{"ticker": "ASH", "overview": {"name": "Ashley Services Group Limited", "country": "Australia", "industry": "Commercial & Professional Services"}, "description": "Ashley Services Group Limited trades as ASH on the ASX and is registered in Australia, classified under Commercial & Professional Services. Training and labour hire. Privy Trades holds 281 insider filings for the company, from September 2021 to January 2025. Across those, 6 insiders disclosed 4 open-market purchases totalling $29.61M against 10 sales totalling $2.27M. We also hold 68 ASX director and substantial-holder notices naming 8 distinct holders.", "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": "ASH", "has_prices": true, "as_of": "2026-09-07", "last": 0.3, "prev_close": 0.28, "change": 0.019999999999999962, "change_pct": 0.07142857142857129, "session_volume": 121437.0, "vwap_5": 0.27775061665596107, "vwap_20": 0.2894129649553768, "vwap_60": 0.2720932115007857, "vwap_250": 0.2284561317664255, "high_52w": 0.315, "low_52w": 0.185, "avg_volume_20": 78445.7, "sessions": 400, "market_cap": {"value": 43829892.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX3Y-03074692-1", "src": "ASX", "ticker": "ASH", "cik": "", "company": "Ashley Services Group Limited", "company_raw": "Ashley Services Group Limited", "who": "Ian Pratt", "who_key": "Ian Pratt", "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": "Ian Pratt lodges a filing in ASH", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03074692", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311920}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Ian Pratt", "notice_type": "3Y", "direct_shares": 100000.0, "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": "2026-04-01", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03074692-2A1663802", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Chris McFadden", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2017-04-06", "source_url": "https://www.marketindex.com.au/asx/ash", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Marc Shrimpton", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2016-03-13", "source_url": "https://www.marketindex.com.au/asx/ash", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Marc Shrimpton", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2016-03-09", "source_url": "https://www.marketindex.com.au/asx/ash", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Stewart Cummins", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2016-03-01", "source_url": "https://www.marketindex.com.au/asx/ash", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Ross Shrimpton", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2016-03-01", "source_url": "https://www.marketindex.com.au/asx/ash", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Peter Turner", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2015-10-05", "source_url": "https://www.marketindex.com.au/asx/ash", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Simon Crean", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2015-10-05", "source_url": "https://www.marketindex.com.au/asx/ash", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Vince Fayad", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2015-10-05", "source_url": "https://www.marketindex.com.au/asx/ash", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Ian Pratt", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2015-10-05", "source_url": "https://www.marketindex.com.au/asx/ash", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Marc Shrimpton", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2015-05-22", "source_url": "https://www.marketindex.com.au/asx/ash", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Peter Turner", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2014-08-25", "source_url": "https://www.marketindex.com.au/asx/ash", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Simon Crean", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2014-08-25", "source_url": "https://www.marketindex.com.au/asx/ash", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Ross Shrimpton", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2014-08-25", "source_url": "https://www.marketindex.com.au/asx/ash", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Vince Fayad", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2014-08-25", "source_url": "https://www.marketindex.com.au/asx/ash", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Marc Shrimpton", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2014-08-25", "source_url": "https://www.marketindex.com.au/asx/ash", "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": "2026-04-01", "source_url": "https://www.marketindex.com.au/asx/ash", "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": "2025-09-21", "source_url": "https://www.marketindex.com.au/asx/ash", "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": "2025-09-17", "source_url": "https://www.marketindex.com.au/asx/ash", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-09-05", "source_url": "https://www.marketindex.com.au/asx/ash", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-03-14", "source_url": "https://www.marketindex.com.au/asx/ash", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-03-14", "source_url": "https://www.marketindex.com.au/asx/ash", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-03-07", "source_url": "https://www.marketindex.com.au/asx/ash", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-03-01", "source_url": "https://www.marketindex.com.au/asx/ash", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-02-12", "source_url": "https://www.marketindex.com.au/asx/ash", "needs_ocr": 0}], "directors": [{"name": "Ian Pratt", "first_seen": "2015-10-05", "last_seen": "2026-04-01", "status": "current", "notices": 2}, {"name": "Vince Fayad", "first_seen": "2014-08-25", "last_seen": "2015-10-05", "status": "past", "notices": 2}, {"name": "Simon Crean", "first_seen": "2014-08-25", "last_seen": "2015-10-05", "status": "past", "notices": 2}, {"name": "Peter Turner", "first_seen": "2014-08-25", "last_seen": "2015-10-05", "status": "past", "notices": 2}, {"name": "Stewart Cummins", "first_seen": "2016-03-01", "last_seen": "2016-03-01", "status": "past", "notices": 1}, {"name": "Ross Shrimpton", "first_seen": "2014-08-25", "last_seen": "2016-03-01", "status": "past", "notices": 2}, {"name": "Marc Shrimpton", "first_seen": "2014-08-25", "last_seen": "2016-03-13", "status": "past", "notices": 4}, {"name": "Chris McFadden", "first_seen": "2017-04-06", "last_seen": "2017-04-06", "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": "2026-10-06", "form": "Notice Of Meeting", "title": "Notice of Annual General Meeting", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03144964-2A1702181"}, {"date": "2026-10-06", "form": "Notice Of Meeting", "title": "2026 AGM proxy and related", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03144963-2A1702185"}, {"date": "2026-08-27", "form": "Periodic Reports", "title": "Appendix 4G and Corporate Governance Statement", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03127957-2A1693077"}, {"date": "2026-08-27", "form": "Distribution Announcement", "title": "Dividend/Distribution - ASH", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03127923-2A1693043"}, {"date": "2026-08-27", "form": "Periodic Reports", "title": "Results Presentation year ended 30 June 2026", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03127921-2A1693051"}], "performance": {"ticker": "ASH", "has_prices": true, "summary": {"n": 4, "avg": -0.7897152707255186, "win_rate": 0.0, "best": -0.5808823529411765, "worst": -0.9955111041108836, "as_of": "2026-10-29"}, "buys": [{"who": "NOVO GUILLERMO", "person_type": "CEO", "person_label": "CEOs", "role": "Chair of the Board and CEO, Director", "amount": 2010326.5599999998, "date": "2025-01-31", "score": 64.6, "ref_price": 63.49, "return": -0.9955111041108836}, {"who": "Assis Alessandra Faccin", "person_type": "EXEC", "person_label": "Execs", "role": "SVP and GM, Life Sciences", "amount": 201600.0, "date": "2025-01-31", "score": 37.7, "ref_price": 63.49, "return": -0.9955111041108836}, {"who": "Sandler Ricky C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 22460431.2, "date": "2022-09-01", "score": 68.1, "ref_price": 0.69, "return": -0.5869565217391305}, {"who": "Sandler Ricky C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4941976.0, "date": "2022-05-17", "score": 59.5, "ref_price": 0.68, "return": -0.5808823529411765}]}, "price_series": [{"date": "2014-08-21", "close": 1.9, "volume": 6671619.0}, {"date": "2014-08-22", "close": 1.92, "volume": 1069902.0}, {"date": "2014-08-25", "close": 1.85, "volume": 689737.0}, {"date": "2014-08-26", "close": 1.85, "volume": 239617.0}, {"date": "2014-08-27", "close": 1.89, "volume": 461449.0}, {"date": "2014-08-28", "close": 1.86, "volume": 259246.0}, {"date": "2014-08-29", "close": 1.87, "volume": 65186.0}, {"date": "2014-09-01", "close": 1.87, "volume": 45426.0}, {"date": "2014-09-02", "close": 1.88, "volume": 314904.0}, {"date": "2014-09-03", "close": 1.885, "volume": 123832.0}, {"date": "2014-09-04", "close": 1.84, "volume": 406921.0}, {"date": "2014-09-05", "close": 1.805, "volume": 361696.0}, {"date": "2014-09-08", "close": 1.8, "volume": 155448.0}, {"date": "2014-09-09", "close": 1.8, "volume": 51523.0}, {"date": "2014-09-10", "close": 1.82, "volume": 334854.0}, {"date": "2014-09-11", "close": 1.84, "volume": 129680.0}, {"date": "2014-09-12", "close": 1.85, "volume": 161950.0}, {"date": "2014-09-15", "close": 1.8, "volume": 109450.0}, {"date": "2014-09-16", "close": 1.8, "volume": 133875.0}, {"date": "2014-09-17", "close": 1.8, "volume": 327567.0}, {"date": "2014-09-18", "close": 1.78, "volume": 834900.0}, {"date": "2014-09-19", "close": 1.8, "volume": 208975.0}, {"date": "2014-09-22", "close": 1.8, "volume": 5213.0}, {"date": "2014-09-23", "close": 1.75, "volume": 54663.0}, {"date": "2014-09-24", "close": 1.71, "volume": 200537.0}, {"date": "2014-09-25", "close": 1.74, "volume": 140059.0}, {"date": "2014-09-26", "close": 1.71, "volume": 145750.0}, {"date": "2014-09-29", "close": 1.75, "volume": 52679.0}, {"date": "2014-09-30", "close": 1.74, "volume": 410841.0}, {"date": "2014-10-01", "close": 1.77, "volume": 214203.0}, {"date": "2014-10-02", "close": 1.74, "volume": 60822.0}, {"date": "2014-10-03", "close": 1.76, "volume": 29854.0}, {"date": "2014-10-06", "close": 1.76, "volume": 32513.0}, {"date": "2014-10-07", "close": 1.76, "volume": 212127.0}, {"date": "2014-10-08", "close": 1.75, "volume": 58111.0}, {"date": "2014-10-09", "close": 1.8, "volume": 78418.0}, {"date": "2014-10-10", "close": 1.8, "volume": 60655.0}, {"date": "2014-10-13", "close": 1.85, "volume": 2657.0}, {"date": "2014-10-14", "close": 1.84, "volume": 31713.0}, {"date": "2014-10-15", "close": 1.81, "volume": 80382.0}, {"date": "2014-10-16", "close": 1.795, "volume": 8292.0}, {"date": "2014-10-17", "close": 1.815, "volume": 156123.0}, {"date": "2014-10-20", "close": 1.8, "volume": 38949.0}, {"date": "2014-10-21", "close": 1.72, "volume": 39233.0}, {"date": "2014-10-22", "close": 1.73, "volume": 197197.0}, {"date": "2014-10-23", "close": 1.75, "volume": 12077.0}, {"date": "2014-10-24", "close": 1.75, "volume": 11667.0}, {"date": "2014-10-27", "close": 1.795, "volume": 5570.0}, {"date": "2014-10-28", "close": 1.7, "volume": 63163.0}, {"date": "2014-10-29", "close": 1.73, "volume": 13725.0}, {"date": "2014-10-30", "close": 1.7, "volume": 416102.0}, {"date": "2014-10-31", "close": 1.7, "volume": 21015.0}, {"date": "2014-11-03", "close": 1.65, "volume": 92458.0}, {"date": "2014-11-04", "close": 1.62, "volume": 58466.0}, {"date": "2014-11-05", "close": 1.63, "volume": 15276.0}, {"date": "2014-11-06", "close": 1.62, "volume": 88199.0}, {"date": "2014-11-07", "close": 1.62, "volume": 61606.0}, {"date": "2014-11-12", "close": 1.615, "volume": 103234.0}, {"date": "2014-11-13", "close": 1.67, "volume": 25605.0}, {"date": "2014-11-14", "close": 1.72, "volume": 261666.0}, {"date": "2014-11-17", "close": 1.73, "volume": 22457.0}, {"date": "2014-11-18", "close": 1.7, "volume": 4917.0}, {"date": "2014-11-19", "close": 1.7, "volume": 4600.0}, {"date": "2014-11-21", "close": 1.65, "volume": 2000.0}, {"date": "2014-11-25", "close": 1.65, "volume": 37160.0}, {"date": "2014-11-26", "close": 1.625, "volume": 5725.0}, {"date": "2014-11-27", "close": 1.58, "volume": 28553.0}, {"date": "2014-11-28", "close": 1.53, "volume": 27258.0}, {"date": "2014-12-01", "close": 1.54, "volume": 17403.0}, {"date": "2014-12-02", "close": 1.49, "volume": 103796.0}, {"date": "2014-12-03", "close": 1.49, "volume": 33500.0}, {"date": "2014-12-08", "close": 1.5, "volume": 8181.0}, {"date": "2014-12-10", "close": 1.3, "volume": 195388.0}, {"date": "2014-12-11", "close": 1.35, "volume": 25310.0}, {"date": "2014-12-12", "close": 1.4, "volume": 19501.0}, {"date": "2014-12-16", "close": 1.3, "volume": 129528.0}, {"date": "2014-12-17", "close": 1.295, "volume": 12611.0}, {"date": "2014-12-18", "close": 1.3, "volume": 123581.0}, {"date": "2014-12-19", "close": 1.35, "volume": 94384.0}, {"date": "2014-12-22", "close": 1.37, "volume": 240312.0}, {"date": "2014-12-23", "close": 1.37, "volume": 11803.0}, {"date": "2014-12-24", "close": 1.4, "volume": 7486.0}, {"date": "2014-12-29", "close": 1.47, "volume": 7100.0}, {"date": "2014-12-30", "close": 1.51, "volume": 4362.0}, {"date": "2014-12-31", "close": 1.59, "volume": 40277.0}, {"date": "2015-01-02", "close": 1.59, "volume": 600.0}, {"date": "2015-01-09", "close": 1.51, "volume": 18549.0}, {"date": "2015-01-13", "close": 1.45, "volume": 5467.0}, {"date": "2015-01-14", "close": 1.38, "volume": 4000.0}, {"date": "2015-01-15", "close": 1.4, "volume": 287651.0}, {"date": "2015-01-19", "close": 1.4, "volume": 8420.0}, {"date": "2015-01-20", "close": 1.4, "volume": 62061.0}, {"date": "2015-01-22", "close": 1.4, "volume": 131941.0}, {"date": "2015-01-23", "close": 1.4, "volume": 55000.0}, {"date": "2015-01-27", "close": 1.4, "volume": 350113.0}, {"date": "2015-01-29", "close": 1.46, "volume": 164463.0}, {"date": "2015-01-30", "close": 1.55, "volume": 43449.0}, {"date": "2015-02-02", "close": 1.545, "volume": 5160.0}, {"date": "2015-02-03", "close": 1.55, "volume": 20649.0}, {"date": "2015-02-04", "close": 1.495, "volume": 47472.0}, {"date": "2015-02-05", "close": 1.44, "volume": 6520.0}, {"date": "2015-02-06", "close": 1.545, "volume": 3500.0}, {"date": "2015-02-09", "close": 1.5, "volume": 938073.0}, {"date": "2015-02-10", "close": 1.5, "volume": 54394.0}, {"date": "2015-02-11", "close": 1.5, "volume": 345535.0}, {"date": "2015-02-12", "close": 1.59, "volume": 10000.0}, {"date": "2015-02-13", "close": 1.54, "volume": 16091.0}, {"date": "2015-02-16", "close": 1.55, "volume": 17509.0}, {"date": "2015-02-17", "close": 1.55, "volume": 48629.0}, {"date": "2015-02-18", "close": 1.55, "volume": 17328.0}, {"date": "2015-02-19", "close": 1.54, "volume": 146759.0}, {"date": "2015-02-20", "close": 1.5, "volume": 900084.0}, {"date": "2015-02-27", "close": 1.48, "volume": 11304.0}, {"date": "2015-03-03", "close": 1.46, "volume": 6369.0}, {"date": "2015-03-04", "close": 1.44, "volume": 10000.0}, {"date": "2015-03-09", "close": 1.4, "volume": 10400.0}, {"date": "2015-03-10", "close": 1.36, "volume": 31215.0}, {"date": "2015-03-11", "close": 1.38, "volume": 61229.0}, {"date": "2015-03-12", "close": 1.38, "volume": 2441.0}, {"date": "2015-03-16", "close": 1.37, "volume": 52513.0}, {"date": "2015-03-17", "close": 1.37, "volume": 56287.0}, {"date": "2015-03-18", "close": 1.355, "volume": 152529.0}, {"date": "2015-03-19", "close": 1.35, "volume": 37400.0}, {"date": "2015-03-23", "close": 1.34, "volume": 385.0}, {"date": "2015-03-24", "close": 1.34, "volume": 11000.0}, {"date": "2015-03-25", "close": 1.3, "volume": 83298.0}, {"date": "2015-03-27", "close": 1.31, "volume": 65000.0}, {"date": "2015-03-30", "close": 1.3, "volume": 16135.0}, {"date": "2015-04-01", "close": 1.3, "volume": 249650.0}, {"date": "2015-04-02", "close": 1.25, "volume": 52694.0}, {"date": "2015-04-07", "close": 1.2, "volume": 1142184.0}, {"date": "2015-04-08", "close": 1.2, "volume": 706343.0}, {"date": "2015-04-09", "close": 1.2, "volume": 126001.0}, {"date": "2015-04-10", "close": 1.2, "volume": 53000.0}, {"date": "2015-04-13", "close": 1.17, "volume": 27500.0}, {"date": "2015-04-15", "close": 1.195, "volume": 778069.0}, {"date": "2015-04-16", "close": 1.29, "volume": 18929.0}, {"date": "2015-04-17", "close": 1.26, "volume": 55164.0}, {"date": "2015-04-20", "close": 1.265, "volume": 1078.0}, {"date": "2015-04-21", "close": 1.25, "volume": 63571.0}, {"date": "2015-04-22", "close": 1.255, "volume": 30617.0}, {"date": "2015-04-28", "close": 0.565, "volume": 29137620.0}, {"date": "2015-04-29", "close": 0.65, "volume": 12735265.0}, {"date": "2015-04-30", "close": 0.62, "volume": 1957189.0}, {"date": "2015-05-01", "close": 0.6, "volume": 742585.0}, {"date": "2015-05-04", "close": 0.61, "volume": 491695.0}, {"date": "2015-05-05", "close": 0.625, "volume": 351534.0}, {"date": "2015-05-06", "close": 0.59, "volume": 708827.0}, {"date": "2015-05-07", "close": 0.58, "volume": 312222.0}, {"date": "2015-05-08", "close": 0.58, "volume": 106976.0}, {"date": "2015-05-11", "close": 0.585, "volume": 113072.0}, {"date": "2015-05-12", "close": 0.575, "volume": 365815.0}, {"date": "2015-05-13", "close": 0.57, "volume": 119322.0}, {"date": "2015-05-14", "close": 0.575, "volume": 80989.0}, {"date": "2015-05-15", "close": 0.56, "volume": 102962.0}, {"date": "2015-05-18", "close": 0.56, "volume": 191090.0}, {"date": "2015-05-19", "close": 0.56, "volume": 37374.0}, {"date": "2015-05-20", "close": 0.54, "volume": 261830.0}, {"date": "2015-05-21", "close": 0.535, "volume": 659656.0}, {"date": "2015-05-22", "close": 0.57, "volume": 288052.0}, {"date": "2015-05-25", "close": 0.565, "volume": 57495.0}, {"date": "2015-05-26", "close": 0.6, "volume": 698791.0}, {"date": "2015-05-27", "close": 0.6, "volume": 151064.0}, {"date": "2015-05-28", "close": 0.59, "volume": 1554524.0}, {"date": "2015-05-29", "close": 0.57, "volume": 319442.0}, {"date": "2015-06-01", "close": 0.565, "volume": 14000.0}, {"date": "2015-06-02", "close": 0.565, "volume": 53300.0}, {"date": "2015-06-03", "close": 0.57, "volume": 371615.0}, {"date": "2015-06-04", "close": 0.58, "volume": 334323.0}, {"date": "2015-06-05", "close": 0.6, "volume": 36378.0}, {"date": "2015-06-09", "close": 0.605, "volume": 23120.0}, {"date": "2015-06-10", "close": 0.595, "volume": 48308.0}, {"date": "2015-06-11", "close": 0.59, "volume": 62523.0}, {"date": "2015-06-12", "close": 0.595, "volume": 96923.0}, {"date": "2015-06-15", "close": 0.6, "volume": 57413.0}, {"date": "2015-06-16", "close": 0.605, "volume": 31154.0}, {"date": "2015-06-17", "close": 0.6, "volume": 119628.0}, {"date": "2015-06-18", "close": 0.6, "volume": 19.0}, {"date": "2015-06-19", "close": 0.595, "volume": 86162.0}, {"date": "2015-06-22", "close": 0.6, "volume": 54165.0}, {"date": "2015-06-23", "close": 0.59, "volume": 47707.0}, {"date": "2015-06-24", "close": 0.58, "volume": 101883.0}, {"date": "2015-06-25", "close": 0.57, "volume": 238205.0}, {"date": "2015-06-26", "close": 0.57, "volume": 