{"ticker": "CDE", "overview": {"name": "Codeifai Limited", "country": "Australia", "industry": "Commercial & Professional 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": "CDE", "has_prices": true, "as_of": "2026-09-04", "last": 0.005, "prev_close": 0.005, "change": 0.0, "change_pct": 0.0, "session_volume": 940112.0, "vwap_5": 0.004925852651434979, "vwap_20": 0.005483524286091788, "vwap_60": 0.007422912185556375, "vwap_250": 0.011833232324406273, "high_52w": 0.013, "low_52w": 0.0045, "avg_volume_20": 3875657.55, "sessions": 400, "market_cap": {"value": 4798235.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "J Houston", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-07-05", "source_url": "https://www.marketindex.com.au/asx/cde", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-03", "source_url": "https://www.marketindex.com.au/asx/cde", "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": "2026-04-22", "source_url": "https://www.marketindex.com.au/asx/cde", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-10", "source_url": "https://www.marketindex.com.au/asx/cde", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-10-28", "source_url": "https://www.marketindex.com.au/asx/cde", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-10-28", "source_url": "https://www.marketindex.com.au/asx/cde", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-07-06", "source_url": "https://www.marketindex.com.au/asx/cde", "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": "2023-07-04", "source_url": "https://www.marketindex.com.au/asx/cde", "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": "2023-03-23", "source_url": "https://www.marketindex.com.au/asx/cde", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-01-25", "source_url": "https://www.marketindex.com.au/asx/cde", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-01-16", "source_url": "https://www.marketindex.com.au/asx/cde", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-07-20", "source_url": "https://www.marketindex.com.au/asx/cde", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-05-30", "source_url": "https://www.marketindex.com.au/asx/cde", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-05-30", "source_url": "https://www.marketindex.com.au/asx/cde", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-12-28", "source_url": "https://www.marketindex.com.au/asx/cde", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-12-28", "source_url": "https://www.marketindex.com.au/asx/cde", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-12-28", "source_url": "https://www.marketindex.com.au/asx/cde", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-12-28", "source_url": "https://www.marketindex.com.au/asx/cde", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-11-08", "source_url": "https://www.marketindex.com.au/asx/cde", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-03-26", "source_url": "https://www.marketindex.com.au/asx/cde", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-03-02", "source_url": "https://www.marketindex.com.au/asx/cde", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-02-02", "source_url": "https://www.marketindex.com.au/asx/cde", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-02-02", "source_url": "https://www.marketindex.com.au/asx/cde", "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": "2020-12-21", "source_url": "https://www.marketindex.com.au/asx/cde", "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": "2020-10-29", "source_url": "https://www.marketindex.com.au/asx/cde", "needs_ocr": 0}], "directors": [{"name": "J Houston", "first_seen": "2024-07-05", "last_seen": "2024-07-05", "status": "past", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-29", "form": "Commitments Test Entity Quarterly Reports", "title": "Quarterly Activities/Appendix 4C Cash Flow Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155471-6A1352491"}, {"date": "2026-10-27", "form": "Progress Report", "title": "QuantumAi Secure Trademark Registered in Australia", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154092-6A1351852"}, {"date": "2026-10-26", "form": "Progress Report", "title": "Amazon Lists CDE's ProtectCode on AWS Marketