{"ticker": "AKG", "overview": {"name": "Academies Australasia Group Limited", "country": "Australia", "industry": "Consumer Services"}, "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": "AKG", "has_prices": true, "as_of": "2026-09-18", "last": 0.07, "prev_close": 0.067, "change": 0.0030000000000000027, "change_pct": 0.044776119402985114, "session_volume": 25451.0, "vwap_5": 0.06458099047619048, "vwap_20": 0.08014797450755647, "vwap_60": 0.10632914759474968, "vwap_250": 0.15268839134730464, "high_52w": 0.195, "low_52w": 0.051, "avg_volume_20": 18844.8, "sessions": 400, "market_cap": {"value": 8550169.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03158495", "src": "ASX", "ticker": "AKG", "cik": "", "company": "Academies Australasia Group Limited", "company_raw": "Academies Australasia Group Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director just moved their AKG stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03158495", "trade_date": "2026-10-28", "timestamp": "2026-10-28", "mins": 8152}, {"id": "ASX-03157715", "src": "ASX", "ticker": "AKG", "cik": "", "company": "Academies Australasia Group Limited", "company_raw": "Academies Australasia Group Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director just moved their AKG stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03157715", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9592}, {"id": "ASX-03155122", "src": "ASX", "ticker": "AKG", "cik": "", "company": "Academies Australasia Group Limited", "company_raw": "Academies Australasia Group Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director just moved their AKG stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03155122", "trade_date": "2026-10-21", "timestamp": "2026-10-21", "mins": 18232}, {"id": "ASX-03152825", "src": "ASX", "ticker": "AKG", "cik": "", "company": "Academies Australasia Group Limited", "company_raw": "Academies Australasia Group Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director just moved their AKG stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03152825", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26872}, {"id": "ASX-03151200", "src": "ASX", "ticker": "AKG", "cik": "", "company": "Academies Australasia Group Limited", "company_raw": "Academies Australasia Group Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director just moved their AKG stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03151200", "trade_date": "2026-10-12", "timestamp": "2026-10-12", "mins": 31192}, {"id": "ASX-03145361", "src": "ASX", "ticker": "AKG", "cik": "", "company": "Academies Australasia Group Limited", "company_raw": "Academies Australasia Group Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director just moved their AKG stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03145361", "trade_date": "2026-09-29", "timestamp": "2026-09-29", "mins": 49912}, {"id": "ASX-03143949", "src": "ASX", "ticker": "AKG", "cik": "", "company": "Academies Australasia Group Limited", "company_raw": "Academies Australasia Group Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director just moved their AKG stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03143949", "trade_date": "2026-09-25", "timestamp": "2026-09-25", "mins": 55672}, {"id": "ASX-03141046", "src": "ASX", "ticker": "AKG", "cik": "", "company": "Academies Australasia Group Limited", "company_raw": "Academies Australasia Group Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Boardroom paperwork: A director changes a holding in AKG", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03141046", "trade_date": "2026-09-18", "timestamp": "2026-09-18", "mins": 65752}, {"id": "ASX3Y-03108619-1", "src": "ASX", "ticker": "AKG", "cik": "", "company": "Academies Australasia Group Limited", "company_raw": "Academies Australasia Group Limited", "who": "Gabriela del Carmen Rodriguez Naranjo", "who_key": "Gabriela del Carmen Rodriguez Naranjo", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "New disclosure: Gabriela del Carmen Rodriguez Naranjo and AKG", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03108619", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180952}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "CHRISTOPHER CAMPBELL", "notice_type": "3Y", "direct_shares": 19350000.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-10-28", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154436-2A1706650", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "JOHN LEWIS SCHLEDERER", "notice_type": "3Y", "direct_shares": 18014370.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-10-27", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153656-2A1706339", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "CHRISTOPHER CAMPBELL", "notice_type": "3Y", "direct_shares": 19350000.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-10-21", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151063-2A1705299", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "CHRISTOPHER CAMPBELL", "notice_type": "3Y", "direct_shares": 19350000.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-10-15", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03148766-2A1704232", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "JOHN LEWIS SCHLEDERER", "notice_type": "3Y", "direct_shares": 17914370.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-10-12", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03147141-2A1703495", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "JOHN LEWIS SCHLEDERER", "notice_type": "3Y", "direct_shares": 17880001.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-09-29", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03141302-2A1700214", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "CHRISTOPHER CAMPBELL", "notice_type": "3Y", "direct_shares": 19350000.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-09-18", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03136987-2A1697880", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "GABRIELA DEL CARMEN RODRIGUEZ NARANJO", "notice_type": "3Y", "direct_shares": 2600000.0, "indirect_shares": null, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest. N/A", "pct": null, "notice_date": "2026-07-07", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03108619-2A1683074", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "JOHN LEWIS SCHLEDERER", "notice_type": "3Y", "direct_shares": 17815001.0, "indirect_shares": null, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest. DIRECTOR J&B SCHLEDERER PTY LTD<J&B SCHLEDERER SUPER A/C> JOLESC PTY LTD<JOLESC A/C", "pct": null, "notice_date": "2026-07-03", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03107502-2A1682174", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "JOHN LEWIS SCHLEDERER", "notice_type": "3Y", "direct_shares": 17800001.0, "indirect_shares": null, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest. DIRECTOR J&B SCHLEDERER PTY LTD<J&B SCHLEDERER SUPER A/C> JOLESC PTY LTD<JOLESC A/C", "pct": null, "notice_date": "2026-06-18", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03101558-2A1678057", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Christopher Campbell", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-11-21", "source_url": "https://www.marketindex.com.au/asx/akg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-10", "source_url": "https://www.marketindex.com.au/asx/akg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": 17830001.0, "indirect_shares": null, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest. DIRECTOR J&B SCHLEDERER PTY LTD<J&B SCHLEDERER SUPER A/C> JOLESC PTY LTD<JOLESC A/C", "pct": null, "notice_date": "2026-07-10", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03109993-2A1683920", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-07", "source_url": "https://www.marketindex.com.au/asx/akg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-03", "source_url": "https://www.marketindex.com.au/asx/akg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-18", "source_url": "https://www.marketindex.com.au/asx/akg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-12", "source_url": "https://www.marketindex.com.au/asx/akg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-08", "source_url": "https://www.marketindex.com.au/asx/akg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-03", "source_url": "https://www.marketindex.com.au/asx/akg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-28", "source_url": "https://www.marketindex.com.au/asx/akg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-10", "source_url": "https://www.marketindex.com.au/asx/akg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-27", "source_url": "https://www.marketindex.com.au/asx/akg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-20", "source_url": "https://www.marketindex.com.au/asx/akg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-10", "source_url": "https://www.marketindex.com.au/asx/akg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-26", "source_url": "https://www.marketindex.com.au/asx/akg", "needs_ocr": 0}], "directors": [{"name": "GABRIELA DEL CARMEN RODRIGUEZ NARANJO", "first_seen": "2026-07-07", "last_seen": "2026-07-07", "status": "current", "notices": 1}, {"name": "JOHN LEWIS SCHLEDERER", "first_seen": "2026-06-18", "last_seen": "2026-10-27", "status": "current", "notices": 5}, {"name": "CHRISTOPHER CAMPBELL", "first_seen": "2026-09-18", "last_seen": "2026-10-28", "status": "current", "notices": 4}, {"name": "Christopher Campbell", "first_seen": "2018-11-21", "last_seen": "2018-11-21", "status": "past", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-28", "form": "Security Holder Details", "title": "Change of Director's Interest Notice", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154436-2A1706650"}, {"date": "2026-10-27", "form": "Security Holder Details", "title": "Change of Director's Interest Notice", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153656-2A1706339"}, {"date": "2026-10-21", "form": "Security Holder Details", "title": "Change of Director's Interest Notice", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151063-2A1705299"}, {"date": "2026-10-19", "form": "Notice Of Meeting", "title": "Notice of Annual General Meeting/Proxy Form", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149921-2A1704801"}, {"date": "2026-10-15", "form": "Security Holder Details", "title": "Change of Director's Interest Notice", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03148766-2A1704232"}], "performance": {"ticker": "AKG", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2010-11-11", "close": 0.40050135, "volume": 562.0}, {"date": "2010-11-12", "close": 0.4450015, "volume": 562.0}, {"date": "2010-12-20", "close": 0.4450015, "volume": 26966.0}, {"date": "2011-01-25", "close": 0.4450015, "volume": 7022.0}, {"date": "2011-02-23", "close": 0.4450015, "volume": 33708.0}, {"date": "2011-02-24", "close": 0.4450015, "volume": 11236.0}, {"date": "2011-03-04", "close": 0.45390153, "volume": 2135.0}, {"date": "2011-05-03", "close": 0.48950165, "volume": 14607.0}, {"date": "2011-05-17", "close": 0.48950165, "volume": 51795.0}, {"date": "2011-06-14", "close": 0.48950165, "volume": 33708.0}, {"date": "2011-09-23", "close": 0.4450015, "volume": 85503.0}, {"date": "2011-09-30", "close": 0.48950165, "volume": 11236.0}, {"date": "2011-10-05", "close": 0.48950165, "volume": 31461.0}, {"date": "2011-10-06", "close": 0.48060162, "volume": 33708.0}, {"date": "2011-10-07", "close": 0.45390153, "volume": 78651.0}, {"date": "2011-10-21", "close": 0.48950165, "volume": 32584.0}, {"date": "2011-10-26", "close": 0.45390153, "volume": 1124.0}, {"date": "2011-11-07", "close": 0.48950165, "volume": 30885.0}, {"date": "2011-11-24", "close": 0.5340018, "volume": 2247.0}, {"date": "2011-12-12", "close": 0.5340018, "volume": 4494.0}, {"date": "2011-12-30", "close": 0.5340018, "volume": 1124.0}, {"date": "2012-04-23", "close": 0.39160132, "volume": 28090.0}, {"date": "2012-04-24", "close": 0.40050135, "volume": 10562.0}, {"date": "2012-05-07", "close": 0.40940138, "volume": 2270.0}, {"date": "2012-07-11", "close": 0.43610147, "volume": 4978.0}, {"date": "2012-08-23", "close": 0.57850195, "volume": 6202.0}, {"date": "2012-08-24", "close": 0.582951965, "volume": 16180.0}, {"date": "2012-08-30", "close": 0.6230021, "volume": 4494.0}, {"date": "2012-09-04", "close": 0.66750225, "volume": 1228.0}, {"date": "2012-09-05", "close": 0.66750225, "volume": 5738.0}, {"date": "2012-09-06", "close": 0.7120024, "volume": 3982.0}, {"date": "2012-11-07", "close": 0.66750225, "volume": 6742.0}, {"date": "2012-11-12", "close": 0.6230021, "volume": 674.0}, {"date": "2012-11-13", "close": 0.6230021, "volume": 225.0}, {"date": "2012-11-15", "close": 0.6230021, "volume": 1228.0}, {"date": "2012-11-16", "close": 0.6230021, "volume": 3146.0}, {"date": "2012-11-19", "close": 0.6230021, "volume": 1124.0}, {"date": "2012-11-21", "close": 0.6230021, "volume": 313.0}, {"date": "2012-12-03", "close": 0.6230021, "volume": 1124.0}, {"date": "2012-12-05", "close": 0.64080216, "volume": 3371.0}, {"date": "2012-12-28", "close": 0.60520204, "volume": 2247.0}, {"date": "2012-12-31", "close": 0.57850195, "volume": 2247.0}, {"date": "2013-01-08", "close": 0.618552085, "volume": 2247.0}, {"date": "2013-01-10", "close": 0.618552085, "volume": 6742.0}, {"date": "2013-01-11", "close": 0.574051935, "volume": 764.0}, {"date": "2013-01-16", "close": 0.48950165, "volume": 15730.0}, {"date": "2013-01-30", "close": 0.51620174, "volume": 67416.0}, {"date": "2013-01-31", "close": 0.56960192, "volume": 2247.0}, {"date": "2013-02-01", "close": 0.56960192, "volume": 1685.0}, {"date": "2013-02-05", "close": 0.56960192, "volume": 6742.0}, {"date": "2013-02-06", "close": 0.57850195, "volume": 102642.0}, {"date": "2013-02-07", "close": 0.57850195, "volume": 20225.0}, {"date": "2013-02-08", "close": 0.57850195, "volume": 35308.0}, {"date": "2013-02-11", "close": 0.57850195, "volume": 61060.0}, {"date": "2013-02-12", "close": 0.57850195, "volume": 66067.0}, {"date": "2013-02-13", "close": 0.57850195, "volume": 9313.0}, {"date": "2013-02-14", "close": 0.57850195, "volume": 76593.0}, {"date": "2013-02-15", "close": 0.57850195, "volume": 14692.0}, {"date": "2013-02-18", "close": 0.565151905, "volume": 17999.0}, {"date": "2013-02-19", "close": 0.565151905, "volume": 7078.0}, {"date": "2013-02-20", "close": 0.57850195, "volume": 8989.0}, {"date": "2013-02-21", "close": 0.57850195, "volume": 36281.0}, {"date": "2013-02-25", "close": 0.57850195, "volume": 50618.0}, {"date": "2013-02-26", "close": 0.57850195, "volume": 72066.0}, {"date": "2013-02-27", "close": 0.57850195, "volume": 97846.0}, {"date": "2013-02-28", "close": 0.600752025, "volume": 52683.0}, {"date": "2013-03-04", "close": 0.61410207, "volume": 8315.0}, {"date": "2013-03-06", "close": 0.618552085, "volume": 12135.0}, {"date": "2013-03-08", "close": 0.63190213, "volume": 12247.0}, {"date": "2013-03-11", "close": 0.64080216, "volume": 19270.0}, {"date": "2013-03-12", "close": 0.6230021, "volume": 8989.0}, {"date": "2013-03-14", "close": 0.627452115, "volume": 5393.0}, {"date": "2013-03-15", "close": 0.64080216, "volume": 3371.0}, {"date": "2013-03-18", "close": 0.63190213, "volume": 26966.0}, {"date": "2013-03-21", "close": 0.600752025, "volume": 30699.0}, {"date": "2013-03-22", "close": 0.66750225, "volume": 27328.0}, {"date": "2013-03-25", "close": 0.65860222, "volume": 14239.0}, {"date": "2013-03-26", "close": 0.65860222, "volume": 11236.0}, {"date": "2013-03-27", "close": 0.63190213, "volume": 17977.0}, {"date": "2013-03-28", "close": 0.6230021, "volume": 24719.0}, {"date": "2013-04-04", "close": 0.59630201, "volume": 2069409.0}, {"date": "2013-04-05", "close": 0.59630201, "volume": 10064.0}, {"date": "2013-04-09", "close": 0.59630201, "volume": 26067.0}, {"date": "2013-04-11", "close": 0.56960192, "volume": 24210.0}, {"date": "2013-04-16", "close": 0.56960192, "volume": 3430.0}, {"date": "2013-04-17", "close": 0.582951965, "volume": 47191.0}, {"date": "2013-04-18", "close": 0.58740198, "volume": 91772.0}, {"date": "2013-04-22", "close": 0.61410207, "volume": 21348.0}, {"date": "2013-04-23", "close": 0.61410207, "volume": 12400.0}, {"date": "2013-04-24", "close": 0.609652055, "volume": 12955.0}, {"date": "2013-04-29", "close": 0.61410207, "volume": 2247.0}, {"date": "2013-05-01", "close": 0.61410207, "volume": 35808.0}, {"date": "2013-05-03", "close": 0.61410207, "volume": 1461.0}, {"date": "2013-05-10", "close": 0.63190213, "volume": 