198968.0}, {"date": "2015-06-29", "close": 0.595, "volume": 155756.0}, {"date": "2015-06-30", "close": 0.595, "volume": 454146.0}, {"date": "2015-07-02", "close": 0.595, "volume": 8091.0}, {"date": "2015-07-03", "close": 0.545, "volume": 35319.0}, {"date": "2015-07-07", "close": 0.54, "volume": 104994.0}, {"date": "2015-07-08", "close": 0.535, "volume": 99294.0}, {"date": "2015-07-09", "close": 0.535, "volume": 11240.0}, {"date": "2015-07-10", "close": 0.535, "volume": 15000.0}, {"date": "2015-07-13", "close": 0.525, "volume": 127837.0}, {"date": "2015-07-14", "close": 0.535, "volume": 52364.0}, {"date": "2015-07-15", "close": 0.52, "volume": 67366.0}, {"date": "2015-07-16", "close": 0.53, "volume": 96339.0}, {"date": "2015-07-17", "close": 0.545, "volume": 159464.0}, {"date": "2015-07-20", "close": 0.54, "volume": 70850.0}, {"date": "2015-07-21", "close": 0.525, "volume": 108302.0}, {"date": "2015-07-22", "close": 0.52, "volume": 275497.0}, {"date": "2015-07-23", "close": 0.53, "volume": 453723.0}, {"date": "2015-07-24", "close": 0.53, "volume": 222043.0}, {"date": "2015-07-27", "close": 0.54, "volume": 55000.0}, {"date": "2015-07-28", "close": 0.545, "volume": 8849.0}, {"date": "2015-07-29", "close": 0.545, "volume": 3872.0}, {"date": "2015-07-30", "close": 0.555, "volume": 86075.0}, {"date": "2015-07-31", "close": 0.57, "volume": 71849.0}, {"date": "2015-08-03", "close": 0.575, "volume": 24984.0}, {"date": "2015-08-04", "close": 0.565, "volume": 39277.0}, {"date": "2015-08-06", "close": 0.565, "volume": 142.0}, {"date": "2015-08-07", "close": 0.57, "volume": 427901.0}, {"date": "2015-08-10", "close": 0.555, "volume": 31000.0}, {"date": "2015-08-11", "close": 0.545, "volume": 126156.0}, {"date": "2015-08-12", "close": 0.56, "volume": 172464.0}, {"date": "2015-08-13", "close": 0.55, "volume": 12400.0}, {"date": "2015-08-14", "close": 0.555, "volume": 84600.0}, {"date": "2015-08-17", "close": 0.5, "volume": 238747.0}, {"date": "2015-08-18", "close": 0.465, "volume": 944577.0}, {"date": "2015-08-19", "close": 0.55, "volume": 724784.0}, {"date": "2015-08-20", "close": 0.54, "volume": 149425.0}, {"date": "2015-08-21", "close": 0.545, "volume": 44055.0}, {"date": "2015-08-24", "close": 0.55, "volume": 37949.0}, {"date": "2015-08-25", "close": 0.55, "volume": 199092.0}, {"date": "2015-08-26", "close": 0.51, "volume": 501299.0}, {"date": "2015-08-27", "close": 0.5, "volume": 201892.0}, {"date": "2015-08-28", "close": 0.52, "volume": 695667.0}, {"date": "2015-08-31", "close": 0.555, "volume": 150664.0}, {"date": "2015-09-01", "close": 0.565, "volume": 278485.0}, {"date": "2015-09-02", "close": 0.5, "volume": 35437.0}, {"date": "2015-09-03", "close": 0.51, "volume": 229056.0}, {"date": "2015-09-04", "close": 0.5, "volume": 117501.0}, {"date": "2015-09-07", "close": 0.5, "volume": 30000.0}, {"date": "2015-09-08", "close": 0.51, "volume": 3120.0}, {"date": "2015-09-09", "close": 0.505, "volume": 215537.0}, {"date": "2015-09-10", "close": 0.5, "volume": 76179.0}, {"date": "2015-09-11", "close": 0.5, "volume": 23964.0}, {"date": "2015-09-14", "close": 0.49, "volume": 54814.0}, {"date": "2015-09-15", "close": 0.49, "volume": 23226.0}, {"date": "2015-09-16", "close": 0.485, "volume": 7500.0}, {"date": "2015-09-17", "close": 0.51, "volume": 42900.0}, {"date": "2015-09-18", "close": 0.5, "volume": 49373.0}, {"date": "2015-09-21", "close": 0.51, "volume": 32382.0}, {"date": "2015-09-22", "close": 0.51, "volume": 417463.0}, {"date": "2015-09-23", "close": 0.55, "volume": 119735.0}, {"date": "2015-09-24", "close": 0.555, "volume": 74512.0}, {"date": "2015-09-25", "close": 0.555, "volume": 74515.0}, {"date": "2015-09-28", "close": 0.6, "volume": 255778.0}, {"date": "2015-09-29", "close": 0.585, "volume": 91085.0}, {"date": "2015-09-30", "close": 0.6, "volume": 682466.0}, {"date": "2015-10-01", "close": 0.61, "volume": 187664.0}, {"date": "2015-10-05", "close": 0.38, "volume": 3632523.0}, {"date": "2015-10-06", "close": 0.315, "volume": 3866613.0}, {"date": "2015-10-07", "close": 0.32, "volume": 1873159.0}, {"date": "2015-10-08", "close": 0.335, "volume": 1649650.0}, {"date": "2015-10-09", "close": 0.315, "volume": 990598.0}, {"date": "2015-10-12", "close": 0.315, "volume": 424614.0}, {"date": "2015-10-13", "close": 0.32, "volume": 414590.0}, {"date": "2015-10-14", "close": 0.315, "volume": 531856.0}, {"date": "2015-10-15", "close": 0.315, "volume": 60564.0}, {"date": "2015-10-16", "close": 0.31, "volume": 205395.0}, {"date": "2015-10-19", "close": 0.31, "volume": 690819.0}, {"date": "2015-10-20", "close": 0.3, "volume": 487125.0}, {"date": "2015-10-21", "close": 0.305, "volume": 121373.0}, {"date": "2015-10-22", "close": 0.3, "volume": 57390.0}, {"date": "2015-10-23", "close": 0.28, "volume": 358857.0}, {"date": "2015-10-26", "close": 0.285, "volume": 121061.0}, {"date": "2015-10-27", "close": 0.29, "volume": 245699.0}, {"date": "2015-10-28", "close": 0.29, "volume": 282271.0}, {"date": "2015-10-29", "close": 0.285, "volume": 1796035.0}, {"date": "2015-10-30", "close": 0.27, "volume": 1767528.0}, {"date": "2015-11-02", "close": 0.255, "volume": 626300.0}, {"date": "2015-11-03", "close": 0.255, "volume": 87806.0}, {"date": "2015-11-04", "close": 0.25, "volume": 604554.0}, {"date": "2015-11-05", "close": 0.25, "volume": 360752.0}, {"date": "2015-11-06", "close": 0.255, "volume": 596430.0}, {"date": "2015-11-09", "close": 0.255, "volume": 292474.0}, {"date": "2015-11-10", "close": 0.25, "volume": 1116811.0}, {"date": "2015-11-11", "close": 0.245, "volume": 1441351.0}, {"date": "2015-11-12", "close": 0.245, "volume": 839148.0}, {"date": "2015-11-13", "close": 0.245, "volume": 163500.0}, {"date": "2015-11-16", "close": 0.24, "volume": 103320.0}, {"date": "2015-11-17", "close": 0.22, "volume": 525357.0}, {"date": "2015-11-18", "close": 0.23, "volume": 773745.0}, {"date": "2015-11-19", "close": 0.235, "volume": 59522.0}, {"date": "2015-11-20", "close": 0.245, "volume": 177101.0}, {"date": "2015-11-23", "close": 0.22, "volume": 417860.0}, {"date": "2015-11-24", "close": 0.225, "volume": 694838.0}, {"date": "2015-11-25", "close": 0.22, "volume": 1579873.0}, {"date": "2015-11-26", "close": 0.195, "volume": 287599.0}, {"date": "2015-11-27", "close": 0.195, "volume": 226860.0}, {"date": "2015-11-30", "close": 0.185, "volume": 724514.0}, {"date": "2015-12-01", "close": 0.215, "volume": 81188.0}, {"date": "2015-12-02", "close": 0.22, "volume": 77812.0}, {"date": "2015-12-03", "close": 0.22, "volume": 390477.0}, {"date": "2015-12-04", "close": 0.21, "volume": 308847.0}, {"date": "2015-12-07", "close": 0.2, "volume": 431201.0}, {"date": "2015-12-08", "close": 0.19, "volume": 393111.0}, {"date": "2015-12-09", "close": 0.19, "volume": 503347.0}, {"date": "2015-12-10", "close": 0.18, "volume": 273542.0}, {"date": "2015-12-11", "close": 0.175, "volume": 567169.0}, {"date": "2015-12-14", "close": 0.175, "volume": 772858.0}, {"date": "2015-12-15", "close": 0.18, "volume": 175111.0}, {"date": "2015-12-16", "close": 0.175, "volume": 563848.0}, {"date": "2015-12-17", "close": 0.18, "volume": 653157.0}, {"date": "2015-12-18", "close": 0.175, "volume": 478824.0}, {"date": "2015-12-21", "close": 0.175, "volume": 287000.0}, {"date": "2015-12-22", "close": 0.175, "volume": 146419.0}, {"date": "2015-12-23", "close": 0.18, "volume": 358183.0}, {"date": "2015-12-24", "close": 0.2, "volume": 177307.0}, {"date": "2015-12-29", "close": 0.19, "volume": 216155.0}, {"date": "2015-12-30", "close": 0.18, "volume": 529730.0}, {"date": "2016-01-04", "close": 0.165, "volume": 275971.0}, {"date": "2016-01-05", "close": 0.18, "volume": 363453.0}, {"date": "2016-01-06", "close": 0.165, "volume": 230769.0}, {"date": "2016-01-07", "close": 0.165, "volume": 320850.0}, {"date": "2016-01-08", "close": 0.16, "volume": 159239.0}, {"date": "2016-01-11", "close": 0.155, "volume": 236410.0}, {"date": "2016-01-12", "close": 0.145, "volume": 417494.0}, {"date": "2016-01-13", "close": 0.15, "volume": 557234.0}, {"date": "2016-01-14", "close": 0.145, "volume": 826063.0}, {"date": "2016-01-15", "close": 0.145, "volume": 219000.0}, {"date": "2016-01-18", "close": 0.14, "volume": 426000.0}, {"date": "2016-01-19", "close": 0.145, "volume": 265598.0}, {"date": "2016-01-20", "close": 0.14, "volume": 34999.0}, {"date": "2016-01-21", "close": 0.145, "volume": 98257.0}, {"date": "2016-01-22", "close": 0.145, "volume": 53.0}, {"date": "2016-01-25", "close": 0.145, "volume": 105085.0}, {"date": "2016-01-27", "close": 0.15, "volume": 4487.0}, {"date": "2016-01-28", "close": 0.15, "volume": 131389.0}, {"date": "2016-01-29", "close": 0.155, "volume": 23967.0}, {"date": "2016-02-01", "close": 0.155, "volume": 47331.0}, {"date": "2016-02-02", "close": 0.16, "volume": 150515.0}, {"date": "2016-02-03", "close": 0.15, "volume": 131008.0}, {"date": "2016-02-04", "close": 0.15, "volume": 3000.0}, {"date": "2016-02-05", "close": 0.165, "volume": 58600.0}, {"date": "2016-02-08", "close": 0.175, "volume": 56376.0}, {"date": "2016-02-09", "close": 0.175, "volume": 50000.0}, {"date": "2016-02-10", "close": 0.165, "volume": 40890.0}, {"date": "2016-02-11", "close": 0.17, "volume": 32019.0}, {"date": "2016-02-12", "close": 0.16, "volume": 14822.0}, {"date": "2016-02-15", "close": 0.155, "volume": 68643.0}, {"date": "2016-02-16", "close": 0.15, "volume": 114140.0}, {"date": "2016-02-17", "close": 0.16, "volume": 30000.0}, {"date": "2016-02-18", "close": 0.185, "volume": 191094.0}, {"date": "2016-02-19", "close": 0.18, "volume": 35700.0}, {"date": "2016-02-24", "close": 0.14, "volume": 1424017.0}, {"date": "2016-02-25", "close": 0.145, "volume": 3190153.0}, {"date": "2016-02-26", "close": 0.16, "volume": 227500.0}, {"date": "2016-02-29", "close": 0.16, "volume": 68750.0}, {"date": "2016-03-01", "close": 0.15, "volume": 85000.0}, {"date": "2016-03-02", "close": 0.15, "volume": 27697.0}, {"date": "2016-03-03", "close": 0.165, "volume": 603167.0}, {"date": "2016-03-04", "close": 0.18, "volume": 137074.0}, {"date": "2016-03-07", "close": 0.2, "volume": 195811.0}, {"date": "2016-03-08", "close": 0.18, "volume": 276096.0}, {"date": "2016-03-09", "close": 0.22, "volume": 246443.0}, {"date": "2016-03-10", "close": 0.235, "volume": 320933.0}, {"date": "2016-03-11", "close": 0.22, "volume": 190325.0}, {"date": "2016-03-14", "close": 0.225, "volume": 66250.0}, {"date": "2016-03-16", "close": 0.22, "volume": 31000.0}, {"date": "2016-03-17", "close": 0.22, "volume": 93409.0}, {"date": "2016-03-18", "close": 0.215, "volume": 147858.0}, {"date": "2016-03-22", "close": 0.195, "volume": 286901.0}, {"date": "2016-03-24", "close": 0.22, "volume": 50000.0}, {"date": "2016-03-30", "close": 0.2, "volume": 28876.0}, {"date": "2016-03-31", "close": 0.2, "volume": 20949.0}, {"date": "2016-04-01", "close": 0.195, "volume": 20000.0}, {"date": "2016-04-04", "close": 0.19, "volume": 21500.0}, {"date": "2016-04-05", "close": 0.18, "volume": 132177.0}, {"date": "2016-04-06", "close": 0.205, "volume": 86872.0}, {"date": "2016-04-07", "close": 0.185, "volume": 33000.0}, {"date": "2016-04-08", "close": 0.2, "volume": 23000.0}, {"date": "2016-04-13", "close": 0.165, "volume": 268561.0}, {"date": "2016-04-14", "close": 0.17, "volume": 78221.0}, {"date": "2016-04-15", "close": 0.195, "volume": 235000.0}, {"date": "2016-04-18", "close": 0.19, "volume": 36900.0}, {"date": "2016-04-19", "close": 0.2, "volume": 90000.0}, {"date": "2016-04-20", "close": 0.19, "volume": 13100.0}, {"date": "2016-04-21", "close": 0.195, "volume": 29750.0}, {"date": "2016-04-27", "close": 0.195, "volume": 45531.0}, {"date": "2016-05-02", "close": 0.18, "volume": 13948.0}, {"date": "2016-05-03", "close": 0.18, "volume": 59021.0}, {"date": "2016-05-04", "close": 0.17, "volume": 86115.0}, {"date": "2016-05-05", "close": 0.18, "volume": 19598.0}, {"date": "2016-05-06", "close": 0.18, "volume": 16988.0}, {"date": "2016-05-09", "close": 0.185, "volume": 15500.0}, {"date": "2016-05-10", "close": 0.2, "volume": 62439.0}, {"date": "2016-05-11", "close": 0.21, "volume": 133080.0}, {"date": "2016-05-12", "close": 0.245, "volume": 129500.0}, {"date": "2016-05-13", "close": 0.21, "volume": 4536.0}, {"date": "2016-05-16", "close": 0.2, "volume": 21000.0}, {"date": "2016-05-17", "close": 0.2, "volume": 120843.0}, {"date": "2016-05-18", "close": 0.195, "volume": 1444.0}, {"date": "2016-05-19", "close": 0.19, "volume": 35778.0}, {"date": "2016-05-23", "close": 0.195, "volume": 10000.0}, {"date": "2016-05-24", "close": 0.2, "volume": 4805.0}, {"date": "2016-05-25", "close": 0.2, "volume": 1989.0}, {"date": "2016-05-26", "close": 0.21, "volume": 15060.0}, {"date": "2016-05-31", "close": 0.21, "volume": 2940.0}, {"date": "2016-06-01", "close": 0.215, "volume": 6976.0}, {"date": "2016-06-02", "close": 0.21, "volume": 391691.0}, {"date": "2016-06-03", "close": 0.21, "volume": 225079.0}, {"date": "2016-06-06", "close": 0.225, "volume": 256505.0}, {"date": "2016-06-07", "close": 0.23, "volume": 64400.0}, {"date": "2016-06-08", "close": 0.23, "volume": 250061.0}, {"date": "2016-06-09", "close": 0.24, "volume": 135000.0}, {"date": "2016-06-10", "close": 0.235, "volume": 56375.0}, {"date": "2016-06-14", "close": 0.235, "volume": 104300.0}, {"date": "2016-06-15", "close": 0.23, "volume": 63661.0}, {"date": "2016-06-20", "close": 0.2, "volume": 3285.0}, {"date": "2016-06-21", "close": 0.205, "volume": 14412.0}, {"date": "2016-06-22", "close": 0.2, "volume": 56066.0}, {"date": "2016-06-23", "close": 0.215, "volume": 80768.0}, {"date": "2016-06-24", "close": 0.22, "volume": 54000.0}, {"date": "2016-06-27", "close": 0.2, "volume": 9795.0}, {"date": "2016-06-28", "close": 0.195, "volume": 38343.0}, {"date": "2016-06-29", "close": 0.22, "volume": 104900.0}, {"date": "2016-07-01", "close": 0.205, "volume": 22636.0}, {"date": "2016-07-04", "close": 0.195, "volume": 29408.0}, {"date": "2016-07-05", "close": 0.2, "volume": 10000.0}, {"date": "2016-07-08", "close": 0.215, "volume": 24000.0}, {"date": "2016-07-13", "close": 0.21, "volume": 20000.0}, {"date": "2016-07-14", "close": 0.2, "volume": 31000.0}, {"date": "2016-07-15", "close": 0.195, "volume": 100000.0}, {"date": "2016-07-18", "close": 0.19, "volume": 94351.0}, {"date": "2016-07-20", "close": 0.22, "volume": 212000.0}, {"date": "2016-07-21", "close": 0.22, "volume": 54000.0}, {"date": "2016-07-22", "close": 0.22, "volume": 126000.0}, {"date": "2016-07-25", "close": 0.215, "volume": 13700.0}, {"date": "2016-07-26", "close": 0.215, "volume": 8700.0}, {"date": "2016-07-27", "close": 0.21, "volume": 5300.0}, {"date": "2016-07-28", "close": 0.21, "volume": 28600.0}, {"date": "2016-08-01", "close": 0.2, "volume": 46000.0}, {"date": "2016-08-03", "close": 0.19, "volume": 49000.0}, {"date": "2016-08-04", "close": 0.19, "volume": 82000.0}, {"date": "2016-08-05", "close": 0.22, "volume": 161000.0}, {"date": "2016-08-08", "close": 0.22, "volume": 25000.0}, {"date": "2016-08-09", "close": 0.22, "volume": 40207.0}, {"date": "2016-08-10", "close": 0.22, "volume": 52178.0}, {"date": "2016-08-12", "close": 0.205, "volume": 26000.0}, {"date": "2016-08-15", "close": 0.22, "volume": 67599.0}, {"date": "2016-08-18", "close": 0.22, "volume": 2300.0}, {"date": "2016-08-22", "close": 0.2, "volume": 446787.0}, {"date": "2016-08-23", "close": 0.21, "volume": 482675.0}, {"date": "2016-08-25", "close": 0.22, "volume": 47417.0}, {"date": "2016-08-26", "close": 0.22, "volume": 42037.0}, {"date": "2016-08-29", "close": 0.21, "volume": 5100.0}, {"date": "2016-08-30", "close": 0.2, "volume": 55081.0}, {"date": "2016-08-31", "close": 0.22, "volume": 8000.0}, {"date": "2016-09-01", "close": 0.22, "volume": 16500.0}, {"date": "2016-09-07", "close": 0.215, "volume": 3350.0}, {"date": "2016-09-08", "close": 0.2, "volume": 18150.0}, {"date": "2016-09-09", "close": 0.2, "volume": 40000.0}, {"date": "2016-09-12", "close": 0.195, "volume": 59000.0}, {"date": "2016-09-14", "close": 0.2, "volume": 6250.0}, {"date": "2016-09-15", "close": 0.19, "volume": 40000.0}, {"date": "2016-09-19", "close": 0.19, "volume": 10000.0}, {"date": "2016-09-20", "close": 0.185, "volume": 54000.0}, {"date": "2016-09-21", "close": 0.19, "volume": 126763.0}, {"date": "2016-09-22", "close": 0.185, "volume": 30800.0}, {"date": "2016-09-23", "close": 0.185, "volume": 352759.0}, {"date": "2016-09-26", "close": 0.18, "volume": 72032.0}, {"date": "2016-09-28", "close": 0.185, "volume": 15810.0}, {"date": "2016-10-07", "close": 0.17, "volume": 159747.0}, {"date": "2016-10-10", "close": 0.16, "volume": 100000.0}, {"date": "2016-10-14", "close": 0.15, "volume": 87000.0}, {"date": "2016-10-19", "close": 0.145, "volume": 73500.0}, {"date": "2016-10-21", "close": 0.135, "volume": 198944.0}, {"date": "2016-10-24", "close": 0.135, "volume": 312509.0}, {"date": "2016-10-25", "close": 0.135, "volume": 14200.0}, {"date": "2016-10-27", "close": 0.13, "volume": 64000.0}, {"date": "2016-10-28", "close": 0.14, "volume": 61678.0}, {"date": "2016-10-31", "close": 0.145, "volume": 25000.0}, {"date": "2016-11-02", "close": 0.14, "volume": 46000.0}, {"date": "2016-11-04", "close": 0.13, "volume": 305200.0}, {"date": "2016-11-07", "close": 0.13, "volume": 83418.0}, {"date": "2017-03-02", "close": 0.092, "volume": 1233040.0}, {"date": "2017-03-03", "close": 0.092, "volume": 120900.0}, {"date": "2017-03-06", "close": 0.09, "volume": 83766.0}, {"date": "2017-03-08", "close": 0.09, "volume": 331500.0}, {"date": "2017-03-09", "close": 0.09, "volume": 30000.0}, {"date": "2017-03-10", "close": 0.085, "volume": 315146.0}, {"date": "2017-03-13", "close": 0.085, "volume": 75894.0}, {"date": "2017-03-14", "close": 0.081, "volume": 63000.0}, {"date": "2017-03-15", "close": 0.08, "volume": 349749.0}, {"date": "2017-03-16", "close": 0.074, "volume": 248780.0}, {"date": "2017-03-17", "close": 0.074, "volume": 7954.0}, {"date": "2017-03-20", "close": 0.073, "volume": 384154.0}, {"date": "2017-03-21", "close": 0.071, "volume": 246998.0}, {"date": "2017-03-24", "close": 0.066, "volume": 77201.0}, {"date": "2017-03-27", "close": 0.065, "volume": 163000.0}, {"date": "2017-03-28", "close": 0.064, "volume": 115600.0}, {"date": "2017-03-29", "close": 0.062, "volume": 20000.0}, {"date": "2017-04-03", "close": 0.063, "volume": 100000.0}, {"date": "2017-04-04", "close": 0.06, "volume": 1232580.0}, {"date": "2017-04-05", "close": 0.058, "volume": 58884.0}, {"date": "2017-04-06", "close": 0.056, "volume": 132400.0}, {"date": "2017-04-07", "close": 0.059, "volume": 25000.0}, {"date": "2017-04-11", "close": 0.056, "volume": 17500.0}, {"date": "2017-04-12", "close": 0.056, "volume": 30000.0}, {"date": "2017-04-13", "close": 0.07, "volume": 296819.0}, {"date": "2017-04-18", "close": 0.065, "volume": 140000.0}, {"date": "2017-04-19", "close": 0.065, "volume": 100000.0}, {"date": "2017-04-20", "close": 0.06, "volume": 42433.0}, {"date": "2017-04-21", "close": 0.064, "volume": 15625.0}, {"date": "2017-04-26", "close": 0.06, "volume": 15000.0}, {"date": "2017-04-27", "close": 0.065, "volume": 46146.0}, {"date": "2017-04-28", "close": 0.065, "volume": 5000.0}, {"date": "2017-05-01", "close": 0.07, "volume": 6000.0}, {"date": "2017-05-04", "close": 0.075, "volume": 46575.0}, {"date": "2017-05-05", "close": 0.064, "volume": 54000.0}, {"date": "2017-05-08", "close": 0.064, "volume": 6024.0}, {"date": "2017-05-09", "close": 0.066, "volume": 