date": "2023-07-21", "close": 0.1, "volume": 45500.0}, {"date": "2023-07-24", "close": 0.1, "volume": 76866.0}, {"date": "2023-07-25", "close": 0.105, "volume": 37070.0}, {"date": "2023-07-26", "close": 0.11, "volume": 1864.0}, {"date": "2023-07-27", "close": 0.115, "volume": 660803.0}, {"date": "2023-07-28", "close": 0.115, "volume": 8502.0}, {"date": "2023-07-31", "close": 0.1, "volume": 25510.0}, {"date": "2023-08-01", "close": 0.11, "volume": 124987.0}, {"date": "2023-08-02", "close": 0.115, "volume": 219390.0}, {"date": "2023-08-03", "close": 0.125, "volume": 354364.0}, {"date": "2023-08-04", "close": 0.135, "volume": 229789.0}, {"date": "2023-08-07", "close": 0.14, "volume": 368672.0}, {"date": "2023-08-08", "close": 0.135, "volume": 708832.0}, {"date": "2023-08-09", "close": 0.135, "volume": 110714.0}, {"date": "2023-08-10", "close": 0.14, "volume": 3546.0}, {"date": "2023-08-11", "close": 0.14, "volume": 50000.0}, {"date": "2023-08-14", "close": 0.14, "volume": 146060.0}, {"date": "2023-08-15", "close": 0.13, "volume": 353508.0}, {"date": "2023-08-16", "close": 0.13, "volume": 189611.0}, {"date": "2023-08-17", "close": 0.125, "volume": 471781.0}, {"date": "2023-08-21", "close": 0.12, "volume": 584962.0}, {"date": "2023-08-22", "close": 0.11, "volume": 594995.0}, {"date": "2023-08-23", "close": 0.12, "volume": 229791.0}, {"date": "2023-08-24", "close": 0.125, "volume": 73139.0}, {"date": "2023-08-25", "close": 0.12, "volume": 128354.0}, {"date": "2023-08-28", "close": 0.125, "volume": 143081.0}, {"date": "2023-08-29", "close": 0.135, "volume": 115749.0}, {"date": "2023-08-30", "close": 0.135, "volume": 304715.0}, {"date": "2023-08-31", "close": 0.135, "volume": 4.0}, {"date": "2023-09-04", "close": 0.135, "volume": 129133.0}, {"date": "2023-09-06", "close": 0.135, "volume": 40400.0}, {"date": "2023-09-07", "close": 0.135, "volume": 4.0}, {"date": "2023-09-08", "close": 0.125, "volume": 50050.0}, {"date": "2023-09-11", "close": 0.135, "volume": 699350.0}, {"date": "2023-09-12", "close": 0.135, "volume": 623265.0}, {"date": "2023-09-13", "close": 0.135, "volume": 77143.0}, {"date": "2023-09-14", "close": 0.13, "volume": 16108.0}, {"date": "2023-09-15", "close": 0.13, "volume": 229473.0}, {"date": "2023-09-18", "close": 0.125, "volume": 431987.0}, {"date": "2023-09-20", "close": 0.135, "volume": 89300.0}, {"date": "2023-09-21", "close": 0.145, "volume": 184827.0}, {"date": "2023-09-22", "close": 0.135, "volume": 102427.0}, {"date": "2023-09-25", "close": 0.14, "volume": 202621.0}, {"date": "2023-09-26", "close": 0.14, "volume": 121383.0}, {"date": "2023-09-27", "close": 0.15, "volume": 145841.0}, {"date": "2023-09-28", "close": 0.15, "volume": 250347.0}, {"date": "2023-09-29", "close": 0.125, "volume": 65000.0}, {"date": "2023-10-02", "close": 0.125, "volume": 22590.0}, {"date": "2023-10-03", "close": 0.125, "volume": 13392.0}, {"date": "2023-10-04", "close": 0.145, "volume": 16455.0}, {"date": "2023-10-05", "close": 0.15, "volume": 157188.0}, {"date": "2023-10-06", "close": 0.14, "volume": 263918.0}, {"date": "2023-10-09", "close": 0.13, "volume": 450000.0}, {"date": "2023-10-10", "close": 0.145, "volume": 358016.0}, {"date": "2023-10-11", "close": 0.13, "volume": 313462.0}, {"date": "2023-10-12", "close": 0.135, "volume": 14658.0}, {"date": "2023-10-13", "close": 0.14, "volume": 22500.0}, {"date": "2023-10-17", "close": 0.14, "volume": 32581.0}, {"date": "2023-10-23", "close": 0.135, "volume": 3570.0}, {"date": "2023-10-24", "close": 0.135, "volume": 31515.0}, {"date": "2023-10-25", "close": 0.135, "volume": 330950.0}, {"date": "2023-10-26", "close": 0.125, "volume": 241762.0}, {"date": "2023-10-30", "close": 0.13, "volume": 32411.0}, {"date": "2023-10-31", "close": 0.135, "volume": 111624.0}, {"date": "2023-11-01", "close": 0.135, "volume": 117658.0}, {"date": "2023-11-03", "close": 0.14, "volume": 150799.0}, {"date": "2023-11-06", "close": 0.14, "volume": 67503.0}, {"date": "2023-11-07", "close": 0.145, "volume": 104895.0}, {"date": "2023-11-08", "close": 0.145, "volume": 101417.0}, {"date": "2023-11-09", "close": 0.125, "volume": 1.0}, {"date": "2023-11-10", "close": 0.13, "volume": 13745.0}, {"date": "2023-11-13", "close": 0.13, "volume": 51255.0}, {"date": "2023-11-14", "close": 0.135, "volume": 309129.0}, {"date": "2023-11-15", "close": 0.14, "volume": 801717.0}, {"date": "2023-11-16", "close": 0.125, "volume": 146923.0}, {"date": "2023-11-17", "close": 0.125, "volume": 24401.0}, {"date": "2023-11-22", "close": 0.135, "volume": 48303.0}, {"date": "2023-11-23", "close": 0.135, "volume": 191358.0}, {"date": "2023-11-27", "close": 0.135, "volume": 71200.0}, {"date": "2023-11-28", "close": 0.135, "volume": 214632.0}, {"date": "2023-11-29", "close": 0.13, "volume": 37301.0}, {"date": "2023-11-30", "close": 0.13, "volume": 315637.0}, {"date": "2023-12-04", "close": 0.125, "volume": 143.0}, {"date": "2023-12-05", "close": 0.125, "volume": 76379.0}, {"date": "2023-12-06", "close": 0.13, "volume": 66646.0}, {"date": "2023-12-07", "close": 0.135, "volume": 329626.0}, {"date": "2023-12-08", "close": 0.125, "volume": 