3933.0}, {"date": "2013-05-16", "close": 0.67640228, "volume": 21145.0}, {"date": "2013-05-20", "close": 0.7120024, "volume": 24556.0}, {"date": "2013-05-22", "close": 0.7120024, "volume": 1035.0}, {"date": "2013-05-23", "close": 0.7120024, "volume": 22472.0}, {"date": "2013-05-24", "close": 0.7120024, "volume": 16629.0}, {"date": "2013-05-27", "close": 0.7120024, "volume": 36180.0}, {"date": "2013-05-29", "close": 0.68530231, "volume": 1842.0}, {"date": "2013-05-30", "close": 0.7120024, "volume": 5618.0}, {"date": "2013-06-05", "close": 0.68530231, "volume": 8334.0}, {"date": "2013-06-06", "close": 0.68530231, "volume": 7865.0}, {"date": "2013-06-13", "close": 0.7120024, "volume": 3146.0}, {"date": "2013-06-14", "close": 0.72980246, "volume": 2809.0}, {"date": "2013-06-19", "close": 0.72980246, "volume": 8111.0}, {"date": "2013-06-24", "close": 0.74760252, "volume": 6742.0}, {"date": "2013-06-27", "close": 0.69420234, "volume": 9412.0}, {"date": "2013-07-03", "close": 0.69420234, "volume": 899.0}, {"date": "2013-07-17", "close": 0.69420234, "volume": 1037.0}, {"date": "2013-07-18", "close": 0.69420234, "volume": 5704.0}, {"date": "2013-07-26", "close": 0.7120024, "volume": 67416.0}, {"date": "2013-07-29", "close": 0.7120024, "volume": 46623.0}, {"date": "2013-07-30", "close": 0.74760252, "volume": 7191.0}, {"date": "2013-08-02", "close": 0.72980246, "volume": 3371.0}, {"date": "2013-08-05", "close": 0.72980246, "volume": 48989.0}, {"date": "2013-08-06", "close": 0.75650255, "volume": 44944.0}, {"date": "2013-08-07", "close": 0.787652655, "volume": 61342.0}, {"date": "2013-08-09", "close": 0.75650255, "volume": 84163.0}, {"date": "2013-08-12", "close": 0.796552685, "volume": 33881.0}, {"date": "2013-08-13", "close": 0.8010027, "volume": 74910.0}, {"date": "2013-08-14", "close": 0.8010027, "volume": 2247.0}, {"date": "2013-08-15", "close": 0.8010027, "volume": 147191.0}, {"date": "2013-08-16", "close": 0.823252775, "volume": 2427.0}, {"date": "2013-08-19", "close": 0.84550285, "volume": 3371.0}, {"date": "2013-08-20", "close": 0.84550285, "volume": 50562.0}, {"date": "2013-08-21", "close": 0.86330291, "volume": 32416.0}, {"date": "2013-08-22", "close": 0.85440288, "volume": 56.0}, {"date": "2013-08-26", "close": 0.85440288, "volume": 12360.0}, {"date": "2013-08-27", "close": 0.85440288, "volume": 18507.0}, {"date": "2013-08-29", "close": 0.87220294, "volume": 18539.0}, {"date": "2013-08-30", "close": 0.85440288, "volume": 3066.0}, {"date": "2013-09-10", "close": 0.81880276, "volume": 56573.0}, {"date": "2013-09-11", "close": 0.80990273, "volume": 11451.0}, {"date": "2013-09-12", "close": 0.83660282, "volume": 11236.0}, {"date": "2013-09-13", "close": 0.8010027, "volume": 70376.0}, {"date": "2013-09-16", "close": 0.8010027, "volume": 838632.0}, {"date": "2013-09-18", "close": 0.8010027, "volume": 24146.0}, {"date": "2013-09-19", "close": 0.82770279, "volume": 56020.0}, {"date": "2013-09-23", "close": 0.841052835, "volume": 5618.0}, {"date": "2013-09-25", "close": 0.84550285, "volume": 38201.0}, {"date": "2013-09-27", "close": 0.84550285, "volume": 19101.0}, {"date": "2013-09-30", "close": 0.84550285, "volume": 23101.0}, {"date": "2013-10-01", "close": 0.890003, "volume": 38892.0}, {"date": "2013-10-03", "close": 0.890003, "volume": 311972.0}, {"date": "2013-10-04", "close": 0.91670309, "volume": 1499804.0}, {"date": "2013-10-09", "close": 0.94340318, "volume": 16461.0}, {"date": "2013-10-14", "close": 0.890003, "volume": 16835.0}, {"date": "2013-10-17", "close": 0.903353045, "volume": 19101.0}, {"date": "2013-10-18", "close": 0.91670309, "volume": 250697.0}, {"date": "2013-10-21", "close": 0.93450315, "volume": 5337.0}, {"date": "2013-10-22", "close": 0.93450315, "volume": 6411.0}, {"date": "2013-10-24", "close": 0.912253075, "volume": 230148.0}, {"date": "2013-10-29", "close": 0.890003, "volume": 47191.0}, {"date": "2013-11-01", "close": 0.89890303, "volume": 899.0}, {"date": "2013-11-07", "close": 0.890003, "volume": 30506.0}, {"date": "2013-11-13", "close": 0.95230321, "volume": 9551.0}, {"date": "2013-11-14", "close": 0.95230321, "volume": 210677.0}, {"date": "2013-11-15", "close": 0.9790033, "volume": 293360.0}, {"date": "2013-11-19", "close": 0.9790033, "volume": 70224.0}, {"date": "2013-11-20", "close": 0.9790033, "volume": 33202.0}, {"date": "2013-11-21", "close": 0.9790033, "volume": 47191.0}, {"date": "2013-11-22", "close": 0.9790033, "volume": 48314.0}, {"date": "2013-11-25", "close": 0.9790033, "volume": 899.0}, {"date": "2013-11-28", "close": 0.9790033, "volume": 27191.0}, {"date": "2013-11-29", "close": 0.9790033, "volume": 51225.0}, {"date": "2013-12-02", "close": 0.9790033, "volume": 11236.0}, {"date": "2013-12-03", "close": 0.97010327, "volume": 30506.0}, {"date": "2013-12-05", "close": 0.94340318, "volume": 2247.0}, {"date": "2013-12-06", "close": 0.94340318, "volume": 449.0}, {"date": "2013-12-10", "close": 0.97010327, "volume": 208889.0}, {"date": "2013-12-11", "close": 0.97010327, "volume": 47191.0}, {"date": "2013-12-12", "close": 0.97010327, "volume": 17977.0}, {"date": "2013-12-16", "close": 0.974553285, "volume": 32584.0}, {"date": "2013-12-17", "close": 0.938953165, "volume": 71910.0}, {"date": "2013-12-18", "close": 0.94340318, "volume": 10112.0}, {"date": "2013-12-19", "close": 0.90780306, "volume": 11236.0}, {"date": "2013-12-20", "close": 0.90780306, "volume": 16854.0}, {"date": "2013-12-23", "close": 0.88110297, "volume": 20862.0}, {"date": "2013-12-24", "close": 0.88110297, "volume": 22472.0}, {"date": "2013-12-27", "close": 0.88110297, "volume": 16399.0}, {"date": "2013-12-30", "close": 0.88110297, "volume": 5618.0}, {"date": "2013-12-31", "close": 0.88110297, "volume": 5635.0}, {"date": "2014-01-03", "close": 0.84550285, "volume": 11236.0}, {"date": "2014-01-06", "close": 0.85440288, "volume": 2247.0}, {"date": "2014-01-09", "close": 0.867752925, "volume": 5618.0}, {"date": "2014-01-10", "close": 0.85440288, "volume": 11813.0}, {"date": "2014-01-13", "close": 0.85440288, "volume": 12021.0}, {"date": "2014-01-14", "close": 0.84550285, "volume": 2247.0}, {"date": "2014-01-15", "close": 0.83660282, "volume": 793.0}, {"date": "2014-01-16", "close": 0.83660282, "volume": 15234.0}, {"date": "2014-01-17", "close": 0.82770279, "volume": 578.0}, {"date": "2014-01-22", "close": 0.82770279, "volume": 27776.0}, {"date": "2014-01-24", "close": 0.84550285, "volume": 16854.0}, {"date": "2014-01-28", "close": 0.86330291, "volume": 5618.0}, {"date": "2014-01-29", "close": 0.890003, "volume": 2809.0}, {"date": "2014-01-30", "close": 0.890003, "volume": 14045.0}, {"date": "2014-02-04", "close": 0.890003, "volume": 11236.0}, {"date": "2014-02-05", "close": 0.89890303, "volume": 1124.0}, {"date": "2014-02-07", "close": 0.890003, "volume": 57865.0}, {"date": "2014-02-10", "close": 0.86330291, "volume": 68539.0}, {"date": "2014-02-11", "close": 0.86330291, "volume": null}, {"date": "2014-02-12", "close": 0.86330291, "volume": 28090.0}, {"date": "2014-02-13", "close": 0.86330291, "volume": 11798.0}, {"date": "2014-02-14", "close": 0.86330291, "volume": 6180.0}, {"date": "2014-02-17", "close": 0.81880276, "volume": 33922.0}, {"date": "2014-02-18", "close": 0.81880276, "volume": 27865.0}, {"date": "2014-02-20", "close": 0.84550285, "volume": 13483.0}, {"date": "2014-02-21", "close": 0.86330291, "volume": 23595.0}, {"date": "2014-02-24", "close": 0.86330291, "volume": 76586.0}, {"date": "2014-02-25", "close": 0.867752925, "volume": 4820.0}, {"date": "2014-02-26", "close": 0.87220294, "volume": 11379.0}, {"date": "2014-02-27", "close": 0.87220294, "volume": 7865.0}, {"date": "2014-03-04", "close": 0.88110297, "volume": 3455.0}, {"date": "2014-03-05", "close": 0.87220294, "volume": 12360.0}, {"date": "2014-03-07", "close": 0.890003, "volume": 10433.0}, {"date": "2014-03-10", "close": 0.876652955, "volume": 8427.0}, {"date": "2014-03-12", "close": 0.85440288, "volume": 1124.0}, {"date": "2014-03-13", "close": 0.876652955, "volume": 11236.0}, {"date": "2014-03-14", "close": 0.876652955, "volume": 3371.0}, {"date": "2014-03-18", "close": 0.85440288, "volume": 5354.0}, {"date": "2014-03-24", "close": 0.841052835, "volume": 16854.0}, {"date": "2014-03-25", "close": 0.85440288, "volume": 38625.0}, {"date": "2014-03-26", "close": 0.86330291, "volume": 11236.0}, {"date": "2014-03-27", "close": 0.86330291, "volume": 6180.0}, {"date": "2014-03-28", "close": 0.86330291, "volume": 27528.0}, {"date": "2014-04-01", "close": 0.858852895, "volume": 18672.0}, {"date": "2014-04-02", "close": 0.858852895, "volume": 53647.0}, {"date": "2014-04-03", "close": 0.858852895, "volume": 67416.0}, {"date": "2014-04-04", "close": 0.85440288, "volume": 28791.0}, {"date": "2014-04-07", "close": 0.849952865, "volume": 10348.0}, {"date": "2014-04-09", "close": 0.841052835, "volume": 3371.0}, {"date": "2014-04-10", "close": 0.82770279, "volume": 17416.0}, {"date": "2014-04-11", "close": 0.81880276, "volume": 32065.0}, {"date": "2014-04-14", "close": 0.805452715, "volume": 25607.0}, {"date": "2014-04-15", "close": 0.78320264, "volume": 70786.0}, {"date": "2014-04-16", "close": 0.760952565, "volume": 133258.0}, {"date": "2014-04-17", "close": 0.743152505, "volume": 71348.0}, {"date": "2014-04-22", "close": 0.79210267, "volume": 254815.0}, {"date": "2014-04-23", "close": 0.79210267, "volume": 17245.0}, {"date": "2014-04-24", "close": 0.8010027, "volume": 7646.0}, {"date": "2014-04-28", "close": 0.8010027, "volume": 28090.0}, {"date": "2014-04-29", "close": 0.85440288, "volume": 79208.0}, {"date": "2014-04-30", "close": 0.87220294, "volume": 112379.0}, {"date": "2014-05-01", "close": 0.890003, "volume": 25522.0}, {"date": "2014-05-02", "close": 0.89890303, "volume": 16854.0}, {"date": "2014-05-05", "close": 0.903353045, "volume": 11798.0}, {"date": "2014-05-06", "close": 0.93450315, "volume": 22472.0}, {"date": "2014-05-07", "close": 0.97010327, "volume": 8615.0}, {"date": "2014-05-08", "close": 0.96120324, "volume": 1166.0}, {"date": "2014-05-09", "close": 0.93450315, "volume": 4607.0}, {"date": "2014-05-12", "close": 0.890003, "volume": 11236.0}, {"date": "2014-05-13", "close": 0.890003, "volume": 815.0}, {"date": "2014-05-14", "close": 0.94340318, "volume": 32584.0}, {"date": "2014-05-15", "close": 0.95230321, "volume": 21941.0}, {"date": "2014-05-16", "close": 0.94340318, "volume": 21348.0}, {"date": "2014-05-20", "close": 0.97010327, "volume": 6788.0}, {"date": "2014-05-21", "close": 0.912253075, "volume": 19213.0}, {"date": "2014-05-22", "close": 0.91670309, "volume": 5618.0}, {"date": "2014-05-23", "close": 0.921153105, "volume": 4944.0}, {"date": "2014-05-26", "close": 0.96120324, "volume": 70786.0}, {"date": "2014-05-27", "close": 0.93450315, "volume": 2809.0}, {"date": "2014-05-28", "close": 0.974553285, "volume": 3371.0}, {"date": "2014-05-29", "close": 0.93450315, "volume": 3809.0}, {"date": "2014-05-30", "close": 0.9790033, "volume": 1910.0}, {"date": "2014-06-03", "close": 0.93450315, "volume": 1471.0}, {"date": "2014-06-04", "close": 0.921153105, "volume": 19101.0}, {"date": "2014-06-05", "close": 0.93450315, "volume": 19101.0}, {"date": "2014-06-11", "close": 0.9790033, "volume": 18898.0}, {"date": "2014-06-12", "close": 0.965653255, "volume": 2584.0}, {"date": "2014-06-13", "close": 0.9790033, "volume": 347475.0}, {"date": "2014-06-16", "close": 0.9790033, "volume": 1145041.0}, {"date": "2014-06-18", "close": 0.9790033, "volume": 11236.0}, {"date": "2014-06-19", "close": 0.99680336, "volume": 3998.0}, {"date": "2014-06-20", "close": 0.99680336, "volume": 11236.0}, {"date": "2014-06-23", "close": 0.99680336, "volume": 10164.0}, {"date": "2014-06-24", "close": 0.9790033, "volume": 10213.0}, {"date": "2014-06-25", "close": 0.9790033, "volume": 3455.0}, {"date": "2014-06-27", "close": 1.0680036, "volume": 134079.0}, {"date": "2014-06-30", "close": 1.17480396, "volume": 533912.0}, {"date": "2014-07-01", "close": 1.1570039, "volume": 34123.0}, {"date": "2014-07-02", "close": 1.1570039, "volume": 4656.0}, {"date": "2014-07-03", "close": 1.20150405, "volume": 8665.0}, {"date": "2014-07-04", "close": 1.20150405, "volume": 37358.0}, {"date": "2014-07-07", "close": 1.21930411, "volume": 14607.0}, {"date": "2014-07-08", "close": 1.21930411, "volume": 3693.0}, {"date": "2014-07-09", "close": 1.2460042, "volume": 21348.0}, {"date": "2014-07-10", "close": 1.2460042, "volume": 35955.0}, {"date": "2014-07-11", "close": 1.2460042, "volume": 5751.0}, {"date": "2014-07-14", "close": 1.07690363, "volume": 90454.0}, {"date": "2014-07-15", "close": 1.13920384, "volume": 50922.0}, {"date": "2014-07-18", "close": 1.1570039, "volume": 11798.0}, {"date": "2014-07-22", "close": 1.1570039, "volume": 5618.0}, {"date": "2014-07-23", "close": 1.2460042, "volume": 28652.0}, {"date": "2014-07-24", "close": 1.21040408, "volume": 110679.0}, {"date": "2014-07-25", "close": 1.21040408, "volume": 5618.0}, {"date": "2014-07-28", "close": 1.2460042, "volume": 17977.0}, {"date": "2014-07-29", "close": 1.23710417, "volume": 49516.0}, {"date": "2014-07-30", "close": 1.21930411, "volume": 8989.0}, {"date": "2014-07-31", "close": 1.23710417, "volume": 57732.0}, {"date": "2014-08-01", "close": 1.21040408, "volume": 7927.0}, {"date": "2014-08-04", "close": 1.21930411, "volume": 1222.0}, {"date": "2014-08-05", "close": 1.21040408, "volume": 596.0}, {"date": "2014-08-06", "close": 1.23710417, "volume": 31300.0}, {"date": "2014-08-07", "close": 1.21040408, "volume": 63865.0}, {"date": "2014-08-08", "close": 1.18370399, "volume": 42696.0}, {"date": "2014-08-11", "close": 1.143653855, "volume": 49307.0}, {"date": "2014-08-12", "close": 1.10360372, "volume": 16180.0}, {"date": "2014-08-13", "close": 1.134753825, "volume": 1124.0}, {"date": "2014-08-14", "close": 1.143653855, "volume": 693.0}, {"date": "2014-08-19", "close": 1.20150405, "volume": 331010.0}, {"date": "2014-08-20", "close": 1.18370399, "volume": 56180.0}, {"date": "2014-08-21", "close": 1.20150405, "volume": 5056.0}, {"date": "2014-08-22", "close": 1.16590393, "volume": 2276.0}, {"date": "2014-08-25", "close": 1.16590393, "volume": 671.0}, {"date": "2014-08-26", "close": 1.23710417, "volume": 59056.0}, {"date": "2014-08-27", "close": 1.223754125, "volume": 5178.0}, {"date": "2014-08-28", "close": 1.20150405, "volume": 18608.0}, {"date": "2014-08-29", "close": 1.223754125, "volume": 11022.0}, {"date": "2014-09-01", "close": 1.205954065, "volume": 3998.0}, {"date": "2014-09-02", "close": 1.223754125, "volume": 15112.0}, {"date": "2014-09-03", "close": 1.223754125, "volume": 3371.0}, {"date": "2014-09-05", "close": 1.13920384, "volume": 34831.0}, {"date": "2014-09-10", "close": 1.1570039, "volume": 16854.0}, {"date": "2014-09-11", "close": 1.13920384, "volume": 61431.0}, {"date": "2014-09-12", "close": 1.116953765, "volume": 59807.0}, {"date": "2014-09-15", "close": 1.116953765, "volume": 98.0}, {"date": "2014-09-16", "close": 1.07690363, "volume": 81649.0}, {"date": "2014-09-17", "close": 1.12140378, "volume": 78651.0}, {"date": "2014-09-18", "close": 1.10360372, "volume": 37566.0}, {"date": "2014-09-19", "close": 1.10360372, "volume": 6349.0}, {"date": "2014-09-22", "close": 1.12140378, "volume": 1221.0}, {"date": "2014-09-23", "close": 1.12140378, "volume": 1966.0}, {"date": "2014-09-24", "close": 1.10360372, "volume": 31772.0}, {"date": "2014-09-25", "close": 1.10360372, "volume": 112.0}, {"date": "2014-09-29", "close": 1.12140378, "volume": 81371.0}, {"date": "2014-10-01", "close": 1.11250375, "volume": 11236.0}, {"date": "2014-10-02", "close": 1.11250375, "volume": 5303.0}, {"date": "2014-10-03", "close": 1.108053735, "volume": 315.0}, {"date": "2014-10-07", "close": 1.11250375, "volume": 4494.0}, {"date": "2014-10-13", "close": 1.13030381, "volume": 84269.0}, {"date": "2014-10-14", "close": 1.13030381, "volume": 33708.0}, {"date": "2014-10-15", "close": 1.099153705, "volume": 2247.0}, {"date": "2014-10-16", "close": 1.11250375, "volume": 13733.0}, {"date": "2014-10-17", "close": 1.099153705, "volume": 11236.0}, {"date": "2014-10-20", "close": 1.11250375, "volume": 10112.0}, {"date": "2014-10-21", "close": 1.13030381, "volume": 80056.0}, {"date": "2014-10-22", "close": 1.10360372, "volume": 10112.0}, {"date": "2014-10-23", "close": 1.11250375, "volume": 58905.0}, {"date": "2014-10-24", "close": 1.0680036, "volume": 65168.0}, {"date": "2014-10-27", "close": 1.0680036, "volume": 3371.0}, {"date": "2014-10-28", "close": 0.992353345, "volume": 31943.0}, {"date": "2014-10-29", "close": 0.9790033, "volume": 50727.0}, {"date": "2014-10-30", "close": 0.9790033, "volume": 25843.0}, {"date": "2014-10-31", "close": 0.97010327, "volume": 