16949.0}, {"date": "2017-05-11", "close": 0.068, "volume": 30000.0}, {"date": "2017-05-12", "close": 0.07, "volume": 5000.0}, {"date": "2017-05-16", "close": 0.07, "volume": 28821.0}, {"date": "2017-05-22", "close": 0.065, "volume": 155293.0}, {"date": "2017-05-23", "close": 0.065, "volume": 7500.0}, {"date": "2017-05-24", "close": 0.06, "volume": 2000.0}, {"date": "2017-06-02", "close": 0.06, "volume": 22000.0}, {"date": "2017-06-06", "close": 0.059, "volume": 133100.0}, {"date": "2017-06-07", "close": 0.058, "volume": 130000.0}, {"date": "2017-06-08", "close": 0.061, "volume": 344727.0}, {"date": "2017-06-09", "close": 0.059, "volume": 100000.0}, {"date": "2017-06-13", "close": 0.061, "volume": 25000.0}, {"date": "2017-06-15", "close": 0.063, "volume": 5400.0}, {"date": "2017-06-19", "close": 0.065, "volume": 31676.0}, {"date": "2017-06-21", "close": 0.065, "volume": 20000.0}, {"date": "2017-06-22", "close": 0.063, "volume": 12650.0}, {"date": "2017-06-23", "close": 0.064, "volume": 3000.0}, {"date": "2017-06-26", "close": 0.063, "volume": 123626.0}, {"date": "2017-06-27", "close": 0.06, "volume": 340853.0}, {"date": "2017-06-28", "close": 0.06, "volume": 194750.0}, {"date": "2017-06-29", "close": 0.064, "volume": 167396.0}, {"date": "2017-07-03", "close": 0.063, "volume": 20000.0}, {"date": "2017-07-04", "close": 0.064, "volume": 4454.0}, {"date": "2017-07-07", "close": 0.058, "volume": 11546.0}, {"date": "2017-07-12", "close": 0.058, "volume": 285000.0}, {"date": "2017-07-18", "close": 0.062, "volume": 150000.0}, {"date": "2017-07-19", "close": 0.063, "volume": 16000.0}, {"date": "2017-07-20", "close": 0.065, "volume": 10000.0}, {"date": "2017-07-26", "close": 0.065, "volume": 15000.0}, {"date": "2017-07-28", "close": 0.065, "volume": 41290.0}, {"date": "2017-08-01", "close": 0.065, "volume": 50000.0}, {"date": "2017-08-02", "close": 0.065, "volume": 4200.0}, {"date": "2017-08-04", "close": 0.065, "volume": 67337.0}, {"date": "2017-08-07", "close": 0.067, "volume": 183463.0}, {"date": "2017-08-08", "close": 0.07, "volume": 7700.0}, {"date": "2017-08-09", "close": 0.074, "volume": 21000.0}, {"date": "2017-08-18", "close": 0.074, "volume": 30000.0}, {"date": "2017-08-21", "close": 0.074, "volume": 55000.0}, {"date": "2017-08-22", "close": 0.074, "volume": 21772.0}, {"date": "2017-08-24", "close": 0.077, "volume": 113520.0}, {"date": "2017-08-25", "close": 0.088, "volume": 98875.0}, {"date": "2017-08-28", "close": 0.088, "volume": 98165.0}, {"date": "2017-08-29", "close": 0.09, "volume": 24486.0}, {"date": "2017-08-31", "close": 0.14, "volume": 968143.0}, {"date": "2017-09-01", "close": 0.12, "volume": 153592.0}, {"date": "2017-09-04", "close": 0.115, "volume": 144241.0}, {"date": "2017-09-05", "close": 0.115, "volume": 41819.0}, {"date": "2017-09-06", "close": 0.13, "volume": 134193.0}, {"date": "2017-09-07", "close": 0.125, "volume": 143146.0}, {"date": "2017-09-08", "close": 0.135, "volume": 186702.0}, {"date": "2017-09-11", "close": 0.13, "volume": 80000.0}, {"date": "2017-09-12", "close": 0.135, "volume": 48460.0}, {"date": "2017-09-14", "close": 0.13, "volume": 147200.0}, {"date": "2017-09-18", "close": 0.135, "volume": 159600.0}, {"date": "2017-09-19", "close": 0.135, "volume": 173700.0}, {"date": "2017-09-21", "close": 0.135, "volume": 3704.0}, {"date": "2017-09-27", "close": 0.125, "volume": 9036.0}, {"date": "2017-09-29", "close": 0.13, "volume": 14000.0}, {"date": "2017-10-03", "close": 0.13, "volume": 224455.0}, {"date": "2017-10-04", "close": 0.13, "volume": 90509.0}, {"date": "2017-10-09", "close": 0.12, "volume": 32500.0}, {"date": "2017-10-11", "close": 0.125, "volume": 30000.0}, {"date": "2017-10-13", "close": 0.12, "volume": 28499.0}, {"date": "2017-10-16", "close": 0.12, "volume": 96335.0}, {"date": "2017-10-17", "close": 0.12, "volume": 6830.0}, {"date": "2017-10-19", "close": 0.13, "volume": 50000.0}, {"date": "2017-10-23", "close": 0.13, "volume": 2491.0}, {"date": "2017-10-24", "close": 0.13, "volume": 1355.0}, {"date": "2017-10-25", "close": 0.13, "volume": 51000.0}, {"date": "2017-10-26", "close": 0.12, "volume": 195182.0}, {"date": "2017-10-30", "close": 0.125, "volume": 200000.0}, {"date": "2017-11-01", "close": 0.12, "volume": 665000.0}, {"date": "2017-11-02", "close": 0.155, "volume": 3931978.0}, {"date": "2017-11-03", "close": 0.145, "volume": 1291543.0}, {"date": "2017-11-06", "close": 0.16, "volume": 12139875.0}, {"date": "2017-11-07", "close": 0.19, "volume": 822363.0}, {"date": "2017-11-08", "close": 0.18, "volume": 397384.0}, {"date": "2017-11-10", "close": 0.185, "volume": 24431.0}, {"date": "2017-11-13", "close": 0.2, "volume": 150935.0}, {"date": "2017-11-14", "close": 0.215, "volume": 183523.0}, {"date": "2017-11-15", "close": 0.215, "volume": 74168.0}, {"date": "2017-11-16", "close": 0.22, "volume": 11800.0}, {"date": "2017-11-17", "close": 0.22, "volume": 34032.0}, {"date": "2017-11-20", "close": 0.23, "volume": 45968.0}, {"date": "2017-11-21", "close": 0.23, "volume": 709292.0}, {"date": "2017-11-22", "close": 0.23, "volume": 412108.0}, {"date": "2017-11-23", "close": 0.225, "volume": 104745.0}, {"date": "2017-11-27", "close": 0.22, "volume": 15000.0}, {"date": "2017-11-28", "close": 0.22, "volume": 401132.0}, {"date": "2017-11-29", "close": 0.21, "volume": 26571.0}, {"date": "2017-11-30", "close": 0.205, "volume": 325240.0}, {"date": "2017-12-04", "close": 0.2, "volume": 248290.0}, {"date": "2017-12-05", "close": 0.19, "volume": 12900.0}, {"date": "2017-12-06", "close": 0.19, "volume": 6000.0}, {"date": "2017-12-08", "close": 0.2, "volume": 50000.0}, {"date": "2017-12-12", "close": 0.19, "volume": 17350.0}, {"date": "2017-12-13", "close": 0.18, "volume": 80200.0}, {"date": "2017-12-15", "close": 0.19, "volume": 54554.0}, {"date": "2017-12-18", "close": 0.2, "volume": 50000.0}, {"date": "2017-12-20", "close": 0.18, "volume": 3000.0}, {"date": "2017-12-21", "close": 0.18, "volume": 247000.0}, {"date": "2017-12-27", "close": 0.185, "volume": 80000.0}, {"date": "2017-12-28", "close": 0.18, "volume": 10000.0}, {"date": "2018-01-02", "close": 0.19, "volume": 98000.0}, {"date": "2018-01-03", "close": 0.19, "volume": 57463.0}, {"date": "2018-01-04", "close": 0.19, "volume": 40000.0}, {"date": "2018-01-10", "close": 0.18, "volume": 15000.0}, {"date": "2018-01-11", "close": 0.19, "volume": 52632.0}, {"date": "2018-01-12", "close": 0.18, "volume": 69476.0}, {"date": "2018-01-15", "close": 0.185, "volume": 76193.0}, {"date": "2018-01-16", "close": 0.185, "volume": 487.0}, {"date": "2018-01-17", "close": 0.175, "volume": 186882.0}, {"date": "2018-01-18", "close": 0.175, "volume": 50486.0}, {"date": "2018-01-22", "close": 0.18, "volume": 30000.0}, {"date": "2018-01-23", "close": 0.18, "volume": 265000.0}, {"date": "2018-01-24", "close": 0.18, "volume": 4000.0}, {"date": "2018-01-25", "close": 0.18, "volume": 112111.0}, {"date": "2018-01-29", "close": 0.175, "volume": 697889.0}, {"date": "2018-01-30", "close": 0.175, "volume": 206747.0}, {"date": "2018-01-31", "close": 0.175, "volume": 47356.0}, {"date": "2018-02-05", "close": 0.17, "volume": 16477.0}, {"date": "2018-02-06", "close": 0.17, "volume": 198823.0}, {"date": "2018-02-09", "close": 0.165, "volume": 11500.0}, {"date": "2018-02-12", "close": 0.17, "volume": 104399.0}, {"date": "2018-02-13", "close": 0.175, "volume": 93000.0}, {"date": "2018-02-14", "close": 0.18, "volume": 110000.0}, {"date": "2018-02-15", "close": 0.18, "volume": 159036.0}, {"date": "2018-02-19", "close": 0.185, "volume": 117389.0}, {"date": "2018-02-20", "close": 0.19, "volume": 407789.0}, {"date": "2018-02-21", "close": 0.18, "volume": 100000.0}, {"date": "2018-02-22", "close": 0.21, "volume": 497036.0}, {"date": "2018-02-23", "close": 0.21, "volume": 23809.0}, {"date": "2018-02-26", "close": 0.2, "volume": 274500.0}, {"date": "2018-03-01", "close": 0.18, "volume": 43087.0}, {"date": "2018-03-02", "close": 0.18, "volume": 32822.0}, {"date": "2018-03-05", "close": 0.175, "volume": 140529.0}, {"date": "2018-03-06", "close": 0.18, "volume": 71000.0}, {"date": "2018-03-07", "close": 0.185, "volume": 130758.0}, {"date": "2018-03-08", "close": 0.18, "volume": 18000.0}, {"date": "2018-03-09", "close": 0.17, "volume": 37000.0}, {"date": "2018-03-13", "close": 0.175, "volume": 15250.0}, {"date": "2018-03-14", "close": 0.175, "volume": 8532.0}, {"date": "2018-03-16", "close": 0.17, "volume": 54332.0}, {"date": "2018-03-19", "close": 0.17, "volume": 20000.0}, {"date": "2018-03-20", "close": 0.17, "volume": 89854.0}, {"date": "2018-03-21", "close": 0.17, "volume": 37288.0}, {"date": "2018-03-26", "close": 0.165, "volume": 33253.0}, {"date": "2018-03-28", "close": 0.165, "volume": 9400.0}, {"date": "2018-03-29", "close": 0.16, "volume": 85000.0}, {"date": "2018-04-03", "close": 0.17, "volume": 156000.0}, {"date": "2018-04-04", "close": 0.23, "volume": 1780171.0}, {"date": "2018-04-05", "close": 0.22, "volume": 362744.0}, {"date": "2018-04-06", "close": 0.215, "volume": 30293.0}, {"date": "2018-04-10", "close": 0.2, "volume": 69707.0}, {"date": "2018-04-11", "close": 0.205, "volume": 51068.0}, {"date": "2018-04-12", "close": 0.205, "volume": 50282.0}, {"date": "2018-04-13", "close": 0.2, "volume": 45000.0}, {"date": "2018-04-16", "close": 0.205, "volume": 35000.0}, {"date": "2018-04-17", "close": 0.195, "volume": 90000.0}, {"date": "2018-04-18", "close": 0.195, "volume": 40000.0}, {"date": "2018-04-19", "close": 0.2, "volume": 10000.0}, {"date": "2018-04-20", "close": 0.205, "volume": 30000.0}, {"date": "2018-04-23", "close": 0.22, "volume": 240207.0}, {"date": "2018-04-24", "close": 0.22, "volume": 150.0}, {"date": "2018-04-26", "close": 0.22, "volume": 23500.0}, {"date": "2018-04-27", "close": 0.21, "volume": 119636.0}, {"date": "2018-04-30", "close": 0.23, "volume": 176000.0}, {"date": "2018-05-01", "close": 0.23, "volume": 38000.0}, {"date": "2018-05-04", "close": 0.2, "volume": 119142.0}, {"date": "2018-05-08", "close": 0.205, "volume": 35000.0}, {"date": "2018-05-14", "close": 0.21, "volume": 361689.0}, {"date": "2018-05-15", "close": 0.22, "volume": 14250.0}, {"date": "2018-05-16", "close": 0.21, "volume": 140000.0}, {"date": "2018-05-18", "close": 0.215, "volume": 10000.0}, {"date": "2018-05-21", "close": 0.23, "volume": 3580379.0}, {"date": "2018-05-22", "close": 0.215, "volume": 1506109.0}, {"date": "2018-05-23", "close": 0.195, "volume": 358397.0}, {"date": "2018-05-24", "close": 0.2, "volume": 31960.0}, {"date": "2018-05-29", "close": 0.2, "volume": 120500.0}, {"date": "2018-05-30", "close": 0.2, "volume": 501269.0}, {"date": "2018-05-31", "close": 0.2, "volume": 100000.0}, {"date": "2018-06-01", "close": 0.2, "volume": 15000.0}, {"date": "2018-06-05", "close": 0.195, "volume": 10000.0}, {"date": "2018-06-07", "close": 0.195, "volume": 66724.0}, {"date": "2018-06-08", "close": 0.2, "volume": 101295.0}, {"date": "2018-06-12", "close": 0.205, "volume": 39860.0}, {"date": "2018-06-13", "close": 0.195, "volume": 95000.0}, {"date": "2018-06-15", "close": 0.2, "volume": 49759.0}, {"date": "2018-06-18", "close": 0.2, "volume": 5241.0}, {"date": "2018-06-19", "close": 0.2, "volume": 22937.0}, {"date": "2018-06-22", "close": 0.225, "volume": 25338.0}, {"date": "2018-06-27", "close": 0.195, "volume": 47177.0}, {"date": "2018-06-29", "close": 0.195, "volume": 176852.0}, {"date": "2018-07-04", "close": 0.2, "volume": 77500.0}, {"date": "2018-07-05", "close": 0.19, "volume": 5955.0}, {"date": "2018-07-06", "close": 0.2, "volume": 200000.0}, {"date": "2018-07-10", "close": 0.2, "volume": 122987.0}, {"date": "2018-07-11", "close": 0.2, "volume": 167013.0}, {"date": "2018-07-12", "close": 0.2, "volume": 510000.0}, {"date": "2018-07-13", "close": 0.2, "volume": 200000.0}, {"date": "2018-07-16", "close": 0.2, "volume": 593141.0}, {"date": "2018-07-17", "close": 0.2, "volume": 3404.0}, {"date": "2018-07-18", "close": 0.2, "volume": 4000.0}, {"date": "2018-07-19", "close": 0.2, "volume": 34857.0}, {"date": "2018-07-20", "close": 0.2, "volume": 500000.0}, {"date": "2018-07-23", "close": 0.2, "volume": 500000.0}, {"date": "2018-07-26", "close": 0.265, "volume": 491200.0}, {"date": "2018-07-27", "close": 0.28, "volume": 521725.0}, {"date": "2018-07-30", "close": 0.285, "volume": 376421.0}, {"date": "2018-07-31", "close": 0.28, "volume": 173211.0}, {"date": "2018-08-01", "close": 0.28, "volume": 291267.0}, {"date": "2018-08-03", "close": 0.275, "volume": 14000.0}, {"date": "2018-08-06", "close": 0.235, "volume": 88887.0}, {"date": "2018-08-07", "close": 0.265, "volume": 108516.0}, {"date": "2018-08-08", "close": 0.26, "volume": 55600.0}, {"date": "2018-08-09", "close": 0.25, "volume": 125000.0}, {"date": "2018-08-10", "close": 0.24, "volume": 20000.0}, {"date": "2018-08-15", "close": 0.235, "volume": 8253.0}, {"date": "2018-08-16", "close": 0.235, "volume": 1887.0}, {"date": "2018-08-17", "close": 0.255, "volume": 235123.0}, {"date": "2018-08-20", "close": 0.255, "volume": 108.0}, {"date": "2018-08-21", "close": 0.255, "volume": 19643.0}, {"date": "2018-08-24", "close": 0.25, "volume": 47274.0}, {"date": "2018-08-27", "close": 0.235, "volume": 112373.0}, {"date": "2018-08-28", "close": 0.24, "volume": 59609.0}, {"date": "2018-08-29", "close": 0.235, "volume": 4142.0}, {"date": "2018-08-30", "close": 0.25, "volume": 136280.0}, {"date": "2018-08-31", "close": 0.24, "volume": 12833.0}, {"date": "2018-09-03", "close": 0.24, "volume": 100960.0}, {"date": "2018-09-05", "close": 0.245, "volume": 128316.0}, {"date": "2018-09-06", "close": 0.25, "volume": 462757.0}, {"date": "2018-09-07", "close": 0.26, "volume": 281762.0}, {"date": "2018-09-10", "close": 0.255, "volume": 163171.0}, {"date": "2018-09-11", "close": 0.255, "volume": 254650.0}, {"date": "2018-09-12", "close": 0.265, "volume": 440432.0}, {"date": "2018-09-13", "close": 0.28, "volume": 349311.0}, {"date": "2018-09-14", "close": 0.28, "volume": 238500.0}, {"date": "2018-09-17", "close": 0.285, "volume": 560840.0}, {"date": "2018-09-18", "close": 0.285, "volume": 65000.0}, {"date": "2018-09-20", "close": 0.28, "volume": 142248.0}, {"date": "2018-09-21", "close": 0.285, "volume": 10000.0}, {"date": "2018-09-24", "close": 0.29, "volume": 132875.0}, {"date": "2018-09-25", "close": 0.3, "volume": 172875.0}, {"date": "2018-09-26", "close": 0.29, "volume": 117830.0}, {"date": "2018-09-27", "close": 0.3, "volume": 281445.0}, {"date": "2018-09-28", "close": 0.3, "volume": 321936.0}, {"date": "2018-10-01", "close": 0.285, "volume": 45330.0}, {"date": "2018-10-02", "close": 0.285, "volume": 10700.0}, {"date": "2018-10-03", "close": 0.295, "volume": 24110.0}, {"date": "2018-10-04", "close": 0.29, "volume": 32410.0}, {"date": "2018-10-05", "close": 0.29, "volume": 125975.0}, {"date": "2018-10-08", "close": 0.29, "volume": 92081.0}, {"date": "2018-10-09", "close": 0.295, "volume": 81760.0}, {"date": "2018-10-10", "close": 0.3, "volume": 483240.0}, {"date": "2018-10-11", "close": 0.295, "volume": 109772.0}, {"date": "2018-10-12", "close": 0.29, "volume": 26894.0}, {"date": "2018-10-15", "close": 0.295, "volume": 6800.0}, {"date": "2018-10-16", "close": 0.295, "volume": 5000.0}, {"date": "2018-10-19", "close": 0.27, "volume": 4819.0}, {"date": "2018-10-22", "close": 0.28, "volume": 5000.0}, {"date": "2018-10-24", "close": 0.27, "volume": 5500.0}, {"date": "2018-10-25", "close": 0.265, "volume": 106500.0}, {"date": "2018-10-26", "close": 0.255, "volume": 418282.0}, {"date": "2018-10-29", "close": 0.255, "volume": 20000.0}, {"date": "2018-10-30", "close": 0.25, "volume": 275000.0}, {"date": "2018-10-31", "close": 0.25, "volume": 144543.0}, {"date": "2018-11-02", "close": 0.28, "volume": 20000.0}, {"date": "2018-11-05", "close": 0.29, "volume": 192829.0}, {"date": "2018-11-07", "close": 0.28, "volume": 27790.0}, {"date": "2018-11-08", "close": 0.28, "volume": 165000.0}, {"date": "2018-11-09", "close": 0.28, "volume": 175000.0}, {"date": "2018-11-12", "close": 0.28, "volume": 158000.0}, {"date": "2018-11-13", "close": 0.28, "volume": 27141.0}, {"date": "2018-11-14", "close": 0.28, "volume": 500.0}, {"date": "2018-11-15", "close": 0.28, "volume": 127250.0}, {"date": "2018-11-16", "close": 0.28, "volume": 97000.0}, {"date": "2018-11-19", "close": 0.28, "volume": 250000.0}, {"date": "2018-11-20", "close": 0.28, "volume": 72500.0}, {"date": "2018-11-22", "close": 0.28, "volume": 3000.0}, {"date": "2018-11-23", "close": 0.28, "volume": 70000.0}, {"date": "2018-11-26", "close": 0.28, "volume": 305271.0}, {"date": "2018-12-04", "close": 0.26, "volume": 6800.0}, {"date": "2018-12-05", "close": 0.26, "volume": 300.0}, {"date": "2018-12-07", "close": 0.25, "volume": 65580.0}, {"date": "2018-12-10", "close": 0.25, "volume": 81172.0}, {"date": "2018-12-11", "close": 0.25, "volume": 30828.0}, {"date": "2018-12-12", "close": 0.25, "volume": 69172.0}, {"date": "2018-12-14", "close": 0.26, "volume": 12500.0}, {"date": "2018-12-17", "close": 0.255, "volume": 26483.0}, {"date": "2018-12-18", "close": 0.26, "volume": 24895.0}, {"date": "2018-12-20", "close": 0.25, "volume": 10500.0}, {"date": "2018-12-21", "close": 0.24, "volume": 99500.0}, {"date": "2018-12-24", "close": 0.27, "volume": 204150.0}, {"date": "2018-12-27", "close": 0.265, "volume": 50.0}, {"date": "2019-01-03", "close": 0.265, "volume": 63000.0}, {"date": "2019-01-07", "close": 0.27, "volume": 172105.0}, {"date": "2019-01-09", "close": 0.275, "volume": 14550.0}, {"date": "2019-01-10", "close": 0.27, "volume": 5000.0}, {"date": "2019-01-15", "close": 0.265, "volume": 4200.0}, {"date": "2019-01-17", "close": 0.27, "volume": 8919.0}, {"date": "2019-01-18", "close": 0.275, "volume": 309500.0}, {"date": "2019-01-21", "close": 0.25, "volume": 41000.0}, {"date": "2019-01-22", "close": 0.26, "volume": 230920.0}, {"date": "2019-01-23", "close": 0.25, "volume": 24580.0}, {"date": "2019-01-25", "close": 0.25, "volume": 743670.0}, {"date": "2019-01-29", "close": 0.25, "volume": 200000.0}, {"date": "2019-01-30", "close": 0.25, "volume": 9184.0}, {"date": "2019-01-31", "close": 0.25, "volume": 175000.0}, {"date": "2019-02-01", "close": 0.255, "volume": 38342.0}, {"date": "2019-02-06", "close": 0.245, "volume": 54492.0}, {"date": "2019-02-07", "close": 0.252, "volume": 73588.0}, {"date": "2019-02-08", "close": 0.255, "volume": 40974.0}, {"date": "2019-02-12", "close": 0.28, "volume": 657856.0}, {"date": "2019-02-13", "close": 0.27, "volume": 352104.0}, {"date": "2019-02-14", "close": 0.27, "volume": 101981.0}, {"date": "2019-02-15", "close": 0.27, "volume": 15444.0}, {"date": "2019-02-18", "close": 0.27, "volume": 72500.0}, {"date": "2019-02-19", "close": 0.255, "volume": 77337.0}, {"date": "2019-02-25", "close": 0.26, "volume": 26000.0}, {"date": "2019-02-27", "close": 0.26, "volume": 11538.0}, {"date": "2019-03-01", "close": 0.255, "volume": 255663.0}, {"date": "2019-03-04", "close": 0.245, "volume": 155923.0}, {"date": "2019-03-05", "close": 0.25, "volume": 2772.0}, {"date": "2019-03-06", "close": 0.245, "volume": 25344.0}, {"date": "2019-03-07", "close": 0.25, "volume": 77134.0}, {"date": "2019-03-08", "close": 0.25, "volume": 20000.0}, {"date": "2019-03-11", "close": 0.25, "volume": 42845.0}, {"date": "2019-03-13", "close": 0.25, "volume": 50000.0}, {"date": "2019-03-14", "close": 0.25, "volume": 65000.0}, {"date": "2019-03-15", "close": 