53400.0}, {"date": "2023-12-11", "close": 0.105, "volume": 14695.0}, {"date": "2023-12-12", "close": 0.105, "volume": 7460.0}, {"date": "2023-12-13", "close": 0.115, "volume": 7807.0}, {"date": "2023-12-19", "close": 0.12, "volume": 551836.0}, {"date": "2023-12-20", "close": 0.12, "volume": 10.0}, {"date": "2023-12-21", "close": 0.12, "volume": 25.0}, {"date": "2023-12-22", "close": 0.11, "volume": 5781.0}, {"date": "2023-12-27", "close": 0.12, "volume": 306049.0}, {"date": "2023-12-29", "close": 0.115, "volume": 138000.0}, {"date": "2024-01-03", "close": 0.12, "volume": 305083.0}, {"date": "2024-01-04", "close": 0.12, "volume": 725000.0}, {"date": "2024-01-05", "close": 0.12, "volume": 151709.0}, {"date": "2024-01-10", "close": 0.12, "volume": 41.0}, {"date": "2024-01-15", "close": 0.12, "volume": 42065.0}, {"date": "2024-01-16", "close": 0.115, "volume": 60500.0}, {"date": "2024-01-17", "close": 0.115, "volume": 23422.0}, {"date": "2024-01-18", "close": 0.105, "volume": 55083.0}, {"date": "2024-01-19", "close": 0.11, "volume": 203422.0}, {"date": "2024-01-22", "close": 0.11, "volume": 11460.0}, {"date": "2024-01-23", "close": 0.105, "volume": 15973.0}, {"date": "2024-01-24", "close": 0.105, "volume": 15306.0}, {"date": "2024-01-25", "close": 0.1, "volume": 118448.0}, {"date": "2024-01-29", "close": 0.099, "volume": 138080.0}, {"date": "2024-01-30", "close": 0.11, "volume": 2.0}, {"date": "2024-02-02", "close": 0.095, "volume": 23674.0}, {"date": "2024-02-05", "close": 0.099, "volume": 194752.0}, {"date": "2024-02-06", "close": 0.096, "volume": 5000.0}, {"date": "2024-02-07", "close": 0.1, "volume": 135877.0}, {"date": "2024-02-08", "close": 0.091, "volume": 100358.0}, {"date": "2024-02-09", "close": 0.14, "volume": 1159271.0}, {"date": "2024-02-14", "close": 0.14, "volume": 184015.0}, {"date": "2024-02-15", "close": 0.135, "volume": 10006.0}, {"date": "2024-02-20", "close": 0.135, "volume": 5000.0}, {"date": "2024-02-21", "close": 0.135, "volume": 4944.0}, {"date": "2024-02-22", "close": 0.135, "volume": 157769.0}, {"date": "2024-02-23", "close": 0.125, "volume": 317347.0}, {"date": "2024-02-26", "close": 0.125, "volume": 235508.0}, {"date": "2024-02-28", "close": 0.135, "volume": 1203416.0}, {"date": "2024-02-29", "close": 0.12, "volume": 78250.0}, {"date": "2024-03-04", "close": 0.13, "volume": 68032.0}, {"date": "2024-03-05", "close": 0.13, "volume": 125567.0}, {"date": "2024-03-06", "close": 0.125, "volume": 32167.0}, {"date": "2024-03-07", "close": 0.13, "volume": 111435.0}, {"date": "2024-03-11", "close": 0.12, "volume": 15000.0}, {"date": "2024-03-12", "close": 0.12, "volume": 782091.0}, {"date": "2024-03-14", "close": 0.125, "volume": 708941.0}, {"date": "2024-03-15", "close": 0.14, "volume": 284354.0}, {"date": "2024-03-18", "close": 0.16, "volume": 272776.0}, {"date": "2024-03-19", "close": 0.15, "volume": 211236.0}, {"date": "2024-03-20", "close": 0.165, "volume": 334.0}, {"date": "2024-03-21", "close": 0.16, "volume": 27387.0}, {"date": "2024-03-22", "close": 0.16, "volume": 5718.0}, {"date": "2024-03-26", "close": 0.16, "volume": 43828.0}, {"date": "2024-03-27", "close": 0.165, "volume": 326809.0}, {"date": "2024-03-28", "close": 0.175, "volume": 134218.0}, {"date": "2024-04-02", "close": 0.175, "volume": 139314.0}, {"date": "2024-04-03", "close": 0.18, "volume": 75974.0}, {"date": "2024-04-04", "close": 0.16, "volume": 220010.0}, {"date": "2024-04-05", "close": 0.16, "volume": 49160.0}, {"date": "2024-04-08", "close": 0.155, "volume": 127935.0}, {"date": "2024-04-09", "close": 0.155, "volume": 16383.0}, {"date": "2024-04-10", "close": 0.175, "volume": 133736.0}, {"date": "2024-04-11", "close": 0.18, "volume": 32591.0}, {"date": "2024-04-12", "close": 0.18, "volume": 275618.0}, {"date": "2024-04-15", "close": 0.16, "volume": 63047.0}, {"date": "2024-04-16", "close": 0.155, "volume": 34500.0}, {"date": "2024-04-22", "close": 0.16, "volume": 2.0}, {"date": "2024-04-23", "close": 0.16, "volume": 60502.0}, {"date": "2024-04-26", "close": 0.16, "volume": 11754.0}, {"date": "2024-04-29", "close": 0.15, "volume": 18652.0}, {"date": "2024-05-01", "close": 0.15, "volume": 6736.0}, {"date": "2024-05-06", "close": 0.16, "volume": 181714.0}, {"date": "2024-05-07", "close": 0.16, "volume": 20.0}, {"date": "2024-05-08", "close": 0.155, "volume": 42196.0}, {"date": "2024-05-09", "close": 0.16, "volume": 33200.0}, {"date": "2024-05-10", "close": 0.16, "volume": 225035.0}, {"date": "2024-05-13", "close": 0.16, "volume": 37500.0}, {"date": "2024-05-14", "close": 0.1575, "volume": 4409.0}, {"date": "2024-05-15", "close": 0.155, "volume": 6059.0}, {"date": "2024-05-16", "close": 0.155, "volume": 7319.0}, {"date": "2024-05-17", "close": 0.14, "volume": 128190.0}, {"date": "2024-05-20", "close": 0.15, "volume": 58431.0}, {"date": "2024-05-21", "close": 0.14, "volume": 31378.0}, {"date": "2024-05-22", "close": 0.15, "volume": 331.0}, {"date": "2024-05-23", "close": 0.145, "volume": 233820.0}, {"date": "2024-05-24", "close": 0.14, "volume": 4731.0}, {"date": "2024-05-27", "close": 0.135, "volume": 131018.0}, {"date": "2024-05-28", "close": 0.15, "volume": 