49528.0}, {"date": "2014-11-03", "close": 0.93450315, "volume": 26292.0}, {"date": "2014-11-04", "close": 0.96120324, "volume": 8019.0}, {"date": "2014-11-05", "close": 0.97010327, "volume": 13506.0}, {"date": "2014-11-06", "close": 0.9790033, "volume": 938.0}, {"date": "2014-11-10", "close": 1.02350345, "volume": 3371.0}, {"date": "2014-11-13", "close": 1.02350345, "volume": 1189.0}, {"date": "2014-11-20", "close": 1.02350345, "volume": 24719.0}, {"date": "2014-11-21", "close": 1.03240348, "volume": 9551.0}, {"date": "2014-11-24", "close": 1.03240348, "volume": 67748.0}, {"date": "2014-11-25", "close": 1.03240348, "volume": 83033.0}, {"date": "2014-11-26", "close": 1.03240348, "volume": 23619.0}, {"date": "2014-11-28", "close": 1.03240348, "volume": 8652.0}, {"date": "2014-12-01", "close": 1.03240348, "volume": 16067.0}, {"date": "2014-12-02", "close": 1.01460342, "volume": 16854.0}, {"date": "2014-12-03", "close": 1.01460342, "volume": 30374.0}, {"date": "2014-12-04", "close": 0.99680336, "volume": 93520.0}, {"date": "2014-12-05", "close": 0.96120324, "volume": 2262.0}, {"date": "2014-12-08", "close": 0.97010327, "volume": 56180.0}, {"date": "2014-12-10", "close": 1.00570339, "volume": 59550.0}, {"date": "2014-12-11", "close": 0.9790033, "volume": 4457.0}, {"date": "2014-12-12", "close": 0.9790033, "volume": 1089.0}, {"date": "2014-12-15", "close": 0.96120324, "volume": 12956.0}, {"date": "2014-12-16", "close": 0.96120324, "volume": 11236.0}, {"date": "2014-12-17", "close": 0.96120324, "volume": 100515.0}, {"date": "2014-12-18", "close": 0.956753225, "volume": 1910.0}, {"date": "2014-12-19", "close": 0.93450315, "volume": 13248.0}, {"date": "2014-12-22", "close": 0.9790033, "volume": 23371.0}, {"date": "2014-12-23", "close": 1.001253375, "volume": 1124.0}, {"date": "2014-12-29", "close": 1.001253375, "volume": 40016.0}, {"date": "2014-12-30", "close": 1.01460342, "volume": 58427.0}, {"date": "2015-01-06", "close": 0.983453315, "volume": 61917.0}, {"date": "2015-01-08", "close": 1.00570339, "volume": 22472.0}, {"date": "2015-01-09", "close": 1.00570339, "volume": 140648.0}, {"date": "2015-01-14", "close": 1.00570339, "volume": 161274.0}, {"date": "2015-01-15", "close": 1.00570339, "volume": 9434.0}, {"date": "2015-01-16", "close": 1.01460342, "volume": 1011.0}, {"date": "2015-01-19", "close": 1.02350345, "volume": 20959.0}, {"date": "2015-01-21", "close": 1.07690363, "volume": 4053.0}, {"date": "2015-01-22", "close": 1.0680036, "volume": 1871.0}, {"date": "2015-01-23", "close": 1.0680036, "volume": 54375.0}, {"date": "2015-01-27", "close": 1.05020354, "volume": 28549.0}, {"date": "2015-01-28", "close": 1.04130351, "volume": 7563.0}, {"date": "2015-01-29", "close": 1.04130351, "volume": 6001.0}, {"date": "2015-01-30", "close": 1.05910357, "volume": 483.0}, {"date": "2015-02-02", "close": 1.0680036, "volume": 1461.0}, {"date": "2015-02-03", "close": 1.0680036, "volume": 562.0}, {"date": "2015-02-04", "close": 1.0680036, "volume": 19101.0}, {"date": "2015-02-05", "close": 1.04130351, "volume": 2472.0}, {"date": "2015-02-06", "close": 1.0680036, "volume": 4761.0}, {"date": "2015-02-09", "close": 1.04130351, "volume": 22430.0}, {"date": "2015-02-11", "close": 0.64970219, "volume": 1041745.0}, {"date": "2015-02-12", "close": 0.70310237, "volume": 184468.0}, {"date": "2015-02-13", "close": 0.64970219, "volume": 467744.0}, {"date": "2015-02-16", "close": 0.663052235, "volume": 131628.0}, {"date": "2015-02-17", "close": 0.65860222, "volume": 135861.0}, {"date": "2015-02-18", "close": 0.64970219, "volume": 139571.0}, {"date": "2015-02-19", "close": 0.64080216, "volume": 58989.0}, {"date": "2015-02-20", "close": 0.64080216, "volume": 287639.0}, {"date": "2015-02-23", "close": 0.60520204, "volume": 83526.0}, {"date": "2015-02-24", "close": 0.60520204, "volume": 81320.0}, {"date": "2015-02-25", "close": 0.6230021, "volume": 441529.0}, {"date": "2015-02-26", "close": 0.57850195, "volume": 274170.0}, {"date": "2015-02-27", "close": 0.574051935, "volume": 225719.0}, {"date": "2015-03-02", "close": 0.591851995, "volume": 22708.0}, {"date": "2015-03-03", "close": 0.618552085, "volume": 39173.0}, {"date": "2015-03-04", "close": 0.645252175, "volume": 33168.0}, {"date": "2015-03-05", "close": 0.66750225, "volume": 53327.0}, {"date": "2015-03-09", "close": 0.671952265, "volume": 6742.0}, {"date": "2015-03-10", "close": 0.66750225, "volume": 12520.0}, {"date": "2015-03-11", "close": 0.64970219, "volume": 16189.0}, {"date": "2015-03-12", "close": 0.64970219, "volume": 5379.0}, {"date": "2015-03-13", "close": 0.663052235, "volume": 70808.0}, {"date": "2015-03-16", "close": 0.64970219, "volume": 91638.0}, {"date": "2015-03-17", "close": 0.64970219, "volume": 41641.0}, {"date": "2015-03-18", "close": 0.63190213, "volume": 10286.0}, {"date": "2015-03-20", "close": 0.64970219, "volume": 88295.0}, {"date": "2015-03-23", "close": 0.64970219, "volume": 4704.0}, {"date": "2015-03-25", "close": 0.66750225, "volume": 11604.0}, {"date": "2015-03-26", "close": 0.68530231, "volume": 13676.0}, {"date": "2015-03-27", "close": 0.65860222, "volume": 126767.0}, {"date": "2015-03-30", "close": 0.64970219, "volume": 8667.0}, {"date": "2015-03-31", "close": 0.66750225, "volume": 3365.0}, {"date": "2015-04-01", "close": 0.66750225, "volume": 7379.0}, {"date": "2015-04-02", "close": 0.671952265, "volume": 8427.0}, {"date": "2015-04-07", "close": 0.66750225, "volume": 1573.0}, {"date": "2015-04-08", "close": 0.66750225, "volume": 12360.0}, {"date": "2015-04-10", "close": 0.671952265, "volume": 1573.0}, {"date": "2015-04-14", "close": 0.698652355, "volume": 9830.0}, {"date": "2015-04-15", "close": 0.66750225, "volume": 29667.0}, {"date": "2015-04-17", "close": 0.68530231, "volume": 1124.0}, {"date": "2015-04-20", "close": 0.66750225, "volume": 1124.0}, {"date": "2015-04-22", "close": 0.66750225, "volume": 5618.0}, {"date": "2015-04-24", "close": 0.68530231, "volume": 1011.0}, {"date": "2015-04-27", "close": 0.66750225, "volume": 108.0}, {"date": "2015-04-29", "close": 0.698652355, "volume": 12047.0}, {"date": "2015-04-30", "close": 0.67640228, "volume": 915.0}, {"date": "2015-05-04", "close": 0.680852295, "volume": 6849.0}, {"date": "2015-05-08", "close": 0.67640228, "volume": 84.0}, {"date": "2015-05-12", "close": 0.66750225, "volume": 225.0}, {"date": "2015-05-13", "close": 0.671952265, "volume": 1685.0}, {"date": "2015-05-14", "close": 0.70310237, "volume": 13375.0}, {"date": "2015-05-19", "close": 0.68530231, "volume": 8870.0}, {"date": "2015-05-20", "close": 0.68530231, "volume": 74.0}, {"date": "2015-05-22", "close": 0.70310237, "volume": 13146.0}, {"date": "2015-05-25", "close": 0.68530231, "volume": 23820.0}, {"date": "2015-05-27", "close": 0.68530231, "volume": 56.0}, {"date": "2015-05-29", "close": 0.70310237, "volume": 3826.0}, {"date": "2015-06-01", "close": 0.707552385, "volume": 63237.0}, {"date": "2015-06-02", "close": 0.69420234, "volume": 102249.0}, {"date": "2015-06-03", "close": 0.707552385, "volume": 7865.0}, {"date": "2015-06-04", "close": 0.69420234, "volume": 57732.0}, {"date": "2015-06-05", "close": 0.69420234, "volume": 8427.0}, {"date": "2015-06-10", "close": 0.70310237, "volume": 8786.0}, {"date": "2015-06-11", "close": 0.7120024, "volume": 15989.0}, {"date": "2015-06-16", "close": 0.68530231, "volume": 8202.0}, {"date": "2015-06-17", "close": 0.68530231, "volume": 15622.0}, {"date": "2015-06-18", "close": 0.66750225, "volume": 82808.0}, {"date": "2015-06-19", "close": 0.65860222, "volume": 20900.0}, {"date": "2015-06-22", "close": 0.65860222, "volume": 8989.0}, {"date": "2015-06-24", "close": 0.68530231, "volume": 40681.0}, {"date": "2015-06-25", "close": 0.65860222, "volume": 6.0}, {"date": "2015-06-26", "close": 0.65860222, "volume": 47202.0}, {"date": "2015-06-29", "close": 0.64970219, "volume": 24753.0}, {"date": "2015-06-30", "close": 0.58740198, "volume": 20197.0}, {"date": "2015-07-02", "close": 0.61410207, "volume": 5618.0}, {"date": "2015-07-03", "close": 0.627452115, "volume": 7865.0}, {"date": "2015-07-06", "close": 0.64970219, "volume": 22472.0}, {"date": "2015-07-09", "close": 0.63190213, "volume": 19994.0}, {"date": "2015-07-13", "close": 0.6230021, "volume": 11236.0}, {"date": "2015-07-14", "close": 0.64080216, "volume": 24719.0}, {"date": "2015-07-15", "close": 0.6230021, "volume": 82.0}, {"date": "2015-07-16", "close": 0.60520204, "volume": 28738.0}, {"date": "2015-07-21", "close": 0.57850195, "volume": 29548.0}, {"date": "2015-07-22", "close": 0.49840168, "volume": 41282.0}, {"date": "2015-07-23", "close": 0.48950165, "volume": 4721.0}, {"date": "2015-07-24", "close": 0.48950165, "volume": 7865.0}, {"date": "2015-07-27", "close": 0.48950165, "volume": 16854.0}, {"date": "2015-07-28", "close": 0.48950165, "volume": 101123.0}, {"date": "2015-07-29", "close": 0.48950165, "volume": 9954.0}, {"date": "2015-07-30", "close": 0.48950165, "volume": 101123.0}, {"date": "2015-07-31", "close": 0.48950165, "volume": 168539.0}, {"date": "2015-08-03", "close": 0.485051635, "volume": 7580.0}, {"date": "2015-08-10", "close": 0.46280156, "volume": 18063.0}, {"date": "2015-08-12", "close": 0.396051335, "volume": 16404.0}, {"date": "2015-08-18", "close": 0.42720144, "volume": 31461.0}, {"date": "2015-08-19", "close": 0.41830141, "volume": 11517.0}, {"date": "2015-08-20", "close": 0.43610147, "volume": 22472.0}, {"date": "2015-08-21", "close": 0.422751425, "volume": 3708.0}, {"date": "2015-08-24", "close": 0.422751425, "volume": 22472.0}, {"date": "2015-08-25", "close": 0.38270129, "volume": 89565.0}, {"date": "2015-08-26", "close": 0.3560012, "volume": 7865.0}, {"date": "2015-08-27", "close": 0.351551185, "volume": 8982.0}, {"date": "2015-08-28", "close": 0.34710117, "volume": 7865.0}, {"date": "2015-09-01", "close": 0.34710117, "volume": 5420.0}, {"date": "2015-09-02", "close": 0.34710117, "volume": 1685.0}, {"date": "2015-09-03", "close": 0.33820114, "volume": 11236.0}, {"date": "2015-09-08", "close": 0.31150105, "volume": 9834.0}, {"date": "2015-09-09", "close": 0.29370099, "volume": 15140.0}, {"date": "2015-09-10", "close": 0.29370099, "volume": 56538.0}, {"date": "2015-09-11", "close": 0.298151005, "volume": 13455.0}, {"date": "2015-09-16", "close": 0.31150105, "volume": 44057.0}, {"date": "2015-09-17", "close": 0.30260102, "volume": 13197.0}, {"date": "2015-09-18", "close": 0.298151005, "volume": 2984.0}, {"date": "2015-09-21", "close": 0.30260102, "volume": 7030.0}, {"date": "2015-09-22", "close": 0.289250975, "volume": 10075.0}, {"date": "2015-09-23", "close": 0.289250975, "volume": 49385.0}, {"date": "2015-09-29", "close": 0.30260102, "volume": 60439.0}, {"date": "2015-09-30", "close": 0.32040108, "volume": 290281.0}, {"date": "2015-10-01", "close": 0.378251275, "volume": 15028.0}, {"date": "2015-10-02", "close": 0.41830141, "volume": 25011.0}, {"date": "2015-10-05", "close": 0.422751425, "volume": 3371.0}, {"date": "2015-10-09", "close": 0.3560012, "volume": 24326.0}, {"date": "2015-10-12", "close": 0.38270129, "volume": 3371.0}, {"date": "2015-10-14", "close": 0.39160132, "volume": 5618.0}, {"date": "2015-10-19", "close": 0.378251275, "volume": 2085.0}, {"date": "2015-10-20", "close": 0.378251275, "volume": 18010.0}, {"date": "2015-10-21", "close": 0.39160132, "volume": 23403.0}, {"date": "2015-10-23", "close": 0.367731, "volume": 42422.0}, {"date": "2015-10-26", "close": 0.367731, "volume": 803.0}, {"date": "2015-10-27", "close": 0.358302, "volume": 18029.0}, {"date": "2015-10-30", "close": 0.358302, "volume": 5303.0}, {"date": "2015-11-02", "close": 0.367731, "volume": 84845.0}, {"date": "2015-11-04", "close": 0.367731, "volume": 111359.0}, {"date": "2015-11-05", "close": 0.367731, "volume": 1134.0}, {"date": "2015-11-06", "close": 0.367731, "volume": 12.0}, {"date": "2015-11-09", "close": 0.348873, "volume": 12.0}, {"date": "2015-11-10", "close": 0.320586, "volume": 1751.0}, {"date": "2015-11-11", "close": 0.330015, "volume": 70316.0}, {"date": "2015-11-12", "close": 0.311157, "volume": 19090.0}, {"date": "2015-11-16", "close": 0.320586, "volume": 21211.0}, {"date": "2015-11-17", "close": 0.301728, "volume": 1665.0}, {"date": "2015-11-18", "close": 0.311157, "volume": 10606.0}, {"date": "2015-11-19", "close": 0.3158715, "volume": 29586.0}, {"date": "2015-11-20", "close": 0.301728, "volume": 367893.0}, {"date": "2015-11-23", "close": 0.2781555, "volume": 106044.0}, {"date": "2015-11-26", "close": 0.301728, "volume": 26514.0}, {"date": "2015-11-27", "close": 0.301728, "volume": 113745.0}, {"date": "2015-11-30", "close": 0.2875845, "volume": 173003.0}, {"date": "2015-12-01", "close": 0.2875845, "volume": 146357.0}, {"date": "2015-12-02", "close": 0.2875845, "volume": 13362.0}, {"date": "2015-12-03", "close": 0.292299, "volume": 10606.0}, {"date": "2015-12-04", "close": 0.292299, "volume": 6842.0}, {"date": "2015-12-07", "close": 0.264012, "volume": 32.0}, {"date": "2015-12-08", "close": 0.28287, "volume": 18546.0}, {"date": "2015-12-09", "close": 0.2970135, "volume": 4240.0}, {"date": "2015-12-11", "close": 0.301728, "volume": 198401.0}, {"date": "2015-12-14", "close": 0.3064425, "volume": 41959.0}, {"date": "2015-12-16", "close": 0.301728, "volume": 15932.0}, {"date": "2015-12-17", "close": 0.311157, "volume": 23288.0}, {"date": "2015-12-22", "close": 0.311157, "volume": 15908.0}, {"date": "2015-12-29", "close": 0.301728, "volume": 53028.0}, {"date": "2015-12-30", "close": 0.301728, "volume": 1630.0}, {"date": "2016-01-05", "close": 0.264012, "volume": 21.0}, {"date": "2016-01-06", "close": 0.2687265, "volume": 4242.0}, {"date": "2016-01-11", "close": 0.2970135, "volume": 11982.0}, {"date": "2016-01-15", "close": 0.311157, "volume": 11350.0}, {"date": "2016-01-19", "close": 0.301728, "volume": 21314.0}, {"date": "2016-01-20", "close": 0.301728, "volume": 13740.0}, {"date": "2016-01-27", "close": 0.292299, "volume": 25984.0}, {"date": "2016-01-29", "close": 0.292299, "volume": 235.0}, {"date": "2016-02-01", "close": 0.2687265, "volume": 30968.0}, {"date": "2016-02-03", "close": 0.2687265, "volume": 280708.0}, {"date": "2016-02-04", "close": 0.2592975, "volume": 107681.0}, {"date": "2016-02-05", "close": 0.2592975, "volume": 8204.0}, {"date": "2016-02-08", "close": 0.2592975, "volume": 1159.0}, {"date": "2016-02-09", "close": 0.292299, "volume": 31817.0}, {"date": "2016-02-11", "close": 0.254583, "volume": 16.0}, {"date": "2016-02-12", "close": 0.254583, "volume": 10.0}, {"date": "2016-02-15", "close": 0.2592975, "volume": 4364.0}, {"date": "2016-02-16", "close": 0.235725, "volume": 40276.0}, {"date": "2016-02-17", "close": 0.235725, "volume": 21211.0}, {"date": "2016-02-18", "close": 0.235725, "volume": 445562.0}, {"date": "2016-02-19", "close": 0.235725, "volume": 237361.0}, {"date": "2016-02-22", "close": 0.2310105, "volume": 105390.0}, {"date": "2016-02-23", "close": 0.235725, "volume": 131509.0}, {"date": "2016-02-24", "close": 0.226296, "volume": 21468.0}, {"date": "2016-02-25", "close": 0.216867, "volume": 353166.0}, {"date": "2016-02-26", "close": 0.2310105, "volume": 53969.0}, {"date": "2016-02-29", "close": 0.235725, "volume": 206630.0}, {"date": "2016-03-02", "close": 0.2215815, "volume": 8.0}, {"date": "2016-03-03", "close": 0.2215815, "volume": 5625.0}, {"date": "2016-03-07", "close": 0.235725, "volume": 1249185.0}, {"date": "2016-03-08", "close": 0.226296, "volume": 11342.0}, {"date": "2016-03-10", "close": 0.216867, "volume": 80651.0}, {"date": "2016-03-15", "close": 0.207438, "volume": 164386.0}, {"date": "2016-03-16", "close": 0.198009, "volume": 36197.0}, {"date": "2016-03-17", "close": 0.179151, "volume": 20607.0}, {"date": "2016-03-18", "close": 0.18858, "volume": 101676.0}, {"date": "2016-03-21", "close": 0.18858, "volume": 3238.0}, {"date": "2016-03-22", "close": 0.18858, "volume": 54170.0}, {"date": "2016-03-23", "close": 0.169722, "volume": 62491.0}, {"date": "2016-03-24", "close": 0.1838655, "volume": 212664.0}, {"date": "2016-03-29", "close": 0.18858, "volume": 2121.0}, {"date": "2016-03-30", "close": 0.1838655, "volume": 15356.0}, {"date": "2016-03-31", "close": 0.18858, "volume": 61248.0}, {"date": "2016-04-01", "close": 0.18858, "volume": 47725.0}, {"date": "2016-04-05", "close": 0.18858, "volume": 5303.0}, {"date": "2016-04-06", "close": 0.169722, "volume": 231891.0}, {"date": "2016-04-07", "close": 0.18858, "volume": 10606.0}, {"date": "2016-04-08", "close": 0.18858, "volume": 254534.0}, {"date": "2016-04-11", "close": 0.18858, "volume": 10606.0}, {"date": "2016-04-13", "close": 0.169722, "volume": 150970.0}, {"date": "2016-04-14", "close": 0.169722, "volume": 14729.0}, {"date": "2016-04-15", "close": 0.160293, "volume": 