0.25, "volume": 37000.0}, {"date": "2019-03-18", "close": 0.25, "volume": 50000.0}, {"date": "2019-03-19", "close": 0.25, "volume": 1201.0}, {"date": "2019-03-21", "close": 0.24, "volume": 6655.0}, {"date": "2019-03-27", "close": 0.24, "volume": 20833.0}, {"date": "2019-03-28", "close": 0.25, "volume": 257915.0}, {"date": "2019-03-29", "close": 0.25, "volume": 142771.0}, {"date": "2019-04-08", "close": 0.24, "volume": 10000.0}, {"date": "2019-04-09", "close": 0.25, "volume": 20900.0}, {"date": "2019-04-10", "close": 0.25, "volume": 82100.0}, {"date": "2019-04-12", "close": 0.25, "volume": 102100.0}, {"date": "2019-04-16", "close": 0.25, "volume": 137723.0}, {"date": "2019-04-17", "close": 0.255, "volume": 117330.0}, {"date": "2019-04-18", "close": 0.255, "volume": 32327.0}, {"date": "2019-04-24", "close": 0.25, "volume": 184925.0}, {"date": "2019-04-29", "close": 0.255, "volume": 312338.0}, {"date": "2019-04-30", "close": 0.27, "volume": 30195.0}, {"date": "2019-05-03", "close": 0.28, "volume": 3303.0}, {"date": "2019-05-08", "close": 0.27, "volume": 105000.0}, {"date": "2019-05-10", "close": 0.255, "volume": 16500.0}, {"date": "2019-05-13", "close": 0.27, "volume": 33464.0}, {"date": "2019-05-16", "close": 0.27, "volume": 43316.0}, {"date": "2019-05-17", "close": 0.27, "volume": 10000.0}, {"date": "2019-05-20", "close": 0.27, "volume": 89220.0}, {"date": "2019-05-21", "close": 0.275, "volume": 85000.0}, {"date": "2019-05-22", "close": 0.27, "volume": 30780.0}, {"date": "2019-05-23", "close": 0.285, "volume": 332829.0}, {"date": "2019-05-24", "close": 0.275, "volume": 19000.0}, {"date": "2019-05-27", "close": 0.265, "volume": 234810.0}, {"date": "2019-05-28", "close": 0.275, "volume": 83657.0}, {"date": "2019-06-03", "close": 0.28, "volume": 3000.0}, {"date": "2019-06-04", "close": 0.275, "volume": 4140.0}, {"date": "2019-06-05", "close": 0.27, "volume": 109678.0}, {"date": "2019-06-06", "close": 0.265, "volume": 8565.0}, {"date": "2019-06-07", "close": 0.27, "volume": 36646.0}, {"date": "2019-06-11", "close": 0.27, "volume": 19933.0}, {"date": "2019-06-12", "close": 0.27, "volume": 159941.0}, {"date": "2019-06-13", "close": 0.275, "volume": 33700.0}, {"date": "2019-06-14", "close": 0.275, "volume": 83360.0}, {"date": "2019-06-17", "close": 0.275, "volume": 6397.0}, {"date": "2019-06-18", "close": 0.27, "volume": 25702.0}, {"date": "2019-06-19", "close": 0.27, "volume": 6941.0}, {"date": "2019-06-24", "close": 0.27, "volume": 50512.0}, {"date": "2019-06-25", "close": 0.265, "volume": 24261.0}, {"date": "2019-06-26", "close": 0.265, "volume": 17452.0}, {"date": "2019-06-27", "close": 0.26, "volume": 466997.0}, {"date": "2019-06-28", "close": 0.26, "volume": 60000.0}, {"date": "2019-07-02", "close": 0.27, "volume": 20300.0}, {"date": "2019-07-03", "close": 0.27, "volume": 1888.0}, {"date": "2019-07-04", "close": 0.27, "volume": 20000.0}, {"date": "2019-07-05", "close": 0.26, "volume": 47522.0}, {"date": "2019-07-08", "close": 0.265, "volume": 54057.0}, {"date": "2019-07-09", "close": 0.275, "volume": 52088.0}, {"date": "2019-07-12", "close": 0.275, "volume": 15447.0}, {"date": "2019-07-15", "close": 0.275, "volume": 6407.0}, {"date": "2019-07-17", "close": 0.3, "volume": 272541.0}, {"date": "2019-07-19", "close": 0.3, "volume": 59459.0}, {"date": "2019-07-22", "close": 0.295, "volume": 13972.0}, {"date": "2019-07-23", "close": 0.29, "volume": 92312.0}, {"date": "2019-07-24", "close": 0.29, "volume": 13335.0}, {"date": "2019-07-25", "close": 0.3, "volume": 56476.0}, {"date": "2019-07-26", "close": 0.31, "volume": 465567.0}, {"date": "2019-07-29", "close": 0.33, "volume": 183398.0}, {"date": "2019-07-30", "close": 0.32, "volume": 31261.0}, {"date": "2019-07-31", "close": 0.3, "volume": 57771.0}, {"date": "2019-08-01", "close": 0.29, "volume": 97486.0}, {"date": "2019-08-02", "close": 0.3, "volume": 10156.0}, {"date": "2019-08-05", "close": 0.28, "volume": 237937.0}, {"date": "2019-08-06", "close": 0.265, "volume": 307838.0}, {"date": "2019-08-07", "close": 0.26, "volume": 85370.0}, {"date": "2019-08-08", "close": 0.265, "volume": 62916.0}, {"date": "2019-08-09", "close": 0.325, "volume": 663979.0}, {"date": "2019-08-12", "close": 0.345, "volume": 271179.0}, {"date": "2019-08-13", "close": 0.34, "volume": 409137.0}, {"date": "2019-08-14", "close": 0.35, "volume": 35038.0}, {"date": "2019-08-15", "close": 0.33, "volume": 109319.0}, {"date": "2019-08-16", "close": 0.33, "volume": 148548.0}, {"date": "2019-08-19", "close": 0.325, "volume": 84453.0}, {"date": "2019-08-20", "close": 0.32, "volume": 78442.0}, {"date": "2019-08-21", "close": 0.32, "volume": 140646.0}, {"date": "2019-08-22", "close": 0.315, "volume": 184565.0}, {"date": "2019-08-23", "close": 0.32, "volume": 123317.0}, {"date": "2019-08-26", "close": 0.34, "volume": 381794.0}, {"date": "2019-08-27", "close": 0.35, "volume": 210030.0}, {"date": "2019-08-28", "close": 0.365, "volume": 330874.0}, {"date": "2019-08-29", "close": 0.39, "volume": 286201.0}, {"date": "2019-08-30", "close": 0.42, "volume": 100471.0}, {"date": "2019-09-02", "close": 0.41, "volume": 160323.0}, {"date": "2019-09-03", "close": 0.4, "volume": 114739.0}, {"date": "2019-09-05", "close": 0.39, "volume": 27725.0}, {"date": "2019-09-06", "close": 0.38, "volume": 126675.0}, {"date": "2019-09-09", "close": 0.37, "volume": 160423.0}, {"date": "2019-09-10", "close": 0.36, "volume": 210652.0}, {"date": "2019-09-11", "close": 0.35, "volume": 148999.0}, {"date": "2019-09-12", "close": 0.36, "volume": 228745.0}, {"date": "2019-09-13", "close": 0.355, "volume": 153780.0}, {"date": "2019-09-16", "close": 0.375, "volume": 453785.0}, {"date": "2019-09-17", "close": 0.36, "volume": 176339.0}, {"date": "2019-09-18", "close": 0.345, "volume": 231110.0}, {"date": "2019-09-19", "close": 0.36, "volume": 159227.0}, {"date": "2019-09-20", "close": 0.35, "volume": 191077.0}, {"date": "2019-09-23", "close": 0.35, "volume": 98058.0}, {"date": "2019-09-24", "close": 0.36, "volume": 7129.0}, {"date": "2019-09-25", "close": 0.35, "volume": 61902.0}, {"date": "2019-09-26", "close": 0.335, "volume": 294163.0}, {"date": "2019-09-27", "close": 0.335, "volume": 5508.0}, {"date": "2019-09-30", "close": 0.345, "volume": 48492.0}, {"date": "2019-10-01", "close": 0.355, "volume": 126891.0}, {"date": "2019-10-03", "close": 0.35, "volume": 117273.0}, {"date": "2019-10-07", "close": 0.36, "volume": 162212.0}, {"date": "2019-10-10", "close": 0.35, "volume": 198402.0}, {"date": "2019-10-14", "close": 0.35, "volume": 19841.0}, {"date": "2019-10-15", "close": 0.325, "volume": 261323.0}, {"date": "2019-10-16", "close": 0.32, "volume": 359100.0}, {"date": "2019-10-17", "close": 0.315, "volume": 357711.0}, {"date": "2019-10-18", "close": 0.315, "volume": 65345.0}, {"date": "2019-10-21", "close": 0.32, "volume": 122122.0}, {"date": "2019-10-22", "close": 0.32, "volume": 112668.0}, {"date": "2019-10-24", "close": 0.335, "volume": 286653.0}, {"date": "2019-10-25", "close": 0.33, "volume": 129062.0}, {"date": "2019-10-28", "close": 0.32, "volume": 477296.0}, {"date": "2019-10-29", "close": 0.32, "volume": 291503.0}, {"date": "2019-10-30", "close": 0.32, "volume": 70287.0}, {"date": "2019-10-31", "close": 0.32, "volume": 417000.0}, {"date": "2019-11-01", "close": 0.32, "volume": 233675.0}, {"date": "2019-11-04", "close": 0.33, "volume": 4489.0}, {"date": "2019-11-05", "close": 0.32, "volume": 32834.0}, {"date": "2019-11-06", "close": 0.335, "volume": 105214.0}, {"date": "2019-11-07", "close": 0.335, "volume": 24682.0}, {"date": "2019-11-08", "close": 0.33, "volume": 85272.0}, {"date": "2019-11-13", "close": 0.33, "volume": 675.0}, {"date": "2019-11-14", "close": 0.33, "volume": 20000.0}, {"date": "2019-11-15", "close": 0.36, "volume": 248686.0}, {"date": "2019-11-18", "close": 0.36, "volume": 75000.0}, {"date": "2019-11-19", "close": 0.365, "volume": 169381.0}, {"date": "2019-11-20", "close": 0.375, "volume": 224850.0}, {"date": "2019-11-21", "close": 0.38, "volume": 68834.0}, {"date": "2019-11-22", "close": 0.385, "volume": 162000.0}, {"date": "2019-11-25", "close": 0.385, "volume": 222949.0}, {"date": "2019-11-26", "close": 0.385, "volume": 50000.0}, {"date": "2019-11-28", "close": 0.39, "volume": 151750.0}, {"date": "2019-11-29", "close": 0.39, "volume": 158382.0}, {"date": "2019-12-02", "close": 0.38, "volume": 134960.0}, {"date": "2019-12-11", "close": 0.38, "volume": 4825.0}, {"date": "2019-12-12", "close": 0.36, "volume": 17323.0}, {"date": "2019-12-13", "close": 0.375, "volume": 2329.0}, {"date": "2019-12-16", "close": 0.38, "volume": 4800.0}, {"date": "2019-12-17", "close": 0.375, "volume": 15621.0}, {"date": "2019-12-19", "close": 0.37, "volume": 45400.0}, {"date": "2019-12-23", "close": 0.41, "volume": 153037.0}, {"date": "2019-12-24", "close": 0.43, "volume": 61477.0}, {"date": "2019-12-27", "close": 0.43, "volume": 71529.0}, {"date": "2019-12-30", "close": 0.43, "volume": 23200.0}, {"date": "2019-12-31", "close": 0.4, "volume": 517296.0}, {"date": "2020-01-02", "close": 0.4, "volume": 66867.0}, {"date": "2020-01-07", "close": 0.41, "volume": 10500.0}, {"date": "2020-01-09", "close": 0.395, "volume": 16937.0}, {"date": "2020-01-14", "close": 0.4, "volume": 17866.0}, {"date": "2020-01-16", "close": 0.405, "volume": 54302.0}, {"date": "2020-01-17", "close": 0.415, "volume": 31156.0}, {"date": "2020-01-20", "close": 0.415, "volume": 199238.0}, {"date": "2020-01-21", "close": 0.405, "volume": 51298.0}, {"date": "2020-01-22", "close": 0.41, "volume": 29726.0}, {"date": "2020-01-23", "close": 0.405, "volume": 11538.0}, {"date": "2020-01-24", "close": 0.405, "volume": 9332.0}, {"date": "2020-01-28", "close": 0.405, "volume": 133181.0}, {"date": "2020-01-29", "close": 0.42, "volume": 49276.0}, {"date": "2020-01-30", "close": 0.45, "volume": 77417.0}, {"date": "2020-01-31", "close": 0.45, "volume": 80694.0}, {"date": "2020-02-03", "close": 0.44, "volume": 94458.0}, {"date": "2020-02-04", "close": 0.44, "volume": 63587.0}, {"date": "2020-02-05", "close": 0.44, "volume": 15000.0}, {"date": "2020-02-06", "close": 0.44, "volume": 15000.0}, {"date": "2020-02-07", "close": 0.45, "volume": 21469.0}, {"date": "2020-02-10", "close": 0.47, "volume": 131500.0}, {"date": "2020-02-11", "close": 0.45, "volume": 71487.0}, {"date": "2020-02-12", "close": 0.45, "volume": 31779.0}, {"date": "2020-02-13", "close": 0.45, "volume": 25000.0}, {"date": "2020-02-14", "close": 0.45, "volume": 75649.0}, {"date": "2020-02-17", "close": 0.445, "volume": 95094.0}, {"date": "2020-02-19", "close": 0.445, "volume": 107042.0}, {"date": "2020-02-20", "close": 0.44, "volume": 166054.0}, {"date": "2020-02-21", "close": 0.44, "volume": 15869.0}, {"date": "2020-02-24", "close": 0.43, "volume": 130215.0}, {"date": "2020-02-25", "close": 0.43, "volume": 179527.0}, {"date": "2020-02-26", "close": 0.4, "volume": 178521.0}, {"date": "2020-02-27", "close": 0.415, "volume": 164627.0}, {"date": "2020-02-28", "close": 0.425, "volume": 607148.0}, {"date": "2020-03-02", "close": 0.38, "volume": 221243.0}, {"date": "2020-03-03", "close": 0.39, "volume": 61758.0}, {"date": "2020-03-04", "close": 0.375, "volume": 20416.0}, {"date": "2020-03-05", "close": 0.385, "volume": 50000.0}, {"date": "2020-03-06", "close": 0.365, "volume": 60000.0}, {"date": "2020-03-09", "close": 0.335, "volume": 157361.0}, {"date": "2020-03-10", "close": 0.32, "volume": 222138.0}, {"date": "2020-03-11", "close": 0.32, "volume": 118888.0}, {"date": "2020-03-12", "close": 0.3, "volume": 283929.0}, {"date": "2020-03-13", "close": 0.3, "volume": 101622.0}, {"date": "2020-03-16", "close": 0.3, "volume": 50000.0}, {"date": "2020-03-17", "close": 0.26, "volume": 202846.0}, {"date": "2020-03-18", "close": 0.265, "volume": 29873.0}, {"date": "2020-03-19", "close": 0.27, "volume": 29947.0}, {"date": "2020-03-23", "close": 0.24, "volume": 42115.0}, {"date": "2020-03-24", "close": 0.2, "volume": 561050.0}, {"date": "2020-03-25", "close": 0.21, "volume": 144957.0}, {"date": "2020-03-26", "close": 0.21, "volume": 60416.0}, {"date": "2020-03-27", "close": 0.2, "volume": 7000.0}, {"date": "2020-03-30", "close": 0.2, "volume": 38380.0}, {"date": "2020-03-31", "close": 0.22, "volume": 46884.0}, {"date": "2020-04-01", "close": 0.235, "volume": 19243.0}, {"date": "2020-04-02", "close": 0.22, "volume": 120000.0}, {"date": "2020-04-06", "close": 0.23, "volume": 125000.0}, {"date": "2020-04-07", "close": 0.26, "volume": 269273.0}, {"date": "2020-04-08", "close": 0.255, "volume": 5000.0}, {"date": "2020-04-09", "close": 0.25, "volume": 36613.0}, {"date": "2020-04-14", "close": 0.27, "volume": 251317.0}, {"date": "2020-04-15", "close": 0.26, "volume": 59207.0}, {"date": "2020-04-16", "close": 0.25, "volume": 163960.0}, {"date": "2020-04-17", "close": 0.25, "volume": 16585.0}, {"date": "2020-04-20", "close": 0.225, "volume": 8657.0}, {"date": "2020-04-21", "close": 0.25, "volume": 6650.0}, {"date": "2020-04-27", "close": 0.26, "volume": 6320.0}, {"date": "2020-04-28", "close": 0.265, "volume": 565.0}, {"date": "2020-04-30", "close": 0.27, "volume": 98955.0}, {"date": "2020-05-01", "close": 0.27, "volume": 25357.0}, {"date": "2020-05-04", "close": 0.28, "volume": 132546.0}, {"date": "2020-05-05", "close": 0.3, "volume": 40190.0}, {"date": "2020-05-06", "close": 0.31, "volume": 33986.0}, {"date": "2020-05-07", "close": 0.31, "volume": 36480.0}, {"date": "2020-05-08", "close": 0.325, "volume": 24322.0}, {"date": "2020-05-11", "close": 0.33, "volume": 41157.0}, {"date": "2020-05-12", "close": 0.35, "volume": 26369.0}, {"date": "2020-05-13", "close": 0.36, "volume": 12000.0}, {"date": "2020-05-14", "close": 0.33, "volume": 52019.0}, {"date": "2020-05-15", "close": 0.315, "volume": 29435.0}, {"date": "2020-05-19", "close": 0.33, "volume": 22500.0}, {"date": "2020-05-20", "close": 0.33, "volume": 37500.0}, {"date": "2020-05-21", "close": 0.305, "volume": 36365.0}, {"date": "2020-05-25", "close": 0.305, "volume": 52063.0}, {"date": "2020-05-27", "close": 0.315, "volume": 10120.0}, {"date": "2020-05-28", "close": 0.31, "volume": 36776.0}, {"date": "2020-05-29", "close": 0.3, "volume": 18600.0}, {"date": "2020-06-02", "close": 0.31, "volume": 76166.0}, {"date": "2020-06-03", "close": 0.3, "volume": 13949.0}, {"date": "2020-06-04", "close": 0.295, "volume": 25021.0}, {"date": "2020-06-05", "close": 0.31, "volume": 19575.0}, {"date": "2020-06-09", "close": 0.33, "volume": 16785.0}, {"date": "2020-06-10", "close": 0.315, "volume": 1850.0}, {"date": "2020-06-11", "close": 0.32, "volume": 30706.0}, {"date": "2020-06-12", "close": 0.3, "volume": 117456.0}, {"date": "2020-06-15", "close": 0.285, "volume": 27787.0}, {"date": "2020-06-16", "close": 0.285, "volume": 21476.0}, {"date": "2020-06-17", "close": 0.285, "volume": 63750.0}, {"date": "2020-06-18", "close": 0.29, "volume": 33500.0}, {"date": "2020-06-19", "close": 0.3, "volume": 10293.0}, {"date": "2020-06-22", "close": 0.3, "volume": 10000.0}, {"date": "2020-06-23", "close": 0.285, "volume": 43056.0}, {"date": "2020-06-24", "close": 0.285, "volume": 1675.0}, {"date": "2020-06-26", "close": 0.28, "volume": 13076.0}, {"date": "2020-06-29", "close": 0.265, "volume": 167859.0}, {"date": "2020-06-30", "close": 0.26, "volume": 107817.0}, {"date": "2020-07-01", "close": 0.26, "volume": 50000.0}, {"date": "2020-07-06", "close": 0.29, "volume": 18700.0}, {"date": "2020-07-07", "close": 0.27, "volume": 264257.0}, {"date": "2020-07-08", "close": 0.27, "volume": 100000.0}, {"date": "2020-07-09", "close": 0.25, "volume": 8291.0}, {"date": "2020-07-10", "close": 0.26, "volume": 55027.0}, {"date": "2020-07-13", "close": 0.26, "volume": 3465.0}, {"date": "2020-07-14", "close": 0.245, "volume": 56650.0}, {"date": "2020-07-16", "close": 0.27, "volume": 54000.0}, {"date": "2020-07-20", "close": 0.24, "volume": 139935.0}, {"date": "2020-07-27", "close": 0.32, "volume": 844366.0}, {"date": "2020-07-28", "close": 0.32, "volume": 309203.0}, {"date": "2020-07-29", "close": 0.34, "volume": 213160.0}, {"date": "2020-07-30", "close": 0.325, "volume": 118700.0}, {"date": "2020-07-31", "close": 0.33, "volume": 113728.0}, {"date": "2020-08-03", "close": 0.34, "volume": 279696.0}, {"date": "2020-08-04", "close": 0.325, "volume": 192344.0}, {"date": "2020-08-05", "close": 0.325, "volume": 70768.0}, {"date": "2020-08-06", "close": 0.335, "volume": 182548.0}, {"date": "2020-08-07", "close": 0.325, "volume": 120003.0}, {"date": "2020-08-10", "close": 0.325, "volume": 276072.0}, {"date": "2020-08-11", "close": 0.34, "volume": 191331.0}, {"date": "2020-08-12", "close": 0.34, "volume": 121030.0}, {"date": "2020-08-13", "close": 0.35, "volume": 298940.0}, {"date": "2020-08-14", "close": 0.34, "volume": 166996.0}, {"date": "2020-08-17", "close": 0.34, "volume": 140000.0}, {"date": "2020-08-18", "close": 0.35, "volume": 138847.0}, {"date": "2020-08-19", "close": 0.345, "volume": 70637.0}, {"date": "2020-08-20", "close": 0.35, "volume": 118489.0}, {"date": "2020-08-21", "close": 0.36, "volume": 298488.0}, {"date": "2020-08-24", "close": 0.38, "volume": 434766.0}, {"date": "2020-08-25", "close": 0.39, "volume": 692758.0}, {"date": "2020-08-26", "close": 0.39, "volume": 419401.0}, {"date": "2020-08-27", "close": 0.395, "volume": 687511.0}, {"date": "2020-08-28", "close": 0.405, "volume": 401420.0}, {"date": "2020-08-31", "close": 0.42, "volume": 758561.0}, {"date": "2020-09-01", "close": 0.38, "volume": 507655.0}, {"date": "2020-09-02", "close": 0.355, "volume": 245406.0}, {"date": "2020-09-03", "close": 0.37, "volume": 100933.0}, {"date": "2020-09-04", "close": 0.35, "volume": 99782.0}, {"date": "2020-09-07", "close": 0.355, "volume": 32410.0}, {"date": "2020-09-08", "close": 0.34, "volume": 162275.0}, {"date": "2020-09-09", "close": 0.32, "volume": 206718.0}, {"date": "2020-09-10", "close": 0.335, "volume": 14500.0}, {"date": "2020-09-11", "close": 0.32, "volume": 46000.0}, {"date": "2020-09-14", "close": 0.32, "volume": 30000.0}, {"date": "2020-09-15", "close": 0.34, "volume": 265140.0}, {"date": "2020-09-16", "close": 0.335, "volume": 39794.0}, {"date": "2020-09-17", "close": 0.33, "volume": 35398.0}, {"date": "2020-09-18", "close": 0.32, "volume": 38500.0}, {"date": "2020-09-21", "close": 0.33, "volume": 20082.0}, {"date": "2020-09-22", "close": 0.315, "volume": 33849.0}, {"date": "2020-09-23", "close": 0.325, "volume": 6074.0}, {"date": "2020-09-24", "close": 0.325, "volume": 40512.0}, {"date": "2020-09-25", "close": 0.33, "volume": 75000.0}, {"date": "2020-09-28", "close": 0.33, "volume": 70085.0}, {"date": "2020-09-29", "close": 0.33, "volume": 11200.0}, {"date": "2020-09-30", "close": 0.33, "volume": 41700.0}, {"date": "2020-10-01", "close": 0.33, "volume": 2360.0}, {"date": "2020-10-02", "close": 0.325, "volume": 10000.0}, {"date": "2020-10-05", "close": 0.33, "volume": 18439.0}, {"date": "2020-10-06", "close": 0.34, "volume": 34332.0}, {"date": "2020-10-07", "close": 0.325, "volume": 92962.0}, {"date": "2020-10-08", "close": 0.33, "volume": 210433.0}, {"date": "2020-10-09", "close": 0.33, "volume": 217869.0}, {"date": "2020-10-12", "close": 0.325, "volume": 66617.0}, {"date": "2020-10-13", "close": 0.33, "volume": 185643.0}, {"date": "2020-10-14", "close": 0.325, "volume": 268000.0}, {"date": "2020-10-15", "close": 0.34, "volume": 205754.0}, {"date": "2020-10-16", "close": 