{"ticker": "BWF", "overview": {"name": "Blackwall Limited", "country": "Australia", "industry": "Financial Services"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "BWF", "has_prices": true, "as_of": "2026-09-18", "last": 0.097, "prev_close": 0.096, "change": 0.0010000000000000009, "change_pct": 0.010416666666666676, "session_volume": 148.0, "vwap_5": 0.09761422299025801, "vwap_20": 0.1025651062528163, "vwap_60": 0.1147167085579608, "vwap_250": 0.22126404386334497, "high_52w": 0.245, "low_52w": 0.095, "avg_volume_20": 127827.2, "sessions": 400, "market_cap": {"value": 16405017.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03156490", "src": "ASX", "ticker": "BWF", "cik": "", "company": "Blackwall Limited", "company_raw": "Blackwall Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director just moved their BWF stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03156490", "trade_date": "2026-10-23", "timestamp": "2026-10-23", "mins": 15344}, {"id": "ASX-03153501", "src": "ASX", "ticker": "BWF", "cik": "", "company": "Blackwall Limited", "company_raw": "Blackwall Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director just moved their BWF stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03153501", "trade_date": "2026-10-16", "timestamp": "2026-10-16", "mins": 25424}, {"id": "ASX-03150709", "src": "ASX", "ticker": "BWF", "cik": "", "company": "Blackwall Limited", "company_raw": "Blackwall Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director files a director's interest notice on BWF", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03150709", "trade_date": "2026-10-09", "timestamp": "2026-10-09", "mins": 35504}, {"id": "ASX-03144006", "src": "ASX", "ticker": "BWF", "cik": "", "company": "Blackwall Limited", "company_raw": "Blackwall Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director files a director's interest notice on BWF", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03144006", "trade_date": "2026-09-25", "timestamp": "2026-09-25", "mins": 55664}, {"id": "ASX-03141024", "src": "ASX", "ticker": "BWF", "cik": "", "company": "Blackwall Limited", "company_raw": "Blackwall Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director files a director's interest notice on BWF", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03141024", "trade_date": "2026-09-18", "timestamp": "2026-09-18", "mins": 65744}, {"id": "ASX-03138523", "src": "ASX", "ticker": "BWF", "cik": "", "company": "Blackwall Limited", "company_raw": "Blackwall Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director files a director's interest notice on BWF", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03138523", "trade_date": "2026-09-11", "timestamp": "2026-09-11", "mins": 75824}, {"id": "ASX-03137085", "src": "ASX", "ticker": "BWF", "cik": "", "company": "Blackwall Limited", "company_raw": "Blackwall Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director files a director's interest notice on BWF", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03137085", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80144}, {"id": "ASX-03118837", "src": "ASX", "ticker": "BWF", "cik": "", "company": "Blackwall Limited", "company_raw": "Blackwall Ltd", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director files a director's interest notice on BWF", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03118837", "trade_date": "2026-07-28", "timestamp": "2026-07-28", "mins": 140624}, {"id": "ASX-03116724", "src": "ASX", "ticker": "BWF", "cik": "", "company": "Blackwall Limited", "company_raw": "Blackwall Ltd", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "BWF: director interest change (ASX)", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03116724", "trade_date": "2026-07-21", "timestamp": "2026-07-21", "mins": 150704}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "JR (Seph) Glew", "notice_type": "3Y", "direct_shares": 52437176.0, "indirect_shares": 52460395.0, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest. Seno Management Pty Ltd <Taipa A/C> (Seph is a director of the trustee and beneficiary of", "pct": null, "notice_date": "2026-07-27", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03114818-2A1686244", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "JR (Seph) Glew", "notice_type": "3Y", "direct_shares": 52342225.0, "indirect_shares": 52437176.0, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest. Seno Management Pty Ltd <Taipa A/C> (Seph is a director of the trustee and beneficiary of", "pct": null, "notice_date": "2026-07-21", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03112759-2A1685269", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "JR (Seph) Glew", "notice_type": "3Y", "direct_shares": 52227753.0, "indirect_shares": 52342225.0, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest. Seno Management Pty Ltd <Taipa A/C> (Seph is a director of the trustee and beneficiary of", "pct": null, "notice_date": "2026-07-08", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03109232-2A1683569", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "JR (Seph) Glew", "notice_type": "3Y", "direct_shares": 52165690.0, "indirect_shares": 52227753.0, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest. Seno Management Pty Ltd <Taipa A/C> (Seph is a director of the trustee and beneficiary of", "pct": null, "notice_date": "2026-06-29", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03105033-2A1680103", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "JR (Seph) Glew", "notice_type": "3Y", "direct_shares": 52158253.0, "indirect_shares": 52165690.0, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest. Seno Management Pty Ltd <Taipa A/C> (Seph is a director of the trustee and beneficiary of", "pct": null, "notice_date": "2026-06-19", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03101996-2A1678256", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "amended", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-05", "source_url": "https://www.marketindex.com.au/asx/bwf", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-09-08", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03133026-2A1696052", "needs_ocr": 1}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-27", "source_url": "https://www.marketindex.com.au/asx/bwf", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-21", "source_url": "https://www.marketindex.com.au/asx/bwf", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-08", "source_url": "https://www.marketindex.com.au/asx/bwf", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-29", "source_url": "https://www.marketindex.com.au/asx/bwf", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-19", "source_url": "https://www.marketindex.com.au/asx/bwf", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-11", "source_url": "https://www.marketindex.com.au/asx/bwf", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-26", "source_url": "https://www.marketindex.com.au/asx/bwf", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-15", "source_url": "https://www.marketindex.com.au/asx/bwf", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-07", "source_url": "https://www.marketindex.com.au/asx/bwf", "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": "2026-04-30", "source_url": "https://www.marketindex.com.au/asx/bwf", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-28", "source_url": "https://www.marketindex.com.au/asx/bwf", "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": "2026-03-26", "source_url": "https://www.marketindex.com.au/asx/bwf", "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": "2026-03-22", "source_url": "https://www.marketindex.com.au/asx/bwf", "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": "2026-03-10", "source_url": "https://www.marketindex.com.au/asx/bwf", "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": "2026-02-23", "source_url": "https://www.marketindex.com.au/asx/bwf", "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": "2026-02-04", "source_url": "https://www.marketindex.com.au/asx/bwf", "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": "2026-01-23", "source_url": "https://www.marketindex.com.au/asx/bwf", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-01-23", "source_url": "https://www.marketindex.com.au/asx/bwf", "needs_ocr": 0}], "directors": [{"name": "amended", "first_seen": "2026-02-05", "last_seen": "2026-02-05", "status": "current", "notices": 1}, {"name": "JR (Seph) Glew", "first_seen": "2026-06-19", "last_seen": "2026-07-27", "status": "current", "notices": 5}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-23", "form": "Security Holder Details", "title": "Change of Director's Interest Notice", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152431-2A1705868"}, {"date": "2026-10-16", "form": "Security Holder Details", "title": "Change of Director's Interest Notice", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149442-2A1704585"}, {"date": "2026-10-11", "form": "Other", "title": "Notice of Annual General Meeting/Proxy Form", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03147009-2A1703434"}, {"date": "2026-10-11", "form": "Issued Capital", "title": "Notification of buy-back - BWF", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03146981-2A1703427"}, {"date": "2026-10-09", "form": "Security Holder Details", "title": "Change of Director's Interest Notice", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03146650-2A1703290"}], "performance": {"ticker": "BWF", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2011-10-21", "close": 0.215825, "volume": 28959.0}, {"date": "2011-10-24", "close": 0.224458, "volume": 13900.0}, {"date": "2011-10-26", "close": 0.1856095, "volume": 13534.0}, {"date": "2011-10-27", "close": 0.129495, "volume": 88865.0}, {"date": "2011-10-28", "close": 0.129495, "volume": 27569.0}, {"date": "2011-10-31", "close": 0.146761, "volume": 12319.0}, {"date": "2011-11-02", "close": 0.138128, "volume": 10888.0}, {"date": "2011-11-04", "close": 0.138128, "volume": 55419.0}, {"date": "2011-11-07", "close": 0.129495, "volume": 36332.0}, {"date": "2011-11-08", "close": 0.129495, "volume": 21605.0}, {"date": "2011-11-09", "close": 0.129495, "volume": 62884.0}, {"date": "2011-11-11", "close": 0.138128, "volume": 61043.0}, {"date": "2011-11-14", "close": 0.129495, "volume": 280475.0}, {"date": "2011-11-15", "close": 0.129495, "volume": 51331.0}, {"date": "2011-11-16", "close": 0.129495, "volume": 115821.0}, {"date": "2011-11-17", "close": 0.120862, "volume": 2085.0}, {"date": "2011-11-18", "close": 0.120862, "volume": 21919.0}, {"date": "2011-11-21", "close": 0.120862, "volume": 5596.0}, {"date": "2011-11-23", "close": 0.120862, "volume": 20997.0}, {"date": "2011-11-24", "close": 0.120862, "volume": 103921.0}, {"date": "2011-11-25", "close": 0.120862, "volume": 5792.0}, {"date": "2011-11-28", "close": 0.120862, "volume": 1622.0}, {"date": "2011-11-29", "close": 0.120862, "volume": 11120.0}, {"date": "2011-11-30", "close": 0.1165455, "volume": 15714.0}, {"date": "2011-12-05", "close": 0.1165455, "volume": 7182.0}, {"date": "2011-12-06", "close": 0.1165455, "volume": 2192.0}, {"date": "2011-12-07", "close": 0.120862, "volume": 3423.0}, {"date": "2011-12-08", "close": 0.1165455, "volume": 11352.0}, {"date": "2011-12-09", "close": 0.1165455, "volume": 2196.0}, {"date": "2011-12-12", "close": 0.112229, "volume": 203922.0}, {"date": "2011-12-13", "close": 0.08633, "volume": 5664.0}, {"date": "2011-12-14", "close": 0.0906465, "volume": 9179.0}, {"date": "2011-12-16", "close": 0.0906465, "volume": 3854.0}, {"date": "2011-12-20", "close": 0.094963, "volume": 16987.0}, {"date": "2011-12-21", "close": 0.0992795, "volume": 7013.0}, {"date": "2011-12-22", "close": 0.0906465, "volume": 181956.0}, {"date": "2011-12-23", "close": 0.094963, "volume": 57532.0}, {"date": "2012-01-09", "close": 0.094963, "volume": 44718.0}, {"date": "2012-01-10", "close": 0.094963, "volume": 2603.0}, {"date": "2012-01-12", "close": 0.094963, "volume": 249044.0}, {"date": "2012-01-16", "close": 0.0906465, "volume": 166223.0}, {"date": "2012-01-17", "close": 0.0906465, "volume": 5560.0}, {"date": "2012-01-18", "close": 0.0906465, "volume": 28488.0}, {"date": "2012-01-19", "close": 0.0906465, "volume": 6718.0}, {"date": "2012-01-20", "close": 0.0906465, "volume": 3979.0}, {"date": "2012-01-23", "close": 0.08633, "volume": 25003.0}, {"date": "2012-01-25", "close": 0.08633, "volume": 2961.0}, {"date": "2012-01-30", "close": 0.08633, "volume": 82.0}, {"date": "2012-02-01", "close": 0.08633, "volume": 4914.0}, {"date": "2012-02-02", "close": 0.08633, "volume": 9593.0}, {"date": "2012-02-06", "close": 0.08633, "volume": 11410.0}, {"date": "2012-02-07", "close": 0.08633, "volume": 3385.0}, {"date": "2012-02-09", "close": 0.08633, "volume": 27920.0}, {"date": "2012-02-10", "close": 0.08633, "volume": 2598.0}, {"date": "2012-02-13", "close": 0.08633, "volume": 5792.0}, {"date": "2012-02-14", "close": 0.08633, "volume": 3475.0}, {"date": "2012-02-16", "close": 0.0906465, "volume": 7413.0}, {"date": "2012-02-21", "close": 0.0906465, "volume": 11746.0}, {"date": "2012-02-22", "close": 0.0906465, "volume": 2555.0}, {"date": "2012-02-28", "close": 0.0906465, "volume": 8008.0}, {"date": "2012-02-29", "close": 0.0906465, "volume": 2705.0}, {"date": "2012-03-01", "close": 0.138128, "volume": 116066.0}, {"date": "2012-03-05", "close": 0.1338115, "volume": 601304.0}, {"date": "2012-03-06", "close": 0.1338115, "volume": 6827.0}, {"date": "2012-03-08", "close": 0.112229, "volume": 416.0}, {"date": "2012-03-09", "close": 0.112229, "volume": 2588.0}, {"date": "2012-03-12", "close": 0.112229, "volume": 4633.0}, {"date": "2012-03-13", "close": 0.112229, "volume": 4170.0}, {"date": "2012-03-14", "close": 0.112229, "volume": 5328.0}, {"date": "2012-03-15", "close": 0.112229, "volume": 2313.0}, {"date": "2012-03-16", "close": 0.1165455, "volume": 1941.0}, {"date": "2012-03-21", "close": 0.1165455, "volume": 3761.0}, {"date": "2012-03-22", "close": 0.1165455, "volume": 695.0}, {"date": "2012-03-23", "close": 0.1165455, "volume": 15214.0}, {"date": "2012-03-26", "close": 0.1165455, "volume": 9267.0}, {"date": "2012-03-28", "close": 0.1165455, "volume": 36194.0}, {"date": "2012-03-29", "close": 0.120862, "volume": 95180.0}, {"date": "2012-04-03", "close": 0.112229, "volume": 2673.0}, {"date": "2012-04-04", "close": 0.1165455, "volume": 247771.0}, {"date": "2012-04-10", "close": 0.112229, "volume": 14827.0}, {"date": "2012-04-11", "close": 0.112229, "volume": 2780.0}, {"date": "2012-04-12", "close": 0.1165455, "volume": 6374.0}, {"date": "2012-04-13", "close": 0.120862, "volume": 528894.0}, {"date": "2012-04-16", "close": 0.1251785, "volume": 405421.0}, {"date": "2012-04-17", "close": 0.112229, "volume": 2780.0}, {"date": "2012-04-18", "close": 0.112229, "volume": 181930.0}, {"date": "2012-04-19", "close": 0.112229, "volume": 4782.0}, {"date": "2012-04-20", "close": 0.094963, "volume": 190024.0}, {"date": "2012-04-23", "close": 0.103596, "volume": 10912.0}, {"date": "2012-04-26", "close": 0.1165455, "volume": 231669.0}, {"date": "2012-04-27", "close": 0.1165455, "volume": 121508.0}, {"date": "2012-04-30", "close": 0.103596, "volume": 1875.0}, {"date": "2012-05-03", "close": 0.1079125, "volume": 84572.0}, {"date": "2012-05-04", "close": 0.103596, "volume": 18913.0}, {"date": "2012-05-07", "close": 0.1079125, "volume": 18185.0}, {"date": "2012-05-08", "close": 0.103596, "volume": 4633.0}, {"date": "2012-05-10", "close": 0.112229, "volume": 34750.0}, {"date": "2012-05-11", "close": 0.120862, "volume": 700229.0}, {"date": "2012-05-16", "close": 0.103596, "volume": 935.0}, {"date": "2012-05-18", "close": 0.103596, "volume": 4270.0}, {"date": "2012-05-23", "close": 0.103596, "volume": 9218.0}, {"date": "2012-05-24", "close": 0.0992795, "volume": 12907.0}, {"date": "2012-05-25", "close": 0.0992795, "volume": 167033.0}, {"date": "2012-05-29", "close": 0.08633, "volume": 409103.0}, {"date": "2012-05-31", "close": 0.0707906, "volume": 22119.0}, {"date": "2012-06-01", "close": 0.08633, "volume": 23307.0}, {"date": "2012-06-04", "close": 0.08633, "volume": 1390.0}, {"date": "2012-06-05", "close": 0.094963, "volume": 1332677.0}, {"date": "2012-06-06", "close": 0.0811502, "volume": 177332.0}, {"date": "2012-06-13", "close": 0.0759704, "volume": 11583.0}, {"date": "2012-06-14", "close": 0.077697, "volume": 55011.0}, {"date": "2012-06-18", "close": 0.0794236, "volume": 28959.0}, {"date": "2012-06-19", "close": 0.0794236, "volume": 29264.0}, {"date": "2012-06-25", "close": 0.0794236, "volume": 1149.0}, {"date": "2012-06-26", "close": 0.0794236, "volume": 28173.0}, {"date": "2012-06-27", "close": 0.0802869, "volume": 13623.0}, {"date": "2012-06-29", "close": 0.08633, "volume": 511799.0}, {"date": "2012-07-03", "close": 0.0802869, "volume": 24325.0}, {"date": "2012-07-09", "close": 0.0802869, "volume": 7182.0}, {"date": "2012-07-10", "close": 0.08633, "volume": 1726.0}, {"date": "2012-07-12", "close": 0.0802869, "volume": 1853.0}, {"date": "2012-07-13", "close": 0.0802869, "volume": 131.0}, {"date": "2012-07-16", "close": 0.0794236, "volume": 11583.0}, {"date": "2012-07-23", "close": 0.0802869, "volume": 17182.0}, {"date": "2012-07-27", "close": 0.0811502, "volume": 1622.0}, {"date": "2012-07-30", "close": 0.0794236, "volume": 60813.0}, {"date": "2012-08-01", "close": 0.0794236, "volume": 4357.0}, {"date": "2012-08-10", "close": 0.0802869, "volume": 1726.0}, {"date": "2012-08-14", "close": 0.0802869, "volume": 5560.0}, {"date": "2012-08-17", "close": 0.0802869, "volume": 9145.0}, {"date": "2012-08-20", "close": 0.0802869, "volume": 86876.0}, {"date": "2012-08-22", "close": 0.0802869, "volume": 32012.0}, {"date": "2012-08-23", "close": 0.0794236, "volume": 1649.0}, {"date": "2012-08-24", "close": 0.0794236, "volume": 7529.0}, {"date": "2012-08-27", "close": 0.0794236, "volume": 4170.0}, {"date": "2012-08-30", "close": 0.0794236, "volume": 123.0}, {"date": "2012-08-31", "close": 0.0794236, "volume": 73338.0}, {"date": "2012-09-04", "close": 0.0768337, "volume": 6508.0}, {"date": "2012-09-06", "close": 0.0785603, "volume": 275193.0}, {"date": "2012-09-12", "close": 0.0785603, "volume": 245147.0}, {"date": "2012-09-13", "close": 0.0733805, "volume": 3243.0}, {"date": "2012-09-17", "close": 0.0742438, "volume": 1797.0}, {"date": "2012-09-20", "close": 0.0820135, "volume": 23167.0}, {"date": "2012-09-24", "close": 0.0742438, "volume": 116085.0}, {"date": "2012-09-25", "close": 0.077697, "volume": 173752.0}, {"date": "2012-10-03", "close": 0.0742438, "volume": 2896.0}, {"date": "2012-10-08", "close": 0.0742438, "volume": 13321.0}, {"date": "2012-10-15", "close": 0.0733805, "volume": 7453.0}, {"date": "2012-10-18", "close": 0.0733805, "volume": 1158.0}, {"date": "2012-10-19", "close": 0.0733805, "volume": 3707.0}, {"date": "2012-10-23", "close": 0.0768337, "volume": 5100.0}, {"date": "2012-10-25", "close": 0.0768337, "volume": 7043.0}, {"date": "2012-11-01", "close": 0.0820135, "volume": 9846.0}, {"date": "2012-11-02", "close": 0.0820135, "volume": 1390.0}, {"date": "2012-11-06", "close": 0.0820135, "volume": 5151.0}, {"date": "2012-11-09", "close": 0.08633, "volume": 173752.0}, {"date": "2012-11-12", "close": 0.0716539, "volume": 53187.0}, {"date": "2012-11-13", "close": 0.0733805, "volume": 2131.0}, {"date": "2012-11-14", "close": 0.077697, "volume": 2317.0}, {"date": "2012-11-16", "close": 0.077697, "volume": 1754.0}, {"date": "2012-11-20", "close": 0.0820135, "volume": 369769.0}, {"date": "2012-11-23", "close": 0.0820135, "volume": 5748.0}, {"date": "2012-11-29", "close": 0.0820135, "volume": 3561.0}, {"date": "2012-11-30", "close": 0.0820135, "volume": 24009.0}, {"date": "2012-12-06", "close": 0.08633, "volume": 18765.0}, {"date": "2012-12-07", "close": 0.08633, "volume": 2078.0}, {"date": "2012-12-10", "close": 0.08633, "volume": 649.0}, {"date": "2012-12-17", "close": 0.0992795, "volume": 2896.0}, {"date": "2012-12-18", "close": 0.103596, "volume": 31141.0}, {"date": "2012-12-20", "close": 0.112229, "volume": 24848.0}, {"date": "2013-01-02", "close": 0.094963, "volume": 1845.0}, {"date": "2013-01-08", "close": 0.094963, "volume": 40542.0}, {"date": "2013-01-10", "close": 0.112229, "volume": 148904.0}, {"date": "2013-01-11", "close": 0.112229, "volume": 98295.0}, {"date": "2013-01-17", "close": 0.0906465, "volume": 811.0}, {"date": "2013-01-18", "close": 0.112229, "volume": 24691.0}, {"date": "2013-01-25", "close": 0.094963, "volume": 23167.0}, {"date": "2013-01-29", "close": 0.094963, "volume": 739.0}, {"date": "2013-01-30", "close": 0.094963, "volume": 5053.0}, {"date": "2013-01-31", "close": 0.094963, "volume": 8886.0}, {"date": "2013-02-01", "close": 0.0906465, "volume": 7975.0}, {"date": "2013-02-07", "close": 0.1079125, "volume": 37365.0}, {"date": "2013-02-08", "close": 0.1079125, "volume": 20553.0}, {"date": "2013-02-12", "close": 0.08633, "volume": 3190.0}, {"date": "2013-02-13", "close": 0.08633, "volume": 15860.0}, {"date": "2013-02-14", "close": 0.0733805, "volume": 4291.0}, {"date": "2013-02-18", "close": 0.0854667, "volume": 10205.0}, {"date": "2013-02-20", "close": 0.0854667, "volume": 4865.0}, {"date": "2013-02-21", "close": 0.0906465, "volume": 2317.0}, {"date": "2013-02-22", "close": 0.103596, "volume": 5792.0}, {"date": "2013-02-25", "close": 0.1079125, "volume": 57917.0}, {"date": "2013-02-26", "close": 0.103596, "volume": 10594.0}, {"date": "2013-02-27", "close": 0.1079125, "volume": 357797.0}, {"date": "2013-03-01", "close": 0.1079125, "volume": 172726.0}, {"date": "2013-03-04", "close": 0.094963, "volume": 6718.0}, {"date": "2013-03-11", "close": 0.0992795, "volume": 6718.0}, {"date": "2013-03-18", "close": 0.0992795, "volume": 15319.0}, {"date": "2013-03-19", "close": 0.0992795, "volume": 9471.0}, {"date": "2013-03-21", "close": 0.0992795, "volume": 3410.0}, {"date": "2013-03-26", "close": 0.0992795, "volume": 5652.0}, {"date": "2013-04-02", "close": 