12186.0}, {"date": "2016-04-19", "close": 0.169722, "volume": 1061.0}, {"date": "2016-04-20", "close": 0.169722, "volume": 8232.0}, {"date": "2016-04-22", "close": 0.169722, "volume": 12727.0}, {"date": "2016-04-26", "close": 0.169722, "volume": 4418.0}, {"date": "2016-04-29", "close": 0.1555785, "volume": 106467.0}, {"date": "2016-05-02", "close": 0.141435, "volume": 18464.0}, {"date": "2016-05-03", "close": 0.113148, "volume": 108673.0}, {"date": "2016-05-04", "close": 0.141435, "volume": 242012.0}, {"date": "2016-05-06", "close": 0.169722, "volume": 31212.0}, {"date": "2016-05-09", "close": 0.169722, "volume": 6563.0}, {"date": "2016-05-10", "close": 0.169722, "volume": 7528.0}, {"date": "2016-05-12", "close": 0.179151, "volume": 9443.0}, {"date": "2016-05-16", "close": 0.1932945, "volume": 5303.0}, {"date": "2016-05-17", "close": 0.216867, "volume": 33333.0}, {"date": "2016-05-18", "close": 0.226296, "volume": 64764.0}, {"date": "2016-05-19", "close": 0.216867, "volume": 37650.0}, {"date": "2016-05-30", "close": 0.2027235, "volume": 18797.0}, {"date": "2016-06-01", "close": 0.2027235, "volume": 2259.0}, {"date": "2016-06-03", "close": 0.207438, "volume": 5303.0}, {"date": "2016-06-06", "close": 0.216867, "volume": 1591.0}, {"date": "2016-06-07", "close": 0.216867, "volume": 3182.0}, {"date": "2016-06-08", "close": 0.2215815, "volume": 12795.0}, {"date": "2016-06-09", "close": 0.2215815, "volume": 10606.0}, {"date": "2016-06-14", "close": 0.226296, "volume": 1421.0}, {"date": "2016-06-15", "close": 0.226296, "volume": 44543.0}, {"date": "2016-06-16", "close": 0.2215815, "volume": 6925.0}, {"date": "2016-06-17", "close": 0.226296, "volume": 24393.0}, {"date": "2016-06-20", "close": 0.235725, "volume": 8054.0}, {"date": "2016-06-22", "close": 0.226296, "volume": 21211.0}, {"date": "2016-06-24", "close": 0.226296, "volume": 10075.0}, {"date": "2016-06-28", "close": 0.226296, "volume": 55679.0}, {"date": "2016-06-29", "close": 0.2310105, "volume": 41892.0}, {"date": "2016-06-30", "close": 0.2215815, "volume": 4985.0}, {"date": "2016-07-04", "close": 0.2215815, "volume": 2742.0}, {"date": "2016-07-11", "close": 0.2215815, "volume": 6554.0}, {"date": "2016-07-25", "close": 0.2404395, "volume": 2121.0}, {"date": "2016-08-05", "close": 0.2404395, "volume": 16468.0}, {"date": "2016-08-10", "close": 0.226296, "volume": 4242.0}, {"date": "2016-08-15", "close": 0.207438, "volume": 31817.0}, {"date": "2016-08-17", "close": 0.207438, "volume": 21211.0}, {"date": "2016-08-18", "close": 0.207438, "volume": 8484.0}, {"date": "2016-08-19", "close": 0.207438, "volume": 7424.0}, {"date": "2016-08-22", "close": 0.207438, "volume": 530.0}, {"date": "2016-08-23", "close": 0.169722, "volume": 1289.0}, {"date": "2016-08-24", "close": 0.198009, "volume": 5303.0}, {"date": "2016-08-26", "close": 0.18858, "volume": 30226.0}, {"date": "2016-08-30", "close": 0.169722, "volume": 26514.0}, {"date": "2016-08-31", "close": 0.1744365, "volume": 528.0}, {"date": "2016-09-01", "close": 0.169722, "volume": 26816.0}, {"date": "2016-09-07", "close": 0.169722, "volume": 126795.0}, {"date": "2016-09-19", "close": 0.160293, "volume": 2004.0}, {"date": "2016-09-22", "close": 0.1555785, "volume": 162393.0}, {"date": "2016-09-28", "close": 0.160293, "volume": 1061.0}, {"date": "2016-09-29", "close": 0.160293, "volume": 5303.0}, {"date": "2016-09-30", "close": 0.160293, "volume": 137236.0}, {"date": "2016-10-04", "close": 0.160293, "volume": 18591.0}, {"date": "2016-10-06", "close": 0.150864, "volume": 76890.0}, {"date": "2016-10-07", "close": 0.150864, "volume": 6628.0}, {"date": "2016-10-10", "close": 0.150864, "volume": 10430.0}, {"date": "2016-10-11", "close": 0.160293, "volume": 24393.0}, {"date": "2016-10-13", "close": 0.160293, "volume": 18736.0}, {"date": "2016-10-14", "close": 0.1555785, "volume": 87938.0}, {"date": "2016-10-17", "close": 0.1650075, "volume": 15908.0}, {"date": "2016-10-18", "close": 0.1650075, "volume": 107839.0}, {"date": "2016-10-24", "close": 0.160293, "volume": 413808.0}, {"date": "2016-10-28", "close": 0.1621788, "volume": 13892.0}, {"date": "2016-11-01", "close": 0.160293, "volume": 52975.0}, {"date": "2016-11-02", "close": 0.160293, "volume": 53.0}, {"date": "2016-11-04", "close": 0.1555785, "volume": 76872.0}, {"date": "2016-11-09", "close": 0.1555785, "volume": 185598.0}, {"date": "2016-11-15", "close": 0.1555785, "volume": 127267.0}, {"date": "2016-11-16", "close": 0.1555785, "volume": 212112.0}, {"date": "2016-11-17", "close": 0.1555785, "volume": 53028.0}, {"date": "2016-11-21", "close": 0.1555785, "volume": 174992.0}, {"date": "2016-11-22", "close": 0.1555785, "volume": 61254.0}, {"date": "2016-11-24", "close": 0.1650075, "volume": 62448.0}, {"date": "2016-11-29", "close": 0.1555785, "volume": 53028.0}, {"date": "2016-12-01", "close": 0.1555785, "volume": 169689.0}, {"date": "2016-12-02", "close": 0.1555785, "volume": 6238.0}, {"date": "2016-12-06", "close": 0.1555785, "volume": 311929.0}, {"date": "2016-12-07", "close": 0.1555785, "volume": 88026.0}, {"date": "2016-12-09", "close": 0.1555785, "volume": 106056.0}, {"date": "2016-12-12", "close": 0.1555785, "volume": 106056.0}, {"date": "2016-12-14", "close": 0.141435, "volume": 353.0}, {"date": "2016-12-16", "close": 0.141435, "volume": 20119.0}, {"date": "2016-12-20", "close": 0.150864, "volume": 15908.0}, {"date": "2016-12-28", "close": 0.150864, "volume": 7744.0}, {"date": "2016-12-29", "close": 0.1555785, "volume": 14350.0}, {"date": "2017-01-10", "close": 0.150864, "volume": 530.0}, {"date": "2017-01-12", "close": 0.169722, "volume": 124.0}, {"date": "2017-01-13", "close": 0.1461495, "volume": 148478.0}, {"date": "2017-01-18", "close": 0.160293, "volume": 112419.0}, {"date": "2017-01-19", "close": 0.169722, "volume": 49565.0}, {"date": "2017-01-20", "close": 0.169722, "volume": 7530.0}, {"date": "2017-01-31", "close": 0.1744365, "volume": 11417.0}, {"date": "2017-02-01", "close": 0.1744365, "volume": 3184.0}, {"date": "2017-02-16", "close": 0.18858, "volume": 106.0}, {"date": "2017-03-08", "close": 0.169722, "volume": 167038.0}, {"date": "2017-03-14", "close": 0.141435, "volume": 35352.0}, {"date": "2017-03-15", "close": 0.150864, "volume": 47078.0}, {"date": "2017-03-21", "close": 0.1461495, "volume": 39184.0}, {"date": "2017-04-04", "close": 0.150864, "volume": 5152.0}, {"date": "2017-04-07", "close": 0.150864, "volume": 40301.0}, {"date": "2017-04-18", "close": 0.160293, "volume": 126694.0}, {"date": "2017-04-21", "close": 0.1838655, "volume": 3182.0}, {"date": "2017-05-05", "close": 0.1744365, "volume": 74239.0}, {"date": "2017-05-11", "close": 0.1838655, "volume": 2731.0}, {"date": "2017-05-15", "close": 0.179151, "volume": 66285.0}, {"date": "2017-05-18", "close": 0.1650075, "volume": 10606.0}, {"date": "2017-05-19", "close": 0.1461495, "volume": 231361.0}, {"date": "2017-05-22", "close": 0.132006, "volume": 376144.0}, {"date": "2017-05-23", "close": 0.132006, "volume": 1766.0}, {"date": "2017-05-24", "close": 0.14, "volume": 72179.0}, {"date": "2017-05-25", "close": 0.14, "volume": 15000.0}, {"date": "2017-05-29", "close": 0.135, "volume": 104000.0}, {"date": "2017-05-30", "close": 0.125, "volume": 35000.0}, {"date": "2017-05-31", "close": 0.135, "volume": 49984.0}, {"date": "2017-06-01", "close": 0.135, "volume": 16.0}, {"date": "2017-06-02", "close": 0.135, "volume": 234873.0}, {"date": "2017-06-05", "close": 0.135, "volume": 650000.0}, {"date": "2017-06-06", "close": 0.135, "volume": 150000.0}, {"date": "2017-06-08", "close": 0.13, "volume": 500000.0}, {"date": "2017-06-09", "close": 0.15, "volume": 1127999.0}, {"date": "2017-06-13", "close": 0.155, "volume": 115000.0}, {"date": "2017-06-14", "close": 0.17, "volume": 61947.0}, {"date": "2017-06-15", "close": 0.17, "volume": 5000.0}, {"date": "2017-06-19", "close": 0.17, "volume": 5000.0}, {"date": "2017-06-20", "close": 0.17, "volume": 7833.0}, {"date": "2017-06-22", "close": 0.175, "volume": 31945.0}, {"date": "2017-06-23", "close": 0.175, "volume": 1626.0}, {"date": "2017-06-26", "close": 0.16, "volume": 89935.0}, {"date": "2017-06-27", "close": 0.165, "volume": 30334.0}, {"date": "2017-06-28", "close": 0.175, "volume": 44450.0}, {"date": "2017-06-29", "close": 0.185, "volume": 5047.0}, {"date": "2017-07-03", "close": 0.17, "volume": 5216.0}, {"date": "2017-07-04", "close": 0.16, "volume": 20000.0}, {"date": "2017-07-05", "close": 0.16, "volume": 5000.0}, {"date": "2017-07-06", "close": 0.165, "volume": 22367.0}, {"date": "2017-07-07", "close": 0.17, "volume": 29784.0}, {"date": "2017-07-11", "close": 0.17, "volume": 13371.0}, {"date": "2017-07-12", "close": 0.175, "volume": 12500.0}, {"date": "2017-07-13", "close": 0.175, "volume": 10000.0}, {"date": "2017-07-14", "close": 0.18, "volume": 11719.0}, {"date": "2017-07-18", "close": 0.18, "volume": 20000.0}, {"date": "2017-07-19", "close": 0.185, "volume": 10000.0}, {"date": "2017-07-21", "close": 0.185, "volume": 500.0}, {"date": "2017-07-24", "close": 0.195, "volume": 32000.0}, {"date": "2017-07-31", "close": 0.19, "volume": 200.0}, {"date": "2017-08-02", "close": 0.195, "volume": 6179.0}, {"date": "2017-08-04", "close": 0.195, "volume": 46821.0}, {"date": "2017-08-08", "close": 0.195, "volume": 12521.0}, {"date": "2017-08-09", "close": 0.195, "volume": 150674.0}, {"date": "2017-08-14", "close": 0.195, "volume": 199.0}, {"date": "2017-08-15", "close": 0.195, "volume": 32649.0}, {"date": "2017-08-16", "close": 0.31, "volume": 156869.0}, {"date": "2017-08-17", "close": 0.265, "volume": 174413.0}, {"date": "2017-08-18", "close": 0.34, "volume": 67643.0}, {"date": "2017-08-21", "close": 0.31, "volume": 105100.0}, {"date": "2017-08-22", "close": 0.3, "volume": 74012.0}, {"date": "2017-08-24", "close": 0.3, "volume": 16129.0}, {"date": "2017-08-25", "close": 0.32, "volume": 14810.0}, {"date": "2017-08-28", "close": 0.31, "volume": 74939.0}, {"date": "2017-08-29", "close": 0.31, "volume": 5000.0}, {"date": "2017-08-30", "close": 0.305, "volume": 10000.0}, {"date": "2017-08-31", "close": 0.305, "volume": 98949.0}, {"date": "2017-09-04", "close": 0.31, "volume": 52709.0}, {"date": "2017-09-05", "close": 0.31, "volume": 31547.0}, {"date": "2017-09-06", "close": 0.3, "volume": 3225.0}, {"date": "2017-09-08", "close": 0.31, "volume": 15563.0}, {"date": "2017-09-11", "close": 0.31, "volume": 5000.0}, {"date": "2017-09-12", "close": 0.36, "volume": 125123.0}, {"date": "2017-09-13", "close": 0.325, "volume": 54573.0}, {"date": "2017-09-14", "close": 0.335, "volume": 120100.0}, {"date": "2017-09-18", "close": 0.335, "volume": 123500.0}, {"date": "2017-09-19", "close": 0.35, "volume": 22001.0}, {"date": "2017-09-20", "close": 0.35, "volume": 103059.0}, {"date": "2017-09-25", "close": 0.32, "volume": 12000.0}, {"date": "2017-09-26", "close": 0.325, "volume": 120333.0}, {"date": "2017-09-27", "close": 0.335, "volume": 127347.0}, {"date": "2017-09-28", "close": 0.34, "volume": 10427.0}, {"date": "2017-09-29", "close": 0.34, "volume": 80000.0}, {"date": "2017-10-03", "close": 0.33, "volume": 35000.0}, {"date": "2017-10-05", "close": 0.33, "volume": 14208.0}, {"date": "2017-10-10", "close": 0.33, "volume": 182580.0}, {"date": "2017-10-11", "close": 0.33, "volume": 25000.0}, {"date": "2017-10-12", "close": 0.335, "volume": 330.0}, {"date": "2017-10-13", "close": 0.34, "volume": 26407.0}, {"date": "2017-10-16", "close": 0.335, "volume": 10765.0}, {"date": "2017-10-24", "close": 0.365, "volume": 1370.0}, {"date": "2017-10-25", "close": 0.35, "volume": 6150.0}, {"date": "2017-10-26", "close": 0.35, "volume": 21667.0}, {"date": "2017-10-31", "close": 0.38, "volume": 3667.0}, {"date": "2017-11-01", "close": 0.375, "volume": 3000.0}, {"date": "2017-11-02", "close": 0.375, "volume": 1000.0}, {"date": "2017-11-03", "close": 0.375, "volume": 1334.0}, {"date": "2017-11-06", "close": 0.37, "volume": 2000.0}, {"date": "2017-11-07", "close": 0.36, "volume": 3000.0}, {"date": "2017-11-08", "close": 0.34, "volume": 14705.0}, {"date": "2017-11-09", "close": 0.36, "volume": 750.0}, {"date": "2017-11-10", "close": 0.34, "volume": 1157.0}, {"date": "2017-11-13", "close": 0.365, "volume": 1903.0}, {"date": "2017-11-14", "close": 0.33, "volume": 10859.0}, {"date": "2017-11-16", "close": 0.36, "volume": 15000.0}, {"date": "2017-11-17", "close": 0.365, "volume": 9510.0}, {"date": "2017-11-21", "close": 0.325, "volume": 19058.0}, {"date": "2017-11-24", "close": 0.375, "volume": 76103.0}, {"date": "2017-11-27", "close": 0.375, "volume": 39706.0}, {"date": "2017-11-28", "close": 0.36, "volume": 101.0}, {"date": "2017-11-29", "close": 0.4, "volume": 12109.0}, {"date": "2017-11-30", "close": 0.41, "volume": 22094.0}, {"date": "2017-12-01", "close": 0.415, "volume": 26063.0}, {"date": "2017-12-04", "close": 0.4, "volume": 2500.0}, {"date": "2017-12-05", "close": 0.4, "volume": 40000.0}, {"date": "2017-12-06", "close": 0.415, "volume": 3718.0}, {"date": "2017-12-07", "close": 0.45, "volume": 51375.0}, {"date": "2017-12-08", "close": 0.485, "volume": 4392.0}, {"date": "2017-12-11", "close": 0.495, "volume": 55615.0}, {"date": "2017-12-12", "close": 0.495, "volume": 33316.0}, {"date": "2017-12-13", "close": 0.47, "volume": 6121.0}, {"date": "2017-12-19", "close": 0.47, "volume": 12264.0}, {"date": "2017-12-20", "close": 0.505, "volume": 35900.0}, {"date": "2017-12-21", "close": 0.48, "volume": 199.0}, {"date": "2017-12-22", "close": 0.51, "volume": 67865.0}, {"date": "2017-12-29", "close": 0.55, "volume": 12293.0}, {"date": "2018-01-03", "close": 0.535, "volume": 30556.0}, {"date": "2018-01-08", "close": 0.495, "volume": 800.0}, {"date": "2018-01-10", "close": 0.505, "volume": 122.0}, {"date": "2018-01-15", "close": 0.505, "volume": 7047.0}, {"date": "2018-01-17", "close": 0.49, "volume": 12094.0}, {"date": "2018-01-18", "close": 0.49, "volume": 7206.0}, {"date": "2018-01-19", "close": 0.485, "volume": 1804.0}, {"date": "2018-01-22", "close": 0.485, "volume": 10434.0}, {"date": "2018-01-23", "close": 0.45, "volume": 12500.0}, {"date": "2018-01-29", "close": 0.45, "volume": 29165.0}, {"date": "2018-01-30", "close": 0.45, "volume": 4800.0}, {"date": "2018-01-31", "close": 0.45, "volume": 15600.0}, {"date": "2018-02-01", "close": 0.45, "volume": 22699.0}, {"date": "2018-02-06", "close": 0.42, "volume": 60681.0}, {"date": "2018-02-07", "close": 0.45, "volume": 20289.0}, {"date": "2018-02-09", "close": 0.44, "volume": 10000.0}, {"date": "2018-02-13", "close": 0.44, "volume": 12500.0}, {"date": "2018-02-14", "close": 0.45, "volume": 124000.0}, {"date": "2018-02-15", "close": 0.44, "volume": 20668.0}, {"date": "2018-02-16", "close": 0.43, "volume": 32000.0}, {"date": "2018-02-19", "close": 0.43, "volume": 411.0}, {"date": "2018-02-20", "close": 0.47, "volume": 117364.0}, {"date": "2018-02-22", "close": 0.455, "volume": 1700.0}, {"date": "2018-02-23", "close": 0.5, "volume": 41255.0}, {"date": "2018-02-26", "close": 0.5, "volume": 7168.0}, {"date": "2018-02-27", "close": 0.465, "volume": 4363.0}, {"date": "2018-03-01", "close": 0.48, "volume": 5363.0}, {"date": "2018-03-02", "close": 0.48, "volume": 57415.0}, {"date": "2018-03-06", "close": 0.48, "volume": 1494.0}, {"date": "2018-03-07", "close": 0.485, "volume": 54760.0}, {"date": "2018-03-09", "close": 0.485, "volume": 6986.0}, {"date": "2018-03-12", "close": 0.485, "volume": 10943.0}, {"date": "2018-03-13", "close": 0.48, "volume": 75000.0}, {"date": "2018-03-14", "close": 0.49, "volume": 5057.0}, {"date": "2018-03-16", "close": 0.44, "volume": 15017.0}, {"date": "2018-03-21", "close": 0.49, "volume": 1200.0}, {"date": "2018-03-23", "close": 0.47, "volume": 5345.0}, {"date": "2018-03-29", "close": 0.47, "volume": 6064.0}, {"date": "2018-04-03", "close": 0.46, "volume": 10869.0}, {"date": "2018-04-13", "close": 0.445, "volume": 13024.0}, {"date": "2018-04-17", "close": 0.42, "volume": 8663.0}, {"date": "2018-04-20", "close": 0.42, "volume": 3174.0}, {"date": "2018-04-26", "close": 0.42, "volume": 6020.0}, {"date": "2018-04-27", "close": 0.435, "volume": 20130.0}, {"date": "2018-05-02", "close": 0.42, "volume": 17718.0}, {"date": "2018-05-04", "close": 0.405, "volume": 4999.0}, {"date": "2018-05-07", "close": 0.405, "volume": 7655.0}, {"date": "2018-05-09", "close": 0.415, "volume": 20000.0}, {"date": "2018-05-10", "close": 0.405, "volume": 2468.0}, {"date": "2018-05-11", "close": 0.415, "volume": 5328.0}, {"date": "2018-05-14", "close": 0.42, "volume": 10000.0}, {"date": "2018-05-15", "close": 0.42, "volume": 7000.0}, {"date": "2018-05-16", "close": 0.43, "volume": 10000.0}, {"date": "2018-05-17", "close": 0.44, "volume": 8000.0}, {"date": "2018-05-21", "close": 0.455, "volume": 3835.0}, {"date": "2018-05-22", "close": 0.45, "volume": 100000.0}, {"date": "2018-05-23", "close": 0.42, "volume": 37235.0}, {"date": "2018-05-24", "close": 0.415, "volume": 5000.0}, {"date": "2018-05-25", "close": 0.42, "volume": 3460.0}, {"date": "2018-05-28", "close": 0.42, "volume": 2225.0}, {"date": "2018-05-30", "close": 0.425, "volume": 2027.0}, {"date": "2018-05-31", "close": 0.43, "volume": 1895.0}, {"date": "2018-06-01", "close": 0.45, "volume": 301935.0}, {"date": "2018-06-04", "close": 0.43, "volume": 2196.0}, {"date": "2018-06-07", "close": 0.425, "volume": 58099.0}, {"date": "2018-06-08", "close": 0.42, "volume": 35000.0}, {"date": "2018-06-12", "close": 0.41, "volume": 2196.0}, {"date": "2018-06-14", "close": 0.41, "volume": 334.0}, {"date": "2018-06-15", "close": 0.405, "volume": 14948.0}, {"date": "2018-06-20", "close": 0.39, "volume": 24399.0}, {"date": "2018-06-21", "close": 0.39, "volume": 15154.0}, {"date": "2018-06-27", "close": 0.375, "volume": 11150.0}, {"date": "2018-07-03", "close": 0.355, "volume": 100.0}, {"date": "2018-07-04", "close": 0.355, "volume": 3036.0}, {"date": "2018-07-05", "close": 0.39, "volume": 35000.0}, {"date": "2018-07-06", "close": 0.37, "volume": 2546.0}, {"date": "2018-07-09", "close": 0.37, "volume": 953.0}, {"date": "2018-07-12", "close": 0.37, "volume": 3825.0}, {"date": "2018-07-13", "close": 0.37, "volume": 2133.0}, {"date": "2018-07-16", "close": 0.42, "volume": 69384.0}, {"date": "2018-07-17", "close": 0.4, "volume": 100.0}, {"date": "2018-07-18", "close": 0.4, "volume": 3148.0}, {"date": "2018-07-19", "close": 0.405, "volume": 7560.0}, {"date": "2018-07-20", "close": 0.4, "volume": 23100.0}, {"date": "2018-07-24", "close": 0.395, "volume": 57255.0}, {"date": "2018-07-27", "close": 0.39, "volume": 53205.0}, {"date": "2018-08-01", "close": 0.395, "volume": 2480.0}, {"date": "2018-08-02", "close": 0.385, "volume": 3736.0}, {"date": "2018-08-03", "close": 0.4, "volume": 107304.0}, {"date": "2018-08-06", "close": 0.42, "volume": 42663.0}, {"date": "2018-08-07", "close": 0.41, "volume": 24858.0}, {"date": "2018-08-08", "close": 0.42, "volume": 5000.0}, {"date": "2018-08-09", "close": 0.42, "volume": 15000.0}, {"date": "2018-08-13", "close": 0.395, "volume": 59800.0}, {"date": "2018-08-16", "close": 0.41, "volume": 4000.0}, {"date": "2018-08-20", "close": 0.405, "volume": 4865.0}, {"date": "2018-08-21", "close": 0.37, "volume": 17271.0}, {"date": "2018-08-22", "close": 0.35, "volume": 11271.0}, {"date": "2018-08-23", "close": 0.35, "volume": 10091.0}, {"date": "2018-08-24", "close": 0.36, "volume": 27650.0}, {"date": "2018-08-27", "close": 0.34, "volume": 11467.0}, {"date": "2018-08-28", "close": 0.345, "volume": 1000.0}, {"date": "2018-08-30", "close": 0.33, "volume": 55467.0}, {"date": "2018-09-04", "close": 0.35, "volume": 38716.0}, {"date": "2018-09-05", "close": 0.35, "volume": 8000.0}, {"date": "2018-09-06", "close": 0.38, "volume": 36602.0}, {"date": "2018-09-07", "close": 0.38, "volume": 16000.0}, {"date": "2018-09-10", "close": 0.39, "volume": 100000.0}, {"date": "2018-09-11", "close": 0.4, "volume": 24136.0}, {"date": "2018-09-12", "close": 0.395, "volume": 96451.0}, {"date": "2018-09-13", "close": 0.395, "volume": 14729.0}, {"date": "2018-09-14", "close": 0.385, "volume": 120785.0}, {"date": "2018-09-17", "close": 0.385, "volume": 2000.0}, {"date": "2018-09-18", "close": 0.39, "volume": 16065.0}, {"date": "2018-09-19", "close": 0.395, "volume": 96797.0}, {"date": "2018-09-21", "close": 0.395, "volume": 8244.0}, {"date": "2018-09-25", "close": 0.395, "volume": 3646.0}, {"date": "2018-09-26", "close": 0.42, "volume": 17594.0}, {"date": "2018-09-27", "close": 0.42, "volume": 18111.0}, {"date": "2018-09-28", "close": 0.42, "volume": 95000.0}, {"date": "2018-10-01", "close": 0.4, "volume": 205.0}, {"date": "2018-10-03", "close": 0.4, "volume": 12295.0}, {"date": "2018-10-04", "close": 0.4, "volume": 100100.0}, {"date": "2018-10-08", "close": 0.42, "volume": 9952.0}, {"date": "2018-10-09", "close": 0.42, "volume": 1400.0}, {"date": "2018-10-15", "close": 0.42, "volume": 29401.0}, {"date": "2018-10-16", "close": 0.425, "volume": 29937.0}, {"date": "2018-10-17", "close": 0.425, "volume": 44714.0}, {"date": "2018-10-18", "close": 0.425, "volume": 90372.0}, {"date": "2018-10-19", "close": 0.44, "volume": 3077.0}, {"date": "2018-10-22", "close": 0.425, "volume": 199650.0}, {"date": "2018-10-23", "close": 0.435, "volume": 51405.0}, {"date": "2018-11-02", "close": 0.455, "volume": 187223.0}, {"date": "2018-11-05", "close": 0.5, "volume": 84550.0}, {"date": "2018-11-06", "close": 0.5, "volume": 7600.0}, {"date": "2018-11-07", "close": 0.47, "volume": 22800.0}, {"date": "2018-11-08", "close": 0.48, "volume": 18500.0}, {"date": "2018-11-09", "close": 0.46, "volume": 30139.0}, {"date": "2018-11-12", "close": 0.46, "volume": 1000.0}, {"date": "2018-11-14", "close": 0.46, "volume": 24710.0}, {"date": "2018-11-15", "close": 0.46, "volume": 32426.0}, {"date": "2018-11-16", "close": 0.455, "volume": 3000.0}, {"date": "2018-11-19", "close": 0.455, "volume": 2130.0}, {"date": "2018-11-20", "close": 0.455, "volume": 22300.0}, {"date": "2018-11-22", "close": 0.455, "volume": 74.0}, {"date": "2018-11-26", "close": 0.455, "volume": 58500.0}, {"date": "2018-11-29", "close": 0.45, "volume": 6500.0}, {"date": "2018-11-30", "close": 0.45, "volume": 1112.0}, {"date": "2018-12-10", "close": 0.435, "volume": 4450.0}, {"date": "2018-12-12", "close": 0.435, "volume": 44091.0}, {"date": "2018-12-14", "close": 0.435, "volume": 10709.0}, {"date": "2018-12-20", "close": 0.445, "volume": 65710.0}, {"date": "2018-12-21", "close": 0.47, "volume": 12000.0}, {"date": "2018-12-27", "close": 0.46, "volume": 2543.0}, {"date": "2019-01-02", "close": 0.46, "volume": 1000.0}, {"date": "2019-01-04", "close": 0.455, "volume": 10550.0}, {"date": "2019-01-08", "close": 0.425, "volume": 17456.0}, {"date": "2019-01-10", "close": 0.405, "volume": 74391.0}, {"date": "2019-01-11", "close": 0.39, "volume": 10714.0}, {"date": "2019-01-14", "close": 0.38, "volume": 5000.0}, {"date": "2019-01-15", "close": 0.365, "volume": 26122.0}, {"date": "2019-01-16", "close": 0.37, "volume": 408.0}, {"date": "2019-01-21", "close": 0.37, "volume": 21162.0}, {"date": "2019-01-22", "close": 0.365, "volume": 2398.0}, {"date": "2019-01-23", "close": 0.39, "volume": 16956.0}, {"date": "2019-01-29", "close": 0.39, "volume": 18949.0}, {"date": "2019-01-30", "close": 0.395, "volume": 15000.0}, {"date": "2019-02-05", "close": 0.415, "volume": 36670.0}, {"date": "2019-02-06", "close": 0.39, "volume": 3000.0}, {"date": "2019-02-11", "close": 0.405, "volume": 3049.0}, {"date": "2019-02-12", "close": 0.41, "volume": 970.0}, {"date": "2019-02-13", "close": 0.415, "volume": 5685.0}, {"date": "2019-02-14", "close": 0.45, "volume": 46762.0}, {"date": "2019-02-15", "close": 0.475, "volume": 22400.0}, {"date": "2019-02-18", "close": 0.465, "volume": 2000.0}, {"date": "2019-02-26", "close": 0.465, "volume": 7956.0}, {"date": "2019-03-06", "close": 0.445, "volume": 1500.0}, {"date": "2019-03-07", "close": 0.44, "volume": 500.0}, {"date": "2019-03-08", "close": 0.43, "volume": 150251.0}, {"date": "2019-03-11", "close": 0.43, "volume": 24000.0}, {"date": "2019-03-12", "close": 0.43, "volume": 11513.0}, {"date": "2019-03-13", "close": 0.43, "volume": 37742.0}, {"date": "2019-03-14", "close": 0.43, "volume": 42939.0}, {"date": "2019-03-15", "close": 0.43, "volume": 29147.0}, {"date": "2019-03-18", "close": 0.425, "volume": 31000.0}, {"date": "2019-03-19", "close": 0.43, "volume": 5853.0}, {"date": "2019-03-20", "close": 0.42, "volume": 29578.0}, {"date": "2019-03-21", "close": 0.41, "volume": 5000.0}, {"date": "2019-03-25", "close": 0.4, "volume": 45000.0}, {"date": "2019-03-27", "close": 0.4, "volume": 44500.0}, {"date": "2019-03-28", "close": 0.4, "volume": 48888.0}, {"date": "2019-03-29", "close": 0.4, "volume": 16916.0}, {"date": "2019-04-01", "close": 0.39, "volume": 28598.0}, {"date": "2019-04-03", "close": 0.38, "volume": 39563.0}, {"date": "2019-04-04", "close": 0.39, "volume": 4300.0}, {"date": "2019-04-05", "close": 0.41, "volume": 36200.0}, {"date": "2019-04-10", "close": 0.39, "volume": 8732.0}, {"date": "2019-04-11", "close": 0.395, "volume": 4200.0}, {"date": "2019-04-12", "close": 0.39, "volume": 1250.0}, {"date": "2019-04-15", "close": 0.4, "volume": 23830.0}, {"date": "2019-04-16", "close": 0.395, "volume": 50000.0}, {"date": "2019-04-18", "close": 0.4, "volume": 50350.0}, {"date": "2019-04-23", "close": 0.4, "volume": 13905.0}, {"date": "2019-04-24", "close": 0.39, "volume": 10616.0}, {"date": "2019-04-26", "close": 0.38, "volume": 153800.0}, {"date": "2019-04-30", "close": 0.39, "volume": 11417.0}, {"date": "2019-05-01", "close": 0.425, "volume": 25440.0}, {"date": "2019-05-02", "close": 0.39, "volume": 102000.0}, {"date": "2019-05-03", "close": 0.38, "volume": 48250.0}, {"date": "2019-05-06", "close": 0.38, "volume": 152895.0}, {"date": "2019-05-08", "close": 0.38, "volume": 17000.0}, {"date": "2019-05-09", "close": 0.38, "volume": 23000.0}, {"date": "2019-05-13", "close": 0.375, "volume": 249714.0}, {"date": "2019-05-14", "close": 0.38, "volume": 38972.0}, {"date": "2019-05-15", "close": 0.38, "volume": 75209.0}, {"date": "2019-05-16", "close": 0.385, "volume": 32141.0}, {"date": "2019-05-17", "close": 0.39, "volume": 21834.0}, {"date": "2019-05-20", "close": 0.395, "volume": 80600.0}, {"date": "2019-05-24", "close": 0.38, "volume": 31610.0}, {"date": "2019-05-27", "close": 0.38, "volume": 133817.0}, {"date": "2019-05-28", "close": 0.375, "volume": 63259.0}, {"date": "2019-05-31", "close": 0.37, "volume": 94430.0}, {"date": "2019-06-05", "close": 0.385, "volume": 11815.0}, {"date": "2019-06-06", "close": 0.425, "volume": 53736.0}, {"date": "2019-06-07", "close": 0.425, "volume": 1371.0}, {"date": "2019-06-11", "close": 0.445, "volume": 82630.0}, {"date": "2019-06-12", "close": 0.445, "volume": 8928.0}, {"date": "2019-06-13", "close": 0.435, "volume": 9453.0}, {"date": "2019-06-14", "close": 0.445, "volume": 9789.0}, {"date": "2019-06-20", "close": 0.445, "volume": 4444.0}, {"date": "2019-06-27", "close": 0.43, "volume": 38482.0}, {"date": "2019-07-01", "close": 0.43, "volume": 3820.0}, {"date": "2019-07-03", "close": 0.435, "volume": 44384.0}, {"date": "2019-07-08", "close": 0.435, "volume": 21900.0}, {"date": "2019-07-09", "close": 0.435, "volume": 39384.0}, {"date": "2019-07-10", "close": 0.43, "volume": 644.0}, {"date": "2019-07-12", "close": 0.435, "volume": 33485.0}, {"date": "2019-07-16", "close": 0.435, "volume": 63708.0}, {"date": "2019-07-17", "close": 0.435, "volume": 1350.0}, {"date": "2019-07-19", "close": 0.435, "volume": 75000.0}, {"date": "2019-07-22", "close": 0.47, "volume": 89394.0}, {"date": "2019-07-23", "close": 0.475, "volume": 129371.0}, {"date": "2019-07-24", "close": 0.47, "volume": 5000.0}, {"date": "2019-07-29", "close": 0.49, "volume": 6000.0}, {"date": "2019-07-30", "close": 0.49, "volume": 40816.0}, {"date": "2019-07-31", "close": 0.465, "volume": 23200.0}, {"date": "2019-08-01", "close": 0.46, "volume": 8054.0}, {"date": "2019-08-02", "close": 0.445, "volume": 38601.0}, {"date": "2019-08-05", "close": 0.435, "volume": 113504.0}, {"date": "2019-08-06", "close": 0.43, "volume": 21603.0}, {"date": "2019-08-07", "close": 0.42, "volume": 68000.0}, {"date": "2019-08-08", "close": 0.42, "volume": 8050.0}, {"date": "2019-08-09", "close": 0.405, "volume": 33399.0}, {"date": "2019-08-12", "close": 0.435, "volume": 10500.0}, {"date": "2019-08-15", "close": 0.47, "volume": 78342.0}, {"date": "2019-08-16", "close": 0.5, "volume": 307683.0}, {"date": "2019-08-19", "close": 0.505, "volume": 169477.0}, {"date": "2019-08-20", "close": 0.51, "volume": 8700.0}, {"date": "2019-08-22", "close": 0.52, "volume": 21627.0}, {"date": "2019-08-26", "close": 0.52, "volume": 8000.0}, {"date": "2019-08-29", "close": 0.53, "volume": 6700.0}, {"date": "2019-08-30", "close": 0.53, "volume": 1888.0}, {"date": "2019-09-02", "close": 0.53, "volume": 2000.0}, {"date": "2019-09-03", "close": 0.52, "volume": 54312.0}, {"date": "2019-09-04", "close": 0.52, "volume": 141098.0}, {"date": "2019-09-05", "close": 0.565, "volume": 285269.0}, {"date": "2019-09-06", "close": 0.57, "volume": 110022.0}, {"date": "2019-09-09", "close": 0.58, "volume": 82927.0}, {"date": "2019-09-10", "close": 0.56, "volume": 17615.0}, {"date": "2019-09-11", "close": 0.58, "volume": 48478.0}, {"date": "2019-09-12", "close": 0.58, "volume": 8000.0}, {"date": "2019-09-13", "close": 0.58, "volume": 9889.0}, {"date": "2019-09-16", "close": 0.61, "volume": 173353.0}, {"date": "2019-09-17", "close": 0.59, "volume": 5391.0}, {"date": "2019-09-18", "close": 0.6, "volume": 2451.0}, {"date": "2019-09-19", "close": 0.59, "volume": 17518.0}, {"date": "2019-09-20", "close": 0.62, "volume": 115903.0}, {"date": "2019-09-23", "close": 0.635, "volume": 16676.0}, {"date": "2019-09-24", "close": 0.64, "volume": 108369.0}, {"date": "2019-09-25", "close": 0.65, "volume": 1521.0}, {"date": "2019-09-26", "close": 0.62, "volume": 23500.0}, {"date": "2019-09-27", "close": 0.635, "volume": 101000.0}, {"date": "2019-09-30", "close": 0.68, "volume": 142836.0}, {"date": "2019-10-01", "close": 0.69, "volume": 86671.0}, {"date": "2019-10-02", "close": 0.69, "volume": 15574.0}, {"date": "2019-10-03", "close": 0.68, "volume": 1450.0}, {"date": "2019-10-07", "close": 0.68, "volume": 14500.0}, {"date": "2019-10-08", "close": 0.67, "volume": 736.0}, {"date": "2019-10-10", "close": 0.66, "volume": 742.0}, {"date": "2019-10-11", "close": 0.62, "volume": 13322.0}, {"date": "2019-10-14", "close": 0.65, "volume": 4301.0}, {"date": "2019-10-15", "close": 0.655, "volume": 1000.0}, {"date": "2019-10-16", "close": 0.665, "volume": 10106.0}, {"date": "2019-10-17", "close": 0.665, "volume": 40458.0}, {"date": "2019-10-18", "close": 0.665, "volume": 7279.0}, {"date": "2019-10-21", "close": 0.665, "volume": 4000.0}, {"date": "2019-10-23", "close": 0.685, "volume": 17073.0}, {"date": "2019-10-24", "close": 0.68, "volume": 67826.0}, {"date": "2019-10-25", "close": 0.7, "volume": 18096.0}, {"date": "2019-10-28", "close": 0.66, "volume": 54670.0}, {"date": "2019-10-29", "close": 0.665, "volume": 63994.0}, {"date": "2019-10-31", "close": 0.65, "volume": 71841.0}, {"date": "2019-11-01", "close": 0.65, "volume": 25000.0}, {"date": "2019-11-05", "close": 0.65, "volume": 34205.0}, {"date": "2019-11-06", "close": 0.685, "volume": 71833.0}, {"date": "2019-11-08", "close": 0.645, "volume": 119858.0}, {"date": "2019-11-11", "close": 0.635, "volume": 11000.0}, {"date": "2019-11-12", "close": 0.62, "volume": 25657.0}, {"date": "2019-11-13", "close": 0.59, "volume": 59708.0}, {"date": "2019-11-14", "close": 0.6, "volume": 72860.0}, {"date": "2019-11-15", "close": 0.6, "volume": 32947.0}, {"date": "2019-11-18", "close": 0.59, "volume": 31940.0}, {"date": "2019-11-19", "close": 0.56, "volume": 208281.0}, {"date": "2019-11-20", "close": 0.55, "volume": 50000.0}, {"date": "2019-11-21", "close": 0.565, "volume": 81437.0}, {"date": "2019-11-22", "close": 0.58, "volume": 147896.0}, {"date": "2019-11-25", "close": 0.555, "volume": 197720.0}, {"date": "2019-11-26", "close": 0.58, "volume": 55000.0}, {"date": "2019-11-27", "close": 0.56, "volume": 3225.0}, {"date": "2019-12-02", "close": 0.57, "volume": 2950.0}, {"date": "2019-12-03", "close": 0.59, "volume": 34914.0}, {"date": "2019-12-04", "close": 0.58, "volume": 2841.0}, {"date": "2019-12-05", "close": 0.57, "volume": 15312.0}, {"date": "2019-12-06", "close": 0.56, "volume": 73000.0}, {"date": "2019-12-09", "close": 0.53, "volume": 47055.0}, {"date": "2019-12-10", "close": 0.54, "volume": 55834.0}, {"date": "2019-12-12", "close": 0.55, "volume": 6308.0}, {"date": "2019-12-13", "close": 0.545, "volume": 22191.0}, {"date": "2019-12-16", "close": 0.53, "volume": 100820.0}, {"date": "2019-12-17", "close": 0.53, "volume": 19550.0}, {"date": "2019-12-18", "close": 0.525, "volume": 13850.0}, {"date": "2019-12-19", "close": 0.535, "volume": 33741.0}, {"date": "2019-12-23", "close": 0.54, "volume": 9585.0}, {"date": "2019-12-27", "close": 0.53, "volume": 39394.0}, {"date": "2019-12-30", "close": 0.54, "volume": 4046.0}, {"date": "2020-01-02", "close": 0.54, "volume": 43690.0}, {"date": "2020-01-06", "close": 0.54, "volume": 92000.0}, {"date": "2020-01-07", "close": 0.55, "volume": 10340.0}, {"date": "2020-01-08", "close": 0.56, "volume": 5357.0}, {"date": "2020-01-09", "close": 0.56, "volume": 9698.0}, {"date": "2020-01-13", "close": 0.54, "volume": 56077.0}, {"date": "2020-01-14", "close": 0.535, "volume": 