601121.0}, {"date": "2024-05-29", "close": 0.15, "volume": 8914.0}, {"date": "2024-05-30", "close": 0.13, "volume": 23329.0}, {"date": "2024-05-31", "close": 0.15, "volume": 104653.0}, {"date": "2024-06-03", "close": 0.145, "volume": 48040.0}, {"date": "2024-06-04", "close": 0.14, "volume": 34973.0}, {"date": "2024-06-06", "close": 0.145, "volume": 262099.0}, {"date": "2024-06-07", "close": 0.15, "volume": 251665.0}, {"date": "2024-06-11", "close": 0.15, "volume": 305.0}, {"date": "2024-06-13", "close": 0.15, "volume": 12.0}, {"date": "2024-06-14", "close": 0.15, "volume": 799.0}, {"date": "2024-06-17", "close": 0.14, "volume": 6916.0}, {"date": "2024-06-18", "close": 0.14, "volume": 11319.0}, {"date": "2024-06-19", "close": 0.14, "volume": 1302.0}, {"date": "2024-06-20", "close": 0.14, "volume": 2.0}, {"date": "2024-06-21", "close": 0.145, "volume": 9741.0}, {"date": "2024-06-26", "close": 0.155, "volume": 288775.0}, {"date": "2024-06-27", "close": 0.15, "volume": 22049.0}, {"date": "2024-06-28", "close": 0.15, "volume": 94863.0}, {"date": "2024-07-02", "close": 0.165, "volume": 102058.0}, {"date": "2024-07-03", "close": 0.18, "volume": 195128.0}, {"date": "2024-07-04", "close": 0.17, "volume": 265988.0}, {"date": "2024-07-05", "close": 0.18, "volume": 120000.0}, {"date": "2024-07-08", "close": 0.17, "volume": 49998.0}, {"date": "2024-07-09", "close": 0.175, "volume": 10606.0}, {"date": "2024-07-10", "close": 0.175, "volume": 5646.0}, {"date": "2024-07-12", "close": 0.165, "volume": 71510.0}, {"date": "2024-07-15", "close": 0.165, "volume": 16197.0}, {"date": "2024-07-16", "close": 0.1625, "volume": 568.0}, {"date": "2024-07-17", "close": 0.14, "volume": 220212.0}, {"date": "2024-07-18", "close": 0.13, "volume": 333112.0}, {"date": "2024-07-19", "close": 0.13, "volume": 14027.0}, {"date": "2024-07-22", "close": 0.14, "volume": 18304.0}, {"date": "2024-07-23", "close": 0.135, "volume": 67281.0}, {"date": "2024-07-24", "close": 0.13, "volume": 88914.0}, {"date": "2024-07-25", "close": 0.135, "volume": 200558.0}, {"date": "2024-07-26", "close": 0.13, "volume": 10100.0}, {"date": "2024-07-29", "close": 0.135, "volume": 132863.0}, {"date": "2024-07-30", "close": 0.15, "volume": 199590.0}, {"date": "2024-07-31", "close": 0.135, "volume": 141177.0}, {"date": "2024-08-01", "close": 0.13, "volume": 159620.0}, {"date": "2024-08-02", "close": 0.13, "volume": 42691.0}, {"date": "2024-08-05", "close": 0.13, "volume": 231379.0}, {"date": "2024-08-06", "close": 0.13, "volume": 92654.0}, {"date": "2024-08-07", "close": 0.13, "volume": 157700.0}, {"date": "2024-08-12", "close": 0.15, "volume": 25633.0}, {"date": "2024-08-13", "close": 0.145, "volume": 9986.0}, {"date": "2024-08-14", "close": 0.14, "volume": 23109.0}, {"date": "2024-08-16", "close": 0.15, "volume": 100000.0}, {"date": "2024-08-19", "close": 0.15, "volume": 509807.0}, {"date": "2024-08-22", "close": 0.14, "volume": 13716.0}, {"date": "2024-08-23", "close": 0.145, "volume": 36907.0}, {"date": "2024-08-26", "close": 0.145, "volume": 134579.0}, {"date": "2024-08-27", "close": 0.14, "volume": 44585.0}, {"date": "2024-08-28", "close": 0.145, "volume": 1155.0}, {"date": "2024-08-29", "close": 0.14, "volume": 10000.0}, {"date": "2024-08-30", "close": 0.14, "volume": 8845.0}, {"date": "2024-09-02", "close": 0.145, "volume": 68095.0}, {"date": "2024-09-03", "close": 0.14, "volume": 17100.0}, {"date": "2024-09-04", "close": 0.135, "volume": 28571.0}, {"date": "2024-09-05", "close": 0.13, "volume": 50827.0}, {"date": "2024-09-10", "close": 0.1375, "volume": 14672.0}, {"date": "2024-09-11", "close": 0.14, "volume": 7000.0}, {"date": "2024-09-12", "close": 0.14, "volume": 14685.0}, {"date": "2024-09-13", "close": 0.145, "volume": 33795.0}, {"date": "2024-09-16", "close": 0.155, "volume": 82799.0}, {"date": "2024-09-17", "close": 0.16, "volume": 125525.0}, {"date": "2024-09-18", "close": 0.17, "volume": 178392.0}, {"date": "2024-09-19", "close": 0.165, "volume": 162021.0}, {"date": "2024-09-20", "close": 0.17, "volume": 3463.0}, {"date": "2024-09-23", "close": 0.17, "volume": 107523.0}, {"date": "2024-09-25", "close": 0.17, "volume": 113485.0}, {"date": "2024-09-26", "close": 0.175, "volume": 112006.0}, {"date": "2024-09-27", "close": 0.17, "volume": 60075.0}, {"date": "2024-09-30", "close": 0.17, "volume": 65384.0}, {"date": "2024-10-01", "close": 0.165, "volume": 45313.0}, {"date": "2024-10-02", "close": 0.16, "volume": 132226.0}, {"date": "2024-10-03", "close": 0.175, "volume": 98407.0}, {"date": "2024-10-07", "close": 0.175, "volume": 236.0}, {"date": "2024-10-08", "close": 0.17, "volume": 794.0}, {"date": "2024-10-09", "close": 0.17, "volume": 1606.0}, {"date": "2024-10-10", "close": 0.17, "volume": 90761.0}, {"date": "2024-10-11", "close": 0.175, "volume": 8064.0}, {"date": "2024-10-14", "close": 0.18, "volume": 154000.0}, {"date": "2024-10-15", "close": 0.16, "volume": 367167.0}, {"date": "2024-10-16", "close": 0.18, "volume": 319353.0}, {"date": "2024-10-17", "close": 0.185, "volume": 161398.0}, {"date": "2024-10-18", "close": 0.185, "volume": 190984.0}, {"date": "2024-10-21", "close": 0.215, "volume": 