0.112229, "volume": 23167.0}, {"date": "2013-04-03", "close": 0.103596, "volume": 14132.0}, {"date": "2013-04-04", "close": 0.103596, "volume": 2439.0}, {"date": "2013-04-05", "close": 0.1079125, "volume": 318545.0}, {"date": "2013-04-08", "close": 0.103596, "volume": 177581.0}, {"date": "2013-04-09", "close": 0.103596, "volume": 3479.0}, {"date": "2013-04-12", "close": 0.1165455, "volume": 77686.0}, {"date": "2013-04-18", "close": 0.146761, "volume": 34103.0}, {"date": "2013-05-01", "close": 0.1079125, "volume": 15290.0}, {"date": "2013-05-03", "close": 0.1251785, "volume": 2677.0}, {"date": "2013-05-09", "close": 0.1251785, "volume": 18765.0}, {"date": "2013-05-10", "close": 0.1251785, "volume": 2548.0}, {"date": "2013-05-14", "close": 0.112229, "volume": 1103.0}, {"date": "2013-05-17", "close": 0.1165455, "volume": 4613.0}, {"date": "2013-05-22", "close": 0.1165455, "volume": 8517.0}, {"date": "2013-05-24", "close": 0.1165455, "volume": 463.0}, {"date": "2013-05-28", "close": 0.1165455, "volume": 1878.0}, {"date": "2013-05-29", "close": 0.1165455, "volume": 695.0}, {"date": "2013-05-31", "close": 0.1165455, "volume": 429.0}, {"date": "2013-06-04", "close": 0.1165455, "volume": 411.0}, {"date": "2013-06-06", "close": 0.1165455, "volume": 4865.0}, {"date": "2013-06-07", "close": 0.1165455, "volume": 16449.0}, {"date": "2013-06-11", "close": 0.120862, "volume": 16446.0}, {"date": "2013-06-14", "close": 0.1165455, "volume": 247.0}, {"date": "2013-06-17", "close": 0.1165455, "volume": 7182.0}, {"date": "2013-06-18", "close": 0.1165455, "volume": 7982.0}, {"date": "2013-06-20", "close": 0.1251785, "volume": 52808.0}, {"date": "2013-06-21", "close": 0.1165455, "volume": 7058.0}, {"date": "2013-06-24", "close": 0.1165455, "volume": 9498.0}, {"date": "2013-06-26", "close": 0.1165455, "volume": 12253.0}, {"date": "2013-07-04", "close": 0.1251785, "volume": 14420.0}, {"date": "2013-07-05", "close": 0.146761, "volume": 296073.0}, {"date": "2013-07-08", "close": 0.129495, "volume": 1020032.0}, {"date": "2013-07-09", "close": 0.129495, "volume": 1142.0}, {"date": "2013-07-15", "close": 0.1338115, "volume": 127.0}, {"date": "2013-07-23", "close": 0.1338115, "volume": 1267.0}, {"date": "2013-07-24", "close": 0.1338115, "volume": 863.0}, {"date": "2013-07-31", "close": 0.1597105, "volume": 115835.0}, {"date": "2013-08-02", "close": 0.1510775, "volume": 4633.0}, {"date": "2013-08-05", "close": 0.1510775, "volume": 927.0}, {"date": "2013-08-06", "close": 0.1510775, "volume": 4865.0}, {"date": "2013-08-16", "close": 0.129495, "volume": 10280.0}, {"date": "2013-08-19", "close": 0.129495, "volume": 20734.0}, {"date": "2013-08-20", "close": 0.129495, "volume": 7583.0}, {"date": "2013-08-22", "close": 0.129495, "volume": 6590.0}, {"date": "2013-08-23", "close": 0.129495, "volume": 695.0}, {"date": "2013-08-26", "close": 0.138128, "volume": 909.0}, {"date": "2013-08-27", "close": 0.1338115, "volume": 5792.0}, {"date": "2013-08-29", "close": 0.138128, "volume": 886.0}, {"date": "2013-08-30", "close": 0.138128, "volume": 167146.0}, {"date": "2013-09-03", "close": 0.189926, "volume": 40883.0}, {"date": "2013-09-05", "close": 0.17266, "volume": 126839.0}, {"date": "2013-09-06", "close": 0.189926, "volume": 4863.0}, {"date": "2013-09-13", "close": 0.17266, "volume": 13975.0}, {"date": "2013-09-17", "close": 0.198559, "volume": 14296.0}, {"date": "2013-09-18", "close": 0.198559, "volume": 8166.0}, {"date": "2013-09-19", "close": 0.189926, "volume": 123.0}, {"date": "2013-09-26", "close": 0.189926, "volume": 3173.0}, {"date": "2013-09-27", "close": 0.198559, "volume": 1448.0}, {"date": "2013-09-30", "close": 0.233091, "volume": 33791.0}, {"date": "2013-10-02", "close": 0.2115085, "volume": 7211.0}, {"date": "2013-10-03", "close": 0.207192, "volume": 55660.0}, {"date": "2013-10-04", "close": 0.198559, "volume": 812230.0}, {"date": "2013-10-07", "close": 0.207192, "volume": 927.0}, {"date": "2013-10-08", "close": 0.215825, "volume": 5213.0}, {"date": "2013-10-09", "close": 0.215825, "volume": 2317.0}, {"date": "2013-10-10", "close": 0.215825, "volume": 49379.0}, {"date": "2013-10-11", "close": 0.224458, "volume": 57917.0}, {"date": "2013-10-17", "close": 0.2028755, "volume": 19096.0}, {"date": "2013-10-21", "close": 0.2115085, "volume": 2914.0}, {"date": "2013-10-22", "close": 0.207192, "volume": 10585.0}, {"date": "2013-10-24", "close": 0.2201415, "volume": 56.0}, {"date": "2013-10-28", "close": 0.2287745, "volume": 217133.0}, {"date": "2013-10-29", "close": 0.224458, "volume": 17375.0}, {"date": "2013-10-30", "close": 0.224458, "volume": 13900.0}, {"date": "2013-10-31", "close": 0.215825, "volume": 32795.0}, {"date": "2013-11-04", "close": 0.224458, "volume": 18520.0}, {"date": "2013-11-05", "close": 0.215825, "volume": 20217.0}, {"date": "2013-11-06", "close": 0.215825, "volume": 90569.0}, {"date": "2013-11-07", "close": 0.207192, "volume": 208881.0}, {"date": "2013-11-11", "close": 0.207192, "volume": 8108.0}, {"date": "2013-11-12", "close": 0.207192, "volume": 378344.0}, {"date": "2013-11-13", "close": 0.207192, "volume": 1390.0}, {"date": "2013-11-20", "close": 0.2115085, "volume": 8572.0}, {"date": "2013-11-21", "close": 0.2115085, "volume": 3591.0}, {"date": "2013-11-22", "close": 0.2115085, "volume": 135712.0}, {"date": "2013-11-27", "close": 0.2115085, "volume": 15209.0}, {"date": "2013-11-28", "close": 0.2115085, "volume": 2619.0}, {"date": "2013-12-06", "close": 0.2115085, "volume": 7413.0}, {"date": "2013-12-09", "close": 0.215825, "volume": 153028.0}, {"date": "2013-12-10", "close": 0.224458, "volume": 89517.0}, {"date": "2013-12-13", "close": 0.215825, "volume": 13668.0}, {"date": "2013-12-16", "close": 0.207192, "volume": 20980.0}, {"date": "2013-12-18", "close": 0.207192, "volume": 2780.0}, {"date": "2013-12-19", "close": 0.2028755, "volume": 34505.0}, {"date": "2013-12-23", "close": 0.2028755, "volume": 573.0}, {"date": "2013-12-27", "close": 0.2028755, "volume": 29181.0}, {"date": "2013-12-30", "close": 0.224458, "volume": 57917.0}, {"date": "2013-12-31", "close": 0.224458, "volume": 86876.0}, {"date": "2014-01-08", "close": 0.207192, "volume": 27800.0}, {"date": "2014-01-09", "close": 0.224458, "volume": 30117.0}, {"date": "2014-01-10", "close": 0.224458, "volume": 35231.0}, {"date": "2014-01-14", "close": 0.2287745, "volume": 3774.0}, {"date": "2014-01-16", "close": 0.233091, "volume": 23167.0}, {"date": "2014-01-21", "close": 0.233091, "volume": 6363.0}, {"date": "2014-01-22", "close": 0.233091, "volume": 695.0}, {"date": "2014-01-23", "close": 0.241724, "volume": 3519.0}, {"date": "2014-01-24", "close": 0.2546735, "volume": 63495.0}, {"date": "2014-01-28", "close": 0.2546735, "volume": 3004.0}, {"date": "2014-01-30", "close": 0.241724, "volume": 6709.0}, {"date": "2014-02-04", "close": 0.224458, "volume": 6950.0}, {"date": "2014-02-11", "close": 0.224458, "volume": null}, {"date": "2014-02-12", "close": 0.241724, "volume": 2101.0}, {"date": "2014-02-14", "close": 0.241724, "volume": 43313.0}, {"date": "2014-02-17", "close": 0.241724, "volume": 541.0}, {"date": "2014-02-18", "close": 0.241724, "volume": 4170.0}, {"date": "2014-02-19", "close": 0.250357, "volume": 14016.0}, {"date": "2014-02-20", "close": 0.241724, "volume": 4170.0}, {"date": "2014-02-21", "close": 0.2287745, "volume": 13962.0}, {"date": "2014-02-24", "close": 0.233091, "volume": 118615.0}, {"date": "2014-02-25", "close": 0.2460405, "volume": 11583.0}, {"date": "2014-02-27", "close": 0.233091, "volume": 2548.0}, {"date": "2014-03-04", "close": 0.241724, "volume": 23078.0}, {"date": "2014-03-05", "close": 0.25899, "volume": 23167.0}, {"date": "2014-03-06", "close": 0.25899, "volume": 31044.0}, {"date": "2014-03-07", "close": 0.267623, "volume": 82532.0}, {"date": "2014-03-10", "close": 0.276256, "volume": 94011.0}, {"date": "2014-03-11", "close": 0.276256, "volume": 650.0}, {"date": "2014-03-12", "close": 0.267623, "volume": 24844.0}, {"date": "2014-03-14", "close": 0.293522, "volume": 67225.0}, {"date": "2014-03-17", "close": 0.284889, "volume": 2175.0}, {"date": "2014-03-18", "close": 0.2805725, "volume": 19113.0}, {"date": "2014-03-20", "close": 0.2287745, "volume": 15364.0}, {"date": "2014-03-21", "close": 0.2287745, "volume": 14923.0}, {"date": "2014-03-24", "close": 0.233091, "volume": 22704.0}, {"date": "2014-03-25", "close": 0.2374075, "volume": 25618.0}, {"date": "2014-03-26", "close": 0.2374075, "volume": 1795.0}, {"date": "2014-03-27", "close": 0.233091, "volume": 23167.0}, {"date": "2014-03-28", "close": 0.233091, "volume": 2317.0}, {"date": "2014-03-31", "close": 0.2633065, "volume": 63709.0}, {"date": "2014-04-01", "close": 0.2374075, "volume": 1.0}, {"date": "2014-04-02", "close": 0.241724, "volume": 11583.0}, {"date": "2014-04-04", "close": 0.241724, "volume": 46218.0}, {"date": "2014-04-07", "close": 0.233091, "volume": 17375.0}, {"date": "2014-04-09", "close": 0.2546735, "volume": 11583.0}, {"date": "2014-04-14", "close": 0.2546735, "volume": 2317.0}, {"date": "2014-04-15", "close": 0.233091, "volume": 4402.0}, {"date": "2014-04-16", "close": 0.233091, "volume": 48619.0}, {"date": "2014-04-29", "close": 0.267623, "volume": 28959.0}, {"date": "2014-04-30", "close": 0.2374075, "volume": 15252.0}, {"date": "2014-05-02", "close": 0.2374075, "volume": 4402.0}, {"date": "2014-05-06", "close": 0.2374075, "volume": 1256.0}, {"date": "2014-05-08", "close": 0.2374075, "volume": 2258.0}, {"date": "2014-05-09", "close": 0.233091, "volume": 12194.0}, {"date": "2014-05-14", "close": 0.233091, "volume": 162698.0}, {"date": "2014-05-15", "close": 0.233091, "volume": 695.0}, {"date": "2014-05-16", "close": 0.2374075, "volume": 68575.0}, {"date": "2014-05-19", "close": 0.233091, "volume": 49576.0}, {"date": "2014-05-20", "close": 0.233091, "volume": 92839.0}, {"date": "2014-05-29", "close": 0.233091, "volume": 26410.0}, {"date": "2014-06-02", "close": 0.2287745, "volume": 72393.0}, {"date": "2014-06-03", "close": 0.2115085, "volume": 7629.0}, {"date": "2014-06-04", "close": 0.215825, "volume": 37222.0}, {"date": "2014-06-05", "close": 0.2115085, "volume": 19113.0}, {"date": "2014-06-11", "close": 0.2115085, "volume": 819.0}, {"date": "2014-06-12", "close": 0.2115085, "volume": 2387.0}, {"date": "2014-06-13", "close": 0.2115085, "volume": 79678.0}, {"date": "2014-06-16", "close": 0.164027, "volume": 63152.0}, {"date": "2014-06-18", "close": 0.181293, "volume": 221012.0}, {"date": "2014-06-20", "close": 0.207192, "volume": 325.0}, {"date": "2014-06-23", "close": 0.1856095, "volume": 5268.0}, {"date": "2014-06-25", "close": 0.1856095, "volume": 4633.0}, {"date": "2014-06-26", "close": 0.207192, "volume": 5824.0}, {"date": "2014-06-27", "close": 0.215825, "volume": 3443.0}, {"date": "2014-07-01", "close": 0.215825, "volume": 54475.0}, {"date": "2014-07-04", "close": 0.198559, "volume": 2548.0}, {"date": "2014-07-10", "close": 0.1942425, "volume": 5328.0}, {"date": "2014-07-11", "close": 0.207192, "volume": 52540.0}, {"date": "2014-07-14", "close": 0.207192, "volume": 17375.0}, {"date": "2014-07-15", "close": 0.207192, "volume": 57263.0}, {"date": "2014-07-16", "close": 0.2287745, "volume": 68765.0}, {"date": "2014-07-17", "close": 0.207192, "volume": 4477.0}, {"date": "2014-07-21", "close": 0.2115085, "volume": 8142.0}, {"date": "2014-07-22", "close": 0.2115085, "volume": 8640.0}, {"date": "2014-07-28", "close": 0.224458, "volume": 16013.0}, {"date": "2014-07-29", "close": 0.215825, "volume": 678.0}, {"date": "2014-07-30", "close": 0.215825, "volume": 1223.0}, {"date": "2014-08-04", "close": 0.215825, "volume": 17375.0}, {"date": "2014-08-06", "close": 0.215825, "volume": 23656.0}, {"date": "2014-08-07", "close": 0.224458, "volume": 5213.0}, {"date": "2014-08-11", "close": 0.224458, "volume": 4170.0}, {"date": "2014-08-12", "close": 0.224458, "volume": 12047.0}, {"date": "2014-08-13", "close": 0.2460405, "volume": 60803.0}, {"date": "2014-08-14", "close": 0.224458, "volume": 3243.0}, {"date": "2014-08-15", "close": 0.2287745, "volume": 24969.0}, {"date": "2014-08-18", "close": 0.2374075, "volume": 38815.0}, {"date": "2014-08-20", "close": 0.2374075, "volume": 6950.0}, {"date": "2014-08-21", "close": 0.2374075, "volume": 25156.0}, {"date": "2014-08-25", "close": 0.2374075, "volume": 280.0}, {"date": "2014-08-26", "close": 0.2287745, "volume": 16570.0}, {"date": "2014-08-27", "close": 0.267623, "volume": 20619.0}, {"date": "2014-08-28", "close": 0.284889, "volume": 4865.0}, {"date": "2014-08-29", "close": 0.276256, "volume": 10520.0}, {"date": "2014-09-01", "close": 0.302155, "volume": 115835.0}, {"date": "2014-09-02", "close": 0.302155, "volume": 13321.0}, {"date": "2014-09-03", "close": 0.302155, "volume": 34750.0}, {"date": "2014-09-08", "close": 0.276256, "volume": 100308.0}, {"date": "2014-09-09", "close": 0.267623, "volume": 30753.0}, {"date": "2014-09-10", "close": 0.2633065, "volume": 34750.0}, {"date": "2014-09-12", "close": 0.2719395, "volume": 9043.0}, {"date": "2014-09-16", "close": 0.276256, "volume": 11583.0}, {"date": "2014-09-17", "close": 0.284889, "volume": 77335.0}, {"date": "2014-09-18", "close": 0.2805725, "volume": 64867.0}, {"date": "2014-09-19", "close": 0.276256, "volume": 17028.0}, {"date": "2014-09-23", "close": 0.276256, "volume": 21214.0}, {"date": "2014-09-25", "close": 0.2719395, "volume": 9703.0}, {"date": "2014-09-26", "close": 0.2805725, "volume": 173752.0}, {"date": "2014-09-29", "close": 0.2805725, "volume": 62551.0}, {"date": "2014-09-30", "close": 0.2719395, "volume": 4633.0}, {"date": "2014-10-02", "close": 0.2719395, "volume": 3180.0}, {"date": "2014-10-07", "close": 0.2805725, "volume": 90146.0}, {"date": "2014-10-09", "close": 0.267623, "volume": 3475.0}, {"date": "2014-10-13", "close": 0.276256, "volume": 34916.0}, {"date": "2014-10-15", "close": 0.25899, "volume": 463338.0}, {"date": "2014-10-16", "close": 0.250357, "volume": 262962.0}, {"date": "2014-10-21", "close": 0.25899, "volume": 57917.0}, {"date": "2014-10-22", "close": 0.25899, "volume": 93247.0}, {"date": "2014-10-24", "close": 0.25899, "volume": 202711.0}, {"date": "2014-10-27", "close": 0.25899, "volume": 93557.0}, {"date": "2014-10-28", "close": 0.25899, "volume": 34750.0}, {"date": "2014-10-29", "close": 0.25899, "volume": 122900.0}, {"date": "2014-10-30", "close": 0.25899, "volume": 39152.0}, {"date": "2014-11-03", "close": 0.2719395, "volume": 2085.0}, {"date": "2014-11-04", "close": 0.25899, "volume": 6950.0}, {"date": "2014-11-05", "close": 0.2719395, "volume": 122181.0}, {"date": "2014-11-07", "close": 0.2719395, "volume": 106104.0}, {"date": "2014-11-11", "close": 0.267623, "volume": 854.0}, {"date": "2014-11-12", "close": 0.267623, "volume": 12631.0}, {"date": "2014-11-17", "close": 0.2633065, "volume": 15522.0}, {"date": "2014-11-18", "close": 0.25899, "volume": 4170.0}, {"date": "2014-11-19", "close": 0.25899, "volume": 3475.0}, {"date": "2014-11-24", "close": 0.2633065, "volume": 1622.0}, {"date": "2014-11-26", "close": 0.2633065, "volume": 47046.0}, {"date": "2014-11-27", "close": 0.2633065, "volume": 3476.0}, {"date": "2014-12-02", "close": 0.2633065, "volume": 5097.0}, {"date": "2014-12-05", "close": 0.267623, "volume": 2695.0}, {"date": "2014-12-10", "close": 0.267623, "volume": 1622.0}, {"date": "2014-12-12", "close": 0.267623, "volume": 10511.0}, {"date": "2014-12-16", "close": 0.2719395, "volume": 2780.0}, {"date": "2014-12-19", "close": 0.267623, "volume": 5792.0}, {"date": "2015-01-07", "close": 0.267623, "volume": 11062.0}, {"date": "2015-01-12", "close": 0.2719395, "volume": 2230.0}, {"date": "2015-01-13", "close": 0.2719395, "volume": 7843.0}, {"date": "2015-01-14", "close": 0.2719395, "volume": 5328.0}, {"date": "2015-01-16", "close": 0.267623, "volume": 13668.0}, {"date": "2015-01-19", "close": 0.2633065, "volume": 16796.0}, {"date": "2015-01-21", "close": 0.267623, "volume": 2317.0}, {"date": "2015-01-23", "close": 0.2719395, "volume": 2582.0}, {"date": "2015-01-27", "close": 0.284889, "volume": 4822.0}, {"date": "2015-01-29", "close": 0.293522, "volume": 10425.0}, {"date": "2015-02-02", "close": 0.276256, "volume": 6098.0}, {"date": "2015-02-03", "close": 0.276256, "volume": 7182.0}, {"date": "2015-02-04", "close": 0.276256, "volume": 3707.0}, {"date": "2015-02-05", "close": 0.276256, "volume": 17375.0}, {"date": "2015-02-12", "close": 0.302155, "volume": 12715.0}, {"date": "2015-02-13", "close": 0.302155, "volume": 14595.0}, {"date": "2015-02-17", "close": 0.328054, "volume": 48187.0}, {"date": "2015-02-18", "close": 0.319421, "volume": 24904.0}, {"date": "2015-02-19", "close": 0.3237375, "volume": 132350.0}, {"date": "2015-02-20", "close": 0.319421, "volume": 87344.0}, {"date": "2015-02-23", "close": 0.310788, "volume": 8340.0}, {"date": "2015-02-24", "close": 0.310788, "volume": 20619.0}, {"date": "2015-02-25", "close": 0.319421, "volume": 56759.0}, {"date": "2015-02-26", "close": 0.3151045, "volume": 16912.0}, {"date": "2015-03-02", "close": 0.328054, "volume": 68397.0}, {"date": "2015-03-03", "close": 0.3151045, "volume": 26876.0}, {"date": "2015-03-04", "close": 0.328054, "volume": 200832.0}, {"date": "2015-03-06", "close": 0.328054, "volume": 6034.0}, {"date": "2015-03-10", "close": 0.302155, "volume": 21537.0}, {"date": "2015-03-11", "close": 0.328054, "volume": 13412.0}, {"date": "2015-03-12", "close": 0.302155, "volume": 44249.0}, {"date": "2015-03-13", "close": 0.328054, "volume": 4569.0}, {"date": "2015-03-16", "close": 0.328054, "volume": 4931.0}, {"date": "2015-03-19", "close": 0.302155, "volume": 3829.0}, {"date": "2015-03-20", "close": 0.302155, "volume": 7645.0}, {"date": "2015-03-23", "close": 0.328054, "volume": 16449.0}, {"date": "2015-03-24", "close": 0.3064715, "volume": 16449.0}, {"date": "2015-03-25", "close": 0.3151045, "volume": 6950.0}, {"date": "2015-03-27", "close": 0.319421, "volume": 18184.0}, {"date": "2015-03-30", "close": 0.34532, "volume": 1738.0}, {"date": "2015-04-01", "close": 0.34532, "volume": 15927.0}, {"date": "2015-04-02", "close": 0.328054, "volume": 9509.0}, {"date": "2015-04-08", "close": 0.293522, "volume": 10888.0}, {"date": "2015-04-09", "close": 0.293522, "volume": 3243.0}, {"date": "2015-04-14", "close": 0.302155, "volume": 5670.0}, {"date": "2015-04-16", "close": 0.328054, "volume": 6269.0}, {"date": "2015-04-20", "close": 0.310788, "volume": 17576.0}, {"date": "2015-04-21", "close": 0.302155, "volume": 1677.0}, {"date": "2015-04-22", "close": 0.293522, "volume": 94107.0}, {"date": "2015-04-24", "close": 0.276256, "volume": 60958.0}, {"date": "2015-04-27", "close": 0.302155, "volume": 34241.0}, {"date": "2015-04-28", "close": 0.284889, "volume": 71623.0}, {"date": "2015-04-29", "close": 0.302155, "volume": 19692.0}, {"date": "2015-04-30", "close": 0.302155, "volume": 17375.0}, {"date": "2015-05-04", "close": 0.302155, "volume": 10231.0}, {"date": "2015-05-05", "close": 0.284889, "volume": 4117.0}, {"date": "2015-05-06", "close": 0.293522, "volume": 6950.0}, {"date": "2015-05-07", "close": 0.293522, "volume": 3475.0}, {"date": "2015-05-13", "close": 0.310788, "volume": 11583.0}, {"date": "2015-05-14", "close": 0.293522, "volume": 7980.0}, {"date": "2015-05-15", "close": 0.2978385, "volume": 4545.0}, {"date": "2015-05-19", "close": 0.2978385, "volume": 11030.0}, {"date": "2015-05-20", "close": 0.2978385, "volume": 2457.0}, {"date": "2015-05-21", "close": 0.293522, "volume": 4999.0}, {"date": "2015-05-25", "close": 0.2805725, "volume": 11583.0}, {"date": "2015-05-26", "close": 0.293522, "volume": 18221.0}, {"date": "2015-05-27", "close": 0.284889, "volume": 704.0}, {"date": "2015-05-29", "close": 0.293522, "volume": 9498.0}, {"date": "2015-06-02", "close": 0.302155, "volume": 27916.0}, {"date": "2015-06-03", "close": 0.3064715, "volume": 17375.0}, {"date": "2015-06-05", "close": 0.310788, "volume": 21082.0}, {"date": "2015-06-10", "close": 0.310788, "volume": 6950.0}, {"date": "2015-06-11", "close": 0.310788, "volume": 33150.0}, {"date": "2015-06-12", "close": 0.310788, "volume": 927.0}, {"date": "2015-06-15", "close": 0.310788, "volume": 695.0}, {"date": "2015-06-22", "close": 0.310788, "volume": 2085.0}, {"date": "2015-06-23", "close": 0.328054, "volume": 18534.0}, {"date": "2015-06-24", "close": 0.310788, "volume": 6402.0}, {"date": "2015-06-26", "close": 0.3064715, "volume": 23693.0}, {"date": "2015-06-29", "close": 0.302155, "volume": 64867.0}, {"date": "2015-06-30", "close": 0.284889, "volume": 19924.0}, {"date": "2015-07-01", "close": 0.284889, "volume": 2317.0}, {"date": "2015-07-06", "close": 0.302155, "volume": 34750.0}, {"date": "2015-07-07", "close": 0.293522, "volume": 4170.0}, {"date": "2015-07-09", "close": 0.302155, "volume": 8108.0}, {"date": "2015-07-10", "close": 0.276256, "volume": 18765.0}, {"date": "2015-07-13", "close": 0.284889, "volume": 1662.0}, {"date": "2015-07-14", "close": 0.284889, "volume": 665.0}, {"date": "2015-07-15", "close": 0.276256, "volume": 15560.0}, {"date": "2015-07-20", "close": 0.284889, "volume": 3938.0}, {"date": "2015-07-21", "close": 0.284889, "volume": 26781.0}, {"date": "2015-07-22", "close": 0.284889, "volume": 34403.0}, {"date": "2015-07-23", "close": 0.284889, "volume": 13668.0}, {"date": "2015-07-27", "close": 0.284889, "volume": 14132.0}, {"date": "2015-07-30", "close": 0.284889, "volume": 8384.0}, {"date": "2015-08-04", "close": 0.284889, "volume": 9714.0}, {"date": "2015-08-07", "close": 0.284889, "volume": 5560.0}, {"date": "2015-08-10", "close": 0.284889, "volume": 3309.0}, {"date": "2015-08-12", "close": 0.284889, "volume": 2319.0}, {"date": "2015-08-21", "close": 0.2892055, "volume": 3012.0}, {"date": "2015-08-24", "close": 0.2892055, "volume": 28959.0}, {"date": "2015-08-25", "close": 0.284889, "volume": 134136.0}, {"date": "2015-08-26", "close": 0.302155, "volume": 1158.0}, {"date": "2015-08-27", "close": 0.302155, "volume": 3475.0}, {"date": "2015-09-02", "close": 0.293522, "volume": 14831.0}, {"date": "2015-09-03", "close": 0.2892055, "volume": 13900.0}, {"date": "2015-09-10", "close": 0.3064715, "volume": 