50537.0}, {"date": "2020-01-16", "close": 0.55, "volume": 77466.0}, {"date": "2020-01-17", "close": 0.56, "volume": 14739.0}, {"date": "2020-01-20", "close": 0.555, "volume": 442.0}, {"date": "2020-01-21", "close": 0.56, "volume": 41760.0}, {"date": "2020-01-24", "close": 0.55, "volume": 17304.0}, {"date": "2020-01-28", "close": 0.55, "volume": 126814.0}, {"date": "2020-02-03", "close": 0.52, "volume": 10900.0}, {"date": "2020-02-04", "close": 0.52, "volume": 1463.0}, {"date": "2020-02-05", "close": 0.55, "volume": 38400.0}, {"date": "2020-02-06", "close": 0.55, "volume": 1600.0}, {"date": "2020-02-07", "close": 0.535, "volume": 3738.0}, {"date": "2020-02-10", "close": 0.5, "volume": 60100.0}, {"date": "2020-02-11", "close": 0.495, "volume": 122817.0}, {"date": "2020-02-12", "close": 0.53, "volume": 7765.0}, {"date": "2020-02-13", "close": 0.51, "volume": 37888.0}, {"date": "2020-02-17", "close": 0.49, "volume": 25540.0}, {"date": "2020-02-18", "close": 0.49, "volume": 53653.0}, {"date": "2020-02-19", "close": 0.475, "volume": 38126.0}, {"date": "2020-02-20", "close": 0.46, "volume": 345595.0}, {"date": "2020-02-21", "close": 0.465, "volume": 69326.0}, {"date": "2020-02-24", "close": 0.44, "volume": 278343.0}, {"date": "2020-02-25", "close": 0.42, "volume": 119595.0}, {"date": "2020-02-27", "close": 0.42, "volume": 13023.0}, {"date": "2020-02-28", "close": 0.4, "volume": 246580.0}, {"date": "2020-03-02", "close": 0.405, "volume": 359990.0}, {"date": "2020-03-04", "close": 0.415, "volume": 76755.0}, {"date": "2020-03-05", "close": 0.41, "volume": 9415.0}, {"date": "2020-03-06", "close": 0.385, "volume": 76673.0}, {"date": "2020-03-09", "close": 0.39, "volume": 12501.0}, {"date": "2020-03-10", "close": 0.375, "volume": 2487.0}, {"date": "2020-03-11", "close": 0.375, "volume": 48973.0}, {"date": "2020-03-12", "close": 0.315, "volume": 3333.0}, {"date": "2020-03-13", "close": 0.335, "volume": 34388.0}, {"date": "2020-03-16", "close": 0.335, "volume": 2000.0}, {"date": "2020-03-17", "close": 0.375, "volume": 1360.0}, {"date": "2020-03-18", "close": 0.37, "volume": 1466.0}, {"date": "2020-03-19", "close": 0.31, "volume": 87939.0}, {"date": "2020-03-20", "close": 0.25, "volume": 56682.0}, {"date": "2020-03-23", "close": 0.215, "volume": 33982.0}, {"date": "2020-03-24", "close": 0.21, "volume": 6777.0}, {"date": "2020-03-25", "close": 0.215, "volume": 25000.0}, {"date": "2020-03-27", "close": 0.22, "volume": 44934.0}, {"date": "2020-03-30", "close": 0.2, "volume": 7000.0}, {"date": "2020-03-31", "close": 0.21, "volume": 6000.0}, {"date": "2020-04-01", "close": 0.21, "volume": 136123.0}, {"date": "2020-04-02", "close": 0.21, "volume": 4100.0}, {"date": "2020-04-03", "close": 0.21, "volume": 14.0}, {"date": "2020-04-07", "close": 0.245, "volume": 10000.0}, {"date": "2020-04-08", "close": 0.255, "volume": 14870.0}, {"date": "2020-04-09", "close": 0.265, "volume": 40000.0}, {"date": "2020-04-14", "close": 0.3, "volume": 7000.0}, {"date": "2020-04-15", "close": 0.3, "volume": 42944.0}, {"date": "2020-04-16", "close": 0.31, "volume": 7415.0}, {"date": "2020-04-17", "close": 0.35, "volume": 19910.0}, {"date": "2020-04-21", "close": 0.3, "volume": 18110.0}, {"date": "2020-04-22", "close": 0.32, "volume": 90966.0}, {"date": "2020-04-23", "close": 0.32, "volume": 13966.0}, {"date": "2020-04-29", "close": 0.315, "volume": 3078.0}, {"date": "2020-04-30", "close": 0.315, "volume": 1600.0}, {"date": "2020-05-01", "close": 0.31, "volume": 11134.0}, {"date": "2020-05-06", "close": 0.32, "volume": 2600.0}, {"date": "2020-05-07", "close": 0.29, "volume": 24238.0}, {"date": "2020-05-08", "close": 0.285, "volume": 46367.0}, {"date": "2020-05-11", "close": 0.33, "volume": 76687.0}, {"date": "2020-05-12", "close": 0.325, "volume": 48011.0}, {"date": "2020-05-13", "close": 0.3, "volume": 46367.0}, {"date": "2020-05-14", "close": 0.285, "volume": 57615.0}, {"date": "2020-05-18", "close": 0.285, "volume": 27730.0}, {"date": "2020-05-19", "close": 0.28, "volume": 8133.0}, {"date": "2020-05-20", "close": 0.275, "volume": 64439.0}, {"date": "2020-05-21", "close": 0.265, "volume": 109458.0}, {"date": "2020-05-22", "close": 0.27, "volume": 72406.0}, {"date": "2020-05-26", "close": 0.26, "volume": 24000.0}, {"date": "2020-05-27", "close": 0.25, "volume": 109840.0}, {"date": "2020-05-28", "close": 0.25, "volume": 21996.0}, {"date": "2020-05-29", "close": 0.24, "volume": 50190.0}, {"date": "2020-06-01", "close": 0.24, "volume": 1000.0}, {"date": "2020-06-03", "close": 0.235, "volume": 32994.0}, {"date": "2020-06-04", "close": 0.235, "volume": 21212.0}, {"date": "2020-06-05", "close": 0.23, "volume": 66339.0}, {"date": "2020-06-09", "close": 0.215, "volume": 171451.0}, {"date": "2020-06-11", "close": 0.26, "volume": 150220.0}, {"date": "2020-06-15", "close": 0.26, "volume": 6016.0}, {"date": "2020-06-16", "close": 0.27, "volume": 229164.0}, {"date": "2020-06-17", "close": 0.24, "volume": 50000.0}, {"date": "2020-06-18", "close": 0.26, "volume": 65996.0}, {"date": "2020-06-19", "close": 0.25, "volume": 15046.0}, {"date": "2020-06-22", "close": 0.25, "volume": 20000.0}, {"date": "2020-06-24", "close": 0.255, "volume": 6000.0}, {"date": "2020-06-25", "close": 0.245, "volume": 33612.0}, {"date": "2020-06-26", "close": 0.25, "volume": 71800.0}, {"date": "2020-06-29", "close": 0.22, "volume": 144223.0}, {"date": "2020-06-30", "close": 0.235, "volume": 17171.0}, {"date": "2020-07-01", "close": 0.235, "volume": 58104.0}, {"date": "2020-07-03", "close": 0.25, "volume": 10230.0}, {"date": "2020-07-06", "close": 0.25, "volume": 2040.0}, {"date": "2020-07-07", "close": 0.235, "volume": 16162.0}, {"date": "2020-07-08", "close": 0.26, "volume": 142538.0}, {"date": "2020-07-09", "close": 0.25, "volume": 21150.0}, {"date": "2020-07-10", "close": 0.25, "volume": 500.0}, {"date": "2020-07-13", "close": 0.25, "volume": 132837.0}, {"date": "2020-07-14", "close": 0.25, "volume": 12700.0}, {"date": "2020-07-15", "close": 0.25, "volume": 740.0}, {"date": "2020-07-17", "close": 0.25, "volume": 25960.0}, {"date": "2020-07-20", "close": 0.235, "volume": 39253.0}, {"date": "2020-07-23", "close": 0.235, "volume": 6633.0}, {"date": "2020-07-24", "close": 0.24, "volume": 11708.0}, {"date": "2020-07-27", "close": 0.24, "volume": 4500.0}, {"date": "2020-07-29", "close": 0.24, "volume": 14599.0}, {"date": "2020-08-03", "close": 0.235, "volume": 63856.0}, {"date": "2020-08-04", "close": 0.24, "volume": 60041.0}, {"date": "2020-08-05", "close": 0.23, "volume": 61369.0}, {"date": "2020-08-06", "close": 0.23, "volume": 2125.0}, {"date": "2020-08-07", "close": 0.23, "volume": 17619.0}, {"date": "2020-08-14", "close": 0.22, "volume": 410.0}, {"date": "2020-08-17", "close": 0.24, "volume": 41476.0}, {"date": "2020-08-18", "close": 0.23, "volume": 24145.0}, {"date": "2020-08-19", "close": 0.23, "volume": 10869.0}, {"date": "2020-08-20", "close": 0.25, "volume": 96530.0}, {"date": "2020-08-21", "close": 0.255, "volume": 1221361.0}, {"date": "2020-08-24", "close": 0.26, "volume": 146179.0}, {"date": "2020-08-25", "close": 0.27, "volume": 19490.0}, {"date": "2020-08-26", "close": 0.275, "volume": 33354.0}, {"date": "2020-08-27", "close": 0.265, "volume": 82555.0}, {"date": "2020-08-31", "close": 0.27, "volume": 29083.0}, {"date": "2020-09-01", "close": 0.265, "volume": 75543.0}, {"date": "2020-09-02", "close": 0.27, "volume": 106318.0}, {"date": "2020-09-03", "close": 0.255, "volume": 92526.0}, {"date": "2020-09-04", "close": 0.275, "volume": 51300.0}, {"date": "2020-09-07", "close": 0.28, "volume": 434816.0}, {"date": "2020-09-08", "close": 0.28, "volume": 242140.0}, {"date": "2020-09-09", "close": 0.28, "volume": 17000.0}, {"date": "2020-09-10", "close": 0.285, "volume": 110539.0}, {"date": "2020-09-11", "close": 0.295, "volume": 121432.0}, {"date": "2020-09-14", "close": 0.295, "volume": 150887.0}, {"date": "2020-09-15", "close": 0.3, "volume": 132617.0}, {"date": "2020-09-16", "close": 0.3, "volume": 276049.0}, {"date": "2020-09-17", "close": 0.28, "volume": 25316.0}, {"date": "2020-09-18", "close": 0.27, "volume": 21131.0}, {"date": "2020-09-21", "close": 0.27, "volume": 66972.0}, {"date": "2020-09-22", "close": 0.28, "volume": 374473.0}, {"date": "2020-09-23", "close": 0.26, "volume": 72518.0}, {"date": "2020-09-24", "close": 0.27, "volume": 60000.0}, {"date": "2020-09-28", "close": 0.26, "volume": 72724.0}, {"date": "2020-09-29", "close": 0.26, "volume": 266607.0}, {"date": "2020-09-30", "close": 0.27, "volume": 12400.0}, {"date": "2020-10-01", "close": 0.27, "volume": 20846.0}, {"date": "2020-10-02", "close": 0.25, "volume": 157339.0}, {"date": "2020-10-06", "close": 0.265, "volume": 415000.0}, {"date": "2020-10-07", "close": 0.265, "volume": 35037.0}, {"date": "2020-10-08", "close": 0.26, "volume": 3778.0}, {"date": "2020-10-09", "close": 0.275, "volume": 489350.0}, {"date": "2020-10-12", "close": 0.27, "volume": 281808.0}, {"date": "2020-10-13", "close": 0.26, "volume": 5200.0}, {"date": "2020-10-14", "close": 0.27, "volume": 64949.0}, {"date": "2020-10-15", "close": 0.26, "volume": 58111.0}, {"date": "2020-10-16", "close": 0.255, "volume": 42803.0}, {"date": "2020-10-19", "close": 0.265, "volume": 32144.0}, {"date": "2020-10-20", "close": 0.25, "volume": 598024.0}, {"date": "2020-10-21", "close": 0.245, "volume": 173845.0}, {"date": "2020-10-22", "close": 0.255, "volume": 4000.0}, {"date": "2020-10-26", "close": 0.245, "volume": 126626.0}, {"date": "2020-10-27", "close": 0.245, "volume": 61107.0}, {"date": "2020-10-28", "close": 0.26, "volume": 8719.0}, {"date": "2020-10-29", "close": 0.25, "volume": 73621.0}, {"date": "2020-10-30", "close": 0.255, "volume": 361.0}, {"date": "2020-11-03", "close": 0.265, "volume": 5000.0}, {"date": "2020-11-04", "close": 0.265, "volume": 15913.0}, {"date": "2020-11-06", "close": 0.27, "volume": 2037.0}, {"date": "2020-11-09", "close": 0.285, "volume": 257887.0}, {"date": "2020-11-10", "close": 0.335, "volume": 38223.0}, {"date": "2020-11-11", "close": 0.325, "volume": 6916.0}, {"date": "2020-11-12", "close": 0.32, "volume": 35616.0}, {"date": "2020-11-13", "close": 0.34, "volume": 116821.0}, {"date": "2020-11-17", "close": 0.305, "volume": 51465.0}, {"date": "2020-11-18", "close": 0.3, "volume": 129935.0}, {"date": "2020-11-19", "close": 0.32, "volume": 18620.0}, {"date": "2020-11-23", "close": 0.32, "volume": 11000.0}, {"date": "2020-11-24", "close": 0.345, "volume": 66307.0}, {"date": "2020-11-25", "close": 0.41, "volume": 257061.0}, {"date": "2020-11-26", "close": 0.39, "volume": 64565.0}, {"date": "2020-11-27", "close": 0.39, "volume": 11054.0}, {"date": "2020-11-30", "close": 0.4, "volume": 24620.0}, {"date": "2020-12-01", "close": 0.39, "volume": 15550.0}, {"date": "2020-12-02", "close": 0.41, "volume": 65890.0}, {"date": "2020-12-03", "close": 0.41, "volume": 15245.0}, {"date": "2020-12-07", "close": 0.38, "volume": 32000.0}, {"date": "2020-12-08", "close": 0.395, "volume": 2534.0}, {"date": "2020-12-14", "close": 0.365, "volume": 33288.0}, {"date": "2020-12-15", "close": 0.36, "volume": 84923.0}, {"date": "2020-12-16", "close": 0.36, "volume": 13888.0}, {"date": "2020-12-17", "close": 0.35, "volume": 11238.0}, {"date": "2020-12-18", "close": 0.34, "volume": 49753.0}, {"date": "2020-12-21", "close": 0.36, "volume": 16990.0}, {"date": "2020-12-22", "close": 0.38, "volume": 92574.0}, {"date": "2020-12-24", "close": 0.36, "volume": 2500.0}, {"date": "2020-12-29", "close": 0.35, "volume": 23025.0}, {"date": "2020-12-30", "close": 0.35, "volume": 5000.0}, {"date": "2021-01-04", "close": 0.35, "volume": 30900.0}, {"date": "2021-01-05", "close": 0.36, "volume": 19997.0}, {"date": "2021-01-06", "close": 0.41, "volume": 108419.0}, {"date": "2021-01-07", "close": 0.41, "volume": 10000.0}, {"date": "2021-01-08", "close": 0.4, "volume": 14780.0}, {"date": "2021-01-13", "close": 0.4, "volume": 225.0}, {"date": "2021-01-18", "close": 0.385, "volume": 845.0}, {"date": "2021-01-20", "close": 0.4, "volume": 900.0}, {"date": "2021-01-25", "close": 0.38, "volume": 14100.0}, {"date": "2021-01-27", "close": 0.37, "volume": 23514.0}, {"date": "2021-01-28", "close": 0.38, "volume": 82248.0}, {"date": "2021-01-29", "close": 0.375, "volume": 9847.0}, {"date": "2021-02-01", "close": 0.385, "volume": 5229.0}, {"date": "2021-02-02", "close": 0.38, "volume": 1318.0}, {"date": "2021-02-08", "close": 0.38, "volume": 183555.0}, {"date": "2021-02-10", "close": 0.38, "volume": 14645.0}, {"date": "2021-02-12", "close": 0.34, "volume": 82995.0}, {"date": "2021-02-15", "close": 0.295, "volume": 668856.0}, {"date": "2021-02-16", "close": 0.31, "volume": 96252.0}, {"date": "2021-02-17", "close": 0.31, "volume": 28284.0}, {"date": "2021-02-18", "close": 0.305, "volume": 37235.0}, {"date": "2021-02-19", "close": 0.31, "volume": 1033.0}, {"date": "2021-02-22", "close": 0.31, "volume": 1108.0}, {"date": "2021-02-24", "close": 0.31, "volume": 35942.0}, {"date": "2021-02-25", "close": 0.3, "volume": 2417.0}, {"date": "2021-02-26", "close": 0.31, "volume": 35875.0}, {"date": "2021-03-01", "close": 0.3, "volume": 2000.0}, {"date": "2021-03-02", "close": 0.31, "volume": 20182.0}, {"date": "2021-03-03", "close": 0.31, "volume": 37004.0}, {"date": "2021-03-05", "close": 0.28, "volume": 202169.0}, {"date": "2021-03-08", "close": 0.27, "volume": 203000.0}, {"date": "2021-03-10", "close": 0.26, "volume": 22500.0}, {"date": "2021-03-12", "close": 0.27, "volume": 589.0}, {"date": "2021-03-15", "close": 0.27, "volume": 3300.0}, {"date": "2021-03-16", "close": 0.27, "volume": 1600.0}, {"date": "2021-03-18", "close": 0.27, "volume": 92070.0}, {"date": "2021-03-26", "close": 0.29, "volume": 13447.0}, {"date": "2021-03-31", "close": 0.28, "volume": 3200.0}, {"date": "2021-04-01", "close": 0.285, "volume": 38146.0}, {"date": "2021-04-07", "close": 0.285, "volume": 32946.0}, {"date": "2021-04-12", "close": 0.295, "volume": 18103.0}, {"date": "2021-04-13", "close": 0.295, "volume": 17000.0}, {"date": "2021-04-16", "close": 0.315, "volume": 209234.0}, {"date": "2021-04-19", "close": 0.315, "volume": 1600.0}, {"date": "2021-04-20", "close": 0.335, "volume": 25500.0}, {"date": "2021-04-21", "close": 0.34, "volume": 8000.0}, {"date": "2021-04-23", "close": 0.32, "volume": 10000.0}, {"date": "2021-04-27", "close": 0.32, "volume": 17125.0}, {"date": "2021-04-28", "close": 0.305, "volume": 1171.0}, {"date": "2021-04-30", "close": 0.305, "volume": 2.0}, {"date": "2021-05-03", "close": 0.3, "volume": 47020.0}, {"date": "2021-05-07", "close": 0.3, "volume": 8000.0}, {"date": "2021-05-10", "close": 0.3, "volume": 499.0}, {"date": "2021-05-11", "close": 0.29, "volume": 5380.0}, {"date": "2021-05-17", "close": 0.29, "volume": 24575.0}, {"date": "2021-05-18", "close": 0.28, "volume": 20000.0}, {"date": "2021-05-21", "close": 0.285, "volume": 80425.0}, {"date": "2021-06-04", "close": 0.285, "volume": 7084.0}, {"date": "2021-06-08", "close": 0.275, "volume": 30000.0}, {"date": "2021-06-10", "close": 0.275, "volume": 1000.0}, {"date": "2021-06-11", "close": 0.275, "volume": 1580.0}, {"date": "2021-06-15", "close": 0.27, "volume": 133406.0}, {"date": "2021-06-16", "close": 0.285, "volume": 67000.0}, {"date": "2021-06-17", "close": 0.285, "volume": 12076.0}, {"date": "2021-06-18", "close": 0.29, "volume": 5459.0}, {"date": "2021-06-21", "close": 0.265, "volume": 30000.0}, {"date": "2021-06-22", "close": 0.285, "volume": 6373.0}, {"date": "2021-06-24", "close": 0.275, "volume": 18374.0}, {"date": "2021-06-25", "close": 0.28, "volume": 63671.0}, {"date": "2021-06-28", "close": 0.28, "volume": 51733.0}, {"date": "2021-06-29", "close": 0.25, "volume": 559335.0}, {"date": "2021-06-30", "close": 0.245, "volume": 88870.0}, {"date": "2021-07-01", "close": 0.265, "volume": 7504.0}, {"date": "2021-07-02", "close": 0.26, "volume": 10660.0}, {"date": "2021-07-06", "close": 0.26, "volume": 10000.0}, {"date": "2021-07-07", "close": 0.255, "volume": 31909.0}, {"date": "2021-07-08", "close": 0.25, "volume": 500.0}, {"date": "2021-07-09", "close": 0.25, "volume": 20734.0}, {"date": "2021-07-12", "close": 0.26, "volume": 2010.0}, {"date": "2021-07-14", "close": 0.265, "volume": 2010.0}, {"date": "2021-07-16", "close": 0.25, "volume": 25019.0}, {"date": "2021-07-19", "close": 0.24, "volume": 100409.0}, {"date": "2021-07-22", "close": 0.245, "volume": 16192.0}, {"date": "2021-07-23", "close": 0.24, "volume": 14073.0}, {"date": "2021-07-28", "close": 0.24, "volume": 13183.0}, {"date": "2021-08-02", "close": 0.245, "volume": 9639.0}, {"date": "2021-08-03", "close": 0.24, "volume": 17455.0}, {"date": "2021-08-05", "close": 0.24, "volume": 50020.0}, {"date": "2021-08-06", "close": 