437689.0}, {"date": "2024-10-22", "close": 0.2, "volume": 31120.0}, {"date": "2024-10-23", "close": 0.2, "volume": 96111.0}, {"date": "2024-10-24", "close": 0.19, "volume": 23870.0}, {"date": "2024-10-25", "close": 0.18, "volume": 469376.0}, {"date": "2024-10-28", "close": 0.18, "volume": 110233.0}, {"date": "2024-10-29", "close": 0.175, "volume": 127071.0}, {"date": "2024-10-30", "close": 0.17, "volume": 133021.0}, {"date": "2024-10-31", "close": 0.18, "volume": 438102.0}, {"date": "2024-11-01", "close": 0.175, "volume": 20004.0}, {"date": "2024-11-04", "close": 0.185, "volume": 170014.0}, {"date": "2024-11-05", "close": 0.18, "volume": 5010.0}, {"date": "2024-11-06", "close": 0.185, "volume": 3239.0}, {"date": "2024-11-07", "close": 0.185, "volume": 4804.0}, {"date": "2024-11-08", "close": 0.185, "volume": 16600.0}, {"date": "2024-11-11", "close": 0.175, "volume": 112202.0}, {"date": "2024-11-12", "close": 0.17, "volume": 63960.0}, {"date": "2024-11-13", "close": 0.17, "volume": 8959.0}, {"date": "2024-11-14", "close": 0.18, "volume": 331725.0}, {"date": "2024-11-15", "close": 0.18, "volume": 601.0}, {"date": "2024-11-18", "close": 0.175, "volume": 68330.0}, {"date": "2024-11-19", "close": 0.1825, "volume": 671.0}, {"date": "2024-11-20", "close": 0.18, "volume": 684.0}, {"date": "2024-11-21", "close": 0.18, "volume": 107241.0}, {"date": "2024-11-22", "close": 0.18, "volume": 66000.0}, {"date": "2024-11-25", "close": 0.18, "volume": 46195.0}, {"date": "2024-11-26", "close": 0.18, "volume": 12.0}, {"date": "2024-11-27", "close": 0.17, "volume": 61700.0}, {"date": "2024-11-28", "close": 0.175, "volume": 55048.0}, {"date": "2024-11-29", "close": 0.175, "volume": 53963.0}, {"date": "2024-12-02", "close": 0.175, "volume": 3.0}, {"date": "2024-12-03", "close": 0.17, "volume": 10000.0}, {"date": "2024-12-04", "close": 0.175, "volume": 3308.0}, {"date": "2024-12-05", "close": 0.17, "volume": 16480.0}, {"date": "2024-12-06", "close": 0.185, "volume": 291666.0}, {"date": "2024-12-09", "close": 0.185, "volume": 80000.0}, {"date": "2024-12-10", "close": 0.19, "volume": 100062.0}, {"date": "2024-12-11", "close": 0.185, "volume": 125439.0}, {"date": "2024-12-12", "close": 0.18, "volume": 80261.0}, {"date": "2024-12-13", "close": 0.18, "volume": 150853.0}, {"date": "2024-12-16", "close": 0.185, "volume": 150276.0}, {"date": "2024-12-17", "close": 0.17, "volume": 40012.0}, {"date": "2024-12-18", "close": 0.19, "volume": 122617.0}, {"date": "2024-12-19", "close": 0.185, "volume": 44470.0}, {"date": "2024-12-20", "close": 0.185, "volume": 111228.0}, {"date": "2024-12-23", "close": 0.185, "volume": 6682.0}, {"date": "2024-12-24", "close": 0.185, "volume": 8333.0}, {"date": "2024-12-27", "close": 0.18, "volume": 2667.0}, {"date": "2024-12-30", "close": 0.18, "volume": 27000.0}, {"date": "2024-12-31", "close": 0.18, "volume": 4600.0}, {"date": "2025-01-02", "close": 0.18, "volume": 2000.0}, {"date": "2025-01-03", "close": 0.175, "volume": 1958.0}, {"date": "2025-01-06", "close": 0.175, "volume": 39332.0}, {"date": "2025-01-07", "close": 0.175, "volume": 54258.0}, {"date": "2025-01-08", "close": 0.175, "volume": 6.0}, {"date": "2025-01-09", "close": 0.175, "volume": 18087.0}, {"date": "2025-01-10", "close": 0.16, "volume": 3499.0}, {"date": "2025-01-13", "close": 0.1675, "volume": 15006.0}, {"date": "2025-01-14", "close": 0.165, "volume": 3156.0}, {"date": "2025-01-15", "close": 0.165, "volume": 622.0}, {"date": "2025-01-17", "close": 0.155, "volume": 60010.0}, {"date": "2025-01-20", "close": 0.155, "volume": 35847.0}, {"date": "2025-01-22", "close": 0.155, "volume": 556762.0}, {"date": "2025-01-23", "close": 0.16, "volume": 11726.0}, {"date": "2025-01-24", "close": 0.16, "volume": 120000.0}, {"date": "2025-01-28", "close": 0.175, "volume": 221453.0}, {"date": "2025-01-29", "close": 0.175, "volume": 51860.0}, {"date": "2025-01-31", "close": 0.175, "volume": 3325.0}, {"date": "2025-02-03", "close": 0.175, "volume": 2135.0}, {"date": "2025-02-04", "close": 0.165, "volume": 334.0}, {"date": "2025-02-05", "close": 0.155, "volume": 118324.0}, {"date": "2025-02-06", "close": 0.16, "volume": 5555.0}, {"date": "2025-02-07", "close": 0.16, "volume": 2626.0}, {"date": "2025-02-10", "close": 0.165, "volume": 22920.0}, {"date": "2025-02-12", "close": 0.165, "volume": 109600.0}, {"date": "2025-02-13", "close": 0.16, "volume": 26300.0}, {"date": "2025-02-14", "close": 0.16, "volume": 5253.0}, {"date": "2025-02-17", "close": 0.16, "volume": 3003.0}, {"date": "2025-02-18", "close": 0.1625, "volume": 2569.0}, {"date": "2025-02-19", "close": 0.175, "volume": 25825.0}, {"date": "2025-02-20", "close": 0.175, "volume": 63822.0}, {"date": "2025-02-21", "close": 0.165, "volume": 5178.0}, {"date": "2025-02-24", "close": 0.17, "volume": 61320.0}, {"date": "2025-02-25", "close": 0.16, "volume": 95865.0}, {"date": "2025-02-26", "close": 0.16, "volume": 4.0}, {"date": "2025-02-27", "close": 0.16, "volume": 112960.0}, {"date": "2025-02-28", "close": 0.165, "volume": 1368.0}, {"date": "2025-03-03", "close": 0.155, "volume": 151584.0}, {"date": "2025-03-04", "close": 0.155, "volume": 