17375.0}, {"date": "2015-09-11", "close": 0.319421, "volume": 23978.0}, {"date": "2015-09-18", "close": 0.3323705, "volume": 5792.0}, {"date": "2015-09-21", "close": 0.310788, "volume": 951.0}, {"date": "2015-09-22", "close": 0.293522, "volume": 68806.0}, {"date": "2015-09-25", "close": 0.2978385, "volume": 3938.0}, {"date": "2015-09-28", "close": 0.328054, "volume": 43033.0}, {"date": "2015-09-29", "close": 0.336687, "volume": 15754.0}, {"date": "2015-09-30", "close": 0.336687, "volume": 1448.0}, {"date": "2015-10-06", "close": 0.336687, "volume": 9093.0}, {"date": "2015-10-07", "close": 0.319421, "volume": 5097.0}, {"date": "2015-10-08", "close": 0.319421, "volume": 162168.0}, {"date": "2015-10-09", "close": 0.336687, "volume": 15058.0}, {"date": "2015-10-12", "close": 0.336687, "volume": 149416.0}, {"date": "2015-10-19", "close": 0.319421, "volume": 31031.0}, {"date": "2015-10-20", "close": 0.34532, "volume": 38761.0}, {"date": "2015-10-21", "close": 0.34532, "volume": 44017.0}, {"date": "2015-10-22", "close": 0.319421, "volume": 5792.0}, {"date": "2015-10-23", "close": 0.310788, "volume": 10380.0}, {"date": "2015-10-26", "close": 0.34532, "volume": 21279.0}, {"date": "2015-10-27", "close": 0.34532, "volume": 1524.0}, {"date": "2015-10-28", "close": 0.388485, "volume": 65538.0}, {"date": "2015-10-29", "close": 0.388485, "volume": 100059.0}, {"date": "2015-10-30", "close": 0.397118, "volume": 1510.0}, {"date": "2015-11-02", "close": 0.397118, "volume": 4816.0}, {"date": "2015-11-05", "close": 0.371219, "volume": 1390.0}, {"date": "2015-11-06", "close": 0.353953, "volume": 77030.0}, {"date": "2015-11-09", "close": 0.328054, "volume": 45399.0}, {"date": "2015-11-10", "close": 0.328054, "volume": 76892.0}, {"date": "2015-11-11", "close": 0.362586, "volume": 11583.0}, {"date": "2015-11-18", "close": 0.302155, "volume": 9553.0}, {"date": "2015-11-23", "close": 0.34532, "volume": 179544.0}, {"date": "2015-11-30", "close": 0.353953, "volume": 2456.0}, {"date": "2015-12-01", "close": 0.353953, "volume": 50768.0}, {"date": "2015-12-02", "close": 0.388485, "volume": 46333.0}, {"date": "2015-12-03", "close": 0.379852, "volume": 39947.0}, {"date": "2015-12-04", "close": 0.379852, "volume": 182661.0}, {"date": "2015-12-09", "close": 0.328054, "volume": 12046.0}, {"date": "2015-12-10", "close": 0.319421, "volume": 15058.0}, {"date": "2015-12-11", "close": 0.3323705, "volume": 2032.0}, {"date": "2015-12-15", "close": 0.34532, "volume": 12733.0}, {"date": "2015-12-18", "close": 0.328054, "volume": 2780.0}, {"date": "2015-12-23", "close": 0.388485, "volume": 75292.0}, {"date": "2015-12-24", "close": 0.362586, "volume": 17988.0}, {"date": "2015-12-29", "close": 0.353953, "volume": 12329.0}, {"date": "2015-12-31", "close": 0.362586, "volume": 24614.0}, {"date": "2016-01-05", "close": 0.362586, "volume": 9509.0}, {"date": "2016-01-07", "close": 0.3496365, "volume": 9267.0}, {"date": "2016-01-08", "close": 0.3496365, "volume": 4170.0}, {"date": "2016-01-11", "close": 0.371219, "volume": 401714.0}, {"date": "2016-01-21", "close": 0.371219, "volume": 29132.0}, {"date": "2016-01-29", "close": 0.371219, "volume": 40872.0}, {"date": "2016-02-01", "close": 0.328054, "volume": 10879.0}, {"date": "2016-02-02", "close": 0.328054, "volume": 13668.0}, {"date": "2016-02-04", "close": 0.353953, "volume": 3556.0}, {"date": "2016-02-05", "close": 0.353953, "volume": 10425.0}, {"date": "2016-02-08", "close": 0.353953, "volume": 3187.0}, {"date": "2016-02-09", "close": 0.353953, "volume": 9035.0}, {"date": "2016-02-10", "close": 0.353953, "volume": 12006.0}, {"date": "2016-02-11", "close": 0.371219, "volume": 123711.0}, {"date": "2016-02-15", "close": 0.353953, "volume": 136.0}, {"date": "2016-02-17", "close": 0.362586, "volume": 8224.0}, {"date": "2016-02-18", "close": 0.371219, "volume": 13900.0}, {"date": "2016-02-19", "close": 0.353953, "volume": 83026.0}, {"date": "2016-02-22", "close": 0.34532, "volume": 8340.0}, {"date": "2016-02-23", "close": 0.353953, "volume": 17839.0}, {"date": "2016-02-25", "close": 0.3582695, "volume": 83934.0}, {"date": "2016-02-29", "close": 0.3582695, "volume": 1158.0}, {"date": "2016-03-02", "close": 0.3582695, "volume": 2548.0}, {"date": "2016-03-03", "close": 0.362586, "volume": 22009.0}, {"date": "2016-03-07", "close": 0.362586, "volume": 19576.0}, {"date": "2016-03-11", "close": 0.362586, "volume": 100682.0}, {"date": "2016-03-14", "close": 0.371219, "volume": 43023.0}, {"date": "2016-03-15", "close": 0.362586, "volume": 66190.0}, {"date": "2016-03-17", "close": 0.34532, "volume": 38920.0}, {"date": "2016-03-18", "close": 0.336687, "volume": 54664.0}, {"date": "2016-03-21", "close": 0.353953, "volume": 14767.0}, {"date": "2016-03-22", "close": 0.34532, "volume": 3475.0}, {"date": "2016-03-24", "close": 0.34532, "volume": 3843.0}, {"date": "2016-03-29", "close": 0.34532, "volume": 40542.0}, {"date": "2016-03-30", "close": 0.3669025, "volume": 34750.0}, {"date": "2016-03-31", "close": 0.379852, "volume": 4633.0}, {"date": "2016-04-06", "close": 0.34532, "volume": 1390.0}, {"date": "2016-04-07", "close": 0.34532, "volume": 31140.0}, {"date": "2016-04-12", "close": 0.34532, "volume": 6487.0}, {"date": "2016-04-13", "close": 0.362586, "volume": 63075.0}, {"date": "2016-04-14", "close": 0.388485, "volume": 203290.0}, {"date": "2016-04-15", "close": 0.379852, "volume": 81084.0}, {"date": "2016-04-18", "close": 0.379852, "volume": 114676.0}, {"date": "2016-04-19", "close": 0.379852, "volume": 146531.0}, {"date": "2016-04-20", "close": 0.4100675, "volume": 42859.0}, {"date": "2016-04-21", "close": 0.423017, "volume": 86494.0}, {"date": "2016-04-26", "close": 0.448916, "volume": 28940.0}, {"date": "2016-04-27", "close": 0.448916, "volume": 11583.0}, {"date": "2016-04-29", "close": 0.423017, "volume": 19.0}, {"date": "2016-05-02", "close": 0.448916, "volume": 11583.0}, {"date": "2016-05-03", "close": 0.4618655, "volume": 27221.0}, {"date": "2016-05-04", "close": 0.440283, "volume": 2007.0}, {"date": "2016-05-05", "close": 0.457549, "volume": 12572.0}, {"date": "2016-05-06", "close": 0.474815, "volume": 12742.0}, {"date": "2016-05-09", "close": 0.509347, "volume": 46261.0}, {"date": "2016-05-10", "close": 0.569778, "volume": 105092.0}, {"date": "2016-05-11", "close": 0.578411, "volume": 49583.0}, {"date": "2016-05-12", "close": 0.569778, "volume": 30514.0}, {"date": "2016-05-13", "close": 0.561145, "volume": 10535.0}, {"date": "2016-05-17", "close": 0.5309295, "volume": 41902.0}, {"date": "2016-05-18", "close": 0.51798, "volume": 4633.0}, {"date": "2016-05-19", "close": 0.5136635, "volume": 32669.0}, {"date": "2016-05-24", "close": 0.5136635, "volume": 2317.0}, {"date": "2016-05-25", "close": 0.51798, "volume": 65314.0}, {"date": "2016-05-26", "close": 0.5136635, "volume": 13900.0}, {"date": "2016-05-27", "close": 0.5136635, "volume": 8340.0}, {"date": "2016-05-30", "close": 0.5222965, "volume": 26177.0}, {"date": "2016-05-31", "close": 0.5136635, "volume": 62819.0}, {"date": "2016-06-01", "close": 0.543879, "volume": 1104.0}, {"date": "2016-06-02", "close": 0.552512, "volume": 2317.0}, {"date": "2016-06-03", "close": 0.526613, "volume": 32397.0}, {"date": "2016-06-07", "close": 0.543879, "volume": 17375.0}, {"date": "2016-06-08", "close": 0.5222965, "volume": 30502.0}, {"date": "2016-06-09", "close": 0.5222965, "volume": 17182.0}, {"date": "2016-06-10", "close": 0.5222965, "volume": 3555.0}, {"date": "2016-06-14", "close": 0.5222965, "volume": 18127.0}, {"date": "2016-06-17", "close": 0.552512, "volume": 8027.0}, {"date": "2016-06-20", "close": 0.51798, "volume": 6864.0}, {"date": "2016-06-22", "close": 0.51798, "volume": 1647.0}, {"date": "2016-06-24", "close": 0.51798, "volume": 9526.0}, {"date": "2016-06-30", "close": 0.51798, "volume": 15316.0}, {"date": "2016-07-01", "close": 0.51798, "volume": 7851.0}, {"date": "2016-07-04", "close": 0.51798, "volume": 2317.0}, {"date": "2016-07-05", "close": 0.51798, "volume": 13437.0}, {"date": "2016-07-07", "close": 0.500714, "volume": 5328.0}, {"date": "2016-07-11", "close": 0.4963975, "volume": 12278.0}, {"date": "2016-07-12", "close": 0.474815, "volume": 39673.0}, {"date": "2016-07-13", "close": 0.466182, "volume": 28287.0}, {"date": "2016-07-15", "close": 0.466182, "volume": 1390.0}, {"date": "2016-07-18", "close": 0.43165, "volume": 868.0}, {"date": "2016-07-20", "close": 0.466182, "volume": 168107.0}, {"date": "2016-07-21", "close": 0.474815, "volume": 3780.0}, {"date": "2016-07-22", "close": 0.509347, "volume": 11583.0}, {"date": "2016-07-26", "close": 0.51798, "volume": 2867.0}, {"date": "2016-07-28", "close": 0.4791315, "volume": 20631.0}, {"date": "2016-07-29", "close": 0.4791315, "volume": 1158.0}, {"date": "2016-08-02", "close": 0.474815, "volume": 28959.0}, {"date": "2016-08-05", "close": 0.474815, "volume": 4293.0}, {"date": "2016-08-08", "close": 0.474815, "volume": 5560.0}, {"date": "2016-08-12", "close": 0.474815, "volume": 7632.0}, {"date": "2016-08-15", "close": 0.51798, "volume": 46334.0}, {"date": "2016-08-16", "close": 0.51798, "volume": 30117.0}, {"date": "2016-08-17", "close": 0.509347, "volume": 48419.0}, {"date": "2016-08-18", "close": 0.5568285, "volume": 34913.0}, {"date": "2016-08-19", "close": 0.51798, "volume": 56237.0}, {"date": "2016-08-23", "close": 0.51798, "volume": 57917.0}, {"date": "2016-08-25", "close": 0.526613, "volume": 3803.0}, {"date": "2016-08-26", "close": 0.526613, "volume": 1940.0}, {"date": "2016-08-29", "close": 0.535246, "volume": 8333.0}, {"date": "2016-09-01", "close": 0.492081, "volume": 38515.0}, {"date": "2016-09-02", "close": 0.535246, "volume": 34750.0}, {"date": "2016-09-05", "close": 0.587044, "volume": 8919.0}, {"date": "2016-09-08", "close": 0.578411, "volume": 12973.0}, {"date": "2016-09-12", "close": 0.552512, "volume": 32116.0}, {"date": "2016-09-13", "close": 0.552512, "volume": 1487.0}, {"date": "2016-09-19", "close": 0.569778, "volume": 32267.0}, {"date": "2016-09-22", "close": 0.561145, "volume": 12806.0}, {"date": "2016-09-23", "close": 0.561145, "volume": 21053.0}, {"date": "2016-09-28", "close": 0.561145, "volume": 20438.0}, {"date": "2016-09-29", "close": 0.569778, "volume": 1220.0}, {"date": "2016-10-03", "close": 0.595677, "volume": 4054.0}, {"date": "2016-10-06", "close": 0.569778, "volume": 4796.0}, {"date": "2016-10-10", "close": 0.569778, "volume": 3938.0}, {"date": "2016-10-13", "close": 0.569778, "volume": 16101.0}, {"date": "2016-10-14", "close": 0.578411, "volume": 33604.0}, {"date": "2016-10-17", "close": 0.587044, "volume": 11583.0}, {"date": "2016-10-18", "close": 0.595677, "volume": 60825.0}, {"date": "2016-10-19", "close": 0.638842, "volume": 100309.0}, {"date": "2016-10-24", "close": 0.638842, "volume": 878.0}, {"date": "2016-10-28", "close": 0.587044, "volume": 22493.0}, {"date": "2016-10-31", "close": 0.587044, "volume": 11921.0}, {"date": "2016-11-01", "close": 0.587044, "volume": 45465.0}, {"date": "2016-11-02", "close": 0.621576, "volume": 21566.0}, {"date": "2016-11-03", "close": 0.587044, "volume": 63709.0}, {"date": "2016-11-04", "close": 0.60431, "volume": 8108.0}, {"date": "2016-11-08", "close": 0.60431, "volume": 23167.0}, {"date": "2016-11-09", "close": 0.60431, "volume": 8688.0}, {"date": "2016-11-10", "close": 0.587044, "volume": 2085.0}, {"date": "2016-11-11", "close": 0.587044, "volume": 10729.0}, {"date": "2016-11-14", "close": 0.587044, "volume": 154721.0}, {"date": "2016-11-15", "close": 0.638842, "volume": 1565.0}, {"date": "2016-11-16", "close": 0.60431, "volume": 20278.0}, {"date": "2016-11-17", "close": 0.595677, "volume": 17375.0}, {"date": "2016-11-21", "close": 0.587044, "volume": 4923.0}, {"date": "2016-11-22", "close": 0.60431, "volume": 57917.0}, {"date": "2016-11-23", "close": 0.60431, "volume": 29384.0}, {"date": "2016-11-25", "close": 0.630209, "volume": 25484.0}, {"date": "2016-11-29", "close": 0.60431, "volume": 4079.0}, {"date": "2016-11-30", "close": 0.569778, "volume": 80561.0}, {"date": "2016-12-01", "close": 0.5999935, "volume": 2920.0}, {"date": "2016-12-02", "close": 0.5740945, "volume": 23953.0}, {"date": "2016-12-05", "close": 0.60431, "volume": 3451.0}, {"date": "2016-12-07", "close": 0.5827275, "volume": 39393.0}, {"date": "2016-12-09", "close": 0.60431, "volume": 1599.0}, {"date": "2016-12-12", "close": 0.5827275, "volume": 30493.0}, {"date": "2016-12-13", "close": 0.569778, "volume": 25715.0}, {"date": "2016-12-14", "close": 0.60431, "volume": 35230.0}, {"date": "2016-12-16", "close": 0.5827275, "volume": 8108.0}, {"date": "2016-12-21", "close": 0.5827275, "volume": 29198.0}, {"date": "2016-12-22", "close": 0.595677, "volume": 147449.0}, {"date": "2016-12-23", "close": 0.595677, "volume": 45046.0}, {"date": "2016-12-29", "close": 0.621576, "volume": 79540.0}, {"date": "2016-12-30", "close": 0.595677, "volume": 38225.0}, {"date": "2017-01-04", "close": 0.630209, "volume": 33229.0}, {"date": "2017-01-05", "close": 0.699273, "volume": 108653.0}, {"date": "2017-01-06", "close": 0.682007, "volume": 30117.0}, {"date": "2017-01-09", "close": 0.699273, "volume": 53896.0}, {"date": "2017-01-10", "close": 0.69064, "volume": 315.0}, {"date": "2017-01-11", "close": 0.664741, "volume": 34435.0}, {"date": "2017-01-16", "close": 0.69064, "volume": 23167.0}, {"date": "2017-01-17", "close": 0.69064, "volume": 724.0}, {"date": "2017-01-18", "close": 0.673374, "volume": 49925.0}, {"date": "2017-01-19", "close": 0.6690575, "volume": 29191.0}, {"date": "2017-01-20", "close": 0.699273, "volume": 34750.0}, {"date": "2017-01-23", "close": 0.6690575, "volume": 36699.0}, {"date": "2017-01-24", "close": 0.6690575, "volume": 2809.0}, {"date": "2017-01-27", "close": 0.69064, "volume": 57119.0}, {"date": "2017-01-30", "close": 0.682007, "volume": 5140.0}, {"date": "2017-01-31", "close": 0.69064, "volume": 23167.0}, {"date": "2017-02-01", "close": 0.69064, "volume": 30117.0}, {"date": "2017-02-02", "close": 0.699273, "volume": 1158.0}, {"date": "2017-02-06", "close": 0.699273, "volume": 6782.0}, {"date": "2017-02-07", "close": 0.699273, "volume": 2317.0}, {"date": "2017-02-08", "close": 0.699273, "volume": 49590.0}, {"date": "2017-02-10", "close": 0.699273, "volume": 21429.0}, {"date": "2017-02-13", "close": 0.707906, "volume": 150510.0}, {"date": "2017-02-14", "close": 0.733805, "volume": 5370.0}, {"date": "2017-02-15", "close": 0.751071, "volume": 14704.0}, {"date": "2017-02-16", "close": 0.751071, "volume": 37418.0}, {"date": "2017-02-20", "close": 0.733805, "volume": 103124.0}, {"date": "2017-02-21", "close": 0.77697, "volume": 104684.0}, {"date": "2017-02-22", "close": 0.742438, "volume": 44264.0}, {"date": "2017-02-23", "close": 0.733805, "volume": 811.0}, {"date": "2017-02-24", "close": 0.716539, "volume": 43033.0}, {"date": "2017-02-27", "close": 0.725172, "volume": 4405.0}, {"date": "2017-03-01", "close": 0.725172, "volume": 9730.0}, {"date": "2017-03-02", "close": 0.751071, "volume": 9267.0}, {"date": "2017-03-03", "close": 0.751071, "volume": 20850.0}, {"date": "2017-03-06", "close": 0.759704, "volume": 82903.0}, {"date": "2017-03-08", "close": 0.751071, "volume": 5209.0}, {"date": "2017-03-09", "close": 0.751071, "volume": 27939.0}, {"date": "2017-03-10", "close": 0.77697, "volume": 86073.0}, {"date": "2017-03-13", "close": 0.77697, "volume": 9069.0}, {"date": "2017-03-15", "close": 0.794236, "volume": 5792.0}, {"date": "2017-03-16", "close": 0.794236, "volume": 37605.0}, {"date": "2017-03-17", "close": 0.802869, "volume": 5792.0}, {"date": "2017-03-20", "close": 0.8633, "volume": 64230.0}, {"date": "2017-03-21", "close": 0.854667, "volume": 8557.0}, {"date": "2017-03-22", "close": 0.828768, "volume": 58357.0}, {"date": "2017-03-23", "close": 0.820135, "volume": 32077.0}, {"date": "2017-03-24", "close": 0.854667, "volume": 58690.0}, {"date": "2017-03-27", "close": 0.8633, "volume": 136771.0}, {"date": "2017-03-28", "close": 0.837401, "volume": 2550.0}, {"date": "2017-03-29", "close": 0.906465, "volume": 12163.0}, {"date": "2017-03-30", "close": 0.880566, "volume": 20996.0}, {"date": "2017-03-31", "close": 0.828768, "volume": 75755.0}, {"date": "2017-04-03", "close": 0.837401, "volume": 100353.0}, {"date": "2017-04-04", "close": 0.846034, "volume": 3475.0}, {"date": "2017-04-06", "close": 0.802869, "volume": 16333.0}, {"date": "2017-04-07", "close": 0.768337, "volume": 17781.0}, {"date": "2017-04-10", "close": 0.6949565, "volume": 146589.0}, {"date": "2017-04-11", "close": 0.707906, "volume": 44249.0}, {"date": "2017-04-13", "close": 0.716539, "volume": 3475.0}, {"date": "2017-04-18", "close": 0.716539, "volume": 36037.0}, {"date": "2017-04-19", "close": 0.716539, "volume": 31.0}, {"date": "2017-04-20", "close": 0.716539, "volume": 12742.0}, {"date": "2017-04-21", "close": 0.716539, "volume": 26572.0}, {"date": "2017-04-24", "close": 0.77697, "volume": 57338.0}, {"date": "2017-04-26", "close": 0.785603, "volume": 22438.0}, {"date": "2017-04-27", "close": 0.794236, "volume": 39384.0}, {"date": "2017-04-28", "close": 0.802869, "volume": 1738.0}, {"date": "2017-05-01", "close": 0.854667, "volume": 17601.0}, {"date": "2017-05-02", "close": 0.8633, "volume": 112977.0}, {"date": "2017-05-03", "close": 0.820135, "volume": 7058.0}, {"date": "2017-05-04", "close": 0.820135, "volume": 579.0}, {"date": "2017-05-08", "close": 0.820135, "volume": 8840.0}, {"date": "2017-05-09", "close": 0.8633, "volume": 6218.0}, {"date": "2017-05-10", "close": 0.8071855, "volume": 5046.0}, {"date": "2017-05-11", "close": 0.794236, "volume": 17674.0}, {"date": "2017-05-12", "close": 0.794236, "volume": 6487.0}, {"date": "2017-05-15", "close": 0.794236, "volume": 6255.0}, {"date": "2017-05-16", "close": 0.828768, "volume": 3236.0}, {"date": "2017-05-18", "close": 0.828768, "volume": 1059131.0}, {"date": "2017-05-19", "close": 0.820135, "volume": 43868.0}, {"date": "2017-05-22", "close": 0.820135, "volume": 12742.0}, {"date": "2017-05-26", "close": 0.802869, "volume": 33699.0}, {"date": "2017-05-31", "close": 0.802869, "volume": 39384.0}, {"date": "2017-06-01", "close": 0.759704, "volume": 35003.0}, {"date": "2017-06-02", "close": 0.759704, "volume": 39746.0}, {"date": "2017-06-05", "close": 0.742438, "volume": 101995.0}, {"date": "2017-06-06", "close": 0.751071, "volume": 11583.0}, {"date": "2017-06-07", "close": 0.751071, "volume": 1390.0}, {"date": "2017-06-08", "close": 0.759704, "volume": 16848.0}, {"date": "2017-06-09", "close": 0.77697, "volume": 47737.0}, {"date": "2017-06-13", "close": 0.707906, "volume": 3243.0}, {"date": "2017-06-14", "close": 0.759704, "volume": 15001.0}, {"date": "2017-06-15", "close": 0.759704, "volume": 13205.0}, {"date": "2017-06-16", "close": 0.716539, "volume": 19417.0}, {"date": "2017-06-19", "close": 0.716539, "volume": 10469.0}, {"date": "2017-06-21", "close": 0.707906, "volume": 7587.0}, {"date": "2017-06-22", "close": 0.751071, "volume": 5374.0}, {"date": "2017-06-23", "close": 0.707906, "volume": 19657.0}, {"date": "2017-06-26", "close": 0.759704, "volume": 11456.0}, {"date": "2017-06-27", "close": 0.725172, "volume": 4396.0}, {"date": "2017-06-28", "close": 0.733805, "volume": 1390.0}, {"date": "2017-06-29", "close": 0.768337, "volume": 4478.0}, {"date": "2017-06-30", "close": 0.77697, "volume": 11583.0}, {"date": "2017-07-03", "close": 0.733805, "volume": 14132.0}, {"date": "2017-07-04", "close": 0.733805, "volume": 4133.0}, {"date": "2017-07-05", "close": 0.725172, "volume": 17105.0}, {"date": "2017-07-11", "close": 0.716539, "volume": 8147.0}, {"date": "2017-07-12", "close": 0.716539, "volume": 11583.0}, {"date": "2017-07-13", "close": 0.716539, "volume": 6950.0}, {"date": "2017-07-17", "close": 0.716539, "volume": 927.0}, {"date": "2017-07-19", "close": 0.716539, "volume": 31044.0}, {"date": "2017-07-20", "close": 0.751071, "volume": 834.0}, {"date": "2017-07-21", "close": 0.759704, "volume": 26864.0}, {"date": "2017-07-24", "close": 0.733805, "volume": 71775.0}, {"date": "2017-07-25", "close": 0.733805, "volume": 6023.0}, {"date": "2017-07-26", "close": 0.742438, "volume": 6840.0}, {"date": "2017-07-31", "close": 0.742438, "volume": 11134.0}, {"date": "2017-08-01", "close": 0.77697, "volume": 40115.0}, {"date": "2017-08-02", "close": 0.811502, "volume": 11583.0}, {"date": "2017-08-03", "close": 0.7985525, "volume": 22236.0}, {"date": "2017-08-07", "close": 0.802869, "volume": 6510.0}, {"date": "2017-08-08", "close": 0.802869, "volume": 22272.0}, {"date": "2017-08-16", "close": 0.8071855, "volume": 6579.0}, {"date": "2017-08-17", "close": 0.811502, "volume": 15786.0}, {"date": "2017-08-18", "close": 0.8071855, "volume": 1109.0}, {"date": "2017-08-21", "close": 0.820135, "volume": 59010.0}, {"date": "2017-08-22", "close": 0.837401, "volume": 43199.0}, {"date": "2017-08-23", "close": 0.8158185, "volume": 34750.0}, {"date": "2017-08-24", "close": 0.8158185, "volume": 13088.0}, {"date": "2017-08-28", "close": 0.820135, "volume": 3475.0}, {"date": "2017-08-29", "close": 0.8071855, "volume": 56471.0}, {"date": "2017-08-30", "close": 0.8503505, "volume": 871760.0}, {"date": "2017-09-01", "close": 0.8503505, "volume": 512722.0}, {"date": "2017-09-04", "close": 0.8503505, "volume": 4116.0}, {"date": "2017-09-05", "close": 0.7899195, "volume": 5723.0}, {"date": "2017-09-06", "close": 0.802869, "volume": 3070.0}, {"date": "2017-09-07", "close": 0.8071855, "volume": 9319.0}, {"date": "2017-09-11", "close": 0.794236, "volume": 51032.0}, {"date": "2017-09-12", "close": 0.7899195, "volume": 33495.0}, {"date": "2017-09-14", "close": 0.7726535, "volume": 43168.0}, {"date": "2017-09-15", "close": 0.7726535, "volume": 55601.0}, {"date": "2017-09-18", "close": 0.7726535, "volume": 59191.0}, {"date": "2017-09-19", "close": 0.759704, "volume": 17390.0}, {"date": "2017-09-21", "close": 0.768337, "volume": 3475.0}, {"date": "2017-09-22", "close": 0.77697, "volume": 803.0}, {"date": "2017-09-26", "close": 0.77697, "volume": 2780.0}, {"date": "2017-09-27", "close": 0.768337, "volume": 2131.0}, {"date": "2017-09-29", "close": 0.768337, "volume": 41700.0}, {"date": "2017-10-02", "close": 