0.34, "volume": 38300.0}, {"date": "2020-10-19", "close": 0.33, "volume": 457871.0}, {"date": "2020-10-20", "close": 0.33, "volume": 22958.0}, {"date": "2020-10-22", "close": 0.335, "volume": 427228.0}, {"date": "2020-10-23", "close": 0.32, "volume": 486155.0}, {"date": "2020-10-26", "close": 0.325, "volume": 3200.0}, {"date": "2020-10-27", "close": 0.32, "volume": 204569.0}, {"date": "2020-10-28", "close": 0.32, "volume": 8125.0}, {"date": "2020-10-29", "close": 0.32, "volume": 51300.0}, {"date": "2020-10-30", "close": 0.32, "volume": 47800.0}, {"date": "2020-11-02", "close": 0.315, "volume": 101900.0}, {"date": "2020-11-03", "close": 0.32, "volume": 6500.0}, {"date": "2020-11-04", "close": 0.315, "volume": 15100.0}, {"date": "2020-11-05", "close": 0.32, "volume": 38763.0}, {"date": "2020-11-06", "close": 0.34, "volume": 98505.0}, {"date": "2020-11-09", "close": 0.355, "volume": 313066.0}, {"date": "2020-11-10", "close": 0.365, "volume": 131213.0}, {"date": "2020-11-12", "close": 0.39, "volume": 410841.0}, {"date": "2020-11-13", "close": 0.39, "volume": 137071.0}, {"date": "2020-11-17", "close": 0.385, "volume": 76104.0}, {"date": "2020-11-18", "close": 0.38, "volume": 38865.0}, {"date": "2020-11-19", "close": 0.39, "volume": 70000.0}, {"date": "2020-11-20", "close": 0.38, "volume": 2600.0}, {"date": "2020-11-23", "close": 0.37, "volume": 1477.0}, {"date": "2020-11-24", "close": 0.375, "volume": 12766.0}, {"date": "2020-11-25", "close": 0.375, "volume": 200549.0}, {"date": "2020-11-26", "close": 0.375, "volume": 10865.0}, {"date": "2020-11-27", "close": 0.375, "volume": 284.0}, {"date": "2020-11-30", "close": 0.365, "volume": 12000.0}, {"date": "2020-12-01", "close": 0.37, "volume": 65000.0}, {"date": "2020-12-03", "close": 0.37, "volume": 4795.0}, {"date": "2020-12-04", "close": 0.36, "volume": 154689.0}, {"date": "2020-12-07", "close": 0.375, "volume": 17000.0}, {"date": "2020-12-08", "close": 0.365, "volume": 19086.0}, {"date": "2020-12-09", "close": 0.375, "volume": 2000.0}, {"date": "2020-12-10", "close": 0.375, "volume": 1476.0}, {"date": "2020-12-11", "close": 0.375, "volume": 2342.0}, {"date": "2020-12-15", "close": 0.38, "volume": 23000.0}, {"date": "2020-12-16", "close": 0.385, "volume": 22903.0}, {"date": "2020-12-17", "close": 0.39, "volume": 58889.0}, {"date": "2020-12-18", "close": 0.375, "volume": 6547.0}, {"date": "2020-12-21", "close": 0.38, "volume": 17093.0}, {"date": "2020-12-22", "close": 0.38, "volume": 48937.0}, {"date": "2020-12-24", "close": 0.385, "volume": 10850.0}, {"date": "2020-12-29", "close": 0.39, "volume": 26863.0}, {"date": "2020-12-30", "close": 0.385, "volume": 34200.0}, {"date": "2021-01-04", "close": 0.395, "volume": 12500.0}, {"date": "2021-01-05", "close": 0.39, "volume": 32894.0}, {"date": "2021-01-06", "close": 0.405, "volume": 200854.0}, {"date": "2021-01-07", "close": 0.395, "volume": 43882.0}, {"date": "2021-01-11", "close": 0.42, "volume": 216741.0}, {"date": "2021-01-12", "close": 0.44, "volume": 229722.0}, {"date": "2021-01-13", "close": 0.415, "volume": 20150.0}, {"date": "2021-01-14", "close": 0.41, "volume": 157463.0}, {"date": "2021-01-15", "close": 0.415, "volume": 32725.0}, {"date": "2021-01-18", "close": 0.41, "volume": 15091.0}, {"date": "2021-01-19", "close": 0.395, "volume": 110017.0}, {"date": "2021-01-21", "close": 0.395, "volume": 112647.0}, {"date": "2021-01-22", "close": 0.4, "volume": 11121.0}, {"date": "2021-01-25", "close": 0.4, "volume": 39053.0}, {"date": "2021-01-28", "close": 0.44, "volume": 651714.0}, {"date": "2021-01-29", "close": 0.44, "volume": 36638.0}, {"date": "2021-02-01", "close": 0.44, "volume": 87869.0}, {"date": "2021-02-02", "close": 0.47, "volume": 58324.0}, {"date": "2021-02-03", "close": 0.47, "volume": 67031.0}, {"date": "2021-02-04", "close": 0.475, "volume": 85704.0}, {"date": "2021-02-05", "close": 0.485, "volume": 15417.0}, {"date": "2021-02-08", "close": 0.48, "volume": 93080.0}, {"date": "2021-02-09", "close": 0.48, "volume": 47325.0}, {"date": "2021-02-10", "close": 0.485, "volume": 9900.0}, {"date": "2021-02-11", "close": 0.48, "volume": 34199.0}, {"date": "2021-02-12", "close": 0.48, "volume": 149790.0}, {"date": "2021-02-15", "close": 0.485, "volume": 33892.0}, {"date": "2021-02-16", "close": 0.475, "volume": 120053.0}, {"date": "2021-02-17", "close": 0.475, "volume": 24551.0}, {"date": "2021-02-18", "close": 0.495, "volume": 230922.0}, {"date": "2021-02-19", "close": 0.505, "volume": 80810.0}, {"date": "2021-02-22", "close": 0.505, "volume": 58195.0}, {"date": "2021-02-23", "close": 0.475, "volume": 105783.0}, {"date": "2021-02-24", "close": 0.5, "volume": 34.0}, {"date": "2021-02-25", "close": 0.495, "volume": 18186.0}, {"date": "2021-02-26", "close": 0.47, "volume": 45430.0}, {"date": "2021-03-01", "close": 0.485, "volume": 56210.0}, {"date": "2021-03-02", "close": 0.475, "volume": 12003.0}, {"date": "2021-03-03", "close": 0.44, "volume": 25854.0}, {"date": "2021-03-04", "close": 0.43, "volume": 259932.0}, {"date": "2021-03-05", "close": 0.425, "volume": 29215.0}, {"date": "2021-03-08", "close": 0.405, "volume": 20475.0}, {"date": "2021-03-09", "close": 0.41, "volume": 3409.0}, {"date": "2021-03-10", "close": 0.41, "volume": 24910.0}, {"date": "2021-03-15", "close": 0.43, "volume": 50000.0}, {"date": "2021-03-16", "close": 0.42, "volume": 105538.0}, {"date": "2021-03-17", "close": 0.415, "volume": 4503.0}, {"date": "2021-03-19", "close": 0.44, "volume": 19993.0}, {"date": "2021-03-22", "close": 0.415, "volume": 30805.0}, {"date": "2021-03-23", "close": 0.42, "volume": 70000.0}, {"date": "2021-03-24", "close": 0.42, "volume": 33347.0}, {"date": "2021-03-25", "close": 0.42, "volume": 4700.0}, {"date": "2021-03-26", "close": 0.43, "volume": 75450.0}, {"date": "2021-03-30", "close": 0.425, "volume": 21307.0}, {"date": "2021-03-31", "close": 0.425, "volume": 1178.0}, {"date": "2021-04-01", "close": 0.425, "volume": 112889.0}, {"date": "2021-04-06", "close": 0.425, "volume": 4853.0}, {"date": "2021-04-07", "close": 0.42, "volume": 24531.0}, {"date": "2021-04-08", "close": 0.42, "volume": 51500.0}, {"date": "2021-04-12", "close": 0.425, "volume": 93369.0}, {"date": "2021-04-13", "close": 0.42, "volume": 89131.0}, {"date": "2021-04-14", "close": 0.435, "volume": 37849.0}, {"date": "2021-04-15", "close": 0.45, "volume": 10000.0}, {"date": "2021-04-16", "close": 0.44, "volume": 254209.0}, {"date": "2021-04-19", "close": 0.445, "volume": 7232.0}, {"date": "2021-04-20", "close": 0.46, "volume": 1100.0}, {"date": "2021-04-21", "close": 0.46, "volume": 6477.0}, {"date": "2021-04-22", "close": 0.42, "volume": 264895.0}, {"date": "2021-04-23", "close": 0.43, "volume": 24050.0}, {"date": "2021-04-26", "close": 0.43, "volume": 33923.0}, {"date": "2021-04-28", "close": 0.44, "volume": 45499.0}, {"date": "2021-04-29", "close": 0.44, "volume": 29876.0}, {"date": "2021-04-30", "close": 0.435, "volume": 2422.0}, {"date": "2021-05-04", "close": 0.445, "volume": 31168.0}, {"date": "2021-05-06", "close": 0.445, "volume": 4744.0}, {"date": "2021-05-07", "close": 0.45, "volume": 4444.0}, {"date": "2021-05-10", "close": 0.45, "volume": 58590.0}, {"date": "2021-05-11", "close": 0.45, "volume": 40399.0}, {"date": "2021-05-12", "close": 0.46, "volume": 15469.0}, {"date": "2021-05-14", "close": 0.445, "volume": 147985.0}, {"date": "2021-05-17", "close": 0.445, "volume": 8148.0}, {"date": "2021-05-20", "close": 0.44, "volume": 22580.0}, {"date": "2021-05-21", "close": 0.455, "volume": 9170.0}, {"date": "2021-05-24", "close": 0.44, "volume": 44887.0}, {"date": "2021-05-25", "close": 0.44, "volume": 174306.0}, {"date": "2021-05-26", "close": 0.445, "volume": 5000.0}, {"date": "2021-05-28", "close": 0.44, "volume": 50012.0}, {"date": "2021-05-31", "close": 0.44, "volume": 51.0}, {"date": "2021-06-01", "close": 0.445, "volume": 23084.0}, {"date": "2021-06-02", "close": 0.43, "volume": 35814.0}, {"date": "2021-06-04", "close": 0.435, "volume": 495.0}, {"date": "2021-06-07", "close": 0.44, "volume": 30000.0}, {"date": "2021-06-09", "close": 0.455, "volume": 74500.0}, {"date": "2021-06-10", "close": 0.445, "volume": 153302.0}, {"date": "2021-06-15", "close": 0.455, "volume": 26507.0}, {"date": "2021-06-16", "close": 0.46, "volume": 2170.0}, {"date": "2021-06-18", "close": 0.46, "volume": 11700.0}, {"date": "2021-06-21", "close": 0.455, "volume": 159122.0}, {"date": "2021-06-22", "close": 0.46, "volume": 3485.0}, {"date": "2021-06-23", "close": 0.455, "volume": 21311.0}, {"date": "2021-06-24", "close": 0.455, "volume": 11854.0}, {"date": "2021-06-25", "close": 0.45, "volume": 151201.0}, {"date": "2021-06-28", "close": 0.46, "volume": 20000.0}, {"date": "2021-06-29", "close": 0.46, "volume": 23463.0}, {"date": "2021-06-30", "close": 0.46, "volume": 5224.0}, {"date": "2021-07-01", "close": 0.46, "volume": 108349.0}, {"date": "2021-07-02", "close": 0.5, "volume": 137929.0}, {"date": "2021-07-06", "close": 0.485, "volume": 20806.0}, {"date": "2021-07-07", "close": 0.48, "volume": 208.0}, {"date": "2021-07-08", "close": 0.465, "volume": 151744.0}, {"date": "2021-07-09", "close": 0.455, "volume": 112386.0}, {"date": "2021-07-12", "close": 0.44, "volume": 167063.0}, {"date": "2021-07-13", "close": 0.44, "volume": 140565.0}, {"date": "2021-07-14", "close": 0.445, "volume": 49703.0}, {"date": "2021-07-16", "close": 0.44, "volume": 151302.0}, {"date": "2021-07-19", "close": 0.44, "volume": 23000.0}, {"date": "2021-07-20", "close": 0.43, "volume": 114753.0}, {"date": "2021-07-22", "close": 0.445, "volume": 26498.0}, {"date": "2021-07-23", "close": 0.43, "volume": 211660.0}, {"date": "2021-07-27", "close": 0.495, "volume": 420449.0}, {"date": "2021-07-28", "close": 0.525, "volume": 114828.0}, {"date": "2021-07-29", "close": 0.52, "volume": 241578.0}, {"date": "2021-07-30", "close": 0.505, "volume": 140967.0}, {"date": "2021-08-02", "close": 0.505, "volume": 186720.0}, {"date": "2021-08-03", "close": 0.535, "volume": 49820.0}, {"date": "2021-08-04", "close": 0.535, "volume": 36657.0}, {"date": "2021-08-05", "close": 0.52, "volume": 32519.0}, {"date": "2021-08-06", "close": 0.52, "volume": 120878.0}, {"date": "2021-08-09", "close": 0.505, "volume": 519807.0}, {"date": "2021-08-10", "close": 0.495, "volume": 148110.0}, {"date": "2021-08-11", "close": 0.51, "volume": 27207.0}, {"date": "2021-08-12", "close": 0.5, "volume": 185598.0}, {"date": "2021-08-13", "close": 0.515, "volume": 30627.0}, {"date": "2021-08-16", "close": 0.5, "volume": 209713.0}, {"date": "2021-08-17", "close": 0.5, "volume": 63159.0}, {"date": "2021-08-18", "close": 0.505, "volume": 88980.0}, {"date": "2021-08-19", "close": 0.49, "volume": 177472.0}, {"date": "2021-08-20", "close": 0.51, "volume": 107966.0}, {"date": "2021-08-23", "close": 0.505, "volume": 60416.0}, {"date": "2021-08-24", "close": 0.5, "volume": 111357.0}, {"date": "2021-08-25", "close": 0.5, "volume": 440423.0}, {"date": "2021-08-26", "close": 0.5, "volume": 49406.0}, {"date": "2021-08-27", "close": 0.5, "volume": 316550.0}, {"date": "2021-08-30", "close": 0.495, "volume": 119108.0}, {"date": "2021-08-31", "close": 0.555, "volume": 1704985.0}, {"date": "2021-09-01", "close": 0.52, "volume": 265145.0}, {"date": "2021-09-02", "close": 0.52, "volume": 118529.0}, {"date": "2021-09-03", "close": 0.525, "volume": 60728.0}, {"date": "2021-09-06", "close": 0.5, "volume": 188315.0}, {"date": "2021-09-07", "close": 0.53, "volume": 156761.0}, {"date": "2021-09-08", "close": 0.525, "volume": 36322.0}, {"date": "2021-09-13", "close": 0.525, "volume": 32041.0}, {"date": "2021-09-14", "close": 0.5, "volume": 66699.0}, {"date": "2021-09-15", "close": 0.505, "volume": 17459.0}, {"date": "2021-09-16", "close": 0.5, "volume": 23620.0}, {"date": "2021-09-17", "close": 0.5, "volume": 41741.0}, {"date": "2021-09-20", "close": 0.49, "volume": 152024.0}, {"date": "2021-09-21", "close": 0.49, "volume": 31825.0}, {"date": "2021-09-22", "close": 0.48, "volume": 53000.0}, {"date": "2021-09-23", "close": 0.5, "volume": 38322.0}, {"date": "2021-09-24", "close": 0.5, "volume": 1472.0}, {"date": "2021-09-27", "close": 0.5, "volume": 30006.0}, {"date": "2021-09-28", "close": 0.5, "volume": 3000.0}, {"date": "2021-09-29", "close": 0.48, "volume": 34974.0}, {"date": "2021-09-30", "close": 0.46, "volume": 704208.0}, {"date": "2021-10-01", "close": 0.46, "volume": 152021.0}, {"date": "2021-10-04", "close": 0.5, "volume": 15000.0}, {"date": "2021-10-05", "close": 0.505, "volume": 240693.0}, {"date": "2021-10-06", "close": 0.5, "volume": 907308.0}, {"date": "2021-10-07", "close": 0.515, "volume": 92084.0}, {"date": "2021-10-08", "close": 0.55, "volume": 274770.0}, {"date": "2021-10-11", "close": 0.56, "volume": 250259.0}, {"date": "2021-10-12", "close": 0.56, "volume": 208006.0}, {"date": "2021-10-13", "close": 0.54, "volume": 834457.0}, {"date": "2021-10-14", "close": 0.555, "volume": 192334.0}, {"date": "2021-10-15", "close": 0.56, "volume": 9400.0}, {"date": "2021-10-18", "close": 0.57, "volume": 430629.0}, {"date": "2021-10-19", "close": 0.57, "volume": 48246.0}, {"date": "2021-10-21", "close": 0.58, "volume": 20370.0}, {"date": "2021-10-22", "close": 0.565, "volume": 111452.0}, {"date": "2021-10-25", "close": 0.59, "volume": 41993.0}, {"date": "2021-10-26", "close": 0.58, "volume": 55990.0}, {"date": "2021-10-27", "close": 0.58, "volume": 52659.0}, {"date": "2021-10-28", "close": 0.57, "volume": 188633.0}, {"date": "2021-10-29", "close": 0.555, "volume": 499558.0}, {"date": "2021-11-01", "close": 0.56, "volume": 26241.0}, {"date": "2021-11-02", "close": 0.575, "volume": 7399.0}, {"date": "2021-11-03", "close": 0.58, "volume": 7128.0}, {"date": "2021-11-04", "close": 0.61, "volume": 362433.0}, {"date": "2021-11-05", "close": 0.61, "volume": 77931.0}, {"date": "2021-11-08", "close": 0.62, "volume": 180447.0}, {"date": "2021-11-09", "close": 0.6, "volume": 123581.0}, {"date": "2021-11-10", "close": 0.62, "volume": 13978.0}, {"date": "2021-11-11", "close": 0.625, "volume": 694190.0}, {"date": "2021-11-12", "close": 0.625, "volume": 13860.0}, {"date": "2021-11-15", "close": 0.6, "volume": 26081.0}, {"date": "2021-11-16", "close": 0.615, "volume": 200836.0}, {"date": "2021-11-17", "close": 0.62, "volume": 27241.0}, {"date": "2021-11-18", "close": 0.62, "volume": 28455.0}, {"date": "2021-11-19", "close": 0.605, "volume": 68556.0}, {"date": "2021-11-22", "close": 0.605, "volume": 25111.0}, {"date": "2021-11-23", "close": 0.615, "volume": 23617.0}, {"date": "2021-11-24", "close": 0.64, "volume": 28302.0}, {"date": "2021-11-25", "close": 0.605, "volume": 24530.0}, {"date": "2021-11-26", "close": 0.585, "volume": 181744.0}, {"date": "2021-11-29", "close": 0.59, "volume": 55853.0}, {"date": "2021-11-30", "close": 0.615, "volume": 114446.0}, {"date": "2021-12-01", "close": 0.61, "volume": 46998.0}, {"date": "2021-12-02", "close": 0.615, "volume": 35534.0}, {"date": "2021-12-03", "close": 0.6, "volume": 110234.0}, {"date": "2021-12-06", "close": 0.61, "volume": 79821.0}, {"date": "2021-12-07", "close": 0.61, "volume": 30246.0}, {"date": "2021-12-08", "close": 0.62, "volume": 20497.0}, {"date": "2021-12-09", "close": 0.61, "volume": 12101.0}, {"date": "2021-12-13", "close": 0.61, "volume": 9942.0}, {"date": "2021-12-15", "close": 0.6, "volume": 20687.0}, {"date": "2021-12-20", "close": 0.58, "volume": 18246.0}, {"date": "2021-12-21", "close": 0.6, "volume": 119188.0}, {"date": "2021-12-22", "close": 0.6, "volume": 9984.0}, {"date": "2021-12-23", "close": 0.6, "volume": 62955.0}, {"date": "2021-12-24", "close": 0.585, "volume": 4887.0}, {"date": "2021-12-29", "close": 0.59, "volume": 9833.0}, {"date": "2021-12-30", "close": 0.59, "volume": 3148.0}, {"date": "2022-01-04", "close": 0.61, "volume": 10460.0}, {"date": "2022-01-05", "close": 0.615, "volume": 25529.0}, {"date": "2022-01-06", "close": 0.585, "volume": 61864.0}, {"date": "2022-01-10", "close": 0.59, "volume": 25915.0}, {"date": "2022-01-11", "close": 0.59, "volume": 33806.0}, {"date": "2022-01-12", "close": 0.59, "volume": 10141.0}, {"date": "2022-01-13", "close": 0.585, "volume": 72994.0}, {"date": "2022-01-14", "close": 0.6, "volume": 15085.0}, {"date": "2022-01-17", "close": 0.59, "volume": 28324.0}, {"date": "2022-01-18", "close": 0.57, "volume": 112272.0}, {"date": "2022-01-19", "close": 0.56, "volume": 39730.0}, {"date": "2022-01-20", "close": 0.565, "volume": 2620.0}, {"date": "2022-01-21", "close": 0.56, "volume": 87443.0}, {"date": "2022-01-24", "close": 0.56, "volume": 67182.0}, {"date": "2022-01-25", "close": 0.57, "volume": 133566.0}, {"date": "2022-01-27", "close": 0.55, "volume": 298907.0}, {"date": "2022-01-28", "close": 0.555, "volume": 30463.0}, {"date": "2022-01-31", "close": 0.57, "volume": 25857.0}, {"date": "2022-02-02", "close": 0.685, "volume": 2117043.0}, {"date": "2022-02-03", "close": 0.68, "volume": 97319.0}, {"date": "2022-02-04", "close": 0.7, "volume": 30458.0}, {"date": "2022-02-07", "close": 0.73, "volume": 134817.0}, {"date": "2022-02-08", "close": 0.74, "volume": 71710.0}, {"date": "2022-02-09", "close": 0.755, "volume": 82233.0}, {"date": "2022-02-10", "close": 0.74, "volume": 124361.0}, {"date": "2022-02-11", "close": 0.745, "volume": 21455.0}, {"date": "2022-02-14", "close": 0.75, "volume": 68212.0}, {"date": "2022-02-15", "close": 0.735, "volume": 56649.0}, {"date": "2022-02-16", "close": 0.745, "volume": 74162.0}, {"date": "2022-02-17", "close": 0.77, "volume": 76135.0}, {"date": "2022-02-18", "close": 0.75, "volume": 12515.0}, {"date": "2022-02-21", "close": 0.75, "volume": 74307.0}, {"date": "2022-02-22", "close": 0.755, "volume": 149299.0}, {"date": "2022-02-23", "close": 0.745, "volume": 27858.0}, {"date": "2022-02-24", "close": 0.695, "volume": 142530.0}, {"date": "2022-02-25", "close": 0.695, "volume": 204694.0}, {"date": "2022-02-28", "close": 0.71, "volume": 25521.0}, {"date": "2022-03-01", "close": 0.71, "volume": 108494.0}, {"date": "2022-03-02", "close": 0.66, "volume": 67935.0}, {"date": "2022-03-03", "close": 0.68, "volume": 95222.0}, {"date": "2022-03-04", "close": 0.65, "volume": 214735.0}, {"date": "2022-03-07", "close": 0.635, "volume": 77497.0}, {"date": "2022-03-09", "close": 0.65, "volume": 10101.0}, {"date": "2022-03-10", "close": 0.64, "volume": 23918.0}, {"date": "2022-03-14", "close": 0.66, "volume": 16248.0}, {"date": "2022-03-15", "close": 0.65, "volume": 6140.0}, {"date": "2022-03-16", "close": 0.665, "volume": 54448.0}, {"date": "2022-03-17", "close": 0.67, "volume": 29006.0}, {"date": "2022-03-18", "close": 0.66, "volume": 18886.0}, {"date": "2022-03-21", "close": 0.67, "volume": 9538.0}, {"date": "2022-03-22", "close": 0.68, "volume": 38997.0}, {"date": "2022-03-23", "close": 0.68, "volume": 17544.0}, {"date": "2022-03-24", "close": 0.71, "volume": 63452.0}, {"date": "2022-03-25", "close": 0.705, "volume": 20091.0}, {"date": "2022-03-28", "close": 0.7, "volume": 45206.0}, {"date": "2022-03-29", "close": 0.72, "volume": 51112.0}, {"date": "2022-03-30", "close": 0.72, "volume": 34760.0}, {"date": "2022-03-31", "close": 0.7, "volume": 32476.0}, {"date": "2022-04-04", "close": 0.695, "volume": 26883.0}, {"date": "2022-04-05", "close": 0.7, "volume": 23280.0}, {"date": "2022-04-06", "close": 0.695, "volume": 30492.0}, {"date": "2022-04-07", "close": 0.695, "volume": 5.0}, {"date": "2022-04-08", "close": 