20000.0}, {"date": "2025-03-05", "close": 0.15, "volume": 22544.0}, {"date": "2025-03-06", "close": 0.155, "volume": 6931.0}, {"date": "2025-03-07", "close": 0.155, "volume": 7.0}, {"date": "2025-03-10", "close": 0.15, "volume": 14049.0}, {"date": "2025-03-11", "close": 0.1525, "volume": 9931.0}, {"date": "2025-03-12", "close": 0.155, "volume": 8000.0}, {"date": "2025-03-13", "close": 0.155, "volume": 412.0}, {"date": "2025-03-14", "close": 0.155, "volume": 18141.0}, {"date": "2025-03-17", "close": 0.135, "volume": 185009.0}, {"date": "2025-03-19", "close": 0.15, "volume": 29848.0}, {"date": "2025-03-21", "close": 0.155, "volume": 2407.0}, {"date": "2025-03-24", "close": 0.145, "volume": 18191.0}, {"date": "2025-03-25", "close": 0.155, "volume": 20349.0}, {"date": "2025-03-26", "close": 0.155, "volume": 88735.0}, {"date": "2025-03-27", "close": 0.155, "volume": 634.0}, {"date": "2025-03-28", "close": 0.15, "volume": 139.0}, {"date": "2025-03-31", "close": 0.145, "volume": 35488.0}, {"date": "2025-04-01", "close": 0.14, "volume": 33832.0}, {"date": "2025-04-03", "close": 0.14, "volume": 119601.0}, {"date": "2025-04-04", "close": 0.14, "volume": 174734.0}, {"date": "2025-04-07", "close": 0.14, "volume": 5529.0}, {"date": "2025-04-08", "close": 0.135, "volume": 22798.0}, {"date": "2025-04-09", "close": 0.14, "volume": 2375.0}, {"date": "2025-04-10", "close": 0.135, "volume": 15488.0}, {"date": "2025-04-11", "close": 0.14, "volume": 53198.0}, {"date": "2025-04-14", "close": 0.145, "volume": 217604.0}, {"date": "2025-04-15", "close": 0.145, "volume": 92330.0}, {"date": "2025-04-16", "close": 0.145, "volume": 70194.0}, {"date": "2025-04-17", "close": 0.14, "volume": 32386.0}, {"date": "2025-04-22", "close": 0.135, "volume": 73612.0}, {"date": "2025-04-23", "close": 0.14, "volume": 19999.0}, {"date": "2025-04-24", "close": 0.14, "volume": 34803.0}, {"date": "2025-04-28", "close": 0.14, "volume": 16733.0}, {"date": "2025-04-29", "close": 0.135, "volume": 118242.0}, {"date": "2025-04-30", "close": 0.14, "volume": 724810.0}, {"date": "2025-05-01", "close": 0.14, "volume": 68467.0}, {"date": "2025-05-02", "close": 0.135, "volume": 16000.0}, {"date": "2025-05-05", "close": 0.14, "volume": 726.0}, {"date": "2025-05-06", "close": 0.14, "volume": 789.0}, {"date": "2025-05-07", "close": 0.135, "volume": 66961.0}, {"date": "2025-05-12", "close": 0.13, "volume": 147559.0}, {"date": "2025-05-13", "close": 0.125, "volume": 54212.0}, {"date": "2025-05-14", "close": 0.115, "volume": 21235.0}, {"date": "2025-05-15", "close": 0.13, "volume": 51027.0}, {"date": "2025-05-16", "close": 0.115, "volume": 320456.0}, {"date": "2025-05-19", "close": 0.12, "volume": 162175.0}, {"date": "2025-05-20", "close": 0.115, "volume": 85030.0}, {"date": "2025-05-21", "close": 0.12, "volume": 79849.0}, {"date": "2025-05-22", "close": 0.13, "volume": 352961.0}, {"date": "2025-05-23", "close": 0.13, "volume": 8000.0}, {"date": "2025-05-26", "close": 0.125, "volume": 310000.0}, {"date": "2025-05-27", "close": 0.13, "volume": 40000.0}, {"date": "2025-05-28", "close": 0.125, "volume": 50000.0}, {"date": "2025-05-29", "close": 0.115, "volume": 108726.0}, {"date": "2025-05-30", "close": 0.12, "volume": 4266.0}, {"date": "2025-06-02", "close": 0.135, "volume": 195899.0}, {"date": "2025-06-03", "close": 0.12, "volume": 88052.0}, {"date": "2025-06-04", "close": 0.14, "volume": 118815.0}, {"date": "2025-06-05", "close": 0.14, "volume": 52149.0}, {"date": "2025-06-06", "close": 0.14, "volume": 13495.0}, {"date": "2025-06-10", "close": 0.13, "volume": 21730.0}, {"date": "2025-06-12", "close": 0.14, "volume": 60753.0}, {"date": "2025-06-13", "close": 0.145, "volume": 1847791.0}, {"date": "2025-06-16", "close": 0.145, "volume": 20147.0}, {"date": "2025-06-17", "close": 0.135, "volume": 20220.0}, {"date": "2025-06-18", "close": 0.14, "volume": 6430.0}, {"date": "2025-06-19", "close": 0.135, "volume": 58179.0}, {"date": "2025-06-20", "close": 0.135, "volume": 3970.0}, {"date": "2025-06-23", "close": 0.145, "volume": 301191.0}, {"date": "2025-06-24", "close": 0.14, "volume": 25408.0}, {"date": "2025-06-26", "close": 0.13, "volume": 237036.0}, {"date": "2025-06-27", "close": 0.135, "volume": 142636.0}, {"date": "2025-06-30", "close": 0.135, "volume": 59073.0}, {"date": "2025-07-01", "close": 0.13, "volume": 63746.0}, {"date": "2025-07-02", "close": 0.145, "volume": 275244.0}, {"date": "2025-07-07", "close": 0.145, "volume": 7000.0}, {"date": "2025-07-08", "close": 0.16, "volume": 226866.0}, {"date": "2025-07-09", "close": 0.165, "volume": 69395.0}, {"date": "2025-07-10", "close": 0.16, "volume": 4427.0}, {"date": "2025-07-11", "close": 0.17, "volume": 142880.0}, {"date": "2025-07-14", "close": 0.195, "volume": 1590025.0}, {"date": "2025-07-15", "close": 0.195, "volume": 305176.0}, {"date": "2025-07-16", "close": 0.195, "volume": 89500.0}, {"date": "2025-07-17", "close": 0.185, "volume": 74992.0}, {"date": "2025-07-18", "close": 0.185, "volume": 39615.0}, {"date": "2025-07-21", "close": 0.18, "volume": 109871.0}, {"date": "2025-07-22", "close": 0.185, "volume": 156336.0}, {"date": "2025-07-23", "close": 