0.742438, "volume": 5604.0}, {"date": "2017-10-03", "close": 0.751071, "volume": 3838.0}, {"date": "2017-10-04", "close": 0.751071, "volume": 4116.0}, {"date": "2017-10-06", "close": 0.768337, "volume": 11127.0}, {"date": "2017-10-10", "close": 0.7726535, "volume": 7131.0}, {"date": "2017-10-11", "close": 0.751071, "volume": 61848.0}, {"date": "2017-10-12", "close": 0.742438, "volume": 9678.0}, {"date": "2017-10-16", "close": 0.742438, "volume": 25537.0}, {"date": "2017-10-17", "close": 0.7381215, "volume": 4424.0}, {"date": "2017-10-18", "close": 0.733805, "volume": 75339.0}, {"date": "2017-10-19", "close": 0.7640205, "volume": 23023.0}, {"date": "2017-10-20", "close": 0.77697, "volume": 22217.0}, {"date": "2017-10-23", "close": 0.768337, "volume": 7295.0}, {"date": "2017-10-25", "close": 0.768337, "volume": 6845.0}, {"date": "2017-10-26", "close": 0.7640205, "volume": 17960.0}, {"date": "2017-10-27", "close": 0.77697, "volume": 6415.0}, {"date": "2017-10-30", "close": 0.77697, "volume": 14097.0}, {"date": "2017-10-31", "close": 0.759704, "volume": 37646.0}, {"date": "2017-11-01", "close": 0.7553875, "volume": 27925.0}, {"date": "2017-11-02", "close": 0.7553875, "volume": 45175.0}, {"date": "2017-11-03", "close": 0.768337, "volume": 1976.0}, {"date": "2017-11-06", "close": 0.77697, "volume": 23060.0}, {"date": "2017-11-07", "close": 0.77697, "volume": 6477.0}, {"date": "2017-11-08", "close": 0.751071, "volume": 2144.0}, {"date": "2017-11-09", "close": 0.751071, "volume": 28959.0}, {"date": "2017-11-10", "close": 0.802869, "volume": 15118.0}, {"date": "2017-11-13", "close": 0.77697, "volume": 46334.0}, {"date": "2017-11-14", "close": 0.759704, "volume": 127792.0}, {"date": "2017-11-15", "close": 0.7467545, "volume": 83401.0}, {"date": "2017-11-16", "close": 0.751071, "volume": 232.0}, {"date": "2017-11-20", "close": 0.742438, "volume": 15638.0}, {"date": "2017-11-21", "close": 0.751071, "volume": 6487.0}, {"date": "2017-11-22", "close": 0.751071, "volume": 1331.0}, {"date": "2017-11-27", "close": 0.7553875, "volume": 1160.0}, {"date": "2017-11-28", "close": 0.759704, "volume": 1158.0}, {"date": "2017-11-29", "close": 0.7985525, "volume": 8682.0}, {"date": "2017-11-30", "close": 0.802869, "volume": 6371.0}, {"date": "2017-12-01", "close": 0.759704, "volume": 21574.0}, {"date": "2017-12-04", "close": 0.768337, "volume": 15127.0}, {"date": "2017-12-05", "close": 0.7726535, "volume": 43268.0}, {"date": "2017-12-06", "close": 0.7726535, "volume": 3209.0}, {"date": "2017-12-07", "close": 0.785603, "volume": 66278.0}, {"date": "2017-12-08", "close": 0.7985525, "volume": 6797.0}, {"date": "2017-12-11", "close": 0.8071855, "volume": 31521.0}, {"date": "2017-12-12", "close": 0.8158185, "volume": 3254.0}, {"date": "2017-12-13", "close": 0.820135, "volume": 16006.0}, {"date": "2017-12-14", "close": 0.794236, "volume": 40784.0}, {"date": "2017-12-15", "close": 0.7899195, "volume": 32263.0}, {"date": "2017-12-18", "close": 0.794236, "volume": 10763.0}, {"date": "2017-12-19", "close": 0.794236, "volume": 38002.0}, {"date": "2017-12-21", "close": 0.77697, "volume": 2780.0}, {"date": "2017-12-22", "close": 0.77697, "volume": 1853.0}, {"date": "2017-12-27", "close": 0.7899195, "volume": 649.0}, {"date": "2018-01-02", "close": 0.794236, "volume": 11583.0}, {"date": "2018-01-03", "close": 0.794236, "volume": 6284.0}, {"date": "2018-01-05", "close": 0.837401, "volume": 23748.0}, {"date": "2018-01-08", "close": 0.8633, "volume": 20908.0}, {"date": "2018-01-10", "close": 0.8633, "volume": 4865.0}, {"date": "2018-01-11", "close": 0.880566, "volume": 5792.0}, {"date": "2018-01-12", "close": 0.8762495, "volume": 1735.0}, {"date": "2018-01-16", "close": 0.8633, "volume": 11688.0}, {"date": "2018-01-17", "close": 0.846034, "volume": 840.0}, {"date": "2018-01-18", "close": 0.837401, "volume": 18382.0}, {"date": "2018-01-22", "close": 0.837401, "volume": 1390.0}, {"date": "2018-01-24", "close": 0.837401, "volume": 1220.0}, {"date": "2018-01-25", "close": 0.8633, "volume": 3475.0}, {"date": "2018-01-30", "close": 0.837401, "volume": 27234.0}, {"date": "2018-01-31", "close": 0.8417175, "volume": 2167.0}, {"date": "2018-02-01", "close": 0.8417175, "volume": 4202.0}, {"date": "2018-02-02", "close": 0.846034, "volume": 78879.0}, {"date": "2018-02-05", "close": 0.785603, "volume": 66837.0}, {"date": "2018-02-06", "close": 0.785603, "volume": 67047.0}, {"date": "2018-02-07", "close": 0.8071855, "volume": 5679.0}, {"date": "2018-02-08", "close": 0.811502, "volume": 6418.0}, {"date": "2018-02-09", "close": 0.794236, "volume": 64484.0}, {"date": "2018-02-12", "close": 0.8244515, "volume": 6294.0}, {"date": "2018-02-13", "close": 0.811502, "volume": 18728.0}, {"date": "2018-02-14", "close": 0.802869, "volume": 1931.0}, {"date": "2018-02-15", "close": 0.828768, "volume": 9248.0}, {"date": "2018-02-16", "close": 0.802869, "volume": 8444.0}, {"date": "2018-02-19", "close": 0.8417175, "volume": 17375.0}, {"date": "2018-02-21", "close": 0.837401, "volume": 42891.0}, {"date": "2018-02-22", "close": 0.828768, "volume": 13241.0}, {"date": "2018-02-23", "close": 0.854667, "volume": 4911.0}, {"date": "2018-02-26", "close": 0.871933, "volume": 11931.0}, {"date": "2018-02-27", "close": 0.854667, "volume": 11280.0}, {"date": "2018-02-28", "close": 0.8633, "volume": 6906.0}, {"date": "2018-03-01", "close": 0.889199, "volume": 11583.0}, {"date": "2018-03-02", "close": 0.8848825, "volume": 2828.0}, {"date": "2018-03-06", "close": 0.880566, "volume": 653.0}, {"date": "2018-03-07", "close": 0.8633, "volume": 29903.0}, {"date": "2018-03-08", "close": 0.8848825, "volume": 8108.0}, {"date": "2018-03-09", "close": 0.8633, "volume": 3709.0}, {"date": "2018-03-12", "close": 0.828768, "volume": 56410.0}, {"date": "2018-03-13", "close": 0.8417175, "volume": 9156.0}, {"date": "2018-03-14", "close": 0.8417175, "volume": 2179.0}, {"date": "2018-03-15", "close": 0.8676165, "volume": 11861.0}, {"date": "2018-03-16", "close": 0.9107815, "volume": 21617.0}, {"date": "2018-03-19", "close": 0.9107815, "volume": 16306.0}, {"date": "2018-03-20", "close": 0.8848825, "volume": 7066.0}, {"date": "2018-03-21", "close": 0.8633, "volume": 31215.0}, {"date": "2018-03-23", "close": 0.8676165, "volume": 11931.0}, {"date": "2018-03-26", "close": 0.8633, "volume": 3483.0}, {"date": "2018-03-27", "close": 0.880566, "volume": 579.0}, {"date": "2018-03-29", "close": 0.889199, "volume": 11699.0}, {"date": "2018-04-03", "close": 0.889199, "volume": 695.0}, {"date": "2018-04-04", "close": 0.8633, "volume": 6600.0}, {"date": "2018-04-05", "close": 0.871933, "volume": 10309.0}, {"date": "2018-04-06", "close": 0.8589835, "volume": 12650.0}, {"date": "2018-04-09", "close": 0.8417175, "volume": 28392.0}, {"date": "2018-04-10", "close": 0.837401, "volume": 10521.0}, {"date": "2018-04-11", "close": 0.8417175, "volume": 13900.0}, {"date": "2018-04-13", "close": 0.828768, "volume": 13498.0}, {"date": "2018-04-16", "close": 0.828768, "volume": 7845.0}, {"date": "2018-04-17", "close": 0.828768, "volume": 2325.0}, {"date": "2018-04-19", "close": 0.828768, "volume": 3102.0}, {"date": "2018-04-20", "close": 0.828768, "volume": 7913.0}, {"date": "2018-04-24", "close": 0.828768, "volume": 11583.0}, {"date": "2018-04-26", "close": 0.846034, "volume": 47562.0}, {"date": "2018-05-01", "close": 0.846034, "volume": 641.0}, {"date": "2018-05-02", "close": 0.906465, "volume": 16764.0}, {"date": "2018-05-03", "close": 0.871933, "volume": 42170.0}, {"date": "2018-05-07", "close": 0.8633, "volume": 1738.0}, {"date": "2018-05-08", "close": 0.854667, "volume": 3475.0}, {"date": "2018-05-09", "close": 0.871933, "volume": 5734.0}, {"date": "2018-05-10", "close": 0.889199, "volume": 3643.0}, {"date": "2018-05-11", "close": 0.8417175, "volume": 8010.0}, {"date": "2018-05-15", "close": 0.837401, "volume": 27285.0}, {"date": "2018-05-16", "close": 0.8589835, "volume": 922.0}, {"date": "2018-05-17", "close": 0.837401, "volume": 767.0}, {"date": "2018-05-18", "close": 0.8158185, "volume": 392.0}, {"date": "2018-05-21", "close": 0.8158185, "volume": 10345.0}, {"date": "2018-05-22", "close": 0.820135, "volume": 65825.0}, {"date": "2018-05-24", "close": 0.802869, "volume": 104000.0}, {"date": "2018-05-25", "close": 0.820135, "volume": 19305.0}, {"date": "2018-05-28", "close": 0.7985525, "volume": 2722.0}, {"date": "2018-05-29", "close": 0.802869, "volume": 1756.0}, {"date": "2018-05-31", "close": 0.820135, "volume": 3702.0}, {"date": "2018-06-01", "close": 0.8071855, "volume": 7066.0}, {"date": "2018-06-04", "close": 0.794236, "volume": 12194.0}, {"date": "2018-06-05", "close": 0.8071855, "volume": 6019.0}, {"date": "2018-06-06", "close": 0.8071855, "volume": 7518.0}, {"date": "2018-06-08", "close": 0.8071855, "volume": 3475.0}, {"date": "2018-06-12", "close": 0.8071855, "volume": 3475.0}, {"date": "2018-06-14", "close": 0.8071855, "volume": 645.0}, {"date": "2018-06-15", "close": 0.8244515, "volume": 13287.0}, {"date": "2018-06-19", "close": 0.7812865, "volume": 63952.0}, {"date": "2018-06-21", "close": 0.794236, "volume": 9498.0}, {"date": "2018-06-25", "close": 0.785603, "volume": 37994.0}, {"date": "2018-06-26", "close": 0.785603, "volume": 1158.0}, {"date": "2018-06-27", "close": 0.785603, "volume": 454.0}, {"date": "2018-06-28", "close": 0.820135, "volume": 1495.0}, {"date": "2018-06-29", "close": 0.820135, "volume": 7216.0}, {"date": "2018-07-02", "close": 0.820135, "volume": 6926.0}, {"date": "2018-07-03", "close": 0.785603, "volume": 394.0}, {"date": "2018-07-04", "close": 0.794236, "volume": 5097.0}, {"date": "2018-07-06", "close": 0.794236, "volume": 2036.0}, {"date": "2018-07-09", "close": 0.794236, "volume": 8572.0}, {"date": "2018-07-10", "close": 0.794236, "volume": 5008.0}, {"date": "2018-07-11", "close": 0.794236, "volume": 6566.0}, {"date": "2018-07-12", "close": 0.794236, "volume": 8456.0}, {"date": "2018-07-16", "close": 0.802869, "volume": 3049.0}, {"date": "2018-07-17", "close": 0.802869, "volume": 4028.0}, {"date": "2018-07-19", "close": 0.8244515, "volume": 637.0}, {"date": "2018-07-20", "close": 0.8158185, "volume": 12163.0}, {"date": "2018-07-24", "close": 0.8330845, "volume": 7505.0}, {"date": "2018-07-26", "close": 0.8158185, "volume": 7894.0}, {"date": "2018-07-27", "close": 0.8589835, "volume": 13408.0}, {"date": "2018-08-01", "close": 0.8417175, "volume": 1309.0}, {"date": "2018-08-02", "close": 0.8158185, "volume": 25273.0}, {"date": "2018-08-03", "close": 0.8158185, "volume": 22991.0}, {"date": "2018-08-06", "close": 0.820135, "volume": 1519.0}, {"date": "2018-08-07", "close": 0.802869, "volume": 94573.0}, {"date": "2018-08-08", "close": 0.794236, "volume": 42325.0}, {"date": "2018-08-09", "close": 0.794236, "volume": 3131.0}, {"date": "2018-08-10", "close": 0.802869, "volume": 14196.0}, {"date": "2018-08-13", "close": 0.7985525, "volume": 3475.0}, {"date": "2018-08-14", "close": 0.7985525, "volume": 38209.0}, {"date": "2018-08-15", "close": 0.802869, "volume": 12278.0}, {"date": "2018-08-17", "close": 0.7985525, "volume": 23183.0}, {"date": "2018-08-20", "close": 0.802869, "volume": 1158.0}, {"date": "2018-08-21", "close": 0.820135, "volume": 97052.0}, {"date": "2018-08-22", "close": 0.820135, "volume": 40542.0}, {"date": "2018-08-23", "close": 0.820135, "volume": 28964.0}, {"date": "2018-08-24", "close": 0.785603, "volume": 32760.0}, {"date": "2018-08-27", "close": 0.77697, "volume": 9238.0}, {"date": "2018-08-29", "close": 0.77697, "volume": 2300.0}, {"date": "2018-08-30", "close": 0.802869, "volume": 49687.0}, {"date": "2018-08-31", "close": 0.77697, "volume": 341694.0}, {"date": "2018-09-03", "close": 0.77697, "volume": 5686.0}, {"date": "2018-09-04", "close": 0.77697, "volume": 45275.0}, {"date": "2018-09-06", "close": 0.820135, "volume": 20928.0}, {"date": "2018-09-07", "close": 0.828768, "volume": 6035.0}, {"date": "2018-09-10", "close": 0.828768, "volume": 12742.0}, {"date": "2018-09-11", "close": 0.820135, "volume": 7298.0}, {"date": "2018-09-12", "close": 0.820135, "volume": 35628.0}, {"date": "2018-09-14", "close": 0.854667, "volume": 6776.0}, {"date": "2018-09-17", "close": 0.828768, "volume": 21545.0}, {"date": "2018-09-18", "close": 0.828768, "volume": 23437.0}, {"date": "2018-09-19", "close": 0.8633, "volume": 26947.0}, {"date": "2018-09-20", "close": 0.871933, "volume": 3475.0}, {"date": "2018-09-21", "close": 0.8633, "volume": 60234.0}, {"date": "2018-09-24", "close": 0.880566, "volume": 4789.0}, {"date": "2018-09-25", "close": 0.906465, "volume": 28727.0}, {"date": "2018-09-27", "close": 0.906465, "volume": 17887.0}, {"date": "2018-09-28", "close": 0.9021485, "volume": 12686.0}, {"date": "2018-10-01", "close": 0.9021485, "volume": 1476.0}, {"date": "2018-10-02", "close": 0.871933, "volume": 6950.0}, {"date": "2018-10-04", "close": 0.871933, "volume": 7821.0}, {"date": "2018-10-05", "close": 0.8633, "volume": 2317.0}, {"date": "2018-10-08", "close": 0.9021485, "volume": 84263.0}, {"date": "2018-10-09", "close": 0.8676165, "volume": 5744.0}, {"date": "2018-10-11", "close": 0.8676165, "volume": 35145.0}, {"date": "2018-10-12", "close": 0.820135, "volume": 27523.0}, {"date": "2018-10-15", "close": 0.820135, "volume": 6238.0}, {"date": "2018-10-16", "close": 0.785603, "volume": 6030.0}, {"date": "2018-10-17", "close": 0.785603, "volume": 6226.0}, {"date": "2018-10-18", "close": 0.7985525, "volume": 6922.0}, {"date": "2018-10-19", "close": 0.7899195, "volume": 537.0}, {"date": "2018-10-29", "close": 0.785603, "volume": 12610.0}, {"date": "2018-10-30", "close": 0.811502, "volume": 14826.0}, {"date": "2018-11-01", "close": 0.811502, "volume": 4170.0}, {"date": "2018-11-02", "close": 0.8417175, "volume": 3434.0}, {"date": "2018-11-09", "close": 0.7812865, "volume": 9889.0}, {"date": "2018-11-12", "close": 0.8071855, "volume": 3475.0}, {"date": "2018-11-13", "close": 0.802869, "volume": 50967.0}, {"date": "2018-11-14", "close": 0.7985525, "volume": 5299.0}, {"date": "2018-11-15", "close": 0.8071855, "volume": 11583.0}, {"date": "2018-11-16", "close": 0.820135, "volume": 11583.0}, {"date": "2018-11-19", "close": 0.8244515, "volume": 8537.0}, {"date": "2018-11-20", "close": 0.7640205, "volume": 26620.0}, {"date": "2018-11-22", "close": 0.7726535, "volume": 29568.0}, {"date": "2018-11-26", "close": 0.733805, "volume": 7379.0}, {"date": "2018-11-27", "close": 0.716539, "volume": 6342.0}, {"date": "2018-11-28", "close": 0.7467545, "volume": 15137.0}, {"date": "2018-11-29", "close": 0.7985525, "volume": 5603.0}, {"date": "2018-11-30", "close": 0.811502, "volume": 28959.0}, {"date": "2018-12-03", "close": 0.811502, "volume": 3475.0}, {"date": "2018-12-14", "close": 0.751071, "volume": 978.0}, {"date": "2018-12-17", "close": 0.751071, "volume": 8798.0}, {"date": "2018-12-18", "close": 0.7467545, "volume": 1390.0}, {"date": "2018-12-19", "close": 0.7467545, "volume": 12510.0}, {"date": "2018-12-20", "close": 0.733805, "volume": 18534.0}, {"date": "2018-12-24", "close": 0.725172, "volume": 5792.0}, {"date": "2018-12-28", "close": 0.699273, "volume": 10080.0}, {"date": "2018-12-31", "close": 0.725172, "volume": 5792.0}, {"date": "2019-01-02", "close": 0.725172, "volume": 5735.0}, {"date": "2019-01-07", "close": 0.7467545, "volume": 2926.0}, {"date": "2019-01-09", "close": 0.7467545, "volume": 10176.0}, {"date": "2019-01-10", "close": 0.733805, "volume": 11583.0}, {"date": "2019-01-14", "close": 0.716539, "volume": 2317.0}, {"date": "2019-01-16", "close": 0.733805, "volume": 4460.0}, {"date": "2019-01-18", "close": 0.7467545, "volume": 31275.0}, {"date": "2019-01-22", "close": 0.742438, "volume": 64092.0}, {"date": "2019-01-25", "close": 0.707906, "volume": 27940.0}, {"date": "2019-01-29", "close": 0.733805, "volume": 27337.0}, {"date": "2019-01-30", "close": 0.716539, "volume": 25947.0}, {"date": "2019-01-31", "close": 0.733805, "volume": 17375.0}, {"date": "2019-02-01", "close": 0.725172, "volume": 24325.0}, {"date": "2019-02-04", "close": 0.716539, "volume": 31160.0}, {"date": "2019-02-06", "close": 0.733805, "volume": 16735.0}, {"date": "2019-02-08", "close": 0.716539, "volume": 12163.0}, {"date": "2019-02-11", "close": 0.716539, "volume": 6130.0}, {"date": "2019-02-13", "close": 0.7122225, "volume": 6904.0}, {"date": "2019-02-15", "close": 0.716539, "volume": 3959.0}, {"date": "2019-02-18", "close": 0.7035895, "volume": 14456.0}, {"date": "2019-02-19", "close": 0.69064, "volume": 23167.0}, {"date": "2019-02-20", "close": 0.7035895, "volume": 7043.0}, {"date": "2019-02-21", "close": 0.716539, "volume": 5792.0}, {"date": "2019-02-22", "close": 0.707906, "volume": 3475.0}, {"date": "2019-02-25", "close": 0.707906, "volume": 18534.0}, {"date": "2019-02-26", "close": 0.699273, "volume": 18685.0}, {"date": "2019-02-27", "close": 0.77697, "volume": 32435.0}, {"date": "2019-03-01", "close": 0.716539, "volume": 12093.0}, {"date": "2019-03-04", "close": 0.733805, "volume": 7790.0}, {"date": "2019-03-05", "close": 0.716539, "volume": 14479.0}, {"date": "2019-03-06", "close": 0.716539, "volume": 1655.0}, {"date": "2019-03-07", "close": 0.725172, "volume": 10409.0}, {"date": "2019-03-12", "close": 0.7553875, "volume": 39384.0}, {"date": "2019-03-14", "close": 0.7553875, "volume": 695.0}, {"date": "2019-03-15", "close": 0.742438, "volume": 8108.0}, {"date": "2019-03-18", "close": 0.7122225, "volume": 7116.0}, {"date": "2019-03-19", "close": 0.707906, "volume": 261.0}, {"date": "2019-03-20", "close": 0.733805, "volume": 1158.0}, {"date": "2019-03-25", "close": 0.716539, "volume": 1393.0}, {"date": "2019-03-27", "close": 0.716539, "volume": 1158.0}, {"date": "2019-03-28", "close": 0.725172, "volume": 16459.0}, {"date": "2019-03-29", "close": 0.725172, "volume": 695.0}, {"date": "2019-04-01", "close": 0.725172, "volume": 1835.0}, {"date": "2019-04-02", "close": 0.733805, "volume": 12004.0}, {"date": "2019-04-03", "close": 0.742438, "volume": 32354.0}, {"date": "2019-04-04", "close": 0.7122225, "volume": 6950.0}, {"date": "2019-04-05", "close": 0.7381215, "volume": 14931.0}, {"date": "2019-04-08", "close": 0.7381215, "volume": 24456.0}, {"date": "2019-04-09", "close": 0.7381215, "volume": 1193.0}, {"date": "2019-04-10", "close": 0.768337, "volume": 23167.0}, {"date": "2019-04-11", "close": 0.7208555, "volume": 11583.0}, {"date": "2019-04-12", "close": 0.7208555, "volume": 26496.0}, {"date": "2019-04-15", "close": 0.707906, "volume": 43986.0}, {"date": "2019-04-17", "close": 0.716539, "volume": 14696.0}, {"date": "2019-04-23", "close": 0.7294885, "volume": 1390.0}, {"date": "2019-04-26", "close": 0.7294885, "volume": 2985.0}, {"date": "2019-04-29", "close": 0.7294885, "volume": 6422.0}, {"date": "2019-05-02", "close": 0.7294885, "volume": 5876.0}, {"date": "2019-05-06", "close": 0.733805, "volume": 15997.0}, {"date": "2019-05-08", "close": 0.7294885, "volume": 1390.0}, {"date": "2019-05-15", "close": 0.725172, "volume": 339339.0}, {"date": "2019-05-16", "close": 0.725172, "volume": 4402.0}, {"date": "2019-05-17", "close": 0.733805, "volume": 49675.0}, {"date": "2019-05-20", "close": 0.733805, "volume": 938.0}, {"date": "2019-05-22", "close": 0.7381215, "volume": 8269.0}, {"date": "2019-05-23", "close": 0.733805, "volume": 12799.0}, {"date": "2019-05-24", "close": 0.733805, "volume": 3994.0}, {"date": "2019-05-27", "close": 0.733805, "volume": 3033.0}, {"date": "2019-05-29", "close": 0.725172, "volume": 1103.0}, {"date": "2019-05-30", "close": 0.725172, "volume": 60503.0}, {"date": "2019-05-31", "close": 0.725172, "volume": 1738.0}, {"date": "2019-06-03", "close": 0.725172, "volume": 3904.0}, {"date": "2019-06-04", "close": 0.733805, "volume": 5076.0}, {"date": "2019-06-05", "close": 0.742438, "volume": 22975.0}, {"date": "2019-06-06", "close": 0.725172, "volume": 12047.0}, {"date": "2019-06-07", "close": 0.725172, "volume": 6950.0}, {"date": "2019-06-11", "close": 0.725172, "volume": 113338.0}, {"date": "2019-06-12", "close": 0.733805, "volume": 6793.0}, {"date": "2019-06-13", "close": 0.742438, "volume": 46334.0}, {"date": "2019-06-14", "close": 0.742438, "volume": 12945.0}, {"date": "2019-06-17", "close": 0.768337, "volume": 4749.0}, {"date": "2019-06-18", "close": 0.742438, "volume": 38360.0}, {"date": "2019-06-19", "close": 0.751071, "volume": 8668.0}, {"date": "2019-06-20", "close": 0.751071, "volume": 14499.0}, {"date": "2019-06-21", "close": 0.7553875, "volume": 18605.0}, {"date": "2019-06-24", "close": 0.7553875, "volume": 9962.0}, {"date": "2019-06-25", "close": 0.7553875, "volume": 20416.0}, {"date": "2019-06-26", "close": 0.759704, "volume": 29368.0}, {"date": "2019-06-27", "close": 0.768337, "volume": 7005.0}, {"date": "2019-06-28", "close": 0.768337, "volume": 6435.0}, {"date": "2019-07-01", "close": 0.768337, "volume": 30729.0}, {"date": "2019-07-02", "close": 0.7640205, "volume": 10136.0}, {"date": "2019-07-03", "close": 0.7726535, "volume": 5444.0}, {"date": "2019-07-04", "close": 0.768337, "volume": 29630.0}, {"date": "2019-07-05", "close": 0.7381215, "volume": 630.0}, {"date": "2019-07-09", "close": 0.7381215, "volume": 671.0}, {"date": "2019-07-10", "close": 0.733805, "volume": 23167.0}, {"date": "2019-07-11", "close": 0.742438, "volume": 1034.0}, {"date": "2019-07-12", "close": 0.742438, "volume": 2780.0}, {"date": "2019-07-15", "close": 0.7381215, "volume": 5325.0}, {"date": "2019-07-16", "close": 0.77697, "volume": 82465.0}, {"date": "2019-07-17", "close": 0.794236, "volume": 3776.0}, {"date": "2019-07-23", "close": 0.7985525, "volume": 6255.0}, {"date": "2019-07-24", "close": 0.7985525, "volume": 2317.0}, {"date": "2019-07-25", "close": 0.794236, "volume": 25817.0}, {"date": "2019-07-26", "close": 0.7899195, "volume": 11583.0}, {"date": "2019-07-29", "close": 0.7985525, "volume": 8282.0}, {"date": "2019-07-30", "close": 0.7985525, "volume": 17532.0}, {"date": "2019-07-31", "close": 0.794236, "volume": 6802.0}, {"date": "2019-08-01", "close": 0.7899195, "volume": 1582.0}, {"date": "2019-08-02", "close": 0.820135, "volume": 150843.0}, {"date": "2019-08-05", "close": 0.8158185, "volume": 32028.0}, {"date": "2019-08-06", "close": 