0.245, "volume": 5582.0}, {"date": "2021-08-10", "close": 0.245, "volume": 20000.0}, {"date": "2021-08-12", "close": 0.25, "volume": 23518.0}, {"date": "2021-08-13", "close": 0.25, "volume": 8715.0}, {"date": "2021-08-16", "close": 0.25, "volume": 4010.0}, {"date": "2021-08-18", "close": 0.245, "volume": 4795.0}, {"date": "2021-08-19", "close": 0.25, "volume": 19376.0}, {"date": "2021-08-23", "close": 0.25, "volume": 344123.0}, {"date": "2021-08-26", "close": 0.215, "volume": 138103.0}, {"date": "2021-08-27", "close": 0.205, "volume": 310996.0}, {"date": "2021-08-30", "close": 0.21, "volume": 72356.0}, {"date": "2021-08-31", "close": 0.215, "volume": 13453.0}, {"date": "2021-09-01", "close": 0.2, "volume": 90547.0}, {"date": "2021-09-06", "close": 0.205, "volume": 22489.0}, {"date": "2021-09-07", "close": 0.235, "volume": 24855.0}, {"date": "2021-09-08", "close": 0.23, "volume": 333207.0}, {"date": "2021-09-09", "close": 0.23, "volume": 33365.0}, {"date": "2021-09-15", "close": 0.23, "volume": 433.0}, {"date": "2021-09-16", "close": 0.23, "volume": 44.0}, {"date": "2021-09-17", "close": 0.23, "volume": 13000.0}, {"date": "2021-09-20", "close": 0.215, "volume": 1754.0}, {"date": "2021-09-22", "close": 0.225, "volume": 2250.0}, {"date": "2021-09-23", "close": 0.23, "volume": 64217.0}, {"date": "2021-09-24", "close": 0.23, "volume": 16442.0}, {"date": "2021-09-28", "close": 0.25, "volume": 17105.0}, {"date": "2021-09-29", "close": 0.24, "volume": 395.0}, {"date": "2021-09-30", "close": 0.24, "volume": 2518.0}, {"date": "2021-10-01", "close": 0.24, "volume": 48311.0}, {"date": "2021-10-05", "close": 0.285, "volume": 325362.0}, {"date": "2021-10-06", "close": 0.29, "volume": 125171.0}, {"date": "2021-10-07", "close": 0.265, "volume": 44368.0}, {"date": "2021-10-11", "close": 0.275, "volume": 6021.0}, {"date": "2021-10-13", "close": 0.275, "volume": 30778.0}, {"date": "2021-10-15", "close": 0.28, "volume": 4.0}, {"date": "2021-10-18", "close": 0.28, "volume": 4960.0}, {"date": "2021-10-19", "close": 0.28, "volume": 4044.0}, {"date": "2021-10-20", "close": 0.275, "volume": 1920.0}, {"date": "2021-10-21", "close": 0.275, "volume": 25908.0}, {"date": "2021-10-22", "close": 0.29, "volume": 99592.0}, {"date": "2021-10-25", "close": 0.285, "volume": 11.0}, {"date": "2021-10-27", "close": 0.29, "volume": 55632.0}, {"date": "2021-10-28", "close": 0.26, "volume": 20051.0}, {"date": "2021-11-02", "close": 0.29, "volume": 60780.0}, {"date": "2021-11-03", "close": 0.295, "volume": 15874.0}, {"date": "2021-11-04", "close": 0.285, "volume": 37302.0}, {"date": "2021-11-08", "close": 0.285, "volume": 2438.0}, {"date": "2021-11-09", "close": 0.235, "volume": 103733.0}, {"date": "2021-11-10", "close": 0.26, "volume": 11513.0}, {"date": "2021-11-11", "close": 0.26, "volume": 12000.0}, {"date": "2021-11-12", "close": 0.25, "volume": 178331.0}, {"date": "2021-11-16", "close": 0.255, "volume": 16687.0}, {"date": "2021-11-17", "close": 0.255, "volume": 20000.0}, {"date": "2021-11-18", "close": 0.255, "volume": 92626.0}, {"date": "2021-11-22", "close": 0.3, "volume": 73714.0}, {"date": "2021-11-23", "close": 0.295, "volume": 51579.0}, {"date": "2021-11-25", "close": 0.3, "volume": 45000.0}, {"date": "2021-11-26", "close": 0.3, "volume": 51000.0}, {"date": "2021-11-29", "close": 0.27, "volume": 91278.0}, {"date": "2021-11-30", "close": 0.27, "volume": 100149.0}, {"date": "2021-12-02", "close": 0.27, "volume": 39629.0}, {"date": "2021-12-06", "close": 0.28, "volume": 22200.0}, {"date": "2021-12-07", "close": 0.275, "volume": 14615.0}, {"date": "2021-12-08", "close": 0.255, "volume": 272806.0}, {"date": "2021-12-09", "close": 0.26, "volume": 2750.0}, {"date": "2021-12-17", "close": 0.28, "volume": 4332.0}, {"date": "2021-12-20", "close": 0.26, "volume": 352993.0}, {"date": "2021-12-21", "close": 0.23, "volume": 185092.0}, {"date": "2021-12-23", "close": 0.245, "volume": 12500.0}, {"date": "2021-12-30", "close": 0.275, "volume": 54686.0}, {"date": "2021-12-31", "close": 0.275, "volume": 185196.0}, {"date": "2022-01-04", "close": 0.275, "volume": 36863.0}, {"date": "2022-01-10", "close": 0.25, "volume": 3428.0}, {"date": "2022-01-11", "close": 0.26, "volume": 156.0}, {"date": "2022-01-19", "close": 0.27, "volume": 3500.0}, {"date": "2022-01-20", "close": 0.255, "volume": 21607.0}, {"date": "2022-01-24", "close": 0.245, "volume": 91554.0}, {"date": "2022-01-25", "close": 0.235, "volume": 45943.0}, {"date": "2022-01-27", "close": 0.22, "volume": 87000.0}, {"date": "2022-02-08", "close": 0.25, "volume": 29991.0}, {"date": "2022-02-09", "close": 0.275, "volume": 79277.0}, {"date": "2022-02-10", "close": 0.275, "volume": 30000.0}, {"date": "2022-02-14", "close": 0.28, "volume": 25991.0}, {"date": "2022-02-15", "close": 0.25, "volume": 33648.0}, {"date": "2022-02-18", "close": 0.25, "volume": 25600.0}, {"date": "2022-02-21", "close": 0.255, "volume": 4000.0}, {"date": "2022-02-25", "close": 0.26, "volume": 7980.0}, {"date": "2022-03-02", "close": 0.26, "volume": 500.0}, {"date": "2022-03-03", "close": 0.26, "volume": 12195.0}, {"date": "2022-03-04", "close": 0.26, "volume": 500.0}, {"date": "2022-03-07", "close": 0.26, "volume": 10012.0}, {"date": "2022-03-08", "close": 0.26, "volume": 38768.0}, {"date": "2022-03-09", "close": 0.26, "volume": 24888.0}, {"date": "2022-03-14", "close": 0.28, "volume": 38344.0}, {"date": "2022-03-15", "close": 0.28, "volume": 1800.0}, {"date": "2022-03-17", "close": 0.28, "volume": 15000.0}, {"date": "2022-03-22", "close": 0.275, "volume": 3800.0}, {"date": "2022-03-23", "close": 0.28, "volume": 321017.0}, {"date": "2022-03-25", "close": 0.28, "volume": 85000.0}, {"date": "2022-03-28", "close": 0.28, "volume": 176200.0}, {"date": "2022-03-29", "close": 0.275, "volume": 11600.0}, {"date": "2022-04-01", "close": 0.255, "volume": 298900.0}, {"date": "2022-04-04", "close": 0.245, "volume": 2240.0}, {"date": "2022-04-06", "close": 0.255, "volume": 9000.0}, {"date": "2022-04-07", "close": 0.25, "volume": 48799.0}, {"date": "2022-04-08", "close": 0.26, "volume": 9004.0}, {"date": "2022-04-11", "close": 0.26, "volume": 25019.0}, {"date": "2022-04-12", "close": 0.255, "volume": 258591.0}, {"date": "2022-04-14", "close": 0.25, "volume": 100000.0}, {"date": "2022-04-27", "close": 0.26, "volume": 9633.0}, {"date": "2022-04-28", "close": 0.285, "volume": 124337.0}, {"date": "2022-04-29", "close": 0.265, "volume": 852351.0}, {"date": "2022-05-02", "close": 0.28, "volume": 76900.0}, {"date": "2022-05-06", "close": 0.27, "volume": 57267.0}, {"date": "2022-05-11", "close": 0.265, "volume": 25000.0}, {"date": "2022-05-12", "close": 0.265, "volume": 64619.0}, {"date": "2022-05-13", "close": 0.275, "volume": 152654.0}, {"date": "2022-05-16", "close": 0.275, "volume": 15000.0}, {"date": "2022-05-19", "close": 0.285, "volume": 87500.0}, {"date": "2022-05-20", "close": 0.285, "volume": 40000.0}, {"date": "2022-05-25", "close": 0.28, "volume": 251411.0}, {"date": "2022-05-27", "close": 0.305, "volume": 179640.0}, {"date": "2022-05-30", "close": 0.285, "volume": 51965.0}, {"date": "2022-05-31", "close": 0.285, "volume": 13000.0}, {"date": "2022-06-02", "close": 0.285, "volume": 87000.0}, {"date": "2022-06-03", "close": 0.28, "volume": 126782.0}, {"date": "2022-06-06", "close": 0.28, "volume": 100000.0}, {"date": "2022-06-08", "close": 0.28, "volume": 12975.0}, {"date": "2022-06-09", "close": 0.285, "volume": 81266.0}, {"date": "2022-06-14", "close": 0.29, "volume": 183537.0}, {"date": "2022-06-16", "close": 0.3, "volume": 114299.0}, {"date": "2022-06-21", "close": 0.285, "volume": 63032.0}, {"date": "2022-06-23", "close": 0.28, "volume": 906.0}, {"date": "2022-06-27", "close": 0.28, "volume": 179095.0}, {"date": "2022-06-29", "close": 0.275, "volume": 22120.0}, {"date": "2022-06-30", "close": 0.265, "volume": 18632.0}, {"date": "2022-07-01", "close": 0.28, "volume": 39747.0}, {"date": "2022-07-04", "close": 0.275, "volume": 217365.0}, {"date": "2022-07-05", "close": 0.275, "volume": 2807.0}, {"date": "2022-07-07", "close": 0.28, "volume": 290730.0}, {"date": "2022-07-21", "close": 0.285, "volume": 19360.0}, {"date": "2022-07-22", "close": 0.28, "volume": 14256.0}, {"date": "2022-07-25", "close": 0.285, "volume": 20193.0}, {"date": "2022-07-28", "close": 0.32, "volume": 94748.0}, {"date": "2022-07-29", "close": 0.335, "volume": 205754.0}, {"date": "2022-08-01", "close": 0.335, "volume": 101324.0}, {"date": "2022-08-02", "close": 0.33, "volume": 12947.0}, {"date": "2022-08-03", "close": 0.33, "volume": 20286.0}, {"date": "2022-08-08", "close": 0.34, "volume": 150710.0}, {"date": "2022-08-09", "close": 0.34, "volume": 19610.0}, {"date": "2022-08-11", "close": 0.35, "volume": 30000.0}, {"date": "2022-08-12", "close": 0.31, "volume": 67843.0}, {"date": "2022-08-15", "close": 0.325, "volume": 5000.0}, {"date": "2022-08-16", "close": 0.295, "volume": 345345.0}, {"date": "2022-08-18", "close": 0.29, "volume": 22000.0}, {"date": "2022-08-19", "close": 0.295, "volume": 753.0}, {"date": "2022-08-22", "close": 0.29, "volume": 26356.0}, {"date": "2022-08-26", "close": 0.3, "volume": 125776.0}, {"date": "2022-08-29", "close": 0.3, "volume": 7000.0}, {"date": "2022-08-31", "close": 0.29, "volume": 41865.0}, {"date": "2022-09-01", "close": 0.285, "volume": 42182.0}, {"date": "2022-09-02", "close": 0.285, "volume": 11022.0}, {"date": "2022-09-05", "close": 0.285, "volume": 21799.0}, {"date": "2022-09-06", "close": 0.29, "volume": 14000.0}, {"date": "2022-09-09", "close": 0.285, "volume": 12001.0}, {"date": "2022-09-12", "close": 0.31, "volume": 623436.0}, {"date": "2022-09-13", "close": 0.31, "volume": 200000.0}, {"date": "2022-09-14", "close": 0.32, "volume": 100401.0}, {"date": "2022-09-15", "close": 0.335, "volume": 12962.0}, {"date": "2022-09-16", "close": 0.345, "volume": 125030.0}, {"date": "2022-09-19", "close": 0.37, "volume": 699677.0}, {"date": "2022-09-20", "close": 0.37, "volume": 181475.0}, {"date": "2022-09-21", "close": 0.35, "volume": 89966.0}, {"date": "2022-09-23", "close": 0.34, "volume": 128914.0}, {"date": "2022-09-26", "close": 0.34, "volume": 698.0}, {"date": "2022-09-28", "close": 0.335, "volume": 21495.0}, {"date": "2022-09-30", "close": 0.325, "volume": 433.0}, {"date": "2022-10-03", "close": 0.3, "volume": 5174.0}, {"date": "2022-10-05", "close": 0.315, "volume": 10000.0}, {"date": "2022-10-10", "close": 0.32, "volume": 2115.0}, {"date": "2022-10-11", "close": 0.34, "volume": 10000.0}, {"date": "2022-10-12", "close": 0.35, "volume": 200500.0}, {"date": "2022-10-13", "close": 0.35, "volume": 100001.0}, {"date": "2022-10-14", "close": 0.35, "volume": 75000.0}, {"date": "2022-10-17", "close": 0.35, "volume": 33618.0}, {"date": "2022-10-18", "close": 0.365, "volume": 103000.0}, {"date": "2022-10-19", "close": 0.37, "volume": 30669.0}, {"date": "2022-10-20", "close": 0.37, "volume": 42600.0}, {"date": "2022-10-21", "close": 0.4, "volume": 320970.0}, {"date": "2022-10-24", "close": 0.43, "volume": 228074.0}, {"date": "2022-10-25", "close": 0.4375, "volume": 219069.0}, {"date": "2022-10-26", "close": 0.43, "volume": 6000.0}, {"date": "2022-10-27", "close": 0.44, "volume": 106757.0}, {"date": "2022-10-28", "close": 0.42, "volume": 290698.0}, {"date": "2022-10-31", "close": 0.435, "volume": 12846.0}, {"date": "2022-11-02", "close": 0.4, "volume": 6441.0}, {"date": "2022-11-03", "close": 0.41, "volume": 2350.0}, {"date": "2022-11-04", "close": 0.39, "volume": 8250.0}, {"date": "2022-11-07", "close": 0.385, "volume": 30837.0}, {"date": "2022-11-08", "close": 0.385, "volume": 19640.0}, {"date": "2022-11-11", "close": 0.39, "volume": 361740.0}, {"date": "2022-11-14", "close": 0.41, "volume": 4500.0}, {"date": "2022-11-15", "close": 0.44, "volume": 12000.0}, {"date": "2022-11-16", "close": 0.42, "volume": 22506.0}, {"date": "2022-11-21", "close": 0.4, "volume": 3735.0}, {"date": "2022-11-24", "close": 0.4, "volume": 1800.0}, {"date": "2022-11-25", "close": 0.4, "volume": 314.0}, {"date": "2022-11-28", "close": 0.4, "volume": 2820.0}, {"date": "2022-11-29", "close": 0.4, "volume": 13000.0}, {"date": "2022-11-30", "close": 0.4, "volume": 143284.0}, {"date": "2022-12-01", "close": 0.395, "volume": 752933.0}, {"date": "2022-12-05", "close": 0.38, "volume": 138228.0}, {"date": "2022-12-12", "close": 0.41, "volume": 4000.0}, {"date": "2022-12-13", "close": 0.385, "volume": 6494.0}, {"date": "2022-12-20", "close": 0.385, "volume": 9617.0}, {"date": "2022-12-21", "close": 0.385, "volume": 112.0}, {"date": "2022-12-22", "close": 0.385, "volume": 657818.0}, {"date": "2022-12-28", "close": 0.4, "volume": 7312.0}, {"date": "2022-12-30", "close": 0.4, "volume": 41297.0}, {"date": "2023-01-04", "close": 0.4, "volume": 27513.0}, {"date": "2023-01-06", "close": 0.41, "volume": 12500.0}, {"date": "2023-01-10", "close": 0.415, "volume": 12195.0}, {"date": "2023-01-11", "close": 0.415, "volume": 24.0}, {"date": "2023-01-17", "close": 0.415, "volume": 2883.0}, {"date": "2023-01-19", "close": 0.405, "volume": 24.0}, {"date": "2023-01-23", "close": 0.415, "volume": 3500.0}, {"date": "2023-01-25", "close": 0.405, "volume": 13876.0}, {"date": "2023-01-30", "close": 0.44, "volume": 25975.0}, {"date": "2023-01-31", "close": 0.45, "volume": 135389.0}, {"date": "2023-02-01", "close": 0.45, "volume": 2351.0}, {"date": "2023-02-02", "close": 0.45, "volume": 17544.0}, {"date": "2023-02-03", "close": 0.45, "volume": 125160.0}, {"date": "2023-02-06", "close": 0.45, "volume": 10000.0}, {"date": "2023-02-07", "close": 0.45, "volume": 5855.0}, {"date": "2023-02-09", "close": 0.45, "volume": 24671.0}, {"date": "2023-02-13", "close": 0.46, "volume": 11715.0}, {"date": "2023-02-14", "close": 0.46, "volume": 83310.0}, {"date": "2023-02-15", "close": 0.46, "volume": 15062.0}, {"date": "2023-02-16", "close": 0.45, "volume": 21029.0}, {"date": "2023-02-17", "close": 0.45, "volume": 47537.0}, {"date": "2023-02-20", "close": 0.42, "volume": 36444.0}, {"date": "2023-02-21", "close": 0.365, "volume": 439986.0}, {"date": "2023-02-22", "close": 0.325, "volume": 227772.0}, {"date": "2023-02-23", "close": 0.33, "volume": 123629.0}, {"date": "2023-02-24", "close": 0.345, "volume": 33714.0}, {"date": "2023-02-27", "close": 0.33, "volume": 12706.0}, {"date": "2023-03-01", "close": 0.335, "volume": 83696.0}, {"date": "2023-03-02", "close": 0.34, "volume": 99578.0}, {"date": "2023-03-03", "close": 0.34, "volume": 20136.0}, {"date": "2023-03-07", "close": 0.325, "volume": 3218.0}, {"date": "2023-03-08", "close": 0.325, "volume": 2379.0}, {"date": "2023-03-10", "close": 0.325, "volume": 376.0}, {"date": "2023-03-20", "close": 0.335, "volume": 15000.0}, {"date": "2023-03-24", "close": 0.325, "volume": 21151.0}, {"date": "2023-03-27", "close": 0.32, "volume": 80478.0}, {"date": "2023-03-28", "close": 0.325, "volume": 9049.0}, {"date": "2023-03-30", "close": 0.32, "volume": 36105.0}, {"date": "2023-04-03", "close": 0.32, "volume": 305.0}, {"date": "2023-04-04", "close": 0.33, "volume": 1853.0}, {"date": "2023-04-11", "close": 0.33, "volume": 304.0}, {"date": "2023-04-12", "close": 0.335, "volume": 16891.0}, {"date": "2023-04-13", "close": 0.32, "volume": 5000.0}, {"date": "2023-04-17", "close": 0.33, "volume": 55817.0}, {"date": "2023-04-18", "close": 0.33, "volume": 1522.0}, {"date": "2023-04-20", "close": 0.35, "volume": 25622.0}, {"date": "2023-04-21", "close": 0.35, "volume": 208.0}, {"date": "2023-04-27", "close": 0.33, "volume": 4000.0}, {"date": "2023-05-01", "close": 0.33, "volume": 10286.0}, {"date": "2023-05-02", "close": 0.33, "volume": 3202.0}, {"date": "2023-05-05", "close": 0.33, "volume": 19.0}, {"date": "2023-05-08", "close": 0.33, "volume": 500000.0}, {"date": "2023-05-12", "close": 0.33, "volume": 3200.0}, {"date": "2023-05-15", "close": 0.35, "volume": 72862.0}, {"date": "2023-05-18", "close": 0.35, "volume": 44720.0}, {"date": "2023-05-22", "close": 0.345, "volume": 8002.0}, {"date": "2023-05-26", "close": 0.35, "volume": 113887.0}, {"date": "2023-05-29", "close": 0.33, "volume": 1516.0}, {"date": "2023-06-06", "close": 0.34, "volume": 44578.0}, {"date": "2023-06-07", "close": 0.335, "volume": 38.0}, {"date": "2023-06-09", "close": 0.34, "volume": 1283.0}, {"date": "2023-06-13", "close": 0.355, "volume": 32246.0}, {"date": "2023-06-14", "close": 0.3625, "volume": 28.0}, {"date": "2023-06-19", "close": 0.355, "volume": 28.0}, {"date": "2023-06-20", "close": 0.36, "volume": 22042.0}, {"date": "2023-06-21", "close": 0.385, "volume": 38394.0}, {"date": "2023-06-22", "close": 0.385, "volume": 2104.0}, {"date": "2023-06-23", "close": 0.4, "volume": 35634.0}, {"date": "2023-06-27", "close": 0.405, "volume": 