0.7275, "volume": 43323.0}, {"date": "2022-04-11", "close": 0.73, "volume": 25464.0}, {"date": "2022-04-12", "close": 0.74, "volume": 97682.0}, {"date": "2022-04-13", "close": 0.75, "volume": 62128.0}, {"date": "2022-04-14", "close": 0.75, "volume": 12600.0}, {"date": "2022-04-19", "close": 0.745, "volume": 27746.0}, {"date": "2022-04-20", "close": 0.73, "volume": 6079.0}, {"date": "2022-04-21", "close": 0.75, "volume": 33514.0}, {"date": "2022-04-22", "close": 0.74, "volume": 6501.0}, {"date": "2022-04-26", "close": 0.75, "volume": 76980.0}, {"date": "2022-04-27", "close": 0.71, "volume": 111543.0}, {"date": "2022-04-28", "close": 0.705, "volume": 14666.0}, {"date": "2022-04-29", "close": 0.73, "volume": 31001.0}, {"date": "2022-05-02", "close": 0.715, "volume": 55159.0}, {"date": "2022-05-03", "close": 0.71, "volume": 46852.0}, {"date": "2022-05-04", "close": 0.7, "volume": 14500.0}, {"date": "2022-05-05", "close": 0.7, "volume": 102.0}, {"date": "2022-05-06", "close": 0.7, "volume": 56044.0}, {"date": "2022-05-09", "close": 0.7, "volume": 17903.0}, {"date": "2022-05-10", "close": 0.67, "volume": 125686.0}, {"date": "2022-05-11", "close": 0.665, "volume": 23538.0}, {"date": "2022-05-12", "close": 0.68, "volume": 13521.0}, {"date": "2022-05-13", "close": 0.67, "volume": 39121.0}, {"date": "2022-05-16", "close": 0.665, "volume": 10000.0}, {"date": "2022-05-17", "close": 0.68, "volume": 59983.0}, {"date": "2022-05-18", "close": 0.7, "volume": 2004.0}, {"date": "2022-05-19", "close": 0.67, "volume": 64879.0}, {"date": "2022-05-20", "close": 0.68, "volume": 2950.0}, {"date": "2022-05-23", "close": 0.68, "volume": 17432.0}, {"date": "2022-05-24", "close": 0.68, "volume": 10310.0}, {"date": "2022-05-25", "close": 0.67, "volume": 26423.0}, {"date": "2022-05-26", "close": 0.675, "volume": 22816.0}, {"date": "2022-05-30", "close": 0.71, "volume": 82552.0}, {"date": "2022-05-31", "close": 0.715, "volume": 6601.0}, {"date": "2022-06-01", "close": 0.72, "volume": 14347.0}, {"date": "2022-06-02", "close": 0.725, "volume": 772.0}, {"date": "2022-06-03", "close": 0.725, "volume": 3288.0}, {"date": "2022-06-06", "close": 0.76, "volume": 59611.0}, {"date": "2022-06-07", "close": 0.755, "volume": 85093.0}, {"date": "2022-06-08", "close": 0.72, "volume": 29967.0}, {"date": "2022-06-09", "close": 0.72, "volume": 14278.0}, {"date": "2022-06-10", "close": 0.7, "volume": 20868.0}, {"date": "2022-06-14", "close": 0.68, "volume": 63176.0}, {"date": "2022-06-15", "close": 0.7, "volume": 191417.0}, {"date": "2022-06-16", "close": 0.725, "volume": 60035.0}, {"date": "2022-06-17", "close": 0.7, "volume": 69169.0}, {"date": "2022-06-20", "close": 0.685, "volume": 34965.0}, {"date": "2022-06-21", "close": 0.68, "volume": 27502.0}, {"date": "2022-06-22", "close": 0.68, "volume": 52602.0}, {"date": "2022-06-23", "close": 0.665, "volume": 15168.0}, {"date": "2022-06-24", "close": 0.66, "volume": 46127.0}, {"date": "2022-06-27", "close": 0.69, "volume": 65079.0}, {"date": "2022-06-28", "close": 0.685, "volume": 32926.0}, {"date": "2022-06-29", "close": 0.67, "volume": 16076.0}, {"date": "2022-06-30", "close": 0.66, "volume": 48596.0}, {"date": "2022-07-01", "close": 0.675, "volume": 23441.0}, {"date": "2022-07-04", "close": 0.685, "volume": 32078.0}, {"date": "2022-07-05", "close": 0.68, "volume": 6522.0}, {"date": "2022-07-06", "close": 0.68, "volume": 4477.0}, {"date": "2022-07-07", "close": 0.69, "volume": 19260.0}, {"date": "2022-07-08", "close": 0.695, "volume": 61700.0}, {"date": "2022-07-11", "close": 0.7, "volume": 40019.0}, {"date": "2022-07-12", "close": 0.715, "volume": 209983.0}, {"date": "2022-07-13", "close": 0.715, "volume": 11951.0}, {"date": "2022-07-14", "close": 0.715, "volume": 65602.0}, {"date": "2022-07-15", "close": 0.715, "volume": 114698.0}, {"date": "2022-07-18", "close": 0.715, "volume": 62968.0}, {"date": "2022-07-19", "close": 0.705, "volume": 165369.0}, {"date": "2022-07-20", "close": 0.73, "volume": 63224.0}, {"date": "2022-07-21", "close": 0.71, "volume": 160505.0}, {"date": "2022-07-22", "close": 0.71, "volume": 77918.0}, {"date": "2022-07-25", "close": 0.71, "volume": 18420.0}, {"date": "2022-07-26", "close": 0.73, "volume": 7335.0}, {"date": "2022-07-27", "close": 0.73, "volume": 46142.0}, {"date": "2022-07-28", "close": 0.76, "volume": 45358.0}, {"date": "2022-07-29", "close": 0.775, "volume": 180941.0}, {"date": "2022-08-01", "close": 0.795, "volume": 129059.0}, {"date": "2022-08-02", "close": 0.81, "volume": 107274.0}, {"date": "2022-08-03", "close": 0.81, "volume": 32379.0}, {"date": "2022-08-04", "close": 0.805, "volume": 32080.0}, {"date": "2022-08-05", "close": 0.79, "volume": 442101.0}, {"date": "2022-08-08", "close": 0.8, "volume": 55860.0}, {"date": "2022-08-09", "close": 0.795, "volume": 24923.0}, {"date": "2022-08-10", "close": 0.775, "volume": 29684.0}, {"date": "2022-08-11", "close": 0.76, "volume": 55903.0}, {"date": "2022-08-12", "close": 0.79, "volume": 17398.0}, {"date": "2022-08-15", "close": 0.8, "volume": 54442.0}, {"date": "2022-08-16", "close": 0.8, "volume": 8625.0}, {"date": "2022-08-17", "close": 0.79, "volume": 79558.0}, {"date": "2022-08-18", "close": 0.8, "volume": 32981.0}, {"date": "2022-08-19", "close": 0.8, "volume": 27668.0}, {"date": "2022-08-22", "close": 0.775, "volume": 55557.0}, {"date": "2022-08-23", "close": 0.78, "volume": 6759.0}, {"date": "2022-08-24", "close": 0.795, "volume": 21463.0}, {"date": "2022-08-25", "close": 0.8, "volume": 105913.0}, {"date": "2022-08-26", "close": 0.8, "volume": 66855.0}, {"date": "2022-08-29", "close": 0.78, "volume": 84846.0}, {"date": "2022-08-30", "close": 0.76, "volume": 197690.0}, {"date": "2022-08-31", "close": 0.7075, "volume": 169359.0}, {"date": "2022-09-01", "close": 0.69, "volume": 27246.0}, {"date": "2022-09-02", "close": 0.68, "volume": 114972.0}, {"date": "2022-09-05", "close": 0.675, "volume": 66739.0}, {"date": "2022-09-06", "close": 0.665, "volume": 83912.0}, {"date": "2022-09-07", "close": 0.65, "volume": 78329.0}, {"date": "2022-09-08", "close": 0.655, "volume": 17400.0}, {"date": "2022-09-09", "close": 0.705, "volume": 13045.0}, {"date": "2022-09-12", "close": 0.7, "volume": 122972.0}, {"date": "2022-09-14", "close": 0.71, "volume": 58428.0}, {"date": "2022-09-15", "close": 0.7, "volume": 43127.0}, {"date": "2022-09-16", "close": 0.73, "volume": 78176.0}, {"date": "2022-09-19", "close": 0.72, "volume": 17584.0}, {"date": "2022-09-20", "close": 0.695, "volume": 24566.0}, {"date": "2022-09-21", "close": 0.715, "volume": 17136.0}, {"date": "2022-09-23", "close": 0.735, "volume": 8246.0}, {"date": "2022-09-26", "close": 0.675, "volume": 30376.0}, {"date": "2022-09-27", "close": 0.69, "volume": 818.0}, {"date": "2022-09-28", "close": 0.685, "volume": 10528.0}, {"date": "2022-09-29", "close": 0.675, "volume": 29242.0}, {"date": "2022-09-30", "close": 0.68, "volume": 47319.0}, {"date": "2022-10-03", "close": 0.66, "volume": 53123.0}, {"date": "2022-10-04", "close": 0.665, "volume": 15100.0}, {"date": "2022-10-05", "close": 0.71, "volume": 17866.0}, {"date": "2022-10-06", "close": 0.7, "volume": 3446.0}, {"date": "2022-10-07", "close": 0.69, "volume": 7894.0}, {"date": "2022-10-10", "close": 0.665, "volume": 14073.0}, {"date": "2022-10-11", "close": 0.67, "volume": 37658.0}, {"date": "2022-10-13", "close": 0.67, "volume": 5000.0}, {"date": "2022-10-17", "close": 0.67, "volume": 1079.0}, {"date": "2022-10-18", "close": 0.69, "volume": 5581.0}, {"date": "2022-10-19", "close": 0.67, "volume": 10700.0}, {"date": "2022-10-20", "close": 0.685, "volume": 89975.0}, {"date": "2022-10-21", "close": 0.68, "volume": 10000.0}, {"date": "2022-10-24", "close": 0.68, "volume": 60000.0}, {"date": "2022-10-25", "close": 0.66, "volume": 115982.0}, {"date": "2022-10-26", "close": 0.67, "volume": 54185.0}, {"date": "2022-10-27", "close": 0.67, "volume": 3816.0}, {"date": "2022-10-28", "close": 0.685, "volume": 52933.0}, {"date": "2022-10-31", "close": 0.67, "volume": 13916.0}, {"date": "2022-11-01", "close": 0.68, "volume": 5200.0}, {"date": "2022-11-02", "close": 0.68, "volume": 24424.0}, {"date": "2022-11-03", "close": 0.67, "volume": 58413.0}, {"date": "2022-11-04", "close": 0.69, "volume": 21.0}, {"date": "2022-11-07", "close": 0.67, "volume": 35000.0}, {"date": "2022-11-08", "close": 0.67, "volume": 45170.0}, {"date": "2022-11-09", "close": 0.665, "volume": 13574.0}, {"date": "2022-11-10", "close": 0.655, "volume": 58638.0}, {"date": "2022-11-11", "close": 0.69, "volume": 88327.0}, {"date": "2022-11-14", "close": 0.69, "volume": 74856.0}, {"date": "2022-11-15", "close": 0.695, "volume": 4014.0}, {"date": "2022-11-16", "close": 0.655, "volume": 83576.0}, {"date": "2022-11-18", "close": 0.665, "volume": 17830.0}, {"date": "2022-11-21", "close": 0.675, "volume": 12419.0}, {"date": "2022-11-22", "close": 0.66, "volume": 22940.0}, {"date": "2022-11-23", "close": 0.66, "volume": 28000.0}, {"date": "2022-11-24", "close": 0.67, "volume": 10676.0}, {"date": "2022-11-25", "close": 0.69, "volume": 800.0}, {"date": "2022-11-28", "close": 0.69, "volume": 25008.0}, {"date": "2022-11-29", "close": 0.66, "volume": 1000.0}, {"date": "2022-11-30", "close": 0.7, "volume": 53024.0}, {"date": "2022-12-01", "close": 0.72, "volume": 33786.0}, {"date": "2022-12-02", "close": 0.71, "volume": 9194.0}, {"date": "2022-12-05", "close": 0.75, "volume": 4497.0}, {"date": "2022-12-06", "close": 0.71, "volume": 33366.0}, {"date": "2022-12-07", "close": 0.735, "volume": 7127.0}, {"date": "2022-12-08", "close": 0.72, "volume": 29907.0}, {"date": "2022-12-09", "close": 0.72, "volume": 823.0}, {"date": "2022-12-12", "close": 0.72, "volume": 22777.0}, {"date": "2022-12-13", "close": 0.74, "volume": 3419.0}, {"date": "2022-12-14", "close": 0.72, "volume": 89447.0}, {"date": "2022-12-16", "close": 0.715, "volume": 44976.0}, {"date": "2022-12-19", "close": 0.695, "volume": 26146.0}, {"date": "2022-12-20", "close": 0.695, "volume": 8890.0}, {"date": "2022-12-21", "close": 0.69, "volume": 55010.0}, {"date": "2022-12-22", "close": 0.695, "volume": 15404.0}, {"date": "2022-12-23", "close": 0.685, "volume": 39233.0}, {"date": "2022-12-28", "close": 0.695, "volume": 8.0}, {"date": "2022-12-29", "close": 0.695, "volume": 25007.0}, {"date": "2022-12-30", "close": 0.695, "volume": 31301.0}, {"date": "2023-01-04", "close": 0.69, "volume": 8026.0}, {"date": "2023-01-06", "close": 0.695, "volume": 2147.0}, {"date": "2023-01-09", "close": 0.68, "volume": 36070.0}, {"date": "2023-01-10", "close": 0.685, "volume": 14011.0}, {"date": "2023-01-11", "close": 0.71, "volume": 17380.0}, {"date": "2023-01-12", "close": 0.715, "volume": 5286.0}, {"date": "2023-01-13", "close": 0.715, "volume": 10279.0}, {"date": "2023-01-16", "close": 0.71, "volume": 33873.0}, {"date": "2023-01-17", "close": 0.7, "volume": 9929.0}, {"date": "2023-01-18", "close": 0.7, "volume": 10660.0}, {"date": "2023-01-19", "close": 0.7, "volume": 2294.0}, {"date": "2023-01-20", "close": 0.705, "volume": 23265.0}, {"date": "2023-01-23", "close": 0.7, "volume": 137700.0}, {"date": "2023-01-24", "close": 0.705, "volume": 5995.0}, {"date": "2023-01-25", "close": 0.7, "volume": 11093.0}, {"date": "2023-01-27", "close": 0.7, "volume": 24218.0}, {"date": "2023-01-30", "close": 0.71, "volume": 99649.0}, {"date": "2023-01-31", "close": 0.71, "volume": 63450.0}, {"date": "2023-02-02", "close": 0.73, "volume": 69667.0}, {"date": "2023-02-03", "close": 0.79, "volume": 352714.0}, {"date": "2023-02-06", "close": 0.81, "volume": 96524.0}, {"date": "2023-02-07", "close": 0.8, "volume": 81659.0}, {"date": "2023-02-08", "close": 0.81, "volume": 52242.0}, {"date": "2023-02-09", "close": 0.805, "volume": 87474.0}, {"date": "2023-02-10", "close": 0.81, "volume": 52177.0}, {"date": "2023-02-13", "close": 0.8, "volume": 104461.0}, {"date": "2023-02-14", "close": 0.79, "volume": 38535.0}, {"date": "2023-02-15", "close": 0.815, "volume": 22190.0}, {"date": "2023-02-16", "close": 0.81, "volume": 67992.0}, {"date": "2023-02-17", "close": 0.8, "volume": 61631.0}, {"date": "2023-02-20", "close": 0.79, "volume": 310734.0}, {"date": "2023-02-21", "close": 0.77, "volume": 81614.0}, {"date": "2023-02-22", "close": 0.8, "volume": 7253.0}, {"date": "2023-02-23", "close": 0.81, "volume": 78918.0}, {"date": "2023-02-24", "close": 0.79, "volume": 27607.0}, {"date": "2023-02-27", "close": 0.785, "volume": 69229.0}, {"date": "2023-02-28", "close": 0.81, "volume": 126565.0}, {"date": "2023-03-01", "close": 0.8, "volume": 51730.0}, {"date": "2023-03-02", "close": 0.75, "volume": 90066.0}, {"date": "2023-03-03", "close": 0.735, "volume": 34001.0}, {"date": "2023-03-06", "close": 0.72, "volume": 23808.0}, {"date": "2023-03-07", "close": 0.72, "volume": 164650.0}, {"date": "2023-03-08", "close": 0.705, "volume": 42727.0}, {"date": "2023-03-09", "close": 0.7, "volume": 65992.0}, {"date": "2023-03-10", "close": 0.69, "volume": 43544.0}, {"date": "2023-03-13", "close": 0.71, "volume": 27566.0}, {"date": "2023-03-14", "close": 0.74, "volume": 31014.0}, {"date": "2023-03-15", "close": 0.74, "volume": 1200.0}, {"date": "2023-03-16", "close": 0.695, "volume": 23137.0}, {"date": "2023-03-17", "close": 0.71, "volume": 12179.0}, {"date": "2023-03-20", "close": 0.7, "volume": 31590.0}, {"date": "2023-03-21", "close": 0.695, "volume": 18740.0}, {"date": "2023-03-22", "close": 0.725, "volume": 56618.0}, {"date": "2023-03-23", "close": 0.72, "volume": 10032.0}, {"date": "2023-03-24", "close": 0.71, "volume": 140000.0}, {"date": "2023-03-27", "close": 0.71, "volume": 904.0}, {"date": "2023-03-28", "close": 0.695, "volume": 8148.0}, {"date": "2023-03-29", "close": 0.7, "volume": 1438.0}, {"date": "2023-03-30", "close": 0.72, "volume": 80599.0}, {"date": "2023-03-31", "close": 0.725, "volume": 32624.0}, {"date": "2023-04-03", "close": 0.72, "volume": 27685.0}, {"date": "2023-04-04", "close": 0.72, "volume": 38333.0}, {"date": "2023-04-06", "close": 0.71, "volume": 25126.0}, {"date": "2023-04-11", "close": 0.71, "volume": 1619.0}, {"date": "2023-04-12", "close": 0.71, "volume": 4315.0}, {"date": "2023-04-13", "close": 0.72, "volume": 31938.0}, {"date": "2023-04-14", "close": 0.72, "volume": 3580.0}, {"date": "2023-04-17", "close": 0.71, "volume": 4728.0}, {"date": "2023-04-18", "close": 0.71, "volume": 14185.0}, {"date": "2023-04-19", "close": 0.71, "volume": 9313.0}, {"date": "2023-04-20", "close": 0.72, "volume": 14000.0}, {"date": "2023-04-24", "close": 0.72, "volume": 16282.0}, {"date": "2023-04-26", "close": 0.7, "volume": 46244.0}, {"date": "2023-04-27", "close": 0.7, "volume": 7539.0}, {"date": "2023-04-28", "close": 0.71, "volume": 20000.0}, {"date": "2023-05-01", "close": 0.71, "volume": 2184.0}, {"date": "2023-05-02", "close": 0.71, "volume": 35045.0}, {"date": "2023-05-03", "close": 0.7, "volume": 22887.0}, {"date": "2023-05-04", "close": 0.7, "volume": 1435.0}, {"date": "2023-05-05", "close": 0.68, "volume": 40224.0}, {"date": "2023-05-08", "close": 0.69, "volume": 22151.0}, {"date": "2023-05-09", "close": 0.685, "volume": 44114.0}, {"date": "2023-05-10", "close": 0.685, "volume": 3267.0}, {"date": "2023-05-11", "close": 0.68, "volume": 20299.0}, {"date": "2023-05-12", "close": 0.685, "volume": 61178.0}, {"date": "2023-05-15", "close": 0.685, "volume": 66.0}, {"date": "2023-05-16", "close": 0.695, "volume": 11693.0}, {"date": "2023-05-17", "close": 0.71, "volume": 48930.0}, {"date": "2023-05-18", "close": 0.7, "volume": 15227.0}, {"date": "2023-05-19", "close": 0.7, "volume": 5192.0}, {"date": "2023-05-22", "close": 0.7, "volume": 648.0}, {"date": "2023-05-23", "close": 0.69, "volume": 1360.0}, {"date": "2023-05-24", "close": 0.7, "volume": 21247.0}, {"date": "2023-05-25", "close": 0.71, "volume": 25937.0}, {"date": "2023-05-26", "close": 0.7, "volume": 21000.0}, {"date": "2023-05-29", "close": 0.7, "volume": 52970.0}, {"date": "2023-05-30", "close": 0.69, "volume": 14768.0}, {"date": "2023-05-31", "close": 0.69, "volume": 336.0}, {"date": "2023-06-01", "close": 0.695, "volume": 17337.0}, {"date": "2023-06-05", "close": 0.68, "volume": 27258.0}, {"date": "2023-06-06", "close": 0.68, "volume": 4165.0}, {"date": "2023-06-07", "close": 0.68, "volume": 18639.0}, {"date": "2023-06-08", "close": 0.68, "volume": 7101.0}, {"date": "2023-06-09", "close": 0.675, "volume": 21407.0}, {"date": "2023-06-13", "close": 0.68, "volume": 1444.0}, {"date": "2023-06-14", "close": 0.685, "volume": 72178.0}, {"date": "2023-06-15", "close": 0.685, "volume": 13741.0}, {"date": "2023-06-16", "close": 0.685, "volume": 10000.0}, {"date": "2023-06-19", "close": 0.715, "volume": 40977.0}, {"date": "2023-06-21", "close": 0.715, "volume": 57521.0}, {"date": "2023-06-22", "close": 0.705, "volume": 475.0}, {"date": "2023-06-23", "close": 0.715, "volume": 7000.0}, {"date": "2023-06-26", "close": 0.705, "volume": 75.0}, {"date": "2023-06-27", "close": 0.71, "volume": 10085.0}, {"date": "2023-06-28", "close": 0.705, "volume": 34065.0}, {"date": "2023-06-29", "close": 0.7, "volume": 15000.0}, {"date": "2023-06-30", "close": 0.71, "volume": 6863.0}, {"date": "2023-07-03", "close": 0.7, "volume": 100400.0}, {"date": "2023-07-04", "close": 0.69, "volume": 66663.0}, {"date": "2023-07-05", "close": 0.69, "volume": 47130.0}, {"date": "2023-07-06", "close": 0.69, "volume": 10.0}, {"date": "2023-07-07", "close": 0.685, "volume": 3899.0}, {"date": "2023-07-10", "close": 0.685, "volume": 193087.0}, {"date": "2023-07-11", "close": 0.685, "volume": 36914.0}, {"date": "2023-07-12", "close": 0.68, "volume": 93997.0}, {"date": "2023-07-13", "close": 0.705, "volume": 29250.0}, {"date": "2023-07-14", "close": 0.7, "volume": 5012.0}, {"date": "2023-07-17", "close": 0.69, "volume": 50076.0}, {"date": "2023-07-18", "close": 0.685, "volume": 33020.0}, {"date": "2023-07-19", "close": 0.68, "volume": 82374.0}, {"date": "2023-07-20", "close": 0.68, "volume": 26818.0}, {"date": "2023-07-21", "close": 0.695, "volume": 38873.0}, {"date": "2023-07-24", "close": 0.705, "volume": 15248.0}, {"date": "2023-07-26", "close": 0.705, "volume": 13077.0}, {"date": "2023-07-27", "close": 0.69, "volume": 21641.0}, {"date": "2023-07-28", "close": 0.68, "volume": 518918.0}, {"date": "2023-07-31", "close": 0.71, "volume": 45900.0}, {"date": "2023-08-01", "close": 0.67, "volume": 358878.0}, {"date": "2023-08-02", "close": 0.68, "volume": 200252.0}, {"date": "2023-08-03", "close": 0.665, "volume": 216930.0}, {"date": "2023-08-04", "close": 0.66, "volume": 196198.0}, {"date": "2023-08-07", "close": 0.675, "volume": 62176.0}, {"date": "2023-08-08", "close": 0.68, "volume": 153094.0}, {"date": "2023-08-09", "close": 0.675, "volume": 102877.0}, {"date": "2023-08-10", "close": 0.675, "volume": 239509.0}, {"date": "2023-08-11", "close": 0.675, "volume": 166811.0}, {"date": "2023-08-14", "close": 0.67, "volume": 97354.0}, {"date": "2023-08-15", "close": 0.665, "volume": 243520.0}, {"date": "2023-08-16", "close": 0.68, "volume": 84575.0}, {"date": "2023-08-17", "close": 0.675, "volume": 116464.0}, {"date": "2023-08-18", "close": 0.67, "volume": 151887.0}, {"date": "2023-08-21", "close": 0.67, "volume": 2512.0}, {"date": "2023-08-22", "close": 0.67, "volume": 57390.0}, {"date": "2023-08-23", "close": 0.675, "volume": 13362.0}, {"date": "2023-08-24", "close": 0.68, "volume": 