0.8589835, "volume": 50108.0}, {"date": "2019-08-07", "close": 0.932364, "volume": 44851.0}, {"date": "2019-08-08", "close": 0.932364, "volume": 6052.0}, {"date": "2019-08-09", "close": 0.8848825, "volume": 29815.0}, {"date": "2019-08-12", "close": 0.8762495, "volume": 1239.0}, {"date": "2019-08-13", "close": 0.889199, "volume": 1158.0}, {"date": "2019-08-14", "close": 0.8762495, "volume": 3429.0}, {"date": "2019-08-15", "close": 0.871933, "volume": 18646.0}, {"date": "2019-08-16", "close": 0.871933, "volume": 12631.0}, {"date": "2019-08-19", "close": 0.8330845, "volume": 7072.0}, {"date": "2019-08-21", "close": 0.8503505, "volume": 2324.0}, {"date": "2019-08-23", "close": 0.8503505, "volume": 1158.0}, {"date": "2019-08-26", "close": 0.915098, "volume": 30949.0}, {"date": "2019-08-27", "close": 0.8330845, "volume": 1878.0}, {"date": "2019-08-29", "close": 0.8633, "volume": 25955.0}, {"date": "2019-09-03", "close": 0.837401, "volume": 15638.0}, {"date": "2019-09-04", "close": 0.8244515, "volume": 9846.0}, {"date": "2019-09-11", "close": 0.8633, "volume": 15561.0}, {"date": "2019-09-18", "close": 0.820135, "volume": 20155.0}, {"date": "2019-09-20", "close": 0.802869, "volume": 3475.0}, {"date": "2019-09-23", "close": 0.837401, "volume": 98875.0}, {"date": "2019-09-24", "close": 0.77697, "volume": 1738.0}, {"date": "2019-09-30", "close": 0.785603, "volume": 1.0}, {"date": "2019-10-02", "close": 0.846034, "volume": 12341.0}, {"date": "2019-10-04", "close": 0.820135, "volume": 1158.0}, {"date": "2019-10-09", "close": 0.794236, "volume": 45157.0}, {"date": "2019-10-11", "close": 0.794236, "volume": 1188.0}, {"date": "2019-10-14", "close": 0.794236, "volume": 4054.0}, {"date": "2019-10-15", "close": 0.811502, "volume": 13638.0}, {"date": "2019-10-16", "close": 0.8935155, "volume": 1766.0}, {"date": "2019-10-18", "close": 0.8071855, "volume": 28264.0}, {"date": "2019-10-22", "close": 0.794236, "volume": 599.0}, {"date": "2019-10-25", "close": 0.7985525, "volume": 12916.0}, {"date": "2019-10-28", "close": 0.759704, "volume": 15835.0}, {"date": "2019-10-29", "close": 0.742438, "volume": 6359.0}, {"date": "2019-10-30", "close": 0.768337, "volume": 7645.0}, {"date": "2019-10-31", "close": 0.7553875, "volume": 5765.0}, {"date": "2019-11-04", "close": 0.751071, "volume": 21140.0}, {"date": "2019-11-05", "close": 0.768337, "volume": 4633.0}, {"date": "2019-11-06", "close": 0.742438, "volume": 23167.0}, {"date": "2019-11-08", "close": 0.716539, "volume": 19315.0}, {"date": "2019-11-11", "close": 0.725172, "volume": 4913.0}, {"date": "2019-11-14", "close": 0.7035895, "volume": 13205.0}, {"date": "2019-11-18", "close": 0.7208555, "volume": 51346.0}, {"date": "2019-11-19", "close": 0.7122225, "volume": 1622.0}, {"date": "2019-11-20", "close": 0.725172, "volume": 6950.0}, {"date": "2019-11-21", "close": 0.725172, "volume": 1158.0}, {"date": "2019-11-22", "close": 0.725172, "volume": 11583.0}, {"date": "2019-11-27", "close": 0.7122225, "volume": 69501.0}, {"date": "2019-11-28", "close": 0.716539, "volume": 17270.0}, {"date": "2019-12-02", "close": 0.7208555, "volume": 86140.0}, {"date": "2019-12-03", "close": 0.759704, "volume": 45169.0}, {"date": "2019-12-04", "close": 0.77697, "volume": 9235.0}, {"date": "2019-12-05", "close": 0.7726535, "volume": 1287.0}, {"date": "2019-12-11", "close": 0.77697, "volume": 5184.0}, {"date": "2019-12-12", "close": 0.785603, "volume": 72656.0}, {"date": "2019-12-16", "close": 0.785603, "volume": 12588.0}, {"date": "2019-12-17", "close": 0.8071855, "volume": 660.0}, {"date": "2019-12-19", "close": 0.8071855, "volume": 68780.0}, {"date": "2019-12-27", "close": 0.785603, "volume": 1780.0}, {"date": "2019-12-31", "close": 0.794236, "volume": 94153.0}, {"date": "2020-01-02", "close": 0.811502, "volume": 37847.0}, {"date": "2020-01-07", "close": 0.845, "volume": 22045.0}, {"date": "2020-01-09", "close": 0.81, "volume": 12500.0}, {"date": "2020-01-10", "close": 0.76, "volume": 29036.0}, {"date": "2020-01-14", "close": 0.7, "volume": 13016.0}, {"date": "2020-01-15", "close": 0.68, "volume": 32339.0}, {"date": "2020-01-16", "close": 0.69, "volume": 16312.0}, {"date": "2020-01-17", "close": 0.67, "volume": 5674.0}, {"date": "2020-01-20", "close": 0.68, "volume": 14203.0}, {"date": "2020-01-21", "close": 0.68, "volume": 12186.0}, {"date": "2020-01-22", "close": 0.68, "volume": 1054.0}, {"date": "2020-01-23", "close": 0.67, "volume": 11226.0}, {"date": "2020-01-24", "close": 0.64, "volume": 30729.0}, {"date": "2020-01-28", "close": 0.62, "volume": 44078.0}, {"date": "2020-01-29", "close": 0.6, "volume": 1000.0}, {"date": "2020-01-30", "close": 0.595, "volume": 1476.0}, {"date": "2020-01-31", "close": 0.6, "volume": 4744.0}, {"date": "2020-02-03", "close": 0.55, "volume": 11324.0}, {"date": "2020-02-04", "close": 0.55, "volume": 20000.0}, {"date": "2020-02-06", "close": 0.555, "volume": 17993.0}, {"date": "2020-02-07", "close": 0.555, "volume": 21961.0}, {"date": "2020-02-10", "close": 0.555, "volume": 7405.0}, {"date": "2020-02-11", "close": 0.55, "volume": 6211.0}, {"date": "2020-02-12", "close": 0.555, "volume": 16161.0}, {"date": "2020-02-13", "close": 0.51, "volume": 59022.0}, {"date": "2020-02-14", "close": 0.515, "volume": 9033.0}, {"date": "2020-02-17", "close": 0.515, "volume": 6083.0}, {"date": "2020-02-18", "close": 0.51, "volume": 66025.0}, {"date": "2020-02-19", "close": 0.52, "volume": 9000.0}, {"date": "2020-02-20", "close": 0.5, "volume": 36000.0}, {"date": "2020-02-25", "close": 0.5, "volume": 13496.0}, {"date": "2020-02-26", "close": 0.5, "volume": 54153.0}, {"date": "2020-03-02", "close": 0.47, "volume": 61162.0}, {"date": "2020-03-03", "close": 0.515, "volume": 69718.0}, {"date": "2020-03-04", "close": 0.455, "volume": 6782.0}, {"date": "2020-03-05", "close": 0.46, "volume": 18225.0}, {"date": "2020-03-06", "close": 0.455, "volume": 27250.0}, {"date": "2020-03-09", "close": 0.41, "volume": 20001.0}, {"date": "2020-03-10", "close": 0.41, "volume": 14409.0}, {"date": "2020-03-11", "close": 0.4, "volume": 59014.0}, {"date": "2020-03-12", "close": 0.35, "volume": 38980.0}, {"date": "2020-03-13", "close": 0.35, "volume": 13145.0}, {"date": "2020-03-16", "close": 0.39, "volume": 30180.0}, {"date": "2020-03-20", "close": 0.355, "volume": 1200.0}, {"date": "2020-03-23", "close": 0.32, "volume": 63767.0}, {"date": "2020-03-24", "close": 0.32, "volume": 1375.0}, {"date": "2020-03-25", "close": 0.39, "volume": 50294.0}, {"date": "2020-03-26", "close": 0.3, "volume": 11814.0}, {"date": "2020-03-30", "close": 0.305, "volume": 12000.0}, {"date": "2020-03-31", "close": 0.34, "volume": 55243.0}, {"date": "2020-04-01", "close": 0.34, "volume": 1800.0}, {"date": "2020-04-03", "close": 0.355, "volume": 3100.0}, {"date": "2020-04-14", "close": 0.39, "volume": 11400.0}, {"date": "2020-04-15", "close": 0.39, "volume": 1307.0}, {"date": "2020-04-16", "close": 0.355, "volume": 9500.0}, {"date": "2020-04-17", "close": 0.33, "volume": 64000.0}, {"date": "2020-04-20", "close": 0.31, "volume": 21545.0}, {"date": "2020-04-21", "close": 0.32, "volume": 20000.0}, {"date": "2020-04-22", "close": 0.29, "volume": 67722.0}, {"date": "2020-04-23", "close": 0.295, "volume": 33000.0}, {"date": "2020-04-24", "close": 0.295, "volume": 731354.0}, {"date": "2020-04-27", "close": 0.315, "volume": 35745.0}, {"date": "2020-04-28", "close": 0.315, "volume": 7538.0}, {"date": "2020-04-29", "close": 0.3, "volume": 11523.0}, {"date": "2020-04-30", "close": 0.295, "volume": 188.0}, {"date": "2020-05-01", "close": 0.295, "volume": 10342.0}, {"date": "2020-05-04", "close": 0.31, "volume": 13863.0}, {"date": "2020-05-05", "close": 0.285, "volume": 89957.0}, {"date": "2020-05-06", "close": 0.29, "volume": 2000.0}, {"date": "2020-05-07", "close": 0.31, "volume": 64008.0}, {"date": "2020-05-11", "close": 0.32, "volume": 106884.0}, {"date": "2020-05-12", "close": 0.305, "volume": 10283.0}, {"date": "2020-05-13", "close": 0.34, "volume": 102565.0}, {"date": "2020-05-14", "close": 0.31, "volume": 15892.0}, {"date": "2020-05-15", "close": 0.28, "volume": 27400.0}, {"date": "2020-05-18", "close": 0.29, "volume": 10000.0}, {"date": "2020-05-20", "close": 0.34, "volume": 69600.0}, {"date": "2020-05-21", "close": 0.3, "volume": 140387.0}, {"date": "2020-05-22", "close": 0.3, "volume": 114004.0}, {"date": "2020-05-25", "close": 0.305, "volume": 99936.0}, {"date": "2020-05-26", "close": 0.29, "volume": 55496.0}, {"date": "2020-05-27", "close": 0.295, "volume": 5611.0}, {"date": "2020-05-28", "close": 0.3, "volume": 27189.0}, {"date": "2020-05-29", "close": 0.3, "volume": 23332.0}, {"date": "2020-06-01", "close": 0.29, "volume": 34880.0}, {"date": "2020-06-02", "close": 0.3, "volume": 4820.0}, {"date": "2020-06-03", "close": 0.29, "volume": 131848.0}, {"date": "2020-06-04", "close": 0.34, "volume": 366477.0}, {"date": "2020-06-05", "close": 0.325, "volume": 26096.0}, {"date": "2020-06-09", "close": 0.345, "volume": 192634.0}, {"date": "2020-06-10", "close": 0.34, "volume": 190189.0}, {"date": "2020-06-11", "close": 0.34, "volume": 337260.0}, {"date": "2020-06-12", "close": 0.345, "volume": 163214.0}, {"date": "2020-06-15", "close": 0.32, "volume": 112801.0}, {"date": "2020-06-16", "close": 0.34, "volume": 146847.0}, {"date": "2020-06-17", "close": 0.35, "volume": 44690.0}, {"date": "2020-06-18", "close": 0.365, "volume": 47250.0}, {"date": "2020-06-22", "close": 0.35, "volume": 18977.0}, {"date": "2020-06-23", "close": 0.345, "volume": 15520.0}, {"date": "2020-06-24", "close": 0.35, "volume": 21015.0}, {"date": "2020-06-25", "close": 0.36, "volume": 107719.0}, {"date": "2020-06-26", "close": 0.36, "volume": 142414.0}, {"date": "2020-06-29", "close": 0.35, "volume": 23400.0}, {"date": "2020-06-30", "close": 0.355, "volume": 48572.0}, {"date": "2020-07-02", "close": 0.36, "volume": 2780.0}, {"date": "2020-07-03", "close": 0.35, "volume": 21447.0}, {"date": "2020-07-06", "close": 0.345, "volume": 11840.0}, {"date": "2020-07-07", "close": 0.34, "volume": 20071.0}, {"date": "2020-07-08", "close": 0.32, "volume": 3787.0}, {"date": "2020-07-09", "close": 0.33, "volume": 2000.0}, {"date": "2020-07-10", "close": 0.36, "volume": 17197.0}, {"date": "2020-07-13", "close": 0.35, "volume": 303.0}, {"date": "2020-07-14", "close": 0.34, "volume": 11705.0}, {"date": "2020-07-17", "close": 0.34, "volume": 12181.0}, {"date": "2020-07-21", "close": 0.34, "volume": 6912.0}, {"date": "2020-07-22", "close": 0.35, "volume": 28607.0}, {"date": "2020-07-23", "close": 0.34, "volume": 41799.0}, {"date": "2020-07-27", "close": 0.35, "volume": 9650.0}, {"date": "2020-07-28", "close": 0.34, "volume": 1500.0}, {"date": "2020-07-29", "close": 0.35, "volume": 212458.0}, {"date": "2020-07-30", "close": 0.36, "volume": 43737.0}, {"date": "2020-08-03", "close": 0.365, "volume": 27132.0}, {"date": "2020-08-06", "close": 0.37, "volume": 2682.0}, {"date": "2020-08-07", "close": 0.4, "volume": 47000.0}, {"date": "2020-08-10", "close": 0.38, "volume": 50310.0}, {"date": "2020-08-11", "close": 0.375, "volume": 17225.0}, {"date": "2020-08-12", "close": 0.38, "volume": 1381.0}, {"date": "2020-08-14", "close": 0.375, "volume": 1800.0}, {"date": "2020-08-18", "close": 0.35, "volume": 10000.0}, {"date": "2020-08-19", "close": 0.36, "volume": 780.0}, {"date": "2020-08-20", "close": 0.38, "volume": 8000.0}, {"date": "2020-08-24", "close": 0.375, "volume": 1337.0}, {"date": "2020-08-25", "close": 0.375, "volume": 8617.0}, {"date": "2020-08-26", "close": 0.4, "volume": 295842.0}, {"date": "2020-08-27", "close": 0.41, "volume": 11902.0}, {"date": "2020-08-28", "close": 0.43, "volume": 83020.0}, {"date": "2020-08-31", "close": 0.455, "volume": 89754.0}, {"date": "2020-09-01", "close": 0.46, "volume": 58157.0}, {"date": "2020-09-02", "close": 0.445, "volume": 127066.0}, {"date": "2020-09-07", "close": 0.4, "volume": 10185.0}, {"date": "2020-09-08", "close": 0.4, "volume": 55731.0}, {"date": "2020-09-09", "close": 0.4, "volume": 45070.0}, {"date": "2020-09-10", "close": 0.45, "volume": 127500.0}, {"date": "2020-09-11", "close": 0.44, "volume": 178685.0}, {"date": "2020-09-17", "close": 0.415, "volume": 5706.0}, {"date": "2020-09-18", "close": 0.415, "volume": 26538.0}, {"date": "2020-09-21", "close": 0.41, "volume": 6924.0}, {"date": "2020-09-22", "close": 0.42, "volume": 270000.0}, {"date": "2020-09-28", "close": 0.455, "volume": 50000.0}, {"date": "2020-09-29", "close": 0.455, "volume": 40652.0}, {"date": "2020-09-30", "close": 0.455, "volume": 5356.0}, {"date": "2020-10-01", "close": 0.47, "volume": 12606.0}, {"date": "2020-10-02", "close": 0.475, "volume": 2375.0}, {"date": "2020-10-05", "close": 0.475, "volume": 7527.0}, {"date": "2020-10-06", "close": 0.475, "volume": 10855.0}, {"date": "2020-10-09", "close": 0.49, "volume": 42191.0}, {"date": "2020-10-12", "close": 0.49, "volume": 3979.0}, {"date": "2020-10-16", "close": 0.49, "volume": 13180.0}, {"date": "2020-10-19", "close": 0.44, "volume": 10475.0}, {"date": "2020-10-22", "close": 0.44, "volume": 3000.0}, {"date": "2020-10-23", "close": 0.485, "volume": 96000.0}, {"date": "2020-10-26", "close": 0.485, "volume": 556.0}, {"date": "2020-10-27", "close": 0.46, "volume": 16600.0}, {"date": "2020-10-28", "close": 0.455, "volume": 10420.0}, {"date": "2020-10-29", "close": 0.455, "volume": 7281.0}, {"date": "2020-11-02", "close": 0.45, "volume": 21439.0}, {"date": "2020-11-03", "close": 0.44, "volume": 3975.0}, {"date": "2020-11-05", "close": 0.442, "volume": 2247.0}, {"date": "2020-11-06", "close": 0.45, "volume": 13805.0}, {"date": "2020-11-09", "close": 0.45, "volume": 3000.0}, {"date": "2020-11-10", "close": 0.455, "volume": 131315.0}, {"date": "2020-11-11", "close": 0.445, "volume": 231960.0}, {"date": "2020-11-12", "close": 0.45, "volume": 23540.0}, {"date": "2020-11-13", "close": 0.44, "volume": 6905.0}, {"date": "2020-11-17", "close": 0.45, "volume": 7721.0}, {"date": "2020-11-18", "close": 0.45, "volume": 98418.0}, {"date": "2020-11-19", "close": 0.435, "volume": 70719.0}, {"date": "2020-11-20", "close": 0.44, "volume": 2255.0}, {"date": "2020-11-23", "close": 0.425, "volume": 51655.0}, {"date": "2020-11-24", "close": 0.43, "volume": 42325.0}, {"date": "2020-11-25", "close": 0.435, "volume": 74147.0}, {"date": "2020-11-26", "close": 0.44, "volume": 1400.0}, {"date": "2020-11-27", "close": 0.44, "volume": 8090.0}, {"date": "2020-12-01", "close": 0.425, "volume": 169460.0}, {"date": "2020-12-04", "close": 0.46, "volume": 5000.0}, {"date": "2020-12-07", "close": 0.465, "volume": 19000.0}, {"date": "2020-12-08", "close": 0.42, "volume": 223000.0}, {"date": "2020-12-11", "close": 0.43, "volume": 30000.0}, {"date": "2020-12-18", "close": 0.45, "volume": 2500.0}, {"date": "2020-12-21", "close": 0.41, "volume": 135553.0}, {"date": "2020-12-22", "close": 0.41, "volume": 10916.0}, {"date": "2020-12-23", "close": 0.435, "volume": 2560.0}, {"date": "2020-12-24", "close": 0.42, "volume": 2358.0}, {"date": "2020-12-29", "close": 0.445, "volume": 14091.0}, {"date": "2020-12-30", "close": 0.475, "volume": 106509.0}, {"date": "2020-12-31", "close": 0.475, "volume": 12711.0}, {"date": "2021-01-04", "close": 0.47, "volume": 84041.0}, {"date": "2021-01-06", "close": 0.465, "volume": 57700.0}, {"date": "2021-01-08", "close": 0.47, "volume": 36551.0}, {"date": "2021-01-11", "close": 0.45, "volume": 13283.0}, {"date": "2021-01-12", "close": 0.45, "volume": 1937.0}, {"date": "2021-01-13", "close": 0.45, "volume": 20000.0}, {"date": "2021-01-18", "close": 0.44, "volume": 1200.0}, {"date": "2021-01-19", "close": 0.43, "volume": 37000.0}, {"date": "2021-01-20", "close": 0.41, "volume": 17320.0}, {"date": "2021-01-21", "close": 0.435, "volume": 6781.0}, {"date": "2021-01-22", "close": 0.43, "volume": 9798.0}, {"date": "2021-01-25", "close": 0.415, "volume": 13106.0}, {"date": "2021-01-27", "close": 0.42, "volume": 29000.0}, {"date": "2021-01-28", "close": 0.42, "volume": 16953.0}, {"date": "2021-01-29", "close": 0.405, "volume": 43723.0}, {"date": "2021-02-01", "close": 0.405, "volume": 135785.0}, {"date": "2021-02-02", "close": 0.4, "volume": 3704.0}, {"date": "2021-02-04", "close": 0.41, "volume": 22358.0}, {"date": "2021-02-05", "close": 0.4, "volume": 9931.0}, {"date": "2021-02-08", "close": 0.395, "volume": 122122.0}, {"date": "2021-02-09", "close": 0.41, "volume": 24451.0}, {"date": "2021-02-10", "close": 0.41, "volume": 78207.0}, {"date": "2021-02-12", "close": 0.395, "volume": 19944.0}, {"date": "2021-02-15", "close": 0.435, "volume": 82668.0}, {"date": "2021-02-17", "close": 0.44, "volume": 5000.0}, {"date": "2021-02-18", "close": 0.46, "volume": 91117.0}, {"date": "2021-02-19", "close": 0.46, "volume": 15861.0}, {"date": "2021-02-22", "close": 0.44, "volume": 15677.0}, {"date": "2021-02-23", "close": 0.465, "volume": 177057.0}, {"date": "2021-02-24", "close": 0.465, "volume": 28181.0}, {"date": "2021-02-25", "close": 0.495, "volume": 172228.0}, {"date": "2021-02-26", "close": 0.535, "volume": 308644.0}, {"date": "2021-03-01", "close": 0.56, "volume": 210924.0}, {"date": "2021-03-02", "close": 0.51, "volume": 83134.0}, {"date": "2021-03-03", "close": 0.51, "volume": 12906.0}, {"date": "2021-03-05", "close": 0.48, "volume": 1380.0}, {"date": "2021-03-08", "close": 0.47, "volume": 3100.0}, {"date": "2021-03-09", "close": 0.47, "volume": 17999.0}, {"date": "2021-03-10", "close": 0.47, "volume": 2011.0}, {"date": "2021-03-11", "close": 0.47, "volume": 8000.0}, {"date": "2021-03-12", "close": 0.515, "volume": 200.0}, {"date": "2021-03-15", "close": 0.5, "volume": 12000.0}, {"date": "2021-03-16", "close": 0.5, "volume": 123873.0}, {"date": "2021-03-17", "close": 0.52, "volume": 238.0}, {"date": "2021-03-18", "close": 0.495, "volume": 189729.0}, {"date": "2021-03-22", "close": 0.495, "volume": 6109.0}, {"date": "2021-03-23", "close": 0.495, "volume": 9400.0}, {"date": "2021-03-24", "close": 0.495, "volume": 2200.0}, {"date": "2021-03-25", "close": 0.48, "volume": 37405.0}, {"date": "2021-03-26", "close": 0.48, "volume": 78319.0}, {"date": "2021-03-29", "close": 0.48, "volume": 6922.0}, {"date": "2021-04-06", "close": 0.5, "volume": 7000.0}, {"date": "2021-04-07", "close": 0.485, "volume": 4141.0}, {"date": "2021-04-08", "close": 0.48, "volume": 2084.0}, {"date": "2021-04-12", "close": 0.48, "volume": 1000.0}, {"date": "2021-04-15", "close": 0.495, "volume": 1131.0}, {"date": "2021-04-16", "close": 0.5, "volume": 8303.0}, {"date": "2021-04-19", "close": 0.5, "volume": 6261.0}, {"date": "2021-04-20", "close": 0.5, "volume": 1.0}, {"date": "2021-04-21", "close": 0.48, "volume": 58974.0}, {"date": "2021-04-23", "close": 0.485, "volume": 3337.0}, {"date": "2021-04-27", "close": 0.5, "volume": 461.0}, {"date": "2021-04-28", "close": 0.5, "volume": 994.0}, {"date": "2021-04-30", "close": 0.49, "volume": 147.0}, {"date": "2021-05-03", "close": 0.485, "volume": 61929.0}, {"date": "2021-05-04", "close": 0.48, "volume": 54921.0}, {"date": "2021-05-05", "close": 0.5, "volume": 46101.0}, {"date": "2021-05-06", "close": 0.49, "volume": 19526.0}, {"date": "2021-05-07", "close": 0.5, "volume": 19579.0}, {"date": "2021-05-10", "close": 0.5, "volume": 14773.0}, {"date": "2021-05-11", "close": 0.5, "volume": 3901.0}, {"date": "2021-05-12", "close": 0.51, "volume": 21117.0}, {"date": "2021-05-13", "close": 0.525, "volume": 290.0}, {"date": "2021-05-14", "close": 0.525, "volume": 132.0}, {"date": "2021-05-17", "close": 0.55, "volume": 183.0}, {"date": "2021-05-18", "close": 0.55, "volume": 10211.0}, {"date": "2021-05-19", "close": 0.55, "volume": 318.0}, {"date": "2021-05-20", "close": 0.58, "volume": 123525.0}, {"date": "2021-05-21", "close": 0.575, "volume": 329.0}, {"date": "2021-05-24", "close": 0.58, "volume": 32339.0}, {"date": "2021-05-25", "close": 0.565, "volume": 43.0}, {"date": "2021-05-26", "close": 0.54, "volume": 50000.0}, {"date": "2021-05-27", "close": 0.555, "volume": 1958.0}, {"date": "2021-05-28", "close": 0.555, "volume": 5213.0}, {"date": "2021-05-31", "close": 0.575, "volume": 32786.0}, {"date": "2021-06-01", "close": 0.53, "volume": 3247.0}, {"date": "2021-06-02", "close": 0.57, "volume": 33413.0}, {"date": "2021-06-03", "close": 0.585, "volume": 64831.0}, {"date": "2021-06-04", "close": 0.635, "volume": 66853.0}, {"date": "2021-06-07", "close": 0.6, "volume": 58714.0}, {"date": "2021-06-08", "close": 0.635, "volume": 2098.0}, {"date": "2021-06-09", "close": 0.63, "volume": 9507.0}, {"date": "2021-06-10", "close": 0.63, "volume": 324.0}, {"date": "2021-06-15", "close": 0.615, "volume": 3039.0}, {"date": "2021-06-16", "close": 0.63, "volume": 15215.0}, {"date": "2021-06-17", "close": 0.625, "volume": 12449.0}, {"date": "2021-06-18", "close": 0.61, "volume": 77300.0}, {"date": "2021-06-21", "close": 0.595, "volume": 23322.0}, {"date": "2021-06-22", "close": 0.595, "volume": 3122.0}, {"date": "2021-06-23", "close": 0.59, "volume": 1009.0}, {"date": "2021-06-24", "close": 0.585, "volume": 971.0}, {"date": "2021-06-25", "close": 0.58, "volume": 34585.0}, {"date": "2021-06-28", "close": 0.59, "volume": 12019.0}, {"date": "2021-06-29", "close": 0.59, "volume": 21980.0}, {"date": "2021-06-30", "close": 0.56, "volume": 101044.0}, {"date": "2021-07-01", "close": 0.53, "volume": 36633.0}, {"date": "2021-07-02", "close": 0.56, "volume": 21002.0}, {"date": "2021-07-05", "close": 0.58, "volume": 54693.0}, {"date": "2021-07-06", "close": 0.56, "volume": 18004.0}, {"date": "2021-07-07", "close": 0.565, "volume": 15.0}, {"date": "2021-07-08", "close": 0.55, "volume": 45016.0}, {"date": "2021-07-09", "close": 0.545, "volume": 20474.0}, {"date": "2021-07-12", "close": 0.545, "volume": 813.0}, {"date": "2021-07-13", "close": 0.56, "volume": 211.0}, {"date": "2021-07-14", "close": 0.56, "volume": 27165.0}, {"date": "2021-07-15", "close": 0.56, "volume": 3002.0}, {"date": "2021-07-16", "close": 0.56, "volume": 16229.0}, {"date": "2021-07-19", "close": 0.56, "volume": 182.0}, {"date": "2021-07-20", "close": 0.55, "volume": 951.0}, {"date": "2021-07-21", "close": 0.555, "volume": 3664.0}, {"date": "2021-07-22", "close": 0.535, "volume": 44980.0}, {"date": "2021-07-23", "close": 0.545, "volume": 58.0}, {"date": "2021-07-26", "close": 0.535, "volume": 26240.0}, {"date": "2021-07-27", "close": 0.535, "volume": 800.0}, {"date": "2021-07-28", "close": 0.545, "volume": 7389.0}, {"date": "2021-07-29", "close": 0.53, "volume": 66146.0}, {"date": "2021-07-30", "close": 0.525, "volume": 113305.0}, {"date": "2021-08-02", "close": 0.52, "volume": 12304.0}, {"date": "2021-08-03", "close": 0.545, "volume": 4336.0}, {"date": "2021-08-04", "close": 0.54, "volume": 23002.0}, {"date": "2021-08-05", "close": 0.53, "volume": 24521.0}, {"date": "2021-08-06", "close": 0.53, "volume": 17686.0}, {"date": "2021-08-09", "close": 0.535, "volume": 5752.0}, {"date": "2021-08-10", "close": 0.535, "volume": 1853.0}, {"date": "2021-08-11", "close": 0.53, "volume": 5689.0}, {"date": "2021-08-12", "close": 0.53, "volume": 1034.0}, {"date": "2021-08-13", "close": 0.535, "volume": 10002.0}, {"date": "2021-08-16", "close": 0.53, "volume": 17791.0}, {"date": "2021-08-17", "close": 0.58, "volume": 170196.0}, {"date": "2021-08-18", "close": 0.62, "volume": 78261.0}, {"date": "2021-08-19", "close": 0.63, "volume": 36634.0}, {"date": "2021-08-20", "close": 0.62, "volume": 63621.0}, {"date": "2021-08-23", "close": 0.61, "volume": 78819.0}, {"date": "2021-08-24", "close": 0.61, "volume": 29924.0}, {"date": "2021-08-25", "close": 0.62, "volume": 3415.0}, {"date": "2021-08-26", "close": 0.6, "volume": 5328.0}, {"date": "2021-08-30", "close": 0.615, "volume": 22.0}, {"date": "2021-08-31", "close": 0.62, "volume": 33.0}, {"date": "2021-09-02", "close": 0.625, "volume": 65455.0}, {"date": "2021-09-03", "close": 0.63, "volume": 36333.0}, {"date": "2021-09-06", "close": 0.6, "volume": 21250.0}, {"date": "2021-09-07", "close": 0.55, "volume": 5931.0}, {"date": "2021-09-08", "close": 0.575, "volume": 18307.0}, {"date": "2021-09-10", "close": 0.595, "volume": 7013.0}, {"date": "2021-09-13", "close": 0.595, "volume": 196.0}, {"date": "2021-09-14", "close": 0.59, "volume": 2115.0}, {"date": "2021-09-15", "close": 0.575, "volume": 85500.0}, {"date": "2021-09-16", "close": 0.605, "volume": 16297.0}, {"date": "2021-09-17", "close": 0.62, "volume": 14869.0}, {"date": "2021-09-20", "close": 0.59, "volume": 23200.0}, {"date": "2021-09-21", "close": 0.585, "volume": 19534.0}, {"date": "2021-09-22", "close": 0.585, "volume": 164.0}, {"date": "2021-09-23", "close": 0.59, "volume": 10030.0}, {"date": "2021-09-24", "close": 0.575, "volume": 27209.0}, {"date": "2021-09-27", "close": 0.6, "volume": 38499.0}, {"date": "2021-09-28", "close": 0.61, "volume": 11026.0}, {"date": "2021-09-29", "close": 0.59, "volume": 1587.0}, {"date": "2021-09-30", "close": 0.62, "volume": 38273.0}, {"date": "2021-10-01", "close": 0.605, "volume": 13000.0}, {"date": "2021-10-04", "close": 0.63, "volume": 15795.0}, {"date": "2021-10-05", "close": 0.64, "volume": 4727.0}, {"date": "2021-10-06", "close": 0.605, "volume": 2564.0}, {"date": "2021-10-07", "close": 0.62, "volume": 8614.0}, {"date": "2021-10-08", "close": 0.625, "volume": 15439.0}, {"date": "2021-10-11", "close": 0.62, "volume": 10445.0}, {"date": "2021-10-12", "close": 0.625, "volume": 6260.0}, {"date": "2021-10-14", "close": 0.645, "volume": 28209.0}, {"date": "2021-10-15", "close": 0.635, "volume": 1800.0}, {"date": "2021-10-18", "close": 0.635, "volume": 48.0}, {"date": "2021-10-19", "close": 0.635, "volume": 62.0}, {"date": "2021-10-20", "close": 0.635, "volume": 7685.0}, {"date": "2021-10-21", "close": 0.63, "volume": 16405.0}, {"date": "2021-10-22", "close": 0.655, "volume": 56.0}, {"date": "2021-10-26", "close": 0.66, "volume": 5827.0}, {"date": "2021-10-27", "close": 0.64, "volume": 51771.0}, {"date": "2021-10-28", "close": 0.66, "volume": 19999.0}, {"date": "2021-10-29", "close": 0.66, "volume": 3730.0}, {"date": "2021-11-01", "close": 0.64, "volume": 8613.0}, {"date": "2021-11-02", "close": 0.65, "volume": 2828.0}, {"date": "2021-11-03", "close": 0.64, "volume": 16844.0}, {"date": "2021-11-04", "close": 0.63, "volume": 1137.0}, {"date": "2021-11-05", "close": 0.63, "volume": 855661.0}, {"date": "2021-11-08", "close": 0.65, "volume": 100388.0}, {"date": "2021-11-09", "close": 0.64, "volume": 410.0}, {"date": "2021-11-10", "close": 0.63, "volume": 15490.0}, {"date": "2021-11-12", "close": 0.63, "volume": 2000.0}, {"date": "2021-11-15", "close": 0.605, "volume": 19782.0}, {"date": "2021-11-16", "close": 0.625, "volume": 5160.0}, {"date": "2021-11-17", "close": 0.64, "volume": 36195.0}, {"date": "2021-11-19", "close": 0.635, "volume": 800.0}, {"date": "2021-11-23", "close": 0.635, "volume": 32.0}, {"date": "2021-11-24", "close": 0.6, "volume": 41625.0}, {"date": "2021-11-25", "close": 0.585, "volume": 1.0}, {"date": "2021-11-26", "close": 0.59, "volume": 9289.0}, {"date": "2021-11-29", "close": 0.59, "volume": 53609.0}, {"date": "2021-11-30", "close": 0.595, "volume": 1783.0}, {"date": "2021-12-01", "close": 0.6, "volume": 20383.0}, {"date": "2021-12-02", "close": 0.6, "volume": 28686.0}, {"date": "2021-12-06", "close": 0.6, "volume": 2004.0}, {"date": "2021-12-07", "close": 0.615, "volume": 19807.0}, {"date": "2021-12-08", "close": 0.61, "volume": 10583.0}, {"date": "2021-12-09", "close": 0.605, "volume": 6540.0}, {"date": "2021-12-10", "close": 0.6, "volume": 2960.0}, {"date": "2021-12-13", "close": 0.6, "volume": 500.0}, {"date": "2021-12-14", "close": 0.6, "volume": 29.0}, {"date": "2021-12-15", "close": 0.585, "volume": 15882.0}, {"date": "2021-12-16", "close": 0.605, "volume": 7682.0}, {"date": "2021-12-17", "close": 0.585, "volume": 12800.0}, {"date": "2021-12-20", "close": 0.58, "volume": 7634.0}, {"date": "2021-12-21", "close": 0.58, "volume": 35500.0}, {"date": "2021-12-22", "close": 0.59, "volume": 27415.0}, {"date": "2021-12-23", "close": 0.595, "volume": 2426.0}, {"date": "2021-12-24", "close": 0.595, "volume": 34.0}, {"date": "2021-12-29", "close": 0.6, "volume": 13837.0}, {"date": "2021-12-30", "close": 0.6, "volume": 8057.0}, {"date": "2021-12-31", "close": 0.595, "volume": 2659.0}, {"date": "2022-01-04", "close": 0.585, "volume": 2962.0}, {"date": "2022-01-05", "close": 0.57, "volume": 53597.0}, {"date": "2022-01-06", "close": 0.595, "volume": 5825.0}, {"date": "2022-01-07", "close": 0.645, "volume": 78628.0}, {"date": "2022-01-10", "close": 0.675, "volume": 187453.0}, {"date": "2022-01-11", "close": 0.65, "volume": 97679.0}, {"date": "2022-01-12", "close": 0.67, "volume": 105199.0}, {"date": "2022-01-13", "close": 0.695, "volume": 212589.0}, {"date": "2022-01-14", "close": 0.69, "volume": 6801.0}, {"date": "2022-01-17", "close": 0.7, "volume": 51438.0}, {"date": "2022-01-18", "close": 0.79, "volume": 462440.0}, {"date": "2022-01-19", "close": 0.815, "volume": 421226.0}, {"date": "2022-01-20", "close": 0.83, "volume": 66494.0}, {"date": "2022-01-21", "close": 0.85, "volume": 337953.0}, {"date": "2022-01-24", "close": 0.87, "volume": 188244.0}, {"date": "2022-01-25", "close": 0.815, "volume": 133155.0}, {"date": "2022-01-27", "close": 0.875, "volume": 60752.0}, {"date": "2022-01-28", "close": 0.845, "volume": 44636.0}, {"date": "2022-01-31", "close": 0.845, "volume": 34253.0}, {"date": "2022-02-01", "close": 0.87, "volume": 43516.0}, {"date": "2022-02-02", "close": 0.91, "volume": 81374.0}, {"date": "2022-02-03", "close": 0.94, "volume": 124631.0}, {"date": "2022-02-04", "close": 0.94, "volume": 52478.0}, {"date": "2022-02-07", "close": 0.96, "volume": 111622.0}, {"date": "2022-02-08", "close": 0.95, "volume": 48679.0}, {"date": "2022-02-09", "close": 0.95, "volume": 15571.0}, {"date": "2022-02-10", "close": 0.93, "volume": 46909.0}, {"date": "2022-02-11", "close": 0.97, "volume": 58195.0}, {"date": "2022-02-14", "close": 0.995, "volume": 93215.0}, {"date": "2022-02-15", "close": 1.0, "volume": 67576.0}, {"date": "2022-02-16", "close": 1.03, "volume": 17554.0}, {"date": "2022-02-17", "close": 1.03, "volume": 66.0}, {"date": "2022-02-18", "close": 1.02, "volume": 42915.0}, {"date": "2022-02-21", "close": 0.995, "volume": 14123.0}, {"date": "2022-02-22", "close": 0.97, "volume": 85966.0}, {"date": "2022-02-23", "close": 0.995, "volume": 40120.0}, {"date": "2022-02-24", "close": 0.91, "volume": 11912.0}, {"date": "2022-02-25", "close": 0.92, "volume": 82282.0}, {"date": "2022-02-28", "close": 0.95, "volume": 8372.0}, {"date": "2022-03-01", "close": 0.9, "volume": 39828.0}, {"date": "2022-03-02", "close": 0.945, "volume": 67276.0}, {"date": "2022-03-03", "close": 0.935, "volume": 31178.0}, {"date": "2022-03-04", "close": 0.9, "volume": 1599.0}, {"date": "2022-03-07", "close": 0.9, "volume": 16186.0}, {"date": "2022-03-11", "close": 0.9, "volume": 4619.0}, {"date": "2022-03-14", "close": 0.935, "volume": 1442.0}, {"date": "2022-03-15", "close": 0.91, "volume": 32851.0}, {"date": "2022-03-16", "close": 0.915, "volume": 11245.0}, {"date": "2022-03-18", "close": 0.9, "volume": 24565.0}, {"date": "2022-03-21", "close": 0.9, "volume": 16700.0}, {"date": "2022-03-22", "close": 0.815, "volume": 55152.0}, {"date": "2022-03-23", "close": 0.88, "volume": 14379.0}, {"date": "2022-03-24", "close": 0.865, "volume": 42717.0}, {"date": "2022-03-25", "close": 0.87, "volume": 7518.0}, {"date": "2022-03-28", "close": 0.88, "volume": 27916.0}, {"date": "2022-03-29", "close": 0.91, "volume": 10254.0}, {"date": "2022-03-30", "close": 0.89, "volume": 5045.0}, {"date": "2022-03-31", "close": 0.89, "volume": 1095.0}, {"date": "2022-04-01", "close": 0.9, "volume": 2000.0}, {"date": "2022-04-04", "close": 0.745, "volume": 112997.0}, {"date": "2022-04-05", "close": 0.795, "volume": 105472.0}, {"date": "2022-04-06", "close": 0.78, "volume": 7701.0}, {"date": "2022-04-07", "close": 0.79, "volume": 32099.0}, {"date": "2022-04-08", "close": 0.83, "volume": 20645.0}, {"date": "2022-04-11", "close": 0.83, "volume": 27074.0}, {"date": "2022-04-12", "close": 0.795, "volume": 1495.0}, {"date": "2022-04-14", "close": 0.775, "volume": 43103.0}, {"date": "2022-04-19", "close": 0.78, "volume": 34352.0}, {"date": "2022-04-20", "close": 0.825, "volume": 18903.0}, {"date": "2022-04-21", "close": 0.81, "volume": 10303.0}, {"date": "2022-04-22", "close": 0.765, "volume": 25134.0}, {"date": "2022-04-26", "close": 0.78, "volume": 35834.0}, {"date": "2022-04-27", "close": 0.78, "volume": 62377.0}, {"date": "2022-04-28", "close": 0.81, "volume": 70341.0}, {"date": "2022-04-29", "close": 0.725, "volume": 476.0}, {"date": "2022-05-02", "close": 0.765, "volume": 4749.0}, {"date": "2022-05-03", "close": 0.745, "volume": 17675.0}, {"date": "2022-05-04", "close": 0.725, "volume": 16661.0}, {"date": "2022-05-05", "close": 0.735, "volume": 1100.0}, {"date": "2022-05-06", "close": 0.73, "volume": 15000.0}, {"date": "2022-05-09", "close": 0.73, "volume": 62.0}, {"date": "2022-05-10", "close": 0.7, "volume": 62874.0}, {"date": "2022-05-11", "close": 0.7, "volume": 13025.0}, {"date": "2022-05-12", "close": 0.69, "volume": 40310.0}, {"date": "2022-05-13", "close": 0.73, "volume": 6965.0}, {"date": "2022-05-16", "close": 0.73, "volume": 9.0}, {"date": "2022-05-17", "close": 0.745, "volume": 11530.0}, {"date": "2022-05-18", "close": 0.73, "volume": 2378.0}, {"date": "2022-05-19", "close": 0.725, "volume": 186.0}, {"date": "2022-05-23", "close": 0.725, "volume": 3164.0}, {"date": "2022-05-24", "close": 0.69, "volume": 38566.0}, {"date": "2022-05-25", "close": 0.68, "volume": 21500.0}, {"date": "2022-05-27", "close": 0.755, "volume": 25520.0}, {"date": "2022-05-30", "close": 0.735, "volume": 1300.0}, {"date": "2022-05-31", "close": 0.715, "volume": 152034.0}, {"date": "2022-06-01", "close": 0.675, "volume": 104172.0}, {"date": "2022-06-02", "close": 0.63, "volume": 79509.0}, {"date": "2022-06-03", "close": 0.61, "volume": 40191.0}, {"date": "2022-06-06", "close": 0.61, "volume": 18781.0}, {"date": "2022-06-07", "close": 0.63, "volume": 18974.0}, {"date": "2022-06-08", "close": 0.61, "volume": 6002.0}, {"date": "2022-06-09", "close": 0.615, "volume": 8000.0}, {"date": "2022-06-10", "close": 0.605, "volume": 25100.0}, {"date": "2022-06-14", "close": 0.55, "volume": 36454.0}, {"date": "2022-06-15", "close": 0.54, "volume": 30075.0}, {"date": "2022-06-16", "close": 0.54, "volume": 57932.0}, {"date": "2022-06-17", "close": 0.54, "volume": 8932.0}, {"date": "2022-06-20", "close": 0.53, "volume": 20.0}, {"date": "2022-06-21", "close": 0.56, "volume": 10200.0}, {"date": "2022-06-22", "close": 0.56, "volume": 56881.0}, {"date": "2022-06-23", "close": 0.55, "volume": 19988.0}, {"date": "2022-06-24", "close": 0.55, "volume": 7866.0}, {"date": "2022-06-27", "close": 0.55, "volume": 23799.0}, {"date": "2022-06-29", "close": 0.615, "volume": 18708.0}, {"date": "2022-06-30", "close": 0.675, "volume": 2000.0}, {"date": "2022-07-01", "close": 0.67, "volume": 1357.0}, {"date": "2022-07-04", "close": 0.65, "volume": 5000.0}, {"date": "2022-07-05", "close": 0.585, "volume": 57070.0}, {"date": "2022-07-06", "close": 0.59, "volume": 7791.0}, {"date": "2022-07-07", "close": 0.59, "volume": 4792.0}, {"date": "2022-07-08", "close": 0.6, "volume": 5000.0}, {"date": "2022-07-11", "close": 0.63, "volume": 11680.0}, {"date": "2022-07-12", "close": 0.64, "volume": 4986.0}, {"date": "2022-07-14", "close": 0.61, "volume": 9060.0}, {"date": "2022-07-15", "close": 0.61, "volume": 1200.0}, {"date": "2022-07-18", "close": 0.615, "volume": 3052.0}, {"date": "2022-07-19", "close": 0.62, "volume": 25.0}, {"date": "2022-07-20", "close": 0.64, "volume": 16447.0}, {"date": "2022-07-21", "close": 0.645, "volume": 3162.0}, {"date": "2022-07-22", "close": 0.665, "volume": 26438.0}, {"date": "2022-07-25", "close": 0.665, "volume": 50754.0}, {"date": "2022-07-26", "close": 0.63, "volume": 3237.0}, {"date": "2022-07-27", "close": 0.665, "volume": 2886.0}, {"date": "2022-07-28", "close": 0.63, "volume": 9565.0}, {"date": "2022-08-04", "close": 0.675, "volume": 14814.0}, {"date": "2022-08-05", "close": 0.67, "volume": 32109.0}, {"date": "2022-08-08", "close": 0.685, "volume": 14966.0}, {"date": "2022-08-09", "close": 0.695, "volume": 2881.0}, {"date": "2022-08-11", "close": 0.695, "volume": 3572.0}, {"date": "2022-08-12", "close": 0.695, "volume": 101.0}, {"date": "2022-08-15", "close": 0.695, "volume": 7901.0}, {"date": "2022-08-16", "close": 0.695, "volume": 9663.0}, {"date": "2022-08-17", "close": 0.675, "volume": 83138.0}, {"date": "2022-08-18", "close": 0.69, "volume": 30252.0}, {"date": "2022-08-19", "close": 0.73, "volume": 10000.0}, {"date": "2022-08-22", "close": 0.74, "volume": 15520.0}, {"date": "2022-08-23", "close": 0.75, "volume": 9970.0}, {"date": "2022-08-24", "close": 0.7, "volume": 11485.0}, {"date": "2022-08-25", "close": 0.71, "volume": 2314.0}, {"date": "2022-08-26", "close": 0.675, "volume": 33651.0}, {"date": "2022-08-29", "close": 0.69, "volume": 10014.0}, {"date": "2022-08-30", "close": 0.695, "volume": 15.0}, {"date": "2022-09-01", "close": 0.69, "volume": 37015.0}, {"date": "2022-09-09", "close": 0.69, "volume": 747.0}, {"date": "2022-09-12", "close": 0.695, "volume": 3126.0}, {"date": "2022-09-13", "close": 0.72, "volume": 1408.0}, {"date": "2022-09-14", "close": 0.72, "volume": 5003.0}, {"date": "2022-09-15", "close": 0.67, "volume": 67973.0}, {"date": "2022-09-16", "close": 0.655, "volume": 538.0}, {"date": "2022-09-19", "close": 0.67, "volume": 14254.0}, {"date": "2022-09-20", "close": 0.665, "volume": 10097.0}, {"date": "2022-09-23", "close": 0.66, "volume": 24735.0}, {"date": "2022-09-26", "close": 0.65, "volume": 20811.0}, {"date": "2022-09-27", "close": 0.605, "volume": 2005.0}, {"date": "2022-09-28", "close": 0.61, "volume": 2750.0}, {"date": "2022-09-29", "close": 0.65, "volume": 8152.0}, {"date": "2022-10-03", "close": 0.61, "volume": 15650.0}, {"date": "2022-10-04", "close": 0.625, "volume": 6006.0}, {"date": "2022-10-05", "close": 0.61, "volume": 100.0}, {"date": "2022-10-07", "close": 0.64, "volume": 2414.0}, {"date": "2022-10-10", "close": 0.64, "volume": 22373.0}, {"date": "2022-10-11", "close": 0.64, "volume": 20.0}, {"date": "2022-10-12", "close": 0.655, "volume": 29.0}, {"date": "2022-10-13", "close": 0.64, "volume": 2251.0}, {"date": "2022-10-14", "close": 0.65, "volume": 14434.0}, {"date": "2022-10-17", "close": 0.64, "volume": 3007.0}, {"date": "2022-10-18", "close": 0.64, "volume": 17667.0}, {"date": "2022-10-19", "close": 0.64, "volume": 46972.0}, {"date": "2022-10-20", "close": 0.625, "volume": 3500.0}, {"date": "2022-10-27", "close": 0.655, "volume": 23839.0}, {"date": "2022-10-28", "close": 0.635, "volume": 9000.0}, {"date": "2022-10-31", "close": 0.62, "volume": 271.0}, {"date": "2022-11-04", "close": 0.62, "volume": 9691.0}, {"date": "2022-11-07", "close": 0.615, "volume": 309.0}, {"date": "2022-11-08", "close": 0.62, "volume": 29472.0}, {"date": "2022-11-09", "close": 0.65, "volume": 20.0}, {"date": "2022-11-10", "close": 0.66, "volume": 16954.0}, {"date": "2022-11-14", "close": 0.635, "volume": 10957.0}, {"date": "2022-11-15", "close": 0.635, "volume": 21800.0}, {"date": "2022-11-16", "close": 0.635, "volume": 88.0}, {"date": "2022-11-18", "close": 0.635, "volume": 50.0}, {"date": "2022-11-22", "close": 0.635, "volume": 25667.0}, {"date": "2022-11-25", "close": 0.66, "volume": 12111.0}, {"date": "2022-11-28", "close": 0.66, "volume": 14623.0}, {"date": "2022-11-30", "close": 0.685, "volume": 15838.0}, {"date": "2022-12-01", "close": 0.665, "volume": 1500.0}, {"date": "2022-12-02", "close": 0.635, "volume": 13368.0}, {"date": "2022-12-05", "close": 0.635, "volume": 12214.0}, {"date": "2022-12-07", "close": 0.635, "volume": 7867.0}, {"date": "2022-12-08", "close": 0.635, "volume": 23600.0}, {"date": "2022-12-12", "close": 0.635, "volume": 30028.0}, {"date": "2022-12-19", "close": 0.65, "volume": 18000.0}, {"date": "2022-12-21", "close": 0.665, "volume": 7207.0}, {"date": "2022-12-22", "close": 0.67, "volume": 23311.0}, {"date": "2022-12-23", "close": 0.675, "volume": 6.0}, {"date": "2022-12-28", "close": 0.675, "volume": 3930.0}, {"date": "2022-12-29", "close": 0.68, "volume": 8.0}, {"date": "2022-12-30", "close": 0.64, "volume": 15780.0}, {"date": "2023-01-04", "close": 0.64, "volume": 1831.0}, {"date": "2023-01-05", "close": 0.645, "volume": 1539.0}, {"date": "2023-01-06", "close": 0.66, "volume": 2000.0}, {"date": "2023-01-10", "close": 0.67, "volume": 9300.0}, {"date": "2023-01-11", "close": 0.67, "volume": 18047.0}, {"date": "2023-01-12", "close": 0.66, "volume": 91.0}, {"date": "2023-01-13", "close": 0.67, "volume": 32092.0}, {"date": "2023-01-16", "close": 0.67, "volume": 20000.0}, {"date": "2023-01-17", "close": 0.66, "volume": 16941.0}, {"date": "2023-01-18", "close": 0.665, "volume": 24166.0}, {"date": "2023-01-19", "close": 0.67, "volume": 15911.0}, {"date": "2023-01-20", "close": 0.67, "volume": 2.0}, {"date": "2023-01-23", "close": 0.66, "volume": 47405.0}, {"date": "2023-01-24", "close": 0.64, "volume": 5043.0}, {"date": "2023-01-25", "close": 0.64, "volume": 2804.0}, {"date": "2023-01-30", "close": 0.665, "volume": 1836.0}, {"date": "2023-01-31", "close": 0.64, "volume": 7904.0}, {"date": "2023-02-01", "close": 0.625, "volume": 85086.0}, {"date": "2023-02-03", "close": 0.585, "volume": 2242.0}, {"date": "2023-02-06", "close": 0.61, "volume": 84605.0}, {"date": "2023-02-07", "close": 0.585, "volume": 25000.0}, {"date": "2023-02-10", "close": 0.6, "volume": 20000.0}, {"date": "2023-02-13", "close": 0.6, "volume": 4210.0}, {"date": "2023-02-14", "close": 0.6, "volume": 11484.0}, {"date": "2023-02-15", "close": 0.63, "volume": 1588.0}, {"date": "2023-02-16", "close": 0.61, "volume": 4472.0}, {"date": "2023-02-17", "close": 0.59, "volume": 13613.0}, {"date": "2023-02-20", "close": 0.61, "volume": 3000.0}, {"date": "2023-02-21", "close": 0.63, "volume": 213304.0}, {"date": "2023-02-22", "close": 0.655, "volume": 62357.0}, {"date": "2023-02-23", "close": 0.66, "volume": 1300.0}, {"date": "2023-02-24", "close": 0.66, "volume": 49489.0}, {"date": "2023-02-27", "close": 0.625, "volume": 85524.0}, {"date": "2023-02-28", "close": 0.635, "volume": 7646.0}, {"date": "2023-03-01", "close": 0.605, "volume": 5646.0}, {"date": "2023-03-03", "close": 0.6, "volume": 1045.0}, {"date": "2023-03-06", "close": 0.6, "volume": 41521.0}, {"date": "2023-03-07", "close": 0.65, "volume": 30681.0}, {"date": "2023-03-09", "close": 0.665, "volume": 10.0}, {"date": "2023-03-13", "close": 0.575, "volume": 3620.0}, {"date": "2023-03-14", "close": 0.605, "volume": 4020.0}, {"date": "2023-03-15", "close": 0.61, "volume": 15060.0}, {"date": "2023-03-16", "close": 0.58, "volume": 28602.0}, {"date": "2023-03-17", "close": 0.565, "volume": 15493.0}, {"date": "2023-03-21", "close": 0.58, "volume": 3195.0}, {"date": "2023-03-22", "close": 0.6075, "volume": 15003.0}, {"date": "2023-03-23", "close": 0.615, "volume": 4.0}, {"date": "2023-03-24", "close": 0.565, "volume": 36887.0}, {"date": "2023-03-27", "close": 0.605, "volume": 896.0}, {"date": "2023-03-29", "close": 0.58, "volume": 4607.0}, {"date": "2023-03-31", "close": 0.58, "volume": 22819.0}, {"date": "2023-04-03", "close": 0.59, "volume": 3002.0}, {"date": "2023-04-04", "close": 0.615, "volume": 8.0}, {"date": "2023-04-05", "close": 0.62, "volume": 800.0}, {"date": "2023-04-06", "close": 0.615, "volume": 7100.0}, {"date": "2023-04-11", "close": 0.61, "volume": 8073.0}, {"date": "2023-04-12", "close": 0.62, "volume": 30842.0}, {"date": "2023-04-13", "close": 0.62, "volume": 8015.0}, {"date": "2023-04-14", "close": 0.61, "volume": 11000.0}, {"date": "2023-04-17", "close": 0.6, "volume": 34365.0}, {"date": "2023-04-18", "close": 0.61, "volume": 1.0}, {"date": "2023-04-19", "close": 0.6, "volume": 2716.0}, {"date": "2023-04-20", "close": 0.6, "volume": 38261.0}, {"date": "2023-04-21", "close": 0.575, "volume": 27215.0}, {"date": "2023-04-24", "close": 0.575, "volume": 19748.0}, {"date": "2023-04-26", "close": 0.57, "volume": 17582.0}, {"date": "2023-04-27", "close": 0.58, "volume": 15500.0}, {"date": "2023-04-28", "close": 0.58, "volume": 50165.0}, {"date": "2023-05-01", "close": 