4000.0}, {"date": "2023-06-28", "close": 0.43, "volume": 232558.0}, {"date": "2023-06-29", "close": 0.4, "volume": 53644.0}, {"date": "2023-06-30", "close": 0.4, "volume": 1200.0}, {"date": "2023-07-04", "close": 0.4, "volume": 16300.0}, {"date": "2023-07-05", "close": 0.41, "volume": 472.0}, {"date": "2023-07-06", "close": 0.4, "volume": 20.0}, {"date": "2023-07-10", "close": 0.4, "volume": 6527.0}, {"date": "2023-07-11", "close": 0.4, "volume": 33871.0}, {"date": "2023-07-12", "close": 0.4, "volume": 6524.0}, {"date": "2023-07-18", "close": 0.41, "volume": 29859.0}, {"date": "2023-07-19", "close": 0.41, "volume": 1240.0}, {"date": "2023-07-24", "close": 0.41, "volume": 10276.0}, {"date": "2023-07-25", "close": 0.4, "volume": 137.0}, {"date": "2023-07-27", "close": 0.38, "volume": 30741.0}, {"date": "2023-07-28", "close": 0.39, "volume": 67183.0}, {"date": "2023-07-31", "close": 0.4, "volume": 32822.0}, {"date": "2023-08-01", "close": 0.395, "volume": 129405.0}, {"date": "2023-08-07", "close": 0.365, "volume": 66249.0}, {"date": "2023-08-08", "close": 0.365, "volume": 22381.0}, {"date": "2023-08-17", "close": 0.355, "volume": 36285.0}, {"date": "2023-08-21", "close": 0.355, "volume": 50100.0}, {"date": "2023-08-22", "close": 0.325, "volume": 27068.0}, {"date": "2023-08-23", "close": 0.265, "volume": 160123.0}, {"date": "2023-08-24", "close": 0.25, "volume": 64689.0}, {"date": "2023-08-25", "close": 0.25, "volume": 27465.0}, {"date": "2023-08-28", "close": 0.25, "volume": 33082.0}, {"date": "2023-08-29", "close": 0.24, "volume": 34890.0}, {"date": "2023-08-30", "close": 0.24, "volume": 7688.0}, {"date": "2023-08-31", "close": 0.28, "volume": 119665.0}, {"date": "2023-09-01", "close": 0.255, "volume": 105530.0}, {"date": "2023-09-04", "close": 0.27, "volume": 5807.0}, {"date": "2023-09-05", "close": 0.28, "volume": 73131.0}, {"date": "2023-09-14", "close": 0.28, "volume": 37501.0}, {"date": "2023-09-18", "close": 0.28, "volume": 265869.0}, {"date": "2023-09-25", "close": 0.3, "volume": 122130.0}, {"date": "2023-09-27", "close": 0.3, "volume": 3333.0}, {"date": "2023-09-29", "close": 0.31, "volume": 3000.0}, {"date": "2023-10-03", "close": 0.31, "volume": 319.0}, {"date": "2023-10-04", "close": 0.3, "volume": 49264.0}, {"date": "2023-10-10", "close": 0.27, "volume": 42506.0}, {"date": "2023-10-16", "close": 0.29, "volume": 840.0}, {"date": "2023-10-17", "close": 0.3, "volume": 8582.0}, {"date": "2023-10-18", "close": 0.3, "volume": 4310.0}, {"date": "2023-10-19", "close": 0.3, "volume": 36277.0}, {"date": "2023-10-27", "close": 0.295, "volume": 3355.0}, {"date": "2023-10-30", "close": 0.2875, "volume": 1865.0}, {"date": "2023-10-31", "close": 0.28, "volume": 3570.0}, {"date": "2023-11-08", "close": 0.255, "volume": 11134.0}, {"date": "2023-11-16", "close": 0.27, "volume": 42681.0}, {"date": "2023-11-17", "close": 0.245, "volume": 157518.0}, {"date": "2023-11-29", "close": 0.275, "volume": 23594.0}, {"date": "2023-11-30", "close": 0.27, "volume": 51500.0}, {"date": "2023-12-05", "close": 0.3, "volume": 33770.0}, {"date": "2023-12-06", "close": 0.295, "volume": 1685.0}, {"date": "2023-12-08", "close": 0.305, "volume": 20750.0}, {"date": "2023-12-11", "close": 0.29, "volume": 111823.0}, {"date": "2023-12-12", "close": 0.27, "volume": 338872.0}, {"date": "2023-12-27", "close": 0.28, "volume": 84000.0}, {"date": "2023-12-28", "close": 0.27, "volume": 55286.0}, {"date": "2024-01-05", "close": 0.275, "volume": 7450.0}, {"date": "2024-01-08", "close": 0.275, "volume": 808.0}, {"date": "2024-01-15", "close": 0.275, "volume": 10000.0}, {"date": "2024-01-17", "close": 0.2675, "volume": 76300.0}, {"date": "2024-01-19", "close": 0.27, "volume": 100000.0}, {"date": "2024-01-22", "close": 0.27, "volume": 3571.0}, {"date": "2024-01-25", "close": 0.27, "volume": 83005.0}, {"date": "2024-01-30", "close": 0.27, "volume": 25000.0}, {"date": "2024-02-12", "close": 0.27, "volume": 16500.0}, {"date": "2024-02-14", "close": 0.26, "volume": 30000.0}, {"date": "2024-02-20", "close": 0.26, "volume": 7.0}, {"date": "2024-02-22", "close": 0.26, "volume": 1500.0}, {"date": "2024-02-23", "close": 0.26, "volume": 3784.0}, {"date": "2024-02-26", "close": 0.245, "volume": 21923.0}, {"date": "2024-02-28", "close": 0.245, "volume": 2077.0}, {"date": "2024-02-29", "close": 0.22, "volume": 237064.0}, {"date": "2024-03-01", "close": 0.205, "volume": 58218.0}, {"date": "2024-03-04", "close": 0.195, "volume": 273499.0}, {"date": "2024-03-05", "close": 0.195, "volume": 391244.0}, {"date": "2024-03-06", "close": 0.2, "volume": 60000.0}, {"date": "2024-03-08", "close": 0.185, "volume": 151341.0}, {"date": "2024-03-11", "close": 0.18, "volume": 1.0}, {"date": "2024-03-13", "close": 0.195, "volume": 4998.0}, {"date": "2024-03-20", "close": 0.2, "volume": 274720.0}, {"date": "2024-03-21", "close": 0.245, "volume": 4004.0}, {"date": "2024-03-25", "close": 0.19, "volume": 93425.0}, {"date": "2024-03-26", "close": 0.2, "volume": 22302.0}, {"date": "2024-03-28", "close": 0.2, "volume": 14017.0}, {"date": "2024-04-03", "close": 0.2, "volume": 12500.0}, {"date": "2024-04-08", "close": 0.2, "volume": 143483.0}, {"date": "2024-04-15", "close": 0.19, "volume": 52128.0}, {"date": "2024-04-17", "close": 0.19, "volume": 17048.0}, {"date": "2024-04-22", "close": 0.19, "volume": 2842.0}, {"date": "2024-04-24", "close": 0.19, "volume": 40317.0}, {"date": "2024-04-29", "close": 0.19, "volume": 6346.0}, {"date": "2024-05-03", "close": 0.185, "volume": 44000.0}, {"date": "2024-05-06", "close": 0.185, "volume": 197403.0}, {"date": "2024-05-09", "close": 0.18, "volume": 38789.0}, {"date": "2024-05-10", "close": 0.185, "volume": 5000.0}, {"date": "2024-05-14", "close": 0.18, "volume": 10532.0}, {"date": "2024-05-22", "close": 0.15, "volume": 48159.0}, {"date": "2024-05-27", "close": 0.15, "volume": 1589.0}, {"date": "2024-05-31", "close": 0.175, "volume": 100000.0}, {"date": "2024-06-05", "close": 0.185, "volume": 4038.0}, {"date": "2024-06-14", "close": 0.18, "volume": 5000.0}, {"date": "2024-06-26", "close": 0.17, "volume": 5000.0}, {"date": "2024-06-27", "close": 0.17, "volume": 5000.0}, {"date": "2024-06-28", "close": 0.17, "volume": 9852.0}, {"date": "2024-07-05", "close": 0.17, "volume": 8036.0}, {"date": "2024-07-16", "close": 0.17, "volume": 58.0}, {"date": "2024-07-18", "close": 0.17, "volume": 4117.0}, {"date": "2024-07-24", "close": 0.17, "volume": 58.0}, {"date": "2024-07-25", "close": 0.17, "volume": 1.0}, {"date": "2024-08-08", "close": 0.15, "volume": 253.0}, {"date": "2024-08-23", "close": 0.13, "volume": 39551.0}, {"date": "2024-08-26", "close": 0.115, "volume": 8694.0}, {"date": "2024-08-28", "close": 0.1, "volume": 14522.0}, {"date": "2024-08-29", "close": 0.091, "volume": 20984.0}, {"date": "2024-08-30", "close": 0.092, "volume": 4640.0}, {"date": "2024-09-04", "close": 0.1, "volume": 177230.0}, {"date": "2024-09-05", "close": 0.1, "volume": 59773.0}, {"date": "2024-09-09", "close": 0.1, "volume": 8400.0}, {"date": "2024-09-11", "close": 0.125, "volume": 10669.0}, {"date": "2024-09-18", "close": 0.11, "volume": 5400.0}, {"date": "2024-09-19", "close": 0.125, "volume": 14780.0}, {"date": "2024-09-20", "close": 0.14, "volume": 4041.0}, {"date": "2024-10-03", "close": 0.125, "volume": 1.0}, {"date": "2024-10-11", "close": 0.115, "volume": 754.0}, {"date": "2024-10-17", "close": 0.115, "volume": 1.0}, {"date": "2024-10-23", "close": 0.15, "volume": 69876.0}, {"date": "2024-10-24", "close": 0.17, "volume": 13976.0}, {"date": "2024-10-30", "close": 0.17, "volume": 376.0}, {"date": "2024-10-31", "close": 0.17, "volume": 1.0}, {"date": "2024-11-08", "close": 0.105, "volume": 3550.0}, {"date": "2024-11-11", "close": 0.11, "volume": 27334.0}, {"date": "2024-11-25", "close": 0.13, "volume": 301.0}, {"date": "2024-11-26", "close": 0.14, "volume": 51716.0}, {"date": "2024-11-27", "close": 0.125, "volume": 1000.0}, {"date": "2024-11-28", "close": 0.135, "volume": 10001.0}, {"date": "2024-12-02", "close": 0.12, "volume": 45966.0}, {"date": "2024-12-03", "close": 0.125, "volume": 4000.0}, {"date": "2024-12-04", "close": 0.12, "volume": 483.0}, {"date": "2024-12-06", "close": 0.13, "volume": 3000.0}, {"date": "2024-12-10", "close": 0.13, "volume": 753.0}, {"date": "2024-12-13", "close": 0.12, "volume": 92308.0}, {"date": "2024-12-27", "close": 0.12, "volume": 4168.0}, {"date": "2024-12-30", "close": 0.12, "volume": 328.0}, {"date": "2024-12-31", "close": 0.14, "volume": 50000.0}, {"date": "2025-01-03", "close": 0.135, "volume": 73.0}, {"date": "2025-01-09", "close": 0.115, "volume": 29928.0}, {"date": "2025-01-17", "close": 0.11, "volume": 52333.0}, {"date": "2025-01-21", "close": 0.105, "volume": 51018.0}, {"date": "2025-01-22", "close": 0.105, "volume": 1.0}, {"date": "2025-01-23", "close": 0.105, "volume": 9335.0}, {"date": "2025-01-24", "close": 0.09, "volume": 91033.0}, {"date": "2025-01-28", "close": 0.085, "volume": 36754.0}, {"date": "2025-01-29", "close": 0.09, "volume": 4374.0}, {"date": "2025-02-03", "close": 0.095, "volume": 4827.0}, {"date": "2025-02-04", "close": 0.095, "volume": 16200.0}, {"date": "2025-02-10", "close": 0.095, "volume": 3500.0}, {"date": "2025-02-11", "close": 0.095, "volume": 350.0}, {"date": "2025-02-13", "close": 0.095, "volume": 5626.0}, {"date": "2025-02-14", "close": 0.095, "volume": 15000.0}, {"date": "2025-02-17", "close": 0.095, "volume": 6000.0}, {"date": "2025-02-27", "close": 0.1, "volume": 217167.0}, {"date": "2025-02-28", "close": 0.1, "volume": 300000.0}, {"date": "2025-03-03", "close": 0.1, "volume": 34600.0}, {"date": "2025-03-04", "close": 0.1, "volume": 255545.0}, {"date": "2025-03-07", "close": 0.1, "volume": 5026.0}, {"date": "2025-03-10", "close": 0.09, "volume": 16051.0}, {"date": "2025-03-14", "close": 0.09, "volume": 2507.0}, {"date": "2025-03-17", "close": 0.095, "volume": 10525.0}, {"date": "2025-03-19", "close": 0.105, "volume": 17500.0}, {"date": "2025-03-21", "close": 0.105, "volume": 1221.0}, {"date": "2025-03-24", "close": 0.1, "volume": 427610.0}, {"date": "2025-04-02", "close": 0.1, "volume": 43999.0}, {"date": "2025-04-09", "close": 0.1, "volume": 6.0}, {"date": "2025-04-14", "close": 0.105, "volume": 9529.0}, {"date": "2025-04-22", "close": 0.105, "volume": 10000.0}, {"date": "2025-05-01", "close": 0.115, "volume": 8694.0}, {"date": "2025-05-02", "close": 0.12, "volume": 41609.0}, {"date": "2025-05-15", "close": 0.11, "volume": 37389.0}, {"date": "2025-05-16", "close": 0.125, "volume": 47354.0}, {"date": "2025-05-19", "close": 0.125, "volume": 8885.0}, {"date": "2025-05-20", "close": 0.125, "volume": 3761.0}, {"date": "2025-05-23", "close": 0.13, "volume": 41536.0}, {"date": "2025-05-26", "close": 0.13, "volume": 102635.0}, {"date": "2025-05-30", "close": 0.13, "volume": 9.0}, {"date": "2025-06-02", "close": 0.135, "volume": 5000.0}, {"date": "2025-06-03", "close": 0.135, "volume": 68500.0}, {"date": "2025-06-04", "close": 0.135, "volume": 299107.0}, {"date": "2025-06-06", "close": 0.135, "volume": 86982.0}, {"date": "2025-06-10", "close": 0.125, "volume": 30029.0}, {"date": "2025-06-11", "close": 0.125, "volume": 172095.0}, {"date": "2025-06-23", "close": 0.105, "volume": 298536.0}, {"date": "2025-06-24", "close": 0.1, "volume": 233628.0}, {"date": "2025-06-25", "close": 0.1, "volume": 246805.0}, {"date": "2025-06-26", "close": 0.1, "volume": 40187.0}, {"date": "2025-06-27", "close": 0.105, "volume": 22901.0}, {"date": "2025-06-30", "close": 0.096, "volume": 8163.0}, {"date": "2025-07-08", "close": 0.095, "volume": 47644.0}, {"date": "2025-07-16", "close": 0.11, "volume": 940.0}, {"date": "2025-07-17", "close": 0.11, "volume": 6000.0}, {"date": "2025-07-18", "close": 0.115, "volume": 4303.0}, {"date": "2025-07-28", "close": 0.11, "volume": 6021.0}, {"date": "2025-07-29", "close": 0.11, "volume": 69711.0}, {"date": "2025-08-04", "close": 0.11, "volume": 13040.0}, {"date": "2025-08-05", "close": 0.11, "volume": 11042.0}, {"date": "2025-08-11", "close": 0.115, "volume": 1.0}, {"date": "2025-08-12", "close": 0.11, "volume": 55003.0}, {"date": "2025-08-18", "close": 0.11, "volume": 1.0}, {"date": "2025-08-19", "close": 0.115, "volume": 10000.0}, {"date": "2025-08-25", "close": 0.11, "volume": 6837.0}, {"date": "2025-09-08", "close": 0.11, "volume": 1.0}, {"date": "2025-09-10", "close": 0.1, "volume": 4999.0}, {"date": "2025-09-11", "close": 0.13, "volume": 78302.0}, {"date": "2025-09-12", "close": 0.12, "volume": 9599.0}, {"date": "2025-09-24", "close": 0.1, "volume": 64430.0}, {"date": "2025-09-25", "close": 0.115, "volume": 164407.0}, {"date": "2025-10-02", "close": 0.115, "volume": 1.0}, {"date": "2025-10-07", "close": 0.12, "volume": 7145.0}, {"date": "2025-10-13", "close": 0.12, "volume": 108099.0}, {"date": "2025-10-14", "close": 0.11, "volume": 57190.0}, {"date": "2025-10-16", "close": 0.11, "volume": 20000.0}, {"date": "2025-10-20", "close": 0.125, "volume": 74788.0}, {"date": "2025-10-21", "close": 0.125, "volume": 16046.0}, {"date": "2025-10-23", "close": 0.135, "volume": 165336.0}, {"date": "2025-10-27", "close": 0.125, "volume": 1012.0}, {"date": "2025-10-29", "close": 0.125, "volume": 24741.0}, {"date": "2025-11-03", "close": 0.12, "volume": 98105.0}, {"date": "2025-11-04", "close": 0.125, "volume": 2480.0}, {"date": "2025-11-11", "close": 0.125, "volume": 1.0}, {"date": "2025-11-17", "close": 0.11, "volume": 1.0}, {"date": "2025-11-20", "close": 0.11, "volume": 4801.0}, {"date": "2025-11-21", "close": 0.12, "volume": 8551.0}, {"date": "2025-11-24", "close": 0.125, "volume": 2547.0}, {"date": "2025-11-26", "close": 0.1325, "volume": 26018.0}, {"date": "2025-11-27", "close": 0.13, "volume": 2.0}, {"date": "2025-11-28", "close": 0.1325, "volume": 200.0}, {"date": "2025-12-01", "close": 0.13, "volume": 2.0}, {"date": "2025-12-02", "close": 0.13, "volume": 102.0}, {"date": "2025-12-03", "close": 0.135, "volume": 74888.0}, {"date": "2025-12-08", "close": 0.135, "volume": 1.0}, {"date": "2025-12-09", "close": 0.12, "volume": 2800.0}, {"date": "2025-12-11", "close": 0.12, "volume": 7200.0}, {"date": "2025-12-15", "close": 0.115, "volume": 44.0}, {"date": "2025-12-16", "close": 0.115, "volume": 20081.0}, {"date": "2025-12-22", "close": 0.11, "volume": 1.0}, {"date": "2025-12-29", "close": 0.11, "volume": 1.0}, {"date": "2026-01-05", "close": 0.11, "volume": 1.0}, {"date": "2026-01-07", "close": 0.11, "volume": 25460.0}, {"date": "2026-01-28", "close": 0.12, "volume": 52.0}, {"date": "2026-02-02", "close": 0.12, "volume": 2248.0}, {"date": "2026-02-04", "close": 0.12, "volume": 14549.0}, {"date": "2026-02-06", "close": 0.14, "volume": 20000.0}, {"date": "2026-02-10", "close": 0.195, "volume": 26740.0}, {"date": "2026-02-13", "close": 0.18, "volume": 5000.0}, {"date": "2026-02-16", "close": 0.175, "volume": 1.0}, {"date": "2026-02-17", "close": 0.175, "volume": 9806.0}, {"date": "2026-02-18", "close": 0.175, "volume": 1920.0}, {"date": "2026-02-20", "close": 0.15, "volume": 39194.0}, {"date": "2026-02-24", "close": 0.14, "volume": 18892.0}, {"date": "2026-02-27", "close": 0.12, "volume": 3.0}, {"date": "2026-03-02", "close": 0.11, "volume": 1114.0}, {"date": "2026-03-04", "close": 0.11, "volume": 487.0}, {"date": "2026-03-11", "close": 0.11, "volume": 1.0}, {"date": "2026-03-16", "close": 0.105, "volume": 1887.0}, {"date": "2026-04-20", "close": 0.105, "volume": 54.0}, {"date": "2026-05-04", "close": 0.105, "volume": 316956.0}, {"date": "2026-05-05", "close": 0.11, "volume": 5565.0}, {"date": "2026-05-25", "close": 0.105, "volume": 84445.0}, {"date": "2026-06-05", "close": 0.105, "volume": 1.0}, {"date": "2026-06-17", "close": 0.09, "volume": 67157.0}, {"date": "2026-06-23", "close": 0.074, "volume": 55003.0}, {"date": "2026-06-29", "close": 0.075, "volume": 15000.0}, {"date": "2026-07-01", "close": 0.07, "volume": 36363.0}, {"date": "2026-07-02", "close": 0.07, "volume": 2665.0}, {"date": "2026-07-06", "close": 0.06, "volume": 10480.0}, {"date": "2026-07-13", "close": 0.06, "volume": 8.0}, {"date": "2026-07-15", "close": 0.074, "volume": 7055.0}, {"date": "2026-08-07", "close": 0.068, "volume": 8000.0}, {"date": "2026-08-11", "close": 0.065, "volume": 23801.0}, {"date": "2026-08-18", "close": 0.051, "volume": 10335.0}, {"date": "2026-08-24", "close": 0.051, "volume": 3009.0}, {"date": "2026-08-25", "close": 0.052, "volume": 1074.0}, {"date": "2026-08-27", "close": 0.052, "volume": 1750.0}, {"date": "2026-09-03", "close": 0.052, "volume": 3921.0}, {"date": "2026-09-11", "close": 0.06, "volume": 16898.0}, {"date": "2026-09-16", "close": 0.067, "volume": 4480.0}, {"date": "2026-09-18", "close": 0.07, "volume": 25451.0}], "refreshing": true}