0.185, "volume": 217268.0}, {"date": "2025-07-24", "close": 0.18, "volume": 1004530.0}, {"date": "2025-07-25", "close": 0.185, "volume": 8084.0}, {"date": "2025-07-28", "close": 0.185, "volume": 13435.0}, {"date": "2025-07-29", "close": 0.175, "volume": 74803.0}, {"date": "2025-07-30", "close": 0.175, "volume": 31315.0}, {"date": "2025-07-31", "close": 0.18, "volume": 29807.0}, {"date": "2025-08-01", "close": 0.165, "volume": 325387.0}, {"date": "2025-08-04", "close": 0.1675, "volume": 19560.0}, {"date": "2025-08-05", "close": 0.165, "volume": 17073.0}, {"date": "2025-08-06", "close": 0.165, "volume": 148859.0}, {"date": "2025-08-07", "close": 0.165, "volume": 9798.0}, {"date": "2025-08-08", "close": 0.165, "volume": 24951.0}, {"date": "2025-08-11", "close": 0.17, "volume": 139693.0}, {"date": "2025-08-12", "close": 0.175, "volume": 5357.0}, {"date": "2025-08-14", "close": 0.175, "volume": 44649.0}, {"date": "2025-08-15", "close": 0.17, "volume": 63024.0}, {"date": "2025-08-18", "close": 0.17, "volume": 23571.0}, {"date": "2025-08-19", "close": 0.17, "volume": 3734.0}, {"date": "2025-08-20", "close": 0.165, "volume": 18803.0}, {"date": "2025-08-21", "close": 0.175, "volume": 35000.0}, {"date": "2025-08-22", "close": 0.17, "volume": 152101.0}, {"date": "2025-08-25", "close": 0.175, "volume": 28648.0}, {"date": "2025-08-26", "close": 0.175, "volume": 14.0}, {"date": "2025-08-27", "close": 0.18, "volume": 32213.0}, {"date": "2025-08-28", "close": 0.18, "volume": 350039.0}, {"date": "2025-08-29", "close": 0.18, "volume": 895015.0}, {"date": "2025-09-01", "close": 0.18, "volume": 173018.0}, {"date": "2025-09-02", "close": 0.185, "volume": 252303.0}, {"date": "2025-09-03", "close": 0.185, "volume": 236521.0}, {"date": "2025-09-04", "close": 0.18, "volume": 153463.0}, {"date": "2025-09-05", "close": 0.175, "volume": 88955.0}, {"date": "2025-09-08", "close": 0.18, "volume": 260250.0}, {"date": "2025-09-09", "close": 0.185, "volume": 664869.0}, {"date": "2025-09-10", "close": 0.2, "volume": 1285165.0}, {"date": "2025-09-11", "close": 0.235, "volume": 1701843.0}, {"date": "2025-09-12", "close": 0.24, "volume": 724287.0}, {"date": "2025-09-15", "close": 0.22, "volume": 1086816.0}, {"date": "2025-09-16", "close": 0.23, "volume": 982607.0}, {"date": "2025-09-17", "close": 0.24, "volume": 858681.0}, {"date": "2025-09-18", "close": 0.25, "volume": 1604263.0}, {"date": "2025-09-19", "close": 0.25, "volume": 874944.0}, {"date": "2025-09-22", "close": 0.26, "volume": 1213634.0}, {"date": "2025-09-23", "close": 0.265, "volume": 1232385.0}, {"date": "2025-09-24", "close": 0.25, "volume": 758640.0}, {"date": "2025-09-25", "close": 0.27, "volume": 1124811.0}, {"date": "2025-09-26", "close": 0.26, "volume": 151415.0}, {"date": "2025-09-29", "close": 0.255, "volume": 281032.0}, {"date": "2025-09-30", "close": 0.26, "volume": 306218.0}, {"date": "2025-10-07", "close": 0.235, "volume": 606673.0}, {"date": "2025-10-08", "close": 0.24, "volume": 2844323.0}, {"date": "2025-10-09", "close": 0.23, "volume": 1290983.0}, {"date": "2025-10-10", "close": 0.225, "volume": 2506234.0}, {"date": "2025-10-13", "close": 0.205, "volume": 3910364.0}, {"date": "2025-10-14", "close": 0.195, "volume": 3546018.0}, {"date": "2025-10-15", "close": 0.2, "volume": 929200.0}, {"date": "2025-10-16", "close": 0.19, "volume": 1554294.0}, {"date": "2025-10-17", "close": 0.185, "volume": 2288437.0}, {"date": "2025-10-20", "close": 0.18, "volume": 2020735.0}, {"date": "2025-10-21", "close": 0.18, "volume": 1043969.0}, {"date": "2025-10-22", "close": 0.18, "volume": 363468.0}, {"date": "2025-10-23", "close": 0.18, "volume": 911814.0}, {"date": "2025-10-24", "close": 0.175, "volume": 1718955.0}, {"date": "2025-10-27", "close": 0.185, "volume": 1417044.0}, {"date": "2025-10-28", "close": 0.17, "volume": 1643907.0}, {"date": "2025-10-29", "close": 0.165, "volume": 524540.0}, {"date": "2025-10-30", "close": 0.16, "volume": 650133.0}, {"date": "2025-10-31", "close": 0.165, "volume": 212011.0}, {"date": "2025-11-03", "close": 0.16, "volume": 193242.0}, {"date": "2025-11-04", "close": 0.165, "volume": 2697509.0}, {"date": "2025-11-05", "close": 0.17, "volume": 4294196.0}, {"date": "2025-11-06", "close": 0.16, "volume": 541484.0}, {"date": "2025-11-07", "close": 0.16, "volume": 106907.0}, {"date": "2025-11-10", "close": 0.165, "volume": 1128706.0}, {"date": "2025-11-11", "close": 0.17, "volume": 542455.0}, {"date": "2025-11-12", "close": 0.165, "volume": 614602.0}, {"date": "2025-11-13", "close": 0.165, "volume": 233441.0}, {"date": "2025-11-14", "close": 0.165, "volume": 206633.0}, {"date": "2025-11-17", "close": 0.165, "volume": 624850.0}, {"date": "2025-11-18", "close": 0.165, "volume": 159367.0}, {"date": "2025-11-19", "close": 0.17, "volume": 180946.0}, {"date": "2025-11-20", "close": 0.17, "volume": 207594.0}, {"date": "2025-11-21", "close": 0.155, "volume": 478667.0}, {"date": "2025-11-24", "close": 0.175, "volume": 922760.0}, {"date": "2025-11-25", "close": 0.175, "volume": 380025.0}, {"date": "2025-11-26", "close": 0.165, "volume": 298787.0}, {"date": "2025-11-27", "close": 0.17, "volume": 