0.595, "volume": 17024.0}, {"date": "2023-05-02", "close": 0.595, "volume": 11.0}, {"date": "2023-05-03", "close": 0.595, "volume": 165.0}, {"date": "2023-05-05", "close": 0.595, "volume": 226.0}, {"date": "2023-05-09", "close": 0.595, "volume": 385.0}, {"date": "2023-05-10", "close": 0.58, "volume": 50009.0}, {"date": "2023-05-12", "close": 0.57, "volume": 34268.0}, {"date": "2023-05-15", "close": 0.5775, "volume": 10135.0}, {"date": "2023-05-16", "close": 0.57, "volume": 42583.0}, {"date": "2023-05-17", "close": 0.575, "volume": 12238.0}, {"date": "2023-05-18", "close": 0.58, "volume": 5000.0}, {"date": "2023-05-19", "close": 0.565, "volume": 17002.0}, {"date": "2023-05-22", "close": 0.57, "volume": 41893.0}, {"date": "2023-05-23", "close": 0.545, "volume": 56000.0}, {"date": "2023-05-24", "close": 0.57, "volume": 79567.0}, {"date": "2023-05-25", "close": 0.585, "volume": 126.0}, {"date": "2023-05-26", "close": 0.57, "volume": 1002.0}, {"date": "2023-05-29", "close": 0.585, "volume": 844.0}, {"date": "2023-05-31", "close": 0.57, "volume": 238.0}, {"date": "2023-06-01", "close": 0.57, "volume": 21770.0}, {"date": "2023-06-02", "close": 0.555, "volume": 26143.0}, {"date": "2023-06-05", "close": 0.575, "volume": 4472.0}, {"date": "2023-06-06", "close": 0.555, "volume": 2800.0}, {"date": "2023-06-07", "close": 0.55, "volume": 11327.0}, {"date": "2023-06-08", "close": 0.565, "volume": 9491.0}, {"date": "2023-06-09", "close": 0.555, "volume": 2773.0}, {"date": "2023-06-13", "close": 0.565, "volume": 32275.0}, {"date": "2023-06-14", "close": 0.54, "volume": 30579.0}, {"date": "2023-06-15", "close": 0.54, "volume": 1100.0}, {"date": "2023-06-16", "close": 0.55, "volume": 7552.0}, {"date": "2023-06-19", "close": 0.555, "volume": 234.0}, {"date": "2023-06-20", "close": 0.54, "volume": 1758.0}, {"date": "2023-06-21", "close": 0.54, "volume": 3333.0}, {"date": "2023-06-22", "close": 0.53, "volume": 3746.0}, {"date": "2023-06-23", "close": 0.545, "volume": 1.0}, {"date": "2023-06-26", "close": 0.535, "volume": 4057.0}, {"date": "2023-06-27", "close": 0.54, "volume": 20449.0}, {"date": "2023-06-28", "close": 0.545, "volume": 26298.0}, {"date": "2023-06-29", "close": 0.54, "volume": 14718.0}, {"date": "2023-06-30", "close": 0.54, "volume": 4195.0}, {"date": "2023-07-03", "close": 0.535, "volume": 4016.0}, {"date": "2023-07-04", "close": 0.53, "volume": 25594.0}, {"date": "2023-07-05", "close": 0.54, "volume": 2002.0}, {"date": "2023-07-06", "close": 0.555, "volume": 49.0}, {"date": "2023-07-10", "close": 0.57, "volume": 4639.0}, {"date": "2023-07-11", "close": 0.58, "volume": 5575.0}, {"date": "2023-07-12", "close": 0.57, "volume": 35.0}, {"date": "2023-07-14", "close": 0.53, "volume": 9702.0}, {"date": "2023-07-17", "close": 0.555, "volume": 25729.0}, {"date": "2023-07-18", "close": 0.555, "volume": 10060.0}, {"date": "2023-07-19", "close": 0.56, "volume": 961.0}, {"date": "2023-07-20", "close": 0.55, "volume": 23000.0}, {"date": "2023-07-21", "close": 0.585, "volume": 6503.0}, {"date": "2023-07-24", "close": 0.555, "volume": 22338.0}, {"date": "2023-07-25", "close": 0.59, "volume": 13591.0}, {"date": "2023-07-27", "close": 0.57, "volume": 14004.0}, {"date": "2023-07-28", "close": 0.59, "volume": 7500.0}, {"date": "2023-08-02", "close": 0.565, "volume": 1190.0}, {"date": "2023-08-03", "close": 0.56, "volume": 366.0}, {"date": "2023-08-07", "close": 0.56, "volume": 7535.0}, {"date": "2023-08-08", "close": 0.56, "volume": 17672.0}, {"date": "2023-08-09", "close": 0.565, "volume": 9369.0}, {"date": "2023-08-14", "close": 0.57, "volume": 16000.0}, {"date": "2023-08-15", "close": 0.57, "volume": 3218.0}, {"date": "2023-08-17", "close": 0.575, "volume": 50696.0}, {"date": "2023-08-18", "close": 0.585, "volume": 26212.0}, {"date": "2023-08-21", "close": 0.565, "volume": 20291.0}, {"date": "2023-08-24", "close": 0.59, "volume": 14813.0}, {"date": "2023-08-25", "close": 0.55, "volume": 22666.0}, {"date": "2023-08-28", "close": 0.555, "volume": 18721.0}, {"date": "2023-08-29", "close": 0.55, "volume": 63002.0}, {"date": "2023-08-30", "close": 0.55, "volume": 4573.0}, {"date": "2023-08-31", "close": 0.56, "volume": 3000.0}, {"date": "2023-09-01", "close": 0.57, "volume": 20155.0}, {"date": "2023-09-04", "close": 0.59, "volume": 8097.0}, {"date": "2023-09-05", "close": 0.59, "volume": 7006.0}, {"date": "2023-09-06", "close": 0.58, "volume": 2200.0}, {"date": "2023-09-07", "close": 0.58, "volume": 1135.0}, {"date": "2023-09-08", "close": 0.615, "volume": 32411.0}, {"date": "2023-09-11", "close": 0.595, "volume": 16147.0}, {"date": "2023-09-12", "close": 0.63, "volume": 101463.0}, {"date": "2023-09-13", "close": 0.63, "volume": 34909.0}, {"date": "2023-09-15", "close": 0.61, "volume": 113832.0}, {"date": "2023-09-18", "close": 0.6, "volume": 925.0}, {"date": "2023-09-19", "close": 0.55, "volume": 38552.0}, {"date": "2023-09-20", "close": 0.53, "volume": 7131.0}, {"date": "2023-09-21", "close": 0.53, "volume": 14.0}, {"date": "2023-09-22", "close": 0.53, "volume": 1.0}, {"date": "2023-09-25", "close": 0.53, "volume": 10.0}, {"date": "2023-09-26", "close": 0.55, "volume": 8933.0}, {"date": "2023-09-27", "close": 0.525, "volume": 589.0}, {"date": "2023-09-28", "close": 0.525, "volume": 21101.0}, {"date": "2023-09-29", "close": 0.51, "volume": 7189.0}, {"date": "2023-10-02", "close": 0.51, "volume": 55138.0}, {"date": "2023-10-03", "close": 0.5, "volume": 11258.0}, {"date": "2023-10-04", "close": 0.5, "volume": 1010.0}, {"date": "2023-10-05", "close": 0.54, "volume": 4000.0}, {"date": "2023-10-06", "close": 0.52, "volume": 15.0}, {"date": "2023-10-09", "close": 0.5, "volume": 1672.0}, {"date": "2023-10-10", "close": 0.47, "volume": 20241.0}, {"date": "2023-10-11", "close": 0.46, "volume": 24923.0}, {"date": "2023-10-12", "close": 0.46, "volume": 32.0}, {"date": "2023-10-13", "close": 0.46, "volume": 855.0}, {"date": "2023-10-16", "close": 0.48, "volume": 1124.0}, {"date": "2023-10-18", "close": 0.4675, "volume": 581.0}, {"date": "2023-10-19", "close": 0.4625, "volume": 3695.0}, {"date": "2023-10-23", "close": 0.46, "volume": 2500.0}, {"date": "2023-10-24", "close": 0.46, "volume": 2329.0}, {"date": "2023-10-25", "close": 0.4625, "volume": 5398.0}, {"date": "2023-10-26", "close": 0.45, "volume": 3927.0}, {"date": "2023-11-01", "close": 0.47, "volume": 4560.0}, {"date": "2023-11-02", "close": 0.44, "volume": 26757.0}, {"date": "2023-11-03", "close": 0.47, "volume": 2196.0}, {"date": "2023-11-06", "close": 0.405, "volume": 29718.0}, {"date": "2023-11-09", "close": 0.43, "volume": 19005.0}, {"date": "2023-11-10", "close": 0.44, "volume": 50372.0}, {"date": "2023-11-13", "close": 0.48, "volume": 15014.0}, {"date": "2023-11-15", "close": 0.485, "volume": 2600.0}, {"date": "2023-11-17", "close": 0.53, "volume": 6050.0}, {"date": "2023-11-20", "close": 0.535, "volume": 1.0}, {"date": "2023-11-21", "close": 0.52, "volume": 19.0}, {"date": "2023-11-22", "close": 0.45, "volume": 17538.0}, {"date": "2023-11-27", "close": 0.535, "volume": 1018.0}, {"date": "2023-11-28", "close": 0.535, "volume": 4.0}, {"date": "2023-11-29", "close": 0.525, "volume": 1.0}, {"date": "2023-11-30", "close": 0.51, "volume": 1162.0}, {"date": "2023-12-01", "close": 0.51, "volume": 938.0}, {"date": "2023-12-04", "close": 0.51, "volume": 39914.0}, {"date": "2023-12-05", "close": 0.51, "volume": 837.0}, {"date": "2023-12-06", "close": 0.52, "volume": 978.0}, {"date": "2023-12-07", "close": 0.51, "volume": 1000.0}, {"date": "2023-12-08", "close": 0.51, "volume": 10570.0}, {"date": "2023-12-11", "close": 0.49, "volume": 8030.0}, {"date": "2023-12-12", "close": 0.5, "volume": 5006.0}, {"date": "2023-12-13", "close": 0.495, "volume": 6081.0}, {"date": "2023-12-14", "close": 0.5, "volume": 9739.0}, {"date": "2023-12-15", "close": 0.525, "volume": 121036.0}, {"date": "2023-12-18", "close": 0.52, "volume": 36153.0}, {"date": "2023-12-19", "close": 0.475, "volume": 45254.0}, {"date": "2023-12-20", "close": 0.48, "volume": 5.0}, {"date": "2023-12-21", "close": 0.485, "volume": 10000.0}, {"date": "2023-12-22", "close": 0.485, "volume": 2062.0}, {"date": "2023-12-27", "close": 0.48, "volume": 25.0}, {"date": "2023-12-28", "close": 0.485, "volume": 15128.0}, {"date": "2023-12-29", "close": 0.5, "volume": 78349.0}, {"date": "2024-01-02", "close": 0.505, "volume": 15724.0}, {"date": "2024-01-03", "close": 0.51, "volume": 18001.0}, {"date": "2024-01-04", "close": 0.515, "volume": 86.0}, {"date": "2024-01-05", "close": 0.49, "volume": 32919.0}, {"date": "2024-01-08", "close": 0.49, "volume": 6495.0}, {"date": "2024-01-09", "close": 0.49, "volume": 2045.0}, {"date": "2024-01-10", "close": 0.48, "volume": 1130.0}, {"date": "2024-01-12", "close": 0.48, "volume": 2051.0}, {"date": "2024-01-15", "close": 0.5, "volume": 31764.0}, {"date": "2024-01-16", "close": 0.47, "volume": 26844.0}, {"date": "2024-01-17", "close": 0.45, "volume": 57236.0}, {"date": "2024-01-18", "close": 0.45, "volume": 5.0}, {"date": "2024-01-19", "close": 0.45, "volume": 15384.0}, {"date": "2024-01-22", "close": 0.45, "volume": 29000.0}, {"date": "2024-01-23", "close": 0.45, "volume": 1006.0}, {"date": "2024-01-24", "close": 0.45, "volume": 25214.0}, {"date": "2024-01-25", "close": 0.44, "volume": 31513.0}, {"date": "2024-01-29", "close": 0.555, "volume": 87308.0}, {"date": "2024-01-30", "close": 0.545, "volume": 5.0}, {"date": "2024-01-31", "close": 0.525, "volume": 1.0}, {"date": "2024-02-01", "close": 0.495, "volume": 9.0}, {"date": "2024-02-02", "close": 0.495, "volume": 2.0}, {"date": "2024-02-05", "close": 0.465, "volume": 35393.0}, {"date": "2024-02-08", "close": 0.455, "volume": 2806.0}, {"date": "2024-02-09", "close": 0.465, "volume": 13156.0}, {"date": "2024-02-12", "close": 0.465, "volume": 8598.0}, {"date": "2024-02-13", "close": 0.47, "volume": 34038.0}, {"date": "2024-02-14", "close": 0.46, "volume": 61873.0}, {"date": "2024-02-15", "close": 0.5, "volume": 106921.0}, {"date": "2024-02-16", "close": 0.495, "volume": 47082.0}, {"date": "2024-02-19", "close": 0.495, "volume": 23590.0}, {"date": "2024-02-20", "close": 0.5, "volume": 59265.0}, {"date": "2024-02-21", "close": 0.52, "volume": 96409.0}, {"date": "2024-02-22", "close": 0.555, "volume": 70005.0}, {"date": "2024-02-23", "close": 0.565, "volume": 24710.0}, {"date": "2024-02-26", "close": 0.525, "volume": 50881.0}, {"date": "2024-02-27", "close": 0.51, "volume": 34143.0}, {"date": "2024-02-28", "close": 0.51, "volume": 11266.0}, {"date": "2024-02-29", "close": 0.545, "volume": 39730.0}, {"date": "2024-03-01", "close": 0.52, "volume": 59416.0}, {"date": "2024-03-04", "close": 0.56, "volume": 85746.0}, {"date": "2024-03-05", "close": 0.535, "volume": 13686.0}, {"date": "2024-03-06", "close": 0.555, "volume": 51192.0}, {"date": "2024-03-07", "close": 0.565, "volume": 77027.0}, {"date": "2024-03-08", "close": 0.555, "volume": 200142.0}, {"date": "2024-03-11", "close": 0.55, "volume": 104074.0}, {"date": "2024-03-12", "close": 0.55, "volume": 5.0}, {"date": "2024-03-13", "close": 0.54, "volume": 360.0}, {"date": "2024-03-14", "close": 0.515, "volume": 661.0}, {"date": "2024-03-15", "close": 0.525, "volume": 31868.0}, {"date": "2024-03-18", "close": 0.52, "volume": 3723.0}, {"date": "2024-03-19", "close": 0.515, "volume": 1096.0}, {"date": "2024-03-20", "close": 0.5, "volume": 67628.0}, {"date": "2024-03-21", "close": 0.535, "volume": 30880.0}, {"date": "2024-03-22", "close": 0.525, "volume": 889.0}, {"date": "2024-03-25", "close": 0.52, "volume": 31.0}, {"date": "2024-03-26", "close": 0.505, "volume": 6950.0}, {"date": "2024-03-27", "close": 0.485, "volume": 47759.0}, {"date": "2024-03-28", "close": 0.485, "volume": 38086.0}, {"date": "2024-04-02", "close": 0.485, "volume": 15904.0}, {"date": "2024-04-03", "close": 0.49, "volume": 20311.0}, {"date": "2024-04-04", "close": 0.485, "volume": 13550.0}, {"date": "2024-04-05", "close": 0.5, "volume": 39720.0}, {"date": "2024-04-08", "close": 0.46, "volume": 146042.0}, {"date": "2024-04-09", "close": 0.48, "volume": 16089.0}, {"date": "2024-04-10", "close": 0.43, "volume": 200715.0}, {"date": "2024-04-11", "close": 0.45, "volume": 11884.0}, {"date": "2024-04-12", "close": 0.45, "volume": 1000.0}, {"date": "2024-04-15", "close": 0.45, "volume": 15.0}, {"date": "2024-04-16", "close": 0.465, "volume": 93438.0}, {"date": "2024-04-17", "close": 0.445, "volume": 27744.0}, {"date": "2024-04-18", "close": 0.45, "volume": 3544.0}, {"date": "2024-04-19", "close": 0.44, "volume": 71885.0}, {"date": "2024-04-22", "close": 0.44, "volume": 43657.0}, {"date": "2024-04-23", "close": 0.44, "volume": 10419.0}, {"date": "2024-04-24", "close": 0.43, "volume": 60887.0}, {"date": "2024-04-26", "close": 0.44, "volume": 857.0}, {"date": "2024-04-30", "close": 0.44, "volume": 1777.0}, {"date": "2024-05-01", "close": 0.42, "volume": 4469.0}, {"date": "2024-05-03", "close": 0.43, "volume": 3428.0}, {"date": "2024-05-06", "close": 0.44, "volume": 7076.0}, {"date": "2024-05-07", "close": 0.44, "volume": 58890.0}, {"date": "2024-05-09", "close": 0.435, "volume": 19453.0}, {"date": "2024-05-10", "close": 0.42, "volume": 78724.0}, {"date": "2024-05-13", "close": 0.425, "volume": 1212.0}, {"date": "2024-05-14", "close": 0.43, "volume": 655.0}, {"date": "2024-05-15", "close": 0.425, "volume": 6000.0}, {"date": "2024-05-16", "close": 0.425, "volume": 150623.0}, {"date": "2024-05-17", "close": 0.425, "volume": 14042.0}, {"date": "2024-05-22", "close": 0.42, "volume": 32640.0}, {"date": "2024-05-23", "close": 0.42, "volume": 2005.0}, {"date": "2024-05-24", "close": 0.405, "volume": 26436.0}, {"date": "2024-05-27", "close": 0.395, "volume": 38679.0}, {"date": "2024-05-28", "close": 0.375, "volume": 65574.0}, {"date": "2024-05-29", "close": 0.35, "volume": 70475.0}, {"date": "2024-05-30", "close": 0.36, "volume": 5600.0}, {"date": "2024-05-31", "close": 0.375, "volume": 41843.0}, {"date": "2024-06-03", "close": 0.36, "volume": 18469.0}, {"date": "2024-06-05", "close": 0.34, "volume": 172668.0}, {"date": "2024-06-06", "close": 0.35, "volume": 43484.0}, {"date": "2024-06-07", "close": 0.36, "volume": 44746.0}, {"date": "2024-06-11", "close": 0.37, "volume": 60381.0}, {"date": "2024-06-12", "close": 0.36, "volume": 14942.0}, {"date": "2024-06-13", "close": 0.39, "volume": 36260.0}, {"date": "2024-06-14", "close": 0.39, "volume": 3800.0}, {"date": "2024-06-17", "close": 0.4, "volume": 55812.0}, {"date": "2024-06-18", "close": 0.41, "volume": 23184.0}, {"date": "2024-06-19", "close": 0.405, "volume": 51793.0}, {"date": "2024-06-21", "close": 0.375, "volume": 17170.0}, {"date": "2024-06-24", "close": 0.39, "volume": 7785.0}, {"date": "2024-06-25", "close": 0.375, "volume": 9000.0}, {"date": "2024-06-26", "close": 0.405, "volume": 95111.0}, {"date": "2024-06-27", "close": 0.42, "volume": 95317.0}, {"date": "2024-06-28", "close": 0.405, "volume": 30552.0}, {"date": "2024-07-02", "close": 0.4, "volume": 17322.0}, {"date": "2024-07-04", "close": 0.4, "volume": 33354.0}, {"date": "2024-07-05", "close": 0.47, "volume": 74258.0}, {"date": "2024-07-08", "close": 0.45, "volume": 10825.0}, {"date": "2024-07-09", "close": 0.45, "volume": 328.0}, {"date": "2024-07-11", "close": 0.42, "volume": 34783.0}, {"date": "2024-07-12", "close": 0.435, "volume": 11558.0}, {"date": "2024-07-15", "close": 0.435, "volume": 5203.0}, {"date": "2024-07-16", "close": 0.43, "volume": 14500.0}, {"date": "2024-07-17", "close": 0.435, "volume": 11375.0}, {"date": "2024-07-18", "close": 0.43, "volume": 41866.0}, {"date": "2024-07-19", "close": 0.43, "volume": 12728.0}, {"date": "2024-07-22", "close": 0.425, "volume": 44366.0}, {"date": "2024-07-23", "close": 0.44, "volume": 18300.0}, {"date": "2024-07-24", "close": 0.4, "volume": 2763.0}, {"date": "2024-07-25", "close": 0.45, "volume": 58404.0}, {"date": "2024-07-29", "close": 0.44, "volume": 3.0}, {"date": "2024-07-30", "close": 0.44, "volume": 1449.0}, {"date": "2024-07-31", "close": 0.425, "volume": 15099.0}, {"date": "2024-08-01", "close": 0.425, "volume": 20000.0}, {"date": "2024-08-02", "close": 0.45, "volume": 10928.0}, {"date": "2024-08-05", "close": 0.43, "volume": 55056.0}, {"date": "2024-08-06", "close": 0.45, "volume": 17511.0}, {"date": "2024-08-07", "close": 0.45, "volume": 5566.0}, {"date": "2024-08-08", "close": 0.445, "volume": 83.0}, {"date": "2024-08-12", "close": 0.43, "volume": 4.0}, {"date": "2024-08-13", "close": 0.43, "volume": 41204.0}, {"date": "2024-08-14", "close": 0.425, "volume": 16071.0}, {"date": "2024-08-15", "close": 0.43, "volume": 185998.0}, {"date": "2024-08-16", "close": 0.44, "volume": 24109.0}, {"date": "2024-08-19", "close": 0.49, "volume": 703928.0}, {"date": "2024-08-20", "close": 0.48, "volume": 249027.0}, {"date": "2024-08-21", "close": 0.485, "volume": 8561.0}, {"date": "2024-08-22", "close": 0.49, "volume": 5494.0}, {"date": "2024-08-23", "close": 0.48, "volume": 58345.0}, {"date": "2024-08-26", "close": 0.495, "volume": 75944.0}, {"date": "2024-08-27", "close": 0.49, "volume": 144950.0}, {"date": "2024-08-28", "close": 0.49, "volume": 42788.0}, {"date": "2024-08-29", "close": 0.465, "volume": 39763.0}, {"date": "2024-08-30", "close": 0.485, "volume": 64506.0}, {"date": "2024-09-02", "close": 0.48, "volume": 88610.0}, {"date": "2024-09-04", "close": 0.5, "volume": 3009.0}, {"date": "2024-09-05", "close": 0.49, "volume": 107573.0}, {"date": "2024-09-06", "close": 0.48, "volume": 68815.0}, {"date": "2024-09-09", "close": 0.47, "volume": 27424.0}, {"date": "2024-09-10", "close": 0.495, "volume": 80722.0}, {"date": "2024-09-11", "close": 0.495, "volume": 71414.0}, {"date": "2024-09-12", "close": 0.485, "volume": 28800.0}, {"date": "2024-09-13", "close": 0.5, "volume": 136179.0}, {"date": "2024-09-16", "close": 0.49, "volume": 67529.0}, {"date": "2024-09-17", "close": 0.49, "volume": 30106.0}, {"date": "2024-09-18", "close": 0.5, "volume": 18000.0}, {"date": "2024-09-19", "close": 0.49, "volume": 187126.0}, {"date": "2024-09-20", "close": 0.495, "volume": 13677.0}, {"date": "2024-09-23", "close": 0.49, "volume": 4203.0}, {"date": "2024-09-24", "close": 0.48, "volume": 42579.0}, {"date": "2024-09-25", "close": 0.45, "volume": 62120.0}, {"date": "2024-09-26", "close": 0.465, "volume": 12205.0}, {"date": "2024-09-27", "close": 0.4525, "volume": 12359.0}, {"date": "2024-09-30", "close": 0.41, "volume": 143313.0}, {"date": "2024-10-01", "close": 0.405, "volume": 29810.0}, {"date": "2024-10-02", "close": 0.41, "volume": 26402.0}, {"date": "2024-10-03", "close": 0.41, "volume": 22254.0}, {"date": "2024-10-04", "close": 0.445, "volume": 1212.0}, {"date": "2024-10-07", "close": 0.45, "volume": 28956.0}, {"date": "2024-10-09", "close": 0.435, "volume": 21092.0}, {"date": "2024-10-10", "close": 0.44, "volume": 26.0}, {"date": "2024-10-11", "close": 0.435, "volume": 59278.0}, {"date": "2024-10-14", "close": 0.44, "volume": 36444.0}, {"date": "2024-10-15", "close": 0.455, "volume": 70206.0}, {"date": "2024-10-16", "close": 0.455, "volume": 53001.0}, {"date": "2024-10-17", "close": 0.435, "volume": 54500.0}, {"date": "2024-10-18", "close": 0.45, "volume": 9631.0}, {"date": "2024-10-21", "close": 0.44, "volume": 7920.0}, {"date": "2024-10-22", "close": 0.435, "volume": 7498.0}, {"date": "2024-10-23", "close": 0.415, "volume": 16304.0}, {"date": "2024-10-24", "close": 0.415, "volume": 55540.0}, {"date": "2024-10-25", "close": 0.41, "volume": 7330.0}, {"date": "2024-10-28", "close": 0.42, "volume": 20300.0}, {"date": "2024-10-29", "close": 0.42, "volume": 19174.0}, {"date": "2024-10-30", "close": 0.405, "volume": 15650.0}, {"date": "2024-11-01", "close": 0.42, "volume": 37808.0}, {"date": "2024-11-04", "close": 0.425, "volume": 82.0}, {"date": "2024-11-05", "close": 0.41, "volume": 2702.0}, {"date": "2024-11-06", "close": 0.41, "volume": 9538.0}, {"date": "2024-11-07", "close": 0.42, "volume": 39865.0}, {"date": "2024-11-08", "close": 0.42, "volume": 71073.0}, {"date": "2024-11-11", "close": 0.46, "volume": 68673.0}, {"date": "2024-11-12", "close": 0.45, "volume": 17186.0}, {"date": "2024-11-13", "close": 0.45, "volume": 2500.0}, {"date": "2024-11-14", "close": 0.43, "volume": 26316.0}, {"date": "2024-11-15", "close": 0.42, "volume": 40767.0}, {"date": "2024-11-21", "close": 0.42, "volume": 277607.0}, {"date": "2024-11-22", "close": 0.425, "volume": 98.0}, {"date": "2024-11-25", "close": 0.45, "volume": 4780.0}, {"date": "2024-11-26", "close": 0.435, "volume": 41455.0}, {"date": "2024-11-27", "close": 0.445, "volume": 2335.0}, {"date": "2024-11-28", "close": 0.435, "volume": 2578.0}, {"date": "2024-11-29", "close": 0.42, "volume": 52073.0}, {"date": "2024-12-02", "close": 0.45, "volume": 39275.0}, {"date": "2024-12-03", "close": 0.445, "volume": 3990.0}, {"date": "2024-12-04", "close": 0.41, "volume": 60629.0}, {"date": "2024-12-05", "close": 0.445, "volume": 2541.0}, {"date": "2024-12-06", "close": 0.445, "volume": 28251.0}, {"date": "2024-12-09", "close": 0.445, "volume": 96251.0}, {"date": "2024-12-10", "close": 0.41, "volume": 100017.0}, {"date": "2024-12-11", "close": 0.435, "volume": 20758.0}, {"date": "2024-12-12", "close": 0.42, "volume": 6895.0}, {"date": "2024-12-13", "close": 0.42, "volume": 50203.0}, {"date": "2024-12-16", "close": 0.41, "volume": 99094.0}, {"date": "2024-12-17", "close": 0.415, "volume": 55075.0}, {"date": "2024-12-18", "close": 0.415, "volume": 61842.0}, {"date": "2024-12-19", "close": 0.4125, "volume": 34144.0}, {"date": "2024-12-20", "close": 0.425, "volume": 20980.0}, {"date": "2024-12-23", "close": 0.43, "volume": 122815.0}, {"date": "2024-12-24", "close": 0.425, "volume": 54050.0}, {"date": "2024-12-27", "close": 0.42, "volume": 53786.0}, {"date": "2024-12-30", "close": 0.415, "volume": 38917.0}, {"date": "2024-12-31", "close": 0.415, "volume": 1046.0}, {"date": "2025-01-02", "close": 0.415, "volume": 95044.0}, {"date": "2025-01-03", "close": 0.425, "volume": 30841.0}, {"date": "2025-01-06", "close": 0.425, "volume": 26.0}, {"date": "2025-01-08", "close": 0.41, "volume": 