97115.0}, {"date": "2023-08-25", "close": 0.7, "volume": 15443.0}, {"date": "2023-08-28", "close": 0.69, "volume": 38588.0}, {"date": "2023-08-29", "close": 0.68, "volume": 31145.0}, {"date": "2023-08-30", "close": 0.66, "volume": 296682.0}, {"date": "2023-08-31", "close": 0.605, "volume": 99362.0}, {"date": "2023-09-01", "close": 0.62, "volume": 63757.0}, {"date": "2023-09-04", "close": 0.6, "volume": 195300.0}, {"date": "2023-09-05", "close": 0.58, "volume": 488453.0}, {"date": "2023-09-06", "close": 0.58, "volume": 4003.0}, {"date": "2023-09-07", "close": 0.565, "volume": 46166.0}, {"date": "2023-09-08", "close": 0.58, "volume": 31669.0}, {"date": "2023-09-11", "close": 0.555, "volume": 113678.0}, {"date": "2023-09-12", "close": 0.565, "volume": 18240.0}, {"date": "2023-09-13", "close": 0.5625, "volume": 17069.0}, {"date": "2023-09-14", "close": 0.575, "volume": 136050.0}, {"date": "2023-09-15", "close": 0.565, "volume": 49553.0}, {"date": "2023-09-18", "close": 0.565, "volume": 14672.0}, {"date": "2023-09-19", "close": 0.555, "volume": 36611.0}, {"date": "2023-09-20", "close": 0.555, "volume": 944.0}, {"date": "2023-09-21", "close": 0.55, "volume": 19227.0}, {"date": "2023-09-22", "close": 0.54, "volume": 36133.0}, {"date": "2023-09-25", "close": 0.52, "volume": 90331.0}, {"date": "2023-09-26", "close": 0.53, "volume": 45818.0}, {"date": "2023-09-27", "close": 0.535, "volume": 26339.0}, {"date": "2023-09-28", "close": 0.535, "volume": 39220.0}, {"date": "2023-09-29", "close": 0.505, "volume": 220705.0}, {"date": "2023-10-02", "close": 0.52, "volume": 12874.0}, {"date": "2023-10-03", "close": 0.505, "volume": 83342.0}, {"date": "2023-10-04", "close": 0.505, "volume": 35846.0}, {"date": "2023-10-05", "close": 0.505, "volume": 33901.0}, {"date": "2023-10-06", "close": 0.515, "volume": 300.0}, {"date": "2023-10-10", "close": 0.535, "volume": 15.0}, {"date": "2023-10-11", "close": 0.55, "volume": 31202.0}, {"date": "2023-10-12", "close": 0.555, "volume": 42604.0}, {"date": "2023-10-13", "close": 0.525, "volume": 40717.0}, {"date": "2023-10-16", "close": 0.56, "volume": 3168.0}, {"date": "2023-10-17", "close": 0.56, "volume": 7576.0}, {"date": "2023-10-18", "close": 0.58, "volume": 13550.0}, {"date": "2023-10-19", "close": 0.545, "volume": 105334.0}, {"date": "2023-10-20", "close": 0.59, "volume": 31540.0}, {"date": "2023-10-23", "close": 0.555, "volume": 16323.0}, {"date": "2023-10-24", "close": 0.545, "volume": 2.0}, {"date": "2023-10-25", "close": 0.56, "volume": 10002.0}, {"date": "2023-10-26", "close": 0.555, "volume": 2007.0}, {"date": "2023-10-27", "close": 0.515, "volume": 31284.0}, {"date": "2023-10-30", "close": 0.515, "volume": 14793.0}, {"date": "2023-10-31", "close": 0.47, "volume": 1289909.0}, {"date": "2023-11-01", "close": 0.375, "volume": 461372.0}, {"date": "2023-11-02", "close": 0.4, "volume": 170878.0}, {"date": "2023-11-03", "close": 0.39, "volume": 131353.0}, {"date": "2023-11-06", "close": 0.4, "volume": 180347.0}, {"date": "2023-11-07", "close": 0.4, "volume": 112530.0}, {"date": "2023-11-08", "close": 0.41, "volume": 71975.0}, {"date": "2023-11-09", "close": 0.375, "volume": 515383.0}, {"date": "2023-11-10", "close": 0.39, "volume": 24854.0}, {"date": "2023-11-13", "close": 0.39, "volume": 50050.0}, {"date": "2023-11-14", "close": 0.385, "volume": 35579.0}, {"date": "2023-11-15", "close": 0.38, "volume": 78263.0}, {"date": "2023-11-16", "close": 0.38, "volume": 19198.0}, {"date": "2023-11-17", "close": 0.375, "volume": 7797.0}, {"date": "2023-11-20", "close": 0.37, "volume": 101023.0}, {"date": "2023-11-21", "close": 0.39, "volume": 66007.0}, {"date": "2023-11-22", "close": 0.39, "volume": 632.0}, {"date": "2023-11-23", "close": 0.39, "volume": 134.0}, {"date": "2023-11-24", "close": 0.375, "volume": 43818.0}, {"date": "2023-11-27", "close": 0.37, "volume": 127385.0}, {"date": "2023-11-28", "close": 0.375, "volume": 80247.0}, {"date": "2023-11-29", "close": 0.38, "volume": 42419.0}, {"date": "2023-11-30", "close": 0.38, "volume": 3513.0}, {"date": "2023-12-01", "close": 0.38, "volume": 31568.0}, {"date": "2023-12-04", "close": 0.37, "volume": 114173.0}, {"date": "2023-12-05", "close": 0.36, "volume": 10000.0}, {"date": "2023-12-06", "close": 0.37, "volume": 24342.0}, {"date": "2023-12-07", "close": 0.36, "volume": 160604.0}, {"date": "2023-12-08", "close": 0.35, "volume": 49728.0}, {"date": "2023-12-11", "close": 0.355, "volume": 62233.0}, {"date": "2023-12-12", "close": 0.335, "volume": 90679.0}, {"date": "2023-12-13", "close": 0.345, "volume": 184669.0}, {"date": "2023-12-14", "close": 0.335, "volume": 176651.0}, {"date": "2023-12-15", "close": 0.355, "volume": 107105.0}, {"date": "2023-12-18", "close": 0.355, "volume": 106490.0}, {"date": "2023-12-19", "close": 0.36, "volume": 242877.0}, {"date": "2023-12-20", "close": 0.365, "volume": 19131.0}, {"date": "2023-12-21", "close": 0.37, "volume": 152467.0}, {"date": "2023-12-22", "close": 0.41, "volume": 85997.0}, {"date": "2023-12-27", "close": 0.395, "volume": 74410.0}, {"date": "2023-12-28", "close": 0.405, "volume": 39157.0}, {"date": "2023-12-29", "close": 0.395, "volume": 26786.0}, {"date": "2024-01-02", "close": 0.39, "volume": 350031.0}, {"date": "2024-01-03", "close": 0.37, "volume": 381826.0}, {"date": "2024-01-04", "close": 0.35, "volume": 460710.0}, {"date": "2024-01-05", "close": 0.37, "volume": 149755.0}, {"date": "2024-01-08", "close": 0.3725, "volume": 14294.0}, {"date": "2024-01-09", "close": 0.375, "volume": 17000.0}, {"date": "2024-01-10", "close": 0.36, "volume": 236141.0}, {"date": "2024-01-11", "close": 0.385, "volume": 82904.0}, {"date": "2024-01-12", "close": 0.37, "volume": 413684.0}, {"date": "2024-01-15", "close": 0.37, "volume": 206589.0}, {"date": "2024-01-16", "close": 0.38, "volume": 177820.0}, {"date": "2024-01-17", "close": 0.37, "volume": 77595.0}, {"date": "2024-01-18", "close": 0.37, "volume": 121124.0}, {"date": "2024-01-19", "close": 0.38, "volume": 86123.0}, {"date": "2024-01-22", "close": 0.37, "volume": 65825.0}, {"date": "2024-01-23", "close": 0.38, "volume": 48431.0}, {"date": "2024-01-24", "close": 0.38, "volume": 55234.0}, {"date": "2024-01-25", "close": 0.37, "volume": 39969.0}, {"date": "2024-01-29", "close": 0.37, "volume": 289041.0}, {"date": "2024-01-30", "close": 0.365, "volume": 122007.0}, {"date": "2024-01-31", "close": 0.39, "volume": 226309.0}, {"date": "2024-02-01", "close": 0.37, "volume": 363547.0}, {"date": "2024-02-02", "close": 0.37, "volume": 211737.0}, {"date": "2024-02-05", "close": 0.36, "volume": 68085.0}, {"date": "2024-02-06", "close": 0.37, "volume": 33800.0}, {"date": "2024-02-07", "close": 0.36, "volume": 164013.0}, {"date": "2024-02-08", "close": 0.35, "volume": 403537.0}, {"date": "2024-02-09", "close": 0.335, "volume": 413041.0}, {"date": "2024-02-12", "close": 0.34, "volume": 100679.0}, {"date": "2024-02-13", "close": 0.345, "volume": 84477.0}, {"date": "2024-02-14", "close": 0.36, "volume": 27657.0}, {"date": "2024-02-15", "close": 0.35, "volume": 8604.0}, {"date": "2024-02-16", "close": 0.365, "volume": 97785.0}, {"date": "2024-02-19", "close": 0.37, "volume": 141898.0}, {"date": "2024-02-20", "close": 0.37, "volume": 64740.0}, {"date": "2024-02-21", "close": 0.35, "volume": 77243.0}, {"date": "2024-02-22", "close": 0.37, "volume": 49608.0}, {"date": "2024-02-23", "close": 0.37, "volume": 2675.0}, {"date": "2024-02-26", "close": 0.345, "volume": 348499.0}, {"date": "2024-02-27", "close": 0.25, "volume": 1492485.0}, {"date": "2024-02-28", "close": 0.25, "volume": 252609.0}, {"date": "2024-02-29", "close": 0.23, "volume": 302290.0}, {"date": "2024-03-01", "close": 0.25, "volume": 357753.0}, {"date": "2024-03-04", "close": 0.225, "volume": 265480.0}, {"date": "2024-03-05", "close": 0.215, "volume": 968338.0}, {"date": "2024-03-06", "close": 0.225, "volume": 1087436.0}, {"date": "2024-03-07", "close": 0.2, "volume": 432521.0}, {"date": "2024-03-08", "close": 0.2, "volume": 76595.0}, {"date": "2024-03-11", "close": 0.21, "volume": 450776.0}, {"date": "2024-03-12", "close": 0.21, "volume": 450157.0}, {"date": "2024-03-13", "close": 0.235, "volume": 4445952.0}, {"date": "2024-03-14", "close": 0.23, "volume": 54849.0}, {"date": "2024-03-15", "close": 0.26, "volume": 304647.0}, {"date": "2024-03-18", "close": 0.225, "volume": 1284479.0}, {"date": "2024-03-19", "close": 0.225, "volume": 36245.0}, {"date": "2024-03-20", "close": 0.245, "volume": 261106.0}, {"date": "2024-03-21", "close": 0.235, "volume": 74513.0}, {"date": "2024-03-22", "close": 0.25, "volume": 313070.0}, {"date": "2024-03-25", "close": 0.245, "volume": 83101.0}, {"date": "2024-03-26", "close": 0.255, "volume": 66367.0}, {"date": "2024-03-27", "close": 0.26, "volume": 118855.0}, {"date": "2024-03-28", "close": 0.275, "volume": 133444.0}, {"date": "2024-04-02", "close": 0.27, "volume": 207171.0}, {"date": "2024-04-03", "close": 0.275, "volume": 8101.0}, {"date": "2024-04-04", "close": 0.3, "volume": 75885.0}, {"date": "2024-04-05", "close": 0.29, "volume": 13622.0}, {"date": "2024-04-08", "close": 0.285, "volume": 6394.0}, {"date": "2024-04-09", "close": 0.26, "volume": 190568.0}, {"date": "2024-04-10", "close": 0.28, "volume": 82429.0}, {"date": "2024-04-11", "close": 0.28, "volume": 46783.0}, {"date": "2024-04-12", "close": 0.275, "volume": 28925.0}, {"date": "2024-04-15", "close": 0.26, "volume": 142026.0}, {"date": "2024-04-16", "close": 0.27, "volume": 208283.0}, {"date": "2024-04-17", "close": 0.265, "volume": 31402.0}, {"date": "2024-04-18", "close": 0.275, "volume": 96.0}, {"date": "2024-04-19", "close": 0.27, "volume": 6250.0}, {"date": "2024-04-22", "close": 0.275, "volume": 38133.0}, {"date": "2024-04-23", "close": 0.275, "volume": 41133.0}, {"date": "2024-04-24", "close": 0.265, "volume": 42100.0}, {"date": "2024-04-26", "close": 0.27, "volume": 16745.0}, {"date": "2024-04-29", "close": 0.26, "volume": 146810.0}, {"date": "2024-04-30", "close": 0.275, "volume": 48854.0}, {"date": "2024-05-01", "close": 0.27, "volume": 72805.0}, {"date": "2024-05-02", "close": 0.265, "volume": 37552.0}, {"date": "2024-05-03", "close": 0.255, "volume": 138105.0}, {"date": "2024-05-06", "close": 0.255, "volume": 34884.0}, {"date": "2024-05-07", "close": 0.24, "volume": 247356.0}, {"date": "2024-05-08", "close": 0.245, "volume": 110007.0}, {"date": "2024-05-09", "close": 0.24, "volume": 2796.0}, {"date": "2024-05-10", "close": 0.235, "volume": 69152.0}, {"date": "2024-05-13", "close": 0.25, "volume": 38764.0}, {"date": "2024-05-14", "close": 0.25, "volume": 19028.0}, {"date": "2024-05-15", "close": 0.24, "volume": 56749.0}, {"date": "2024-05-16", "close": 0.235, "volume": 3506.0}, {"date": "2024-05-17", "close": 0.25, "volume": 31745.0}, {"date": "2024-05-20", "close": 0.2425, "volume": 103626.0}, {"date": "2024-05-21", "close": 0.24, "volume": 107711.0}, {"date": "2024-05-22", "close": 0.23, "volume": 265026.0}, {"date": "2024-05-23", "close": 0.24, "volume": 55457.0}, {"date": "2024-05-24", "close": 0.23, "volume": 18.0}, {"date": "2024-05-27", "close": 0.255, "volume": 116682.0}, {"date": "2024-05-28", "close": 0.25, "volume": 62197.0}, {"date": "2024-05-29", "close": 0.2425, "volume": 50701.0}, {"date": "2024-05-30", "close": 0.255, "volume": 76072.0}, {"date": "2024-06-03", "close": 0.245, "volume": 111340.0}, {"date": "2024-06-04", "close": 0.24, "volume": 20289.0}, {"date": "2024-06-05", "close": 0.245, "volume": 11922.0}, {"date": "2024-06-06", "close": 0.25, "volume": 153060.0}, {"date": "2024-06-07", "close": 0.245, "volume": 141197.0}, {"date": "2024-06-11", "close": 0.25, "volume": 130197.0}, {"date": "2024-06-12", "close": 0.26, "volume": 38912.0}, {"date": "2024-06-13", "close": 0.265, "volume": 28243.0}, {"date": "2024-06-14", "close": 0.25, "volume": 12126.0}, {"date": "2024-06-17", "close": 0.25, "volume": 11517.0}, {"date": "2024-06-18", "close": 0.26, "volume": 18593.0}, {"date": "2024-06-19", "close": 0.245, "volume": 365293.0}, {"date": "2024-06-20", "close": 0.27, "volume": 38139.0}, {"date": "2024-06-21", "close": 0.25, "volume": 118341.0}, {"date": "2024-06-24", "close": 0.25, "volume": 36204.0}, {"date": "2024-06-25", "close": 0.26, "volume": 8796.0}, {"date": "2024-06-26", "close": 0.245, "volume": 125799.0}, {"date": "2024-06-27", "close": 0.25, "volume": 13502.0}, {"date": "2024-06-28", "close": 0.25, "volume": 118485.0}, {"date": "2024-07-01", "close": 0.25, "volume": 1504.0}, {"date": "2024-07-02", "close": 0.25, "volume": 33508.0}, {"date": "2024-07-03", "close": 0.245, "volume": 108373.0}, {"date": "2024-07-04", "close": 0.25, "volume": 6000.0}, {"date": "2024-07-05", "close": 0.255, "volume": 14009.0}, {"date": "2024-07-08", "close": 0.255, "volume": 25608.0}, {"date": "2024-07-09", "close": 0.25, "volume": 62000.0}, {"date": "2024-07-10", "close": 0.27, "volume": 187230.0}, {"date": "2024-07-11", "close": 0.255, "volume": 94165.0}, {"date": "2024-07-12", "close": 0.275, "volume": 166261.0}, {"date": "2024-07-15", "close": 0.275, "volume": 62440.0}, {"date": "2024-07-16", "close": 0.27, "volume": 49886.0}, {"date": "2024-07-18", "close": 0.255, "volume": 10982.0}, {"date": "2024-07-19", "close": 0.26, "volume": 19813.0}, {"date": "2024-07-22", "close": 0.2625, "volume": 101554.0}, {"date": "2024-07-23", "close": 0.265, "volume": 27695.0}, {"date": "2024-07-24", "close": 0.265, "volume": 247717.0}, {"date": "2024-07-25", "close": 0.25, "volume": 51539.0}, {"date": "2024-07-26", "close": 0.255, "volume": 20008.0}, {"date": "2024-07-29", "close": 0.26, "volume": 27411.0}, {"date": "2024-07-30", "close": 0.26, "volume": 101068.0}, {"date": "2024-07-31", "close": 0.255, "volume": 209806.0}, {"date": "2024-08-01", "close": 0.26, "volume": 40019.0}, {"date": "2024-08-02", "close": 0.26, "volume": 25008.0}, {"date": "2024-08-05", "close": 0.26, "volume": 73916.0}, {"date": "2024-08-06", "close": 0.265, "volume": 231291.0}, {"date": "2024-08-08", "close": 0.25, "volume": 122278.0}, {"date": "2024-08-09", "close": 0.26, "volume": 130666.0}, {"date": "2024-08-12", "close": 0.26, "volume": 6816.0}, {"date": "2024-08-13", "close": 0.26, "volume": 69999.0}, {"date": "2024-08-14", "close": 0.26, "volume": 6252.0}, {"date": "2024-08-15", "close": 0.26, "volume": 38.0}, {"date": "2024-08-16", "close": 0.265, "volume": 27444.0}, {"date": "2024-08-19", "close": 0.265, "volume": 39723.0}, {"date": "2024-08-20", "close": 0.26, "volume": 804.0}, {"date": "2024-08-21", "close": 0.27, "volume": 1.0}, {"date": "2024-08-22", "close": 0.27, "volume": 25.0}, {"date": "2024-08-23", "close": 0.27, "volume": 5.0}, {"date": "2024-08-26", "close": 0.27, "volume": 31463.0}, {"date": "2024-08-27", "close": 0.27, "volume": 22126.0}, {"date": "2024-08-28", "close": 0.27, "volume": 100946.0}, {"date": "2024-08-29", "close": 0.195, "volume": 1008559.0}, {"date": "2024-08-30", "close": 0.18, "volume": 604171.0}, {"date": "2024-09-02", "close": 0.18, "volume": 333341.0}, {"date": "2024-09-03", "close": 0.185, "volume": 14583.0}, {"date": "2024-09-04", "close": 0.175, "volume": 71464.0}, {"date": "2024-09-05", "close": 0.18, "volume": 98173.0}, {"date": "2024-09-06", "close": 0.19, "volume": 17358.0}, {"date": "2024-09-09", "close": 0.175, "volume": 84079.0}, {"date": "2024-09-10", "close": 0.175, "volume": 101246.0}, {"date": "2024-09-11", "close": 0.185, "volume": 174271.0}, {"date": "2024-09-12", "close": 0.185, "volume": 82.0}, {"date": "2024-09-13", "close": 0.185, "volume": 48141.0}, {"date": "2024-09-16", "close": 0.19, "volume": 70273.0}, {"date": "2024-09-17", "close": 0.18, "volume": 79268.0}, {"date": "2024-09-18", "close": 0.18, "volume": 41957.0}, {"date": "2024-09-19", "close": 0.18, "volume": 7827.0}, {"date": "2024-09-20", "close": 0.18, "volume": 4476.0}, {"date": "2024-09-23", "close": 0.19, "volume": 60292.0}, {"date": "2024-09-24", "close": 0.19, "volume": 8.0}, {"date": "2024-09-25", "close": 0.195, "volume": 76729.0}, {"date": "2024-09-26", "close": 0.19, "volume": 75575.0}, {"date": "2024-09-27", "close": 0.19, "volume": 28581.0}, {"date": "2024-09-30", "close": 0.185, "volume": 1506.0}, {"date": "2024-10-01", "close": 0.19, "volume": 6406.0}, {"date": "2024-10-02", "close": 0.19, "volume": 502.0}, {"date": "2024-10-03", "close": 0.19, "volume": 195379.0}, {"date": "2024-10-07", "close": 0.18, "volume": 2.0}, {"date": "2024-10-09", "close": 0.185, "volume": 9195.0}, {"date": "2024-10-10", "close": 0.185, "volume": 7125.0}, {"date": "2024-10-11", "close": 0.18, "volume": 70002.0}, {"date": "2024-10-14", "close": 0.18, "volume": 2.0}, {"date": "2024-10-16", "close": 0.175, "volume": 347019.0}, {"date": "2024-10-17", "close": 0.18, "volume": 37987.0}, {"date": "2024-10-18", "close": 0.185, "volume": 9080.0}, {"date": "2024-10-21", "close": 0.175, "volume": 147679.0}, {"date": "2024-10-22", "close": 0.175, "volume": 4218.0}, {"date": "2024-10-23", "close": 0.195, "volume": 520512.0}, {"date": "2024-10-24", "close": 0.195, "volume": 4393.0}, {"date": "2024-10-28", "close": 0.195, "volume": 26.0}, {"date": "2024-10-29", "close": 0.18, "volume": 113461.0}, {"date": "2024-10-31", "close": 0.175, "volume": 8192.0}, {"date": "2024-11-01", "close": 0.195, "volume": 69845.0}, {"date": "2024-11-04", "close": 0.195, "volume": 14966.0}, {"date": "2024-11-05", "close": 0.195, "volume": 89444.0}, {"date": "2024-11-06", "close": 0.225, "volume": 207384.0}, {"date": "2024-11-07", "close": 0.22, "volume": 1136.0}, {"date": "2024-11-08", "close": 0.19, "volume": 20936.0}, {"date": "2024-11-11", "close": 0.2, "volume": 206671.0}, {"date": "2024-11-13", "close": 0.195, "volume": 12156.0}, {"date": "2024-11-14", "close": 0.1925, "volume": 10356.0}, {"date": "2024-11-15", "close": 0.1925, "volume": 51196.0}, {"date": "2024-11-18", "close": 0.195, "volume": 2329.0}, {"date": "2024-11-19", "close": 0.195, "volume": 5000.0}, {"date": "2024-11-20", "close": 0.19, "volume": 275310.0}, {"date": "2024-11-21", "close": 0.185, "volume": 8024.0}, {"date": "2024-11-22", "close": 0.19, "volume": 96480.0}, {"date": "2024-11-25", "close": 0.185, "volume": 2.0}, {"date": "2024-11-26", "close": 0.155, "volume": 603477.0}, {"date": "2024-11-27", "close": 0.16, "volume": 24088.0}, {"date": "2024-11-28", "close": 0.175, "volume": 45223.0}, {"date": "2024-11-29", "close": 0.165, "volume": 163421.0}, {"date": "2024-12-02", "close": 0.16, "volume": 152662.0}, {"date": "2024-12-03", "close": 0.165, "volume": 9361.0}, {"date": "2024-12-04", "close": 0.175, "volume": 51649.0}, {"date": "2024-12-05", "close": 0.185, "volume": 10639.0}, {"date": "2024-12-06", "close": 0.1725, "volume": 5000.0}, {"date": "2024-12-09", "close": 0.195, "volume": 72429.0}, {"date": "2024-12-10", "close": 0.185, "volume": 38062.0}, {"date": "2024-12-11", "close": 0.175, "volume": 720.0}, {"date": "2024-12-12", "close": 0.175, "volume": 2.0}, {"date": "2024-12-13", "close": 0.17, "volume": 120478.0}, {"date": "2024-12-16", "close": 0.18, "volume": 28.0}, {"date": "2024-12-17", "close": 0.175, "volume": 58810.0}, {"date": "2024-12-18", "close": 0.19, "volume": 171530.0}, {"date": "2024-12-19", "close": 0.17, "volume": 2150.0}, {"date": "2024-12-23", "close": 0.18, "volume": 2.0}, {"date": "2024-12-24", "close": 0.165, "volume": 48844.0}, {"date": "2024-12-27", "close": 0.165, "volume": 2.0}, {"date": "2024-12-30", "close": 0.165, "volume": 