237145.0}, {"date": "2025-11-28", "close": 0.175, "volume": 817520.0}, {"date": "2025-12-01", "close": 0.17, "volume": 996346.0}, {"date": "2025-12-02", "close": 0.17, "volume": 614551.0}, {"date": "2025-12-03", "close": 0.17, "volume": 1138189.0}, {"date": "2025-12-04", "close": 0.17, "volume": 1231783.0}, {"date": "2025-12-05", "close": 0.17, "volume": 743028.0}, {"date": "2025-12-08", "close": 0.18, "volume": 3078160.0}, {"date": "2025-12-09", "close": 0.18, "volume": 1094017.0}, {"date": "2025-12-10", "close": 0.19, "volume": 1623179.0}, {"date": "2025-12-11", "close": 0.19, "volume": 1349797.0}, {"date": "2025-12-12", "close": 0.19, "volume": 368761.0}, {"date": "2025-12-15", "close": 0.19, "volume": 493043.0}, {"date": "2025-12-16", "close": 0.19, "volume": 666543.0}, {"date": "2025-12-17", "close": 0.195, "volume": 271225.0}, {"date": "2025-12-18", "close": 0.175, "volume": 429579.0}, {"date": "2025-12-19", "close": 0.17, "volume": 785852.0}, {"date": "2025-12-22", "close": 0.175, "volume": 631452.0}, {"date": "2025-12-23", "close": 0.18, "volume": 190859.0}, {"date": "2025-12-24", "close": 0.18, "volume": 428141.0}, {"date": "2025-12-29", "close": 0.18, "volume": 2303063.0}, {"date": "2025-12-30", "close": 0.175, "volume": 253028.0}, {"date": "2025-12-31", "close": 0.175, "volume": 518333.0}, {"date": "2026-01-02", "close": 0.18, "volume": 630812.0}, {"date": "2026-01-05", "close": 0.2, "volume": 887623.0}, {"date": "2026-01-06", "close": 0.205, "volume": 2389894.0}, {"date": "2026-01-07", "close": 0.205, "volume": 1174255.0}, {"date": "2026-01-08", "close": 0.21, "volume": 1012352.0}, {"date": "2026-01-09", "close": 0.205, "volume": 1503583.0}, {"date": "2026-01-12", "close": 0.205, "volume": 1897536.0}, {"date": "2026-01-13", "close": 0.2, "volume": 2003811.0}, {"date": "2026-01-14", "close": 0.205, "volume": 1106265.0}, {"date": "2026-01-15", "close": 0.205, "volume": 800214.0}, {"date": "2026-01-16", "close": 0.215, "volume": 593800.0}, {"date": "2026-01-19", "close": 0.235, "volume": 2317997.0}, {"date": "2026-01-20", "close": 0.23, "volume": 783423.0}, {"date": "2026-01-21", "close": 0.23, "volume": 662121.0}, {"date": "2026-01-22", "close": 0.2325, "volume": 1286963.0}, {"date": "2026-01-23", "close": 0.23, "volume": 1294204.0}, {"date": "2026-01-27", "close": 0.23, "volume": 1167606.0}, {"date": "2026-01-28", "close": 0.23, "volume": 1004628.0}, {"date": "2026-01-29", "close": 0.22, "volume": 1353143.0}, {"date": "2026-01-30", "close": 0.21, "volume": 1214815.0}, {"date": "2026-02-02", "close": 0.2, "volume": 2119068.0}, {"date": "2026-02-03", "close": 0.215, "volume": 1058961.0}, {"date": "2026-02-04", "close": 0.23, "volume": 1201126.0}, {"date": "2026-02-05", "close": 0.22, "volume": 229874.0}, {"date": "2026-02-06", "close": 0.215, "volume": 694866.0}, {"date": "2026-02-09", "close": 0.23, "volume": 550423.0}, {"date": "2026-02-10", "close": 0.24, "volume": 1153021.0}, {"date": "2026-02-11", "close": 0.235, "volume": 724589.0}, {"date": "2026-02-12", "close": 0.23, "volume": 563269.0}, {"date": "2026-02-13", "close": 0.22, "volume": 649447.0}, {"date": "2026-02-16", "close": 0.235, "volume": 1224399.0}, {"date": "2026-02-17", "close": 0.225, "volume": 251833.0}, {"date": "2026-02-18", "close": 0.22, "volume": 519284.0}, {"date": "2026-02-19", "close": 0.22, "volume": 557172.0}, {"date": "2026-02-20", "close": 0.23, "volume": 749388.0}, {"date": "2026-02-23", "close": 0.24, "volume": 1136770.0}, {"date": "2026-02-24", "close": 0.23, "volume": 726291.0}, {"date": "2026-02-25", "close": 0.235, "volume": 2026643.0}, {"date": "2026-02-26", "close": 0.235, "volume": 341303.0}, {"date": "2026-02-27", "close": 0.245, "volume": 1598929.0}, {"date": "2026-03-02", "close": 0.24, "volume": 698310.0}, {"date": "2026-03-03", "close": 0.24, "volume": 370113.0}, {"date": "2026-03-04", "close": 0.245, "volume": 473897.0}, {"date": "2026-03-05", "close": 0.2325, "volume": 995971.0}, {"date": "2026-03-06", "close": 0.2275, "volume": 304150.0}, {"date": "2026-03-09", "close": 0.225, "volume": 1276928.0}, {"date": "2026-03-10", "close": 0.225, "volume": 1422282.0}, {"date": "2026-03-11", "close": 0.235, "volume": 747443.0}, {"date": "2026-03-12", "close": 0.225, "volume": 381780.0}, {"date": "2026-03-13", "close": 0.23, "volume": 119372.0}, {"date": "2026-03-16", "close": 0.215, "volume": 903717.0}, {"date": "2026-03-17", "close": 0.22, "volume": 604816.0}, {"date": "2026-03-18", "close": 0.22, "volume": 387437.0}, {"date": "2026-03-19", "close": 0.2075, "volume": 763982.0}, {"date": "2026-03-20", "close": 0.205, "volume": 549582.0}, {"date": "2026-03-23", "close": 0.21, "volume": 948098.0}, {"date": "2026-03-24", "close": 0.21, "volume": 404700.0}, {"date": "2026-03-25", "close": 0.21, "volume": 162884.0}, {"date": "2026-03-26", "close": 0.21, "volume": 496243.0}, {"date": "2026-03-27", "close": 0.205, "volume": 784678.0}, {"date": "2026-03-30", "close": 0.1975, "volume": 353601.0}, {"date": "2026-03-31", "close": 0.205, "volume": 263745.0}, {"date": "2026-04-01", "close": 0.22, "volume": 585152.0}, {"date": "2026-04-02", "close": 