5205.0}, {"date": "2025-01-09", "close": 0.41, "volume": 206379.0}, {"date": "2025-01-10", "close": 0.425, "volume": 59602.0}, {"date": "2025-01-13", "close": 0.41, "volume": 26351.0}, {"date": "2025-01-14", "close": 0.4175, "volume": 7499.0}, {"date": "2025-01-15", "close": 0.415, "volume": 66592.0}, {"date": "2025-01-16", "close": 0.415, "volume": 2409.0}, {"date": "2025-01-17", "close": 0.415, "volume": 13705.0}, {"date": "2025-01-20", "close": 0.415, "volume": 50788.0}, {"date": "2025-01-21", "close": 0.42, "volume": 641.0}, {"date": "2025-01-22", "close": 0.42, "volume": 53000.0}, {"date": "2025-01-23", "close": 0.42, "volume": 50095.0}, {"date": "2025-01-24", "close": 0.42, "volume": 12319.0}, {"date": "2025-01-28", "close": 0.41, "volume": 20075.0}, {"date": "2025-01-29", "close": 0.41, "volume": 36187.0}, {"date": "2025-01-30", "close": 0.41, "volume": 72483.0}, {"date": "2025-01-31", "close": 0.41, "volume": 11915.0}, {"date": "2025-02-03", "close": 0.405, "volume": 80793.0}, {"date": "2025-02-04", "close": 0.405, "volume": 34148.0}, {"date": "2025-02-05", "close": 0.41, "volume": 73.0}, {"date": "2025-02-06", "close": 0.41, "volume": 84.0}, {"date": "2025-02-07", "close": 0.415, "volume": 103762.0}, {"date": "2025-02-10", "close": 0.41, "volume": 1702.0}, {"date": "2025-02-11", "close": 0.41, "volume": 14.0}, {"date": "2025-02-12", "close": 0.41, "volume": 15132.0}, {"date": "2025-02-13", "close": 0.41, "volume": 225223.0}, {"date": "2025-02-14", "close": 0.42, "volume": 26476.0}, {"date": "2025-02-17", "close": 0.415, "volume": 33384.0}, {"date": "2025-02-18", "close": 0.425, "volume": 56373.0}, {"date": "2025-02-19", "close": 0.43, "volume": 25549.0}, {"date": "2025-02-20", "close": 0.415, "volume": 7718.0}, {"date": "2025-02-21", "close": 0.42, "volume": 1201.0}, {"date": "2025-02-24", "close": 0.43, "volume": 25923.0}, {"date": "2025-02-25", "close": 0.43, "volume": 290.0}, {"date": "2025-02-26", "close": 0.405, "volume": 151248.0}, {"date": "2025-02-27", "close": 0.41, "volume": 48090.0}, {"date": "2025-02-28", "close": 0.42, "volume": 35904.0}, {"date": "2025-03-03", "close": 0.4125, "volume": 55513.0}, {"date": "2025-03-04", "close": 0.4, "volume": 30239.0}, {"date": "2025-03-05", "close": 0.4, "volume": 56087.0}, {"date": "2025-03-06", "close": 0.4, "volume": 5267.0}, {"date": "2025-03-07", "close": 0.38, "volume": 28298.0}, {"date": "2025-03-10", "close": 0.37, "volume": 2386.0}, {"date": "2025-03-11", "close": 0.35, "volume": 28765.0}, {"date": "2025-03-12", "close": 0.325, "volume": 34256.0}, {"date": "2025-03-13", "close": 0.31, "volume": 8757.0}, {"date": "2025-03-14", "close": 0.33, "volume": 37962.0}, {"date": "2025-03-17", "close": 0.3425, "volume": 3107.0}, {"date": "2025-03-18", "close": 0.35, "volume": 57216.0}, {"date": "2025-03-19", "close": 0.365, "volume": 5.0}, {"date": "2025-03-20", "close": 0.365, "volume": 7.0}, {"date": "2025-03-24", "close": 0.355, "volume": 10271.0}, {"date": "2025-03-25", "close": 0.36, "volume": 550.0}, {"date": "2025-03-26", "close": 0.36, "volume": 14626.0}, {"date": "2025-03-27", "close": 0.355, "volume": 3820.0}, {"date": "2025-03-28", "close": 0.345, "volume": 91834.0}, {"date": "2025-03-31", "close": 0.345, "volume": 342500.0}, {"date": "2025-04-01", "close": 0.345, "volume": 1617.0}, {"date": "2025-04-02", "close": 0.34, "volume": 10182.0}, {"date": "2025-04-03", "close": 0.335, "volume": 7544.0}, {"date": "2025-04-04", "close": 0.31, "volume": 124055.0}, {"date": "2025-04-07", "close": 0.29, "volume": 5810.0}, {"date": "2025-04-08", "close": 0.31, "volume": 73660.0}, {"date": "2025-04-09", "close": 0.32, "volume": 13970.0}, {"date": "2025-04-10", "close": 0.315, "volume": 75058.0}, {"date": "2025-04-11", "close": 0.31, "volume": 13194.0}, {"date": "2025-04-14", "close": 0.315, "volume": 26.0}, {"date": "2025-04-15", "close": 0.315, "volume": 974.0}, {"date": "2025-04-16", "close": 0.305, "volume": 43533.0}, {"date": "2025-04-17", "close": 0.31, "volume": 1095.0}, {"date": "2025-04-22", "close": 0.33, "volume": 7567.0}, {"date": "2025-04-23", "close": 0.31, "volume": 18079.0}, {"date": "2025-04-24", "close": 0.33, "volume": 8957.0}, {"date": "2025-04-28", "close": 0.34, "volume": 7782.0}, {"date": "2025-05-02", "close": 0.345, "volume": 56483.0}, {"date": "2025-05-05", "close": 0.34, "volume": 35571.0}, {"date": "2025-05-06", "close": 0.325, "volume": 672.0}, {"date": "2025-05-07", "close": 0.335, "volume": 44290.0}, {"date": "2025-05-08", "close": 0.36, "volume": 77502.0}, {"date": "2025-05-09", "close": 0.35, "volume": 12330.0}, {"date": "2025-05-12", "close": 0.355, "volume": 13227.0}, {"date": "2025-05-13", "close": 0.36, "volume": 15000.0}, {"date": "2025-05-14", "close": 0.35, "volume": 17807.0}, {"date": "2025-05-15", "close": 0.35, "volume": 7428.0}, {"date": "2025-05-16", "close": 0.355, "volume": 47.0}, {"date": "2025-05-19", "close": 0.35, "volume": 61258.0}, {"date": "2025-05-20", "close": 0.35, "volume": 39634.0}, {"date": "2025-05-21", "close": 0.37, "volume": 3046.0}, {"date": "2025-05-22", "close": 0.35, "volume": 3438.0}, {"date": "2025-05-23", "close": 0.37, "volume": 29699.0}, {"date": "2025-05-26", "close": 0.37, "volume": 111397.0}, {"date": "2025-05-27", "close": 0.36, "volume": 7813.0}, {"date": "2025-05-28", "close": 0.36, "volume": 17731.0}, {"date": "2025-05-29", "close": 0.36, "volume": 31566.0}, {"date": "2025-05-30", "close": 0.405, "volume": 165923.0}, {"date": "2025-06-02", "close": 0.365, "volume": 76089.0}, {"date": "2025-06-03", "close": 0.365, "volume": 19116.0}, {"date": "2025-06-05", "close": 0.365, "volume": 63213.0}, {"date": "2025-06-06", "close": 0.365, "volume": 375038.0}, {"date": "2025-06-10", "close": 0.37, "volume": 55377.0}, {"date": "2025-06-11", "close": 0.375, "volume": 27914.0}, {"date": "2025-06-12", "close": 0.38, "volume": 7468.0}, {"date": "2025-06-13", "close": 0.375, "volume": 27273.0}, {"date": "2025-06-16", "close": 0.38, "volume": 12910.0}, {"date": "2025-06-17", "close": 0.375, "volume": 38359.0}, {"date": "2025-06-18", "close": 0.375, "volume": 38001.0}, {"date": "2025-06-19", "close": 0.375, "volume": 30588.0}, {"date": "2025-06-20", "close": 0.38, "volume": 168358.0}, {"date": "2025-06-23", "close": 0.37, "volume": 163432.0}, {"date": "2025-06-24", "close": 0.365, "volume": 18357.0}, {"date": "2025-06-26", "close": 0.37, "volume": 1098.0}, {"date": "2025-06-27", "close": 0.37, "volume": 38316.0}, {"date": "2025-06-30", "close": 0.37, "volume": 16623.0}, {"date": "2025-07-01", "close": 0.37, "volume": 13027.0}, {"date": "2025-07-02", "close": 0.375, "volume": 29527.0}, {"date": "2025-07-03", "close": 0.37, "volume": 2.0}, {"date": "2025-07-07", "close": 0.42, "volume": 223820.0}, {"date": "2025-07-08", "close": 0.42, "volume": 1169.0}, {"date": "2025-07-09", "close": 0.41, "volume": 2000.0}, {"date": "2025-07-10", "close": 0.42, "volume": 24.0}, {"date": "2025-07-11", "close": 0.39, "volume": 36140.0}, {"date": "2025-07-14", "close": 0.39, "volume": 1.0}, {"date": "2025-07-15", "close": 0.4, "volume": 5000.0}, {"date": "2025-07-17", "close": 0.39, "volume": 3398.0}, {"date": "2025-07-18", "close": 0.4, "volume": 80031.0}, {"date": "2025-07-21", "close": 0.4, "volume": 206855.0}, {"date": "2025-07-22", "close": 0.415, "volume": 7714.0}, {"date": "2025-07-23", "close": 0.405, "volume": 99928.0}, {"date": "2025-07-24", "close": 0.42, "volume": 36.0}, {"date": "2025-07-25", "close": 0.415, "volume": 18088.0}, {"date": "2025-07-28", "close": 0.41, "volume": 55900.0}, {"date": "2025-07-29", "close": 0.41, "volume": 52154.0}, {"date": "2025-07-30", "close": 0.41, "volume": 15700.0}, {"date": "2025-07-31", "close": 0.405, "volume": 168859.0}, {"date": "2025-08-01", "close": 0.4, "volume": 3524.0}, {"date": "2025-08-04", "close": 0.41, "volume": 78176.0}, {"date": "2025-08-05", "close": 0.415, "volume": 46566.0}, {"date": "2025-08-06", "close": 0.41, "volume": 339.0}, {"date": "2025-08-07", "close": 0.415, "volume": 42.0}, {"date": "2025-08-08", "close": 0.415, "volume": 222272.0}, {"date": "2025-08-11", "close": 0.4, "volume": 80371.0}, {"date": "2025-08-12", "close": 0.425, "volume": 272.0}, {"date": "2025-08-13", "close": 0.45, "volume": 142194.0}, {"date": "2025-08-14", "close": 0.41, "volume": 121785.0}, {"date": "2025-08-15", "close": 0.4325, "volume": 2000.0}, {"date": "2025-08-18", "close": 0.46, "volume": 63944.0}, {"date": "2025-08-19", "close": 0.415, "volume": 42319.0}, {"date": "2025-08-20", "close": 0.405, "volume": 26293.0}, {"date": "2025-08-21", "close": 0.415, "volume": 11130.0}, {"date": "2025-08-25", "close": 0.355, "volume": 716313.0}, {"date": "2025-08-26", "close": 0.365, "volume": 33540.0}, {"date": "2025-08-27", "close": 0.375, "volume": 309908.0}, {"date": "2025-08-28", "close": 0.375, "volume": 884.0}, {"date": "2025-08-29", "close": 0.37, "volume": 177869.0}, {"date": "2025-09-01", "close": 0.355, "volume": 260085.0}, {"date": "2025-09-02", "close": 0.35, "volume": 340000.0}, {"date": "2025-09-03", "close": 0.36, "volume": 63072.0}, {"date": "2025-09-04", "close": 0.36, "volume": 941145.0}, {"date": "2025-09-05", "close": 0.36, "volume": 14314.0}, {"date": "2025-09-08", "close": 0.37, "volume": 41879.0}, {"date": "2025-09-09", "close": 0.35, "volume": 410.0}, {"date": "2025-09-10", "close": 0.36, "volume": 187.0}, {"date": "2025-09-11", "close": 0.33, "volume": 23143.0}, {"date": "2025-09-12", "close": 0.32, "volume": 41905.0}, {"date": "2025-09-15", "close": 0.3, "volume": 144610.0}, {"date": "2025-09-16", "close": 0.3, "volume": 158608.0}, {"date": "2025-09-17", "close": 0.3, "volume": 100138.0}, {"date": "2025-09-18", "close": 0.295, "volume": 60000.0}, {"date": "2025-09-19", "close": 0.305, "volume": 3719.0}, {"date": "2025-09-22", "close": 0.3, "volume": 23375.0}, {"date": "2025-09-23", "close": 0.305, "volume": 5348.0}, {"date": "2025-09-24", "close": 0.3, "volume": 78.0}, {"date": "2025-09-25", "close": 0.295, "volume": 5537.0}, {"date": "2025-09-26", "close": 0.29, "volume": 162373.0}, {"date": "2025-09-30", "close": 0.29, "volume": 1809.0}, {"date": "2025-10-01", "close": 0.29, "volume": 26279.0}, {"date": "2025-10-02", "close": 0.29, "volume": 27223.0}, {"date": "2025-10-03", "close": 0.285, "volume": 30903.0}, {"date": "2025-10-06", "close": 0.29, "volume": 16702.0}, {"date": "2025-10-07", "close": 0.285, "volume": 9702.0}, {"date": "2025-10-08", "close": 0.29, "volume": 26373.0}, {"date": "2025-10-09", "close": 0.285, "volume": 532537.0}, {"date": "2025-10-10", "close": 0.27, "volume": 107547.0}, {"date": "2025-10-13", "close": 0.27, "volume": 22708.0}, {"date": "2025-10-14", "close": 0.26, "volume": 48822.0}, {"date": "2025-10-15", "close": 0.245, "volume": 856314.0}, {"date": "2025-10-16", "close": 0.235, "volume": 40943.0}, {"date": "2025-10-17", "close": 0.225, "volume": 56595.0}, {"date": "2025-10-20", "close": 0.225, "volume": 6027.0}, {"date": "2025-10-21", "close": 0.25, "volume": 49411.0}, {"date": "2025-10-22", "close": 0.26, "volume": 8386.0}, {"date": "2025-10-23", "close": 0.26, "volume": 3297.0}, {"date": "2025-10-24", "close": 0.275, "volume": 37357.0}, {"date": "2025-10-27", "close": 0.245, "volume": 24237.0}, {"date": "2025-10-28", "close": 0.24, "volume": 190702.0}, {"date": "2025-10-29", "close": 0.225, "volume": 84370.0}, {"date": "2025-10-30", "close": 0.23, "volume": 112000.0}, {"date": "2025-10-31", "close": 0.24, "volume": 30000.0}, {"date": "2025-11-03", "close": 0.24, "volume": 33171.0}, {"date": "2025-11-04", "close": 0.24, "volume": 4827.0}, {"date": "2025-11-06", "close": 0.245, "volume": 4120.0}, {"date": "2025-11-07", "close": 0.22, "volume": 429283.0}, {"date": "2025-11-10", "close": 0.235, "volume": 33582.0}, {"date": "2025-11-11", "close": 0.24, "volume": 4334.0}, {"date": "2025-11-12", "close": 0.23, "volume": 40739.0}, {"date": "2025-11-13", "close": 0.22, "volume": 485026.0}, {"date": "2025-11-14", "close": 0.235, "volume": 703398.0}, {"date": "2025-11-17", "close": 0.22, "volume": 305181.0}, {"date": "2025-11-18", "close": 0.22, "volume": 20000.0}, {"date": "2025-11-19", "close": 0.21, "volume": 30000.0}, {"date": "2025-11-20", "close": 0.21, "volume": 103493.0}, {"date": "2025-11-21", "close": 0.2, "volume": 481601.0}, {"date": "2025-11-24", "close": 0.215, "volume": 2579.0}, {"date": "2025-11-26", "close": 0.215, "volume": 2813.0}, {"date": "2025-12-01", "close": 0.21, "volume": 37643.0}, {"date": "2025-12-02", "close": 0.21, "volume": 8729.0}, {"date": "2025-12-03", "close": 0.21, "volume": 4761.0}, {"date": "2025-12-04", "close": 0.195, "volume": 445413.0}, {"date": "2025-12-05", "close": 0.2, "volume": 50012.0}, {"date": "2025-12-08", "close": 0.2, "volume": 1719.0}, {"date": "2025-12-09", "close": 0.2, "volume": 42500.0}, {"date": "2025-12-10", "close": 0.2, "volume": 8019.0}, {"date": "2025-12-11", "close": 0.2, "volume": 1536.0}, {"date": "2025-12-15", "close": 0.215, "volume": 13935.0}, {"date": "2025-12-16", "close": 0.205, "volume": 3025.0}, {"date": "2025-12-19", "close": 0.225, "volume": 31448.0}, {"date": "2025-12-22", "close": 0.225, "volume": 36548.0}, {"date": "2025-12-23", "close": 0.205, "volume": 27845.0}, {"date": "2025-12-24", "close": 0.215, "volume": 4341.0}, {"date": "2025-12-29", "close": 0.21, "volume": 30894.0}, {"date": "2025-12-30", "close": 0.21, "volume": 3829.0}, {"date": "2025-12-31", "close": 0.2, "volume": 58410.0}, {"date": "2026-01-02", "close": 0.235, "volume": 118109.0}, {"date": "2026-01-05", "close": 0.21, "volume": 140673.0}, {"date": "2026-01-06", "close": 0.205, "volume": 1213.0}, {"date": "2026-01-07", "close": 0.2, "volume": 22170.0}, {"date": "2026-01-08", "close": 0.2, "volume": 56989.0}, {"date": "2026-01-12", "close": 0.2, "volume": 62117.0}, {"date": "2026-01-13", "close": 0.2, "volume": 511170.0}, {"date": "2026-01-14", "close": 0.205, "volume": 191247.0}, {"date": "2026-01-15", "close": 0.21, "volume": 237296.0}, {"date": "2026-01-19", "close": 0.2, "volume": 566205.0}, {"date": "2026-01-21", "close": 0.2, "volume": 126016.0}, {"date": "2026-01-23", "close": 0.215, "volume": 2426.0}, {"date": "2026-01-27", "close": 0.205, "volume": 27083.0}, {"date": "2026-01-28", "close": 0.205, "volume": 43.0}, {"date": "2026-01-29", "close": 0.2, "volume": 292352.0}, {"date": "2026-01-30", "close": 0.205, "volume": 74938.0}, {"date": "2026-02-02", "close": 0.2, "volume": 218611.0}, {"date": "2026-02-03", "close": 0.2, "volume": 73.0}, {"date": "2026-02-04", "close": 0.2, "volume": 103901.0}, {"date": "2026-02-05", "close": 0.195, "volume": 7903.0}, {"date": "2026-02-06", "close": 0.19, "volume": 100630.0}, {"date": "2026-02-10", "close": 0.19, "volume": 30000.0}, {"date": "2026-02-11", "close": 0.1925, "volume": 485.0}, {"date": "2026-02-12", "close": 0.19, "volume": 15037.0}, {"date": "2026-02-13", "close": 0.19, "volume": 133116.0}, {"date": "2026-02-16", "close": 0.2, "volume": 218986.0}, {"date": "2026-02-17", "close": 0.205, "volume": 103150.0}, {"date": "2026-02-18", "close": 0.21, "volume": 709860.0}, {"date": "2026-02-19", "close": 0.2, "volume": 120607.0}, {"date": "2026-02-20", "close": 0.19, "volume": 223794.0}, {"date": "2026-02-23", "close": 0.185, "volume": 19656.0}, {"date": "2026-02-24", "close": 0.185, "volume": 11593.0}, {"date": "2026-02-26", "close": 0.175, "volume": 20415.0}, {"date": "2026-02-27", "close": 0.18, "volume": 98754.0}, {"date": "2026-03-02", "close": 0.175, "volume": 48685.0}, {"date": "2026-03-03", "close": 0.16, "volume": 256608.0}, {"date": "2026-03-04", "close": 0.16, "volume": 203920.0}, {"date": "2026-03-05", "close": 0.155, "volume": 36454.0}, {"date": "2026-03-06", "close": 0.1525, "volume": 11023.0}, {"date": "2026-03-09", "close": 0.155, "volume": 246808.0}, {"date": "2026-03-10", "close": 0.185, "volume": 145195.0}, {"date": "2026-03-11", "close": 0.165, "volume": 40200.0}, {"date": "2026-03-16", "close": 0.155, "volume": 174998.0}, {"date": "2026-03-17", "close": 0.155, "volume": 45.0}, {"date": "2026-03-19", "close": 0.15, "volume": 82031.0}, {"date": "2026-03-20", "close": 0.155, "volume": 30026.0}, {"date": "2026-03-23", "close": 0.15, "volume": 375036.0}, {"date": "2026-03-24", "close": 0.155, "volume": 9870.0}, {"date": "2026-03-26", "close": 0.17, "volume": 20935.0}, {"date": "2026-03-27", "close": 0.17, "volume": 520.0}, {"date": "2026-03-30", "close": 0.155, "volume": 6821.0}, {"date": "2026-04-07", "close": 0.165, "volume": 7741.0}, {"date": "2026-04-08", "close": 0.17, "volume": 3371.0}, {"date": "2026-04-09", "close": 0.17, "volume": 5963.0}, {"date": "2026-04-10", "close": 0.16, "volume": 11868.0}, {"date": "2026-04-13", "close": 0.16, "volume": 86606.0}, {"date": "2026-04-14", "close": 0.16, "volume": 198.0}, {"date": "2026-04-15", "close": 0.155, "volume": 28172.0}, {"date": "2026-04-17", "close": 0.16, "volume": 42798.0}, {"date": "2026-04-20", "close": 0.155, "volume": 14245.0}, {"date": "2026-04-21", "close": 0.15, "volume": 397169.0}, {"date": "2026-04-22", "close": 0.15, "volume": 85201.0}, {"date": "2026-04-23", "close": 0.15, "volume": 539257.0}, {"date": "2026-04-24", "close": 0.15, "volume": 153540.0}, {"date": "2026-04-28", "close": 0.15, "volume": 7.0}, {"date": "2026-04-29", "close": 0.155, "volume": 65094.0}, {"date": "2026-04-30", "close": 0.15, "volume": 2735.0}, {"date": "2026-05-01", "close": 0.16, "volume": 15581.0}, {"date": "2026-05-04", "close": 0.155, "volume": 921.0}, {"date": "2026-05-05", "close": 0.15, "volume": 51126.0}, {"date": "2026-05-07", "close": 0.155, "volume": 360.0}, {"date": "2026-05-08", "close": 0.15, "volume": 20215.0}, {"date": "2026-05-14", "close": 0.155, "volume": 30476.0}, {"date": "2026-05-15", "close": 0.155, "volume": 303.0}, {"date": "2026-05-18", "close": 0.1525, "volume": 383.0}, {"date": "2026-05-19", "close": 0.15, "volume": 63838.0}, {"date": "2026-05-21", "close": 0.145, "volume": 17920.0}, {"date": "2026-05-22", "close": 0.145, "volume": 3756.0}, {"date": "2026-05-26", "close": 0.145, "volume": 12900.0}, {"date": "2026-05-28", "close": 0.145, "volume": 30000.0}, {"date": "2026-06-01", "close": 0.15, "volume": 12170.0}, {"date": "2026-06-02", "close": 0.145, "volume": 868.0}, {"date": "2026-06-03", "close": 0.145, "volume": 330.0}, {"date": "2026-06-05", "close": 0.15, "volume": 32647.0}, {"date": "2026-06-09", "close": 0.15, "volume": 697.0}, {"date": "2026-06-10", "close": 0.15, "volume": 33.0}, {"date": "2026-06-11", "close": 0.15, "volume": 166.0}, {"date": "2026-06-12", "close": 0.15, "volume": 13978.0}, {"date": "2026-06-15", "close": 0.15, "volume": 9322.0}, {"date": "2026-06-16", "close": 0.15, "volume": 7.0}, {"date": "2026-06-17", "close": 0.15, "volume": 13989.0}, {"date": "2026-06-18", "close": 0.155, "volume": 14747.0}, {"date": "2026-06-19", "close": 0.15, "volume": 78459.0}, {"date": "2026-06-22", "close": 0.145, "volume": 10177.0}, {"date": "2026-06-23", "close": 0.145, "volume": 62079.0}, {"date": "2026-06-25", "close": 0.145, "volume": 2502.0}, {"date": "2026-06-26", "close": 0.14, "volume": 150904.0}, {"date": "2026-06-29", "close": 0.14, "volume": 80000.0}, {"date": "2026-06-30", "close": 0.14, "volume": 54160.0}, {"date": "2026-07-01", "close": 0.14, "volume": 163999.0}, {"date": "2026-07-02", "close": 0.14, "volume": 15053.0}, {"date": "2026-07-03", "close": 0.14, "volume": 48.0}, {"date": "2026-07-06", "close": 0.14, "volume": 541.0}, {"date": "2026-07-07", "close": 0.145, "volume": 111819.0}, {"date": "2026-07-08", "close": 0.1425, "volume": 316.0}, {"date": "2026-07-09", "close": 0.1425, "volume": 620.0}, {"date": "2026-07-10", "close": 0.1425, "volume": 188.0}, {"date": "2026-07-13", "close": 0.14, "volume": 2943.0}, {"date": "2026-07-14", "close": 0.145, "volume": 26527.0}, {"date": "2026-07-15", "close": 0.135, "volume": 138606.0}, {"date": "2026-07-16", "close": 0.135, "volume": 69207.0}, {"date": "2026-07-17", "close": 0.125, "volume": 107010.0}, {"date": "2026-07-20", "close": 0.13, "volume": 573.0}, {"date": "2026-07-21", "close": 0.125, "volume": 90970.0}, {"date": "2026-07-22", "close": 0.125, "volume": 43337.0}, {"date": "2026-07-29", "close": 0.13, "volume": 2522.0}, {"date": "2026-07-31", "close": 0.135, "volume": 1222.0}, {"date": "2026-08-03", "close": 0.13, "volume": 23.0}, {"date": "2026-08-05", "close": 0.135, "volume": 4163.0}, {"date": "2026-08-06", "close": 0.13, "volume": 48648.0}, {"date": "2026-08-07", "close": 0.13, "volume": 94.0}, {"date": "2026-08-10", "close": 0.13, "volume": 814.0}, {"date": "2026-08-11", "close": 0.14, "volume": 139.0}, {"date": "2026-08-12", "close": 0.145, "volume": 20852.0}, {"date": "2026-08-13", "close": 0.13, "volume": 2390.0}, {"date": "2026-08-14", "close": 0.13, "volume": 13341.0}, {"date": "2026-08-17", "close": 0.135, "volume": 8568.0}, {"date": "2026-08-18", "close": 0.13, "volume": 15000.0}, {"date": "2026-08-20", "close": 0.135, "volume": 600.0}, {"date": "2026-08-21", "close": 0.135, "volume": 895.0}, {"date": "2026-08-24", "close": 0.16, "volume": 7672.0}, {"date": "2026-08-25", "close": 0.15, "volume": 9920.0}, {"date": "2026-08-26", "close": 0.14, "volume": 14705.0}, {"date": "2026-08-27", "close": 0.12, "volume": 283729.0}, {"date": "2026-08-28", "close": 0.1, "volume": 1112424.0}, {"date": "2026-08-31", "close": 0.1, "volume": 5550.0}, {"date": "2026-09-01", "close": 0.1, "volume": 100921.0}, {"date": "2026-09-02", "close": 0.105, "volume": 83234.0}, {"date": "2026-09-04", "close": 0.105, "volume": 54488.0}, {"date": "2026-09-07", "close": 0.105, "volume": 284.0}, {"date": "2026-09-08", "close": 0.11, "volume": 2654.0}, {"date": "2026-09-09", "close": 0.11, "volume": 10.0}, {"date": "2026-09-10", "close": 0.11, "volume": 149.0}, {"date": "2026-09-11", "close": 0.099, "volume": 496825.0}, {"date": "2026-09-14", "close": 0.098, "volume": 309242.0}, {"date": "2026-09-15", "close": 0.095, "volume": 31871.0}, {"date": "2026-09-16", "close": 0.097, "volume": 31622.0}, {"date": "2026-09-17", "close": 0.096, "volume": 10201.0}, {"date": "2026-09-18", "close": 0.097, "volume": 148.0}], "refreshing": true}