112613.0}, {"date": "2024-12-31", "close": 0.175, "volume": 69821.0}, {"date": "2025-01-02", "close": 0.17, "volume": 21672.0}, {"date": "2025-01-03", "close": 0.17, "volume": 104377.0}, {"date": "2025-01-06", "close": 0.165, "volume": 123019.0}, {"date": "2025-01-07", "close": 0.185, "volume": 156933.0}, {"date": "2025-01-08", "close": 0.185, "volume": 29234.0}, {"date": "2025-01-09", "close": 0.18, "volume": 5076.0}, {"date": "2025-01-10", "close": 0.175, "volume": 42.0}, {"date": "2025-01-13", "close": 0.175, "volume": 3892.0}, {"date": "2025-01-14", "close": 0.18, "volume": 133870.0}, {"date": "2025-01-15", "close": 0.18, "volume": 211860.0}, {"date": "2025-01-16", "close": 0.175, "volume": 42371.0}, {"date": "2025-01-17", "close": 0.17, "volume": 31955.0}, {"date": "2025-01-22", "close": 0.17, "volume": 107549.0}, {"date": "2025-01-23", "close": 0.175, "volume": 53287.0}, {"date": "2025-01-24", "close": 0.18, "volume": 13.0}, {"date": "2025-01-30", "close": 0.175, "volume": 21332.0}, {"date": "2025-02-04", "close": 0.185, "volume": 372478.0}, {"date": "2025-02-05", "close": 0.185, "volume": 25000.0}, {"date": "2025-02-07", "close": 0.18, "volume": 1000.0}, {"date": "2025-02-11", "close": 0.175, "volume": 74927.0}, {"date": "2025-02-18", "close": 0.1825, "volume": 5000.0}, {"date": "2025-02-20", "close": 0.18, "volume": 35555.0}, {"date": "2025-02-21", "close": 0.21, "volume": 472749.0}, {"date": "2025-02-24", "close": 0.215, "volume": 165840.0}, {"date": "2025-02-25", "close": 0.21, "volume": 72216.0}, {"date": "2025-02-26", "close": 0.22, "volume": 88721.0}, {"date": "2025-02-27", "close": 0.215, "volume": 206525.0}, {"date": "2025-02-28", "close": 0.22, "volume": 123187.0}, {"date": "2025-03-03", "close": 0.21, "volume": 192889.0}, {"date": "2025-03-07", "close": 0.195, "volume": 49370.0}, {"date": "2025-03-11", "close": 0.19, "volume": 49533.0}, {"date": "2025-03-12", "close": 0.195, "volume": 84783.0}, {"date": "2025-03-13", "close": 0.185, "volume": 833.0}, {"date": "2025-03-14", "close": 0.185, "volume": 67093.0}, {"date": "2025-03-17", "close": 0.185, "volume": 101411.0}, {"date": "2025-03-19", "close": 0.18, "volume": 24139.0}, {"date": "2025-03-20", "close": 0.19, "volume": 88621.0}, {"date": "2025-03-21", "close": 0.18, "volume": 17200.0}, {"date": "2025-03-24", "close": 0.18, "volume": 41756.0}, {"date": "2025-03-25", "close": 0.19, "volume": 26.0}, {"date": "2025-03-26", "close": 0.18, "volume": 2104.0}, {"date": "2025-03-27", "close": 0.18, "volume": 6929.0}, {"date": "2025-03-31", "close": 0.185, "volume": 5400.0}, {"date": "2025-04-01", "close": 0.18, "volume": 121345.0}, {"date": "2025-04-02", "close": 0.18, "volume": 88300.0}, {"date": "2025-04-03", "close": 0.185, "volume": 118979.0}, {"date": "2025-04-04", "close": 0.185, "volume": 24800.0}, {"date": "2025-04-07", "close": 0.135, "volume": 566451.0}, {"date": "2025-04-08", "close": 0.16, "volume": 168168.0}, {"date": "2025-04-09", "close": 0.175, "volume": 60173.0}, {"date": "2025-04-10", "close": 0.175, "volume": 67805.0}, {"date": "2025-04-11", "close": 0.175, "volume": 81674.0}, {"date": "2025-04-14", "close": 0.175, "volume": 305995.0}, {"date": "2025-04-15", "close": 0.175, "volume": 17900.0}, {"date": "2025-04-17", "close": 0.18, "volume": 93441.0}, {"date": "2025-04-22", "close": 0.18, "volume": 26300.0}, {"date": "2025-04-24", "close": 0.18, "volume": 201.0}, {"date": "2025-04-28", "close": 0.175, "volume": 83705.0}, {"date": "2025-04-29", "close": 0.18, "volume": 32243.0}, {"date": "2025-04-30", "close": 0.165, "volume": 107035.0}, {"date": "2025-05-02", "close": 0.175, "volume": 92868.0}, {"date": "2025-05-05", "close": 0.185, "volume": 58774.0}, {"date": "2025-05-07", "close": 0.175, "volume": 17584.0}, {"date": "2025-05-08", "close": 0.18, "volume": 21.0}, {"date": "2025-05-09", "close": 0.185, "volume": 99564.0}, {"date": "2025-05-12", "close": 0.185, "volume": 187579.0}, {"date": "2025-05-13", "close": 0.19, "volume": 51732.0}, {"date": "2025-05-15", "close": 0.195, "volume": 21.0}, {"date": "2025-05-16", "close": 0.195, "volume": 9449.0}, {"date": "2025-05-19", "close": 0.195, "volume": 8250.0}, {"date": "2025-05-20", "close": 0.2, "volume": 190171.0}, {"date": "2025-05-21", "close": 0.19, "volume": 123298.0}, {"date": "2025-05-22", "close": 0.19, "volume": 102745.0}, {"date": "2025-05-23", "close": 0.18, "volume": 140356.0}, {"date": "2025-05-26", "close": 0.18, "volume": 266789.0}, {"date": "2025-05-27", "close": 0.175, "volume": 26457.0}, {"date": "2025-05-28", "close": 0.18, "volume": 766.0}, {"date": "2025-05-29", "close": 0.185, "volume": 20.0}, {"date": "2025-05-30", "close": 0.185, "volume": 30185.0}, {"date": "2025-06-02", "close": 0.175, "volume": 1845.0}, {"date": "2025-06-03", "close": 0.175, "volume": 65911.0}, {"date": "2025-06-05", "close": 0.18, "volume": 31181.0}, {"date": "2025-06-06", "close": 0.185, "volume": 25000.0}, {"date": "2025-06-10", "close": 0.185, "volume": 5528.0}, {"date": "2025-06-11", "close": 0.175, "volume": 287129.0}, {"date": "2025-06-12", "close": 0.18, "volume": 23500.0}, {"date": "2025-06-13", "close": 0.175, "volume": 78325.0}, {"date": "2025-06-16", "close": 0.175, "volume": 11750.0}, {"date": "2025-06-17", "close": 0.175, "volume": 128733.0}, {"date": "2025-06-18", "close": 0.175, "volume": 5714.0}, {"date": "2025-06-19", "close": 0.17, "volume": 1786.0}, {"date": "2025-06-20", "close": 0.17, "volume": 136.0}, {"date": "2025-06-23", "close": 0.165, "volume": 81065.0}, {"date": "2025-06-24", "close": 0.17, "volume": 308779.0}, {"date": "2025-06-25", "close": 0.165, "volume": 460.0}, {"date": "2025-06-26", "close": 0.16, "volume": 78281.0}, {"date": "2025-06-27", "close": 0.165, "volume": 54879.0}, {"date": "2025-06-30", "close": 0.165, "volume": 115598.0}, {"date": "2025-07-01", "close": 0.17, "volume": 43075.0}, {"date": "2025-07-02", "close": 0.175, "volume": 6452.0}, {"date": "2025-07-03", "close": 0.175, "volume": 2564.0}, {"date": "2025-07-07", "close": 0.175, "volume": 1800.0}, {"date": "2025-07-08", "close": 0.175, "volume": 4701.0}, {"date": "2025-07-10", "close": 0.17, "volume": 170389.0}, {"date": "2025-07-11", "close": 0.165, "volume": 10000.0}, {"date": "2025-07-14", "close": 0.17, "volume": 2477.0}, {"date": "2025-07-15", "close": 0.17, "volume": 1.0}, {"date": "2025-07-17", "close": 0.17, "volume": 29.0}, {"date": "2025-07-22", "close": 0.17, "volume": 11000.0}, {"date": "2025-07-24", "close": 0.185, "volume": 6742.0}, {"date": "2025-07-25", "close": 0.17, "volume": 14144.0}, {"date": "2025-07-28", "close": 0.18, "volume": 102087.0}, {"date": "2025-07-29", "close": 0.18, "volume": 698.0}, {"date": "2025-07-30", "close": 0.18, "volume": 109467.0}, {"date": "2025-08-01", "close": 0.185, "volume": 2797.0}, {"date": "2025-08-04", "close": 0.18, "volume": 30476.0}, {"date": "2025-08-11", "close": 0.18, "volume": 1.0}, {"date": "2025-08-12", "close": 0.18, "volume": 58.0}, {"date": "2025-08-13", "close": 0.17, "volume": 71411.0}, {"date": "2025-08-14", "close": 0.17, "volume": 51224.0}, {"date": "2025-08-15", "close": 0.165, "volume": 59401.0}, {"date": "2025-08-18", "close": 0.17, "volume": 53985.0}, {"date": "2025-08-19", "close": 0.17, "volume": 17065.0}, {"date": "2025-08-21", "close": 0.175, "volume": 166627.0}, {"date": "2025-08-25", "close": 0.18, "volume": 6.0}, {"date": "2025-08-26", "close": 0.18, "volume": 2778.0}, {"date": "2025-08-29", "close": 0.17, "volume": 1323.0}, {"date": "2025-09-01", "close": 0.17, "volume": 29223.0}, {"date": "2025-09-02", "close": 0.17, "volume": 58750.0}, {"date": "2025-09-03", "close": 0.17, "volume": 83486.0}, {"date": "2025-09-04", "close": 0.165, "volume": 52822.0}, {"date": "2025-09-10", "close": 0.165, "volume": 70000.0}, {"date": "2025-09-11", "close": 0.165, "volume": 84793.0}, {"date": "2025-09-12", "close": 0.16, "volume": 60000.0}, {"date": "2025-09-15", "close": 0.18, "volume": 51418.0}, {"date": "2025-09-16", "close": 0.165, "volume": 10683.0}, {"date": "2025-09-17", "close": 0.18, "volume": 504689.0}, {"date": "2025-09-22", "close": 0.18, "volume": 25001.0}, {"date": "2025-09-23", "close": 0.18, "volume": 14340.0}, {"date": "2025-09-30", "close": 0.18, "volume": 5650.0}, {"date": "2025-10-01", "close": 0.175, "volume": 30000.0}, {"date": "2025-10-02", "close": 0.175, "volume": 15000.0}, {"date": "2025-10-03", "close": 0.175, "volume": 29028.0}, {"date": "2025-10-06", "close": 0.175, "volume": 20000.0}, {"date": "2025-10-07", "close": 0.17, "volume": 3160.0}, {"date": "2025-10-09", "close": 0.17, "volume": 40895.0}, {"date": "2025-10-10", "close": 0.165, "volume": 3001.0}, {"date": "2025-10-13", "close": 0.165, "volume": 10000.0}, {"date": "2025-10-14", "close": 0.165, "volume": 13000.0}, {"date": "2025-10-16", "close": 0.165, "volume": 75873.0}, {"date": "2025-10-17", "close": 0.17, "volume": 8.0}, {"date": "2025-10-20", "close": 0.165, "volume": 69133.0}, {"date": "2025-10-21", "close": 0.165, "volume": 47500.0}, {"date": "2025-10-22", "close": 0.1625, "volume": 7.0}, {"date": "2025-10-24", "close": 0.16, "volume": 5437.0}, {"date": "2025-10-27", "close": 0.16, "volume": 16493.0}, {"date": "2025-10-28", "close": 0.23, "volume": 1963426.0}, {"date": "2025-10-29", "close": 0.22, "volume": 446120.0}, {"date": "2025-10-30", "close": 0.22, "volume": 38949.0}, {"date": "2025-10-31", "close": 0.22, "volume": 120000.0}, {"date": "2025-11-03", "close": 0.225, "volume": 41381.0}, {"date": "2025-11-04", "close": 0.215, "volume": 21165.0}, {"date": "2025-11-05", "close": 0.215, "volume": 185950.0}, {"date": "2025-11-06", "close": 0.21, "volume": 50301.0}, {"date": "2025-11-07", "close": 0.21, "volume": 60693.0}, {"date": "2025-11-10", "close": 0.21, "volume": 42959.0}, {"date": "2025-11-11", "close": 0.225, "volume": 209667.0}, {"date": "2025-11-13", "close": 0.21, "volume": 53990.0}, {"date": "2025-11-14", "close": 0.22, "volume": 78443.0}, {"date": "2025-11-17", "close": 0.23, "volume": 90656.0}, {"date": "2025-11-18", "close": 0.225, "volume": 52727.0}, {"date": "2025-11-20", "close": 0.215, "volume": 20239.0}, {"date": "2025-11-21", "close": 0.21, "volume": 54000.0}, {"date": "2025-11-25", "close": 0.21, "volume": 51733.0}, {"date": "2025-11-26", "close": 0.205, "volume": 413.0}, {"date": "2025-12-01", "close": 0.21, "volume": 20.0}, {"date": "2025-12-03", "close": 0.215, "volume": 4510.0}, {"date": "2025-12-04", "close": 0.22, "volume": 31028.0}, {"date": "2025-12-05", "close": 0.215, "volume": 12500.0}, {"date": "2025-12-08", "close": 0.215, "volume": 1467.0}, {"date": "2025-12-09", "close": 0.215, "volume": 20782.0}, {"date": "2025-12-10", "close": 0.21, "volume": 90067.0}, {"date": "2025-12-11", "close": 0.2, "volume": 7016.0}, {"date": "2025-12-12", "close": 0.205, "volume": 2670.0}, {"date": "2025-12-15", "close": 0.21, "volume": 7.0}, {"date": "2025-12-16", "close": 0.205, "volume": 12598.0}, {"date": "2025-12-17", "close": 0.2, "volume": 160055.0}, {"date": "2025-12-18", "close": 0.205, "volume": 110000.0}, {"date": "2025-12-19", "close": 0.2, "volume": 70.0}, {"date": "2025-12-22", "close": 0.205, "volume": 20502.0}, {"date": "2025-12-23", "close": 0.2, "volume": 23257.0}, {"date": "2025-12-24", "close": 0.2, "volume": 16.0}, {"date": "2025-12-30", "close": 0.205, "volume": 10000.0}, {"date": "2025-12-31", "close": 0.205, "volume": 36413.0}, {"date": "2026-01-02", "close": 0.21, "volume": 102280.0}, {"date": "2026-01-05", "close": 0.21, "volume": 6184.0}, {"date": "2026-01-07", "close": 0.215, "volume": 186029.0}, {"date": "2026-01-08", "close": 0.245, "volume": 283786.0}, {"date": "2026-01-09", "close": 0.235, "volume": 112150.0}, {"date": "2026-01-12", "close": 0.235, "volume": 87136.0}, {"date": "2026-01-13", "close": 0.245, "volume": 12545.0}, {"date": "2026-01-14", "close": 0.245, "volume": 72993.0}, {"date": "2026-01-15", "close": 0.235, "volume": 178817.0}, {"date": "2026-01-19", "close": 0.24, "volume": 104552.0}, {"date": "2026-01-22", "close": 0.235, "volume": 10828.0}, {"date": "2026-01-23", "close": 0.24, "volume": 21644.0}, {"date": "2026-01-27", "close": 0.24, "volume": 2077.0}, {"date": "2026-01-28", "close": 0.245, "volume": 21.0}, {"date": "2026-01-29", "close": 0.245, "volume": 5000.0}, {"date": "2026-01-30", "close": 0.25, "volume": 83534.0}, {"date": "2026-02-02", "close": 0.24, "volume": 66001.0}, {"date": "2026-02-03", "close": 0.24, "volume": 37321.0}, {"date": "2026-02-04", "close": 0.24, "volume": 4279.0}, {"date": "2026-02-05", "close": 0.235, "volume": 48341.0}, {"date": "2026-02-09", "close": 0.235, "volume": 31553.0}, {"date": "2026-02-10", "close": 0.235, "volume": 17632.0}, {"date": "2026-02-12", "close": 0.235, "volume": 20811.0}, {"date": "2026-02-13", "close": 0.235, "volume": 26954.0}, {"date": "2026-02-17", "close": 0.245, "volume": 108390.0}, {"date": "2026-02-18", "close": 0.24, "volume": 32125.0}, {"date": "2026-02-19", "close": 0.265, "volume": 506008.0}, {"date": "2026-02-20", "close": 0.26, "volume": 341091.0}, {"date": "2026-02-23", "close": 0.275, "volume": 98387.0}, {"date": "2026-02-24", "close": 0.28, "volume": 109421.0}, {"date": "2026-02-25", "close": 0.2725, "volume": 217795.0}, {"date": "2026-02-26", "close": 0.27, "volume": 43987.0}, {"date": "2026-02-27", "close": 0.2675, "volume": 77423.0}, {"date": "2026-03-02", "close": 0.275, "volume": 394116.0}, {"date": "2026-03-03", "close": 0.245, "volume": 70347.0}, {"date": "2026-03-04", "close": 0.24, "volume": 2643.0}, {"date": "2026-03-05", "close": 0.235, "volume": 40453.0}, {"date": "2026-03-06", "close": 0.23, "volume": 55498.0}, {"date": "2026-03-09", "close": 0.22, "volume": 405276.0}, {"date": "2026-03-10", "close": 0.22, "volume": 90356.0}, {"date": "2026-03-12", "close": 0.23, "volume": 21857.0}, {"date": "2026-03-13", "close": 0.235, "volume": 13370.0}, {"date": "2026-03-16", "close": 0.215, "volume": 88090.0}, {"date": "2026-03-17", "close": 0.22, "volume": 40000.0}, {"date": "2026-03-18", "close": 0.225, "volume": 72726.0}, {"date": "2026-03-20", "close": 0.22, "volume": 4000.0}, {"date": "2026-03-23", "close": 0.2, "volume": 327294.0}, {"date": "2026-03-24", "close": 0.23, "volume": 78163.0}, {"date": "2026-03-30", "close": 0.205, "volume": 23227.0}, {"date": "2026-04-02", "close": 0.2, "volume": 166736.0}, {"date": "2026-04-07", "close": 0.21, "volume": 9509.0}, {"date": "2026-04-08", "close": 0.21, "volume": 1.0}, {"date": "2026-04-09", "close": 0.205, "volume": 49325.0}, {"date": "2026-04-10", "close": 0.19, "volume": 164712.0}, {"date": "2026-04-13", "close": 0.185, "volume": 9383.0}, {"date": "2026-04-14", "close": 0.2, "volume": 4055.0}, {"date": "2026-04-15", "close": 0.195, "volume": 20008.0}, {"date": "2026-04-17", "close": 0.19, "volume": 104143.0}, {"date": "2026-04-20", "close": 0.19, "volume": 9761.0}, {"date": "2026-04-21", "close": 0.2, "volume": 24028.0}, {"date": "2026-04-22", "close": 0.2, "volume": 21104.0}, {"date": "2026-04-24", "close": 0.19, "volume": 58397.0}, {"date": "2026-04-29", "close": 0.19, "volume": 18524.0}, {"date": "2026-04-30", "close": 0.195, "volume": 5133.0}, {"date": "2026-05-01", "close": 0.19, "volume": 75607.0}, {"date": "2026-05-05", "close": 0.2, "volume": 69086.0}, {"date": "2026-05-07", "close": 0.21, "volume": 10004.0}, {"date": "2026-05-11", "close": 0.205, "volume": 233.0}, {"date": "2026-05-12", "close": 0.225, "volume": 61866.0}, {"date": "2026-05-18", "close": 0.205, "volume": 5597.0}, {"date": "2026-05-21", "close": 0.22, "volume": 19497.0}, {"date": "2026-05-25", "close": 0.215, "volume": 54462.0}, {"date": "2026-05-26", "close": 0.215, "volume": 100102.0}, {"date": "2026-05-28", "close": 0.22, "volume": 132393.0}, {"date": "2026-06-01", "close": 0.22, "volume": 141156.0}, {"date": "2026-06-02", "close": 0.22, "volume": 682.0}, {"date": "2026-06-03", "close": 0.225, "volume": 84233.0}, {"date": "2026-06-04", "close": 0.23, "volume": 115767.0}, {"date": "2026-06-05", "close": 0.23, "volume": 73218.0}, {"date": "2026-06-10", "close": 0.24, "volume": 253147.0}, {"date": "2026-06-11", "close": 0.25, "volume": 75118.0}, {"date": "2026-06-12", "close": 0.255, "volume": 31085.0}, {"date": "2026-06-15", "close": 0.255, "volume": 250071.0}, {"date": "2026-06-16", "close": 0.245, "volume": 30561.0}, {"date": "2026-06-17", "close": 0.245, "volume": 10000.0}, {"date": "2026-06-19", "close": 0.245, "volume": 40107.0}, {"date": "2026-06-22", "close": 0.25, "volume": 188346.0}, {"date": "2026-06-23", "close": 0.26, "volume": 43340.0}, {"date": "2026-06-24", "close": 0.245, "volume": 53740.0}, {"date": "2026-06-25", "close": 0.275, "volume": 123473.0}, {"date": "2026-06-26", "close": 0.265, "volume": 48495.0}, {"date": "2026-06-29", "close": 0.265, "volume": 140376.0}, {"date": "2026-06-30", "close": 0.28, "volume": 374491.0}, {"date": "2026-07-01", "close": 0.28, "volume": 58345.0}, {"date": "2026-07-02", "close": 0.275, "volume": 52927.0}, {"date": "2026-07-03", "close": 0.27, "volume": 44990.0}, {"date": "2026-07-06", "close": 0.265, "volume": 25000.0}, {"date": "2026-07-07", "close": 0.265, "volume": 52980.0}, {"date": "2026-07-08", "close": 0.27, "volume": 1104.0}, {"date": "2026-07-09", "close": 0.27, "volume": 50606.0}, {"date": "2026-07-10", "close": 0.27, "volume": 9217.0}, {"date": "2026-07-13", "close": 0.27, "volume": 1625.0}, {"date": "2026-07-14", "close": 0.265, "volume": 114366.0}, {"date": "2026-07-15", "close": 0.265, "volume": 6991.0}, {"date": "2026-07-17", "close": 0.26, "volume": 2000.0}, {"date": "2026-07-20", "close": 0.275, "volume": 115614.0}, {"date": "2026-07-21", "close": 0.27, "volume": 26763.0}, {"date": "2026-07-22", "close": 0.275, "volume": 20431.0}, {"date": "2026-07-24", "close": 0.27, "volume": 24099.0}, {"date": "2026-07-28", "close": 0.27, "volume": 40053.0}, {"date": "2026-07-29", "close": 0.27, "volume": 66.0}, {"date": "2026-07-30", "close": 0.275, "volume": 53329.0}, {"date": "2026-07-31", "close": 0.275, "volume": 66.0}, {"date": "2026-08-03", "close": 0.295, "volume": 17984.0}, {"date": "2026-08-04", "close": 0.3, "volume": 1967.0}, {"date": "2026-08-05", "close": 0.3, "volume": 211631.0}, {"date": "2026-08-06", "close": 0.315, "volume": 17394.0}, {"date": "2026-08-07", "close": 0.305, "volume": 1700.0}, {"date": "2026-08-10", "close": 0.3, "volume": 6809.0}, {"date": "2026-08-11", "close": 0.29, "volume": 1600.0}, {"date": "2026-08-12", "close": 0.285, "volume": 119032.0}, {"date": "2026-08-13", "close": 0.28, "volume": 21053.0}, {"date": "2026-08-14", "close": 0.28, "volume": 34759.0}, {"date": "2026-08-18", "close": 0.275, "volume": 10008.0}, {"date": "2026-08-21", "close": 0.255, "volume": 27101.0}, {"date": "2026-08-24", "close": 0.255, "volume": 28647.0}, {"date": "2026-08-25", "close": 0.27, "volume": 8874.0}, {"date": "2026-08-26", "close": 0.27, "volume": 3622.0}, {"date": "2026-08-27", "close": 0.27, "volume": 877.0}, {"date": "2026-08-28", "close": 0.315, "volume": 476183.0}, {"date": "2026-08-31", "close": 0.31, "volume": 3268.0}, {"date": "2026-09-01", "close": 0.2825, "volume": 182297.0}, {"date": "2026-09-02", "close": 0.285, "volume": 135076.0}, {"date": "2026-09-03", "close": 0.265, "volume": 358489.0}, {"date": "2026-09-04", "close": 0.28, "volume": 10688.0}, {"date": "2026-09-07", "close": 0.3, "volume": 121437.0}], "refreshing": true}