0.21, "volume": 83000.0}, {"date": "2026-04-07", "close": 0.21, "volume": 268652.0}, {"date": "2026-04-08", "close": 0.215, "volume": 138427.0}, {"date": "2026-04-09", "close": 0.21, "volume": 136833.0}, {"date": "2026-04-10", "close": 0.205, "volume": 98843.0}, {"date": "2026-04-13", "close": 0.2, "volume": 161380.0}, {"date": "2026-04-14", "close": 0.215, "volume": 229092.0}, {"date": "2026-04-15", "close": 0.215, "volume": 785437.0}, {"date": "2026-04-16", "close": 0.22, "volume": 500155.0}, {"date": "2026-04-17", "close": 0.215, "volume": 527774.0}, {"date": "2026-04-20", "close": 0.22, "volume": 394887.0}, {"date": "2026-04-21", "close": 0.22, "volume": 118046.0}, {"date": "2026-04-22", "close": 0.205, "volume": 880770.0}, {"date": "2026-04-23", "close": 0.21, "volume": 469803.0}, {"date": "2026-04-24", "close": 0.2, "volume": 276156.0}, {"date": "2026-04-27", "close": 0.205, "volume": 158922.0}, {"date": "2026-04-28", "close": 0.2, "volume": 183869.0}, {"date": "2026-04-29", "close": 0.205, "volume": 196579.0}, {"date": "2026-04-30", "close": 0.2, "volume": 975418.0}, {"date": "2026-05-01", "close": 0.205, "volume": 360858.0}, {"date": "2026-05-04", "close": 0.2, "volume": 39688.0}, {"date": "2026-05-05", "close": 0.195, "volume": 283090.0}, {"date": "2026-05-06", "close": 0.2, "volume": 98034.0}, {"date": "2026-05-07", "close": 0.2, "volume": 199658.0}, {"date": "2026-05-08", "close": 0.215, "volume": 514247.0}, {"date": "2026-05-11", "close": 0.215, "volume": 181589.0}, {"date": "2026-05-12", "close": 0.22, "volume": 280605.0}, {"date": "2026-05-13", "close": 0.215, "volume": 631708.0}, {"date": "2026-05-14", "close": 0.215, "volume": 132359.0}, {"date": "2026-05-15", "close": 0.21, "volume": 331625.0}, {"date": "2026-05-18", "close": 0.195, "volume": 48879.0}, {"date": "2026-05-19", "close": 0.21, "volume": 294463.0}, {"date": "2026-05-20", "close": 0.215, "volume": 360909.0}, {"date": "2026-05-21", "close": 0.2075, "volume": 367048.0}, {"date": "2026-05-22", "close": 0.205, "volume": 254394.0}, {"date": "2026-05-25", "close": 0.205, "volume": 68725.0}, {"date": "2026-05-26", "close": 0.21, "volume": 173194.0}, {"date": "2026-05-27", "close": 0.21, "volume": 142795.0}, {"date": "2026-05-28", "close": 0.21, "volume": 172153.0}, {"date": "2026-05-29", "close": 0.21, "volume": 116592.0}, {"date": "2026-06-01", "close": 0.23, "volume": 1264104.0}, {"date": "2026-06-02", "close": 0.225, "volume": 257194.0}, {"date": "2026-06-03", "close": 0.225, "volume": 306774.0}, {"date": "2026-06-04", "close": 0.225, "volume": 105325.0}, {"date": "2026-06-05", "close": 0.225, "volume": 107525.0}, {"date": "2026-06-09", "close": 0.215, "volume": 61947.0}, {"date": "2026-06-10", "close": 0.21, "volume": 28022.0}, {"date": "2026-06-11", "close": 0.21, "volume": 207835.0}, {"date": "2026-06-12", "close": 0.21, "volume": 54572.0}, {"date": "2026-06-15", "close": 0.215, "volume": 785787.0}, {"date": "2026-06-16", "close": 0.225, "volume": 464466.0}, {"date": "2026-06-17", "close": 0.225, "volume": 304055.0}, {"date": "2026-06-18", "close": 0.215, "volume": 281067.0}, {"date": "2026-06-19", "close": 0.215, "volume": 90000.0}, {"date": "2026-06-22", "close": 0.215, "volume": 177863.0}, {"date": "2026-06-23", "close": 0.21, "volume": 483730.0}, {"date": "2026-06-24", "close": 0.21, "volume": 366350.0}, {"date": "2026-06-29", "close": 0.2, "volume": 736407.0}, {"date": "2026-06-30", "close": 0.2, "volume": 105798.0}, {"date": "2026-07-01", "close": 0.195, "volume": 57633.0}, {"date": "2026-07-02", "close": 0.19, "volume": 414927.0}, {"date": "2026-07-03", "close": 0.1875, "volume": 193243.0}, {"date": "2026-07-06", "close": 0.19, "volume": 259921.0}, {"date": "2026-07-07", "close": 0.195, "volume": 31084.0}, {"date": "2026-07-08", "close": 0.185, "volume": 298667.0}, {"date": "2026-07-09", "close": 0.185, "volume": 69250.0}, {"date": "2026-07-10", "close": 0.185, "volume": 563692.0}, {"date": "2026-07-13", "close": 0.185, "volume": 36495.0}, {"date": "2026-07-14", "close": 0.185, "volume": 58210.0}, {"date": "2026-07-15", "close": 0.18, "volume": 152286.0}, {"date": "2026-07-16", "close": 0.185, "volume": 10000.0}, {"date": "2026-07-17", "close": 0.18, "volume": 732986.0}, {"date": "2026-07-20", "close": 0.18, "volume": 111030.0}, {"date": "2026-07-21", "close": 0.18, "volume": 54134.0}, {"date": "2026-07-22", "close": 0.185, "volume": 70554.0}, {"date": "2026-07-23", "close": 0.18, "volume": 289780.0}, {"date": "2026-07-24", "close": 0.18, "volume": 92275.0}, {"date": "2026-07-27", "close": 0.18, "volume": 26619.0}, {"date": "2026-07-28", "close": 0.175, "volume": 384351.0}, {"date": "2026-07-29", "close": 0.175, "volume": 102921.0}, {"date": "2026-07-30", "close": 0.18, "volume": 449326.0}, {"date": "2026-07-31", "close": 0.185, "volume": 53225.0}, {"date": "2026-08-03", "close": 0.18, "volume": 84105.0}, {"date": "2026-08-04", "close": 0.185, "volume": 91933.0}, {"date": "2026-08-05", "close": 0.185, "volume": 190491.0}, {"date": "2026-08-06", "close": 0.19, "volume": 93821.0}, {"date": "2026-08-07", "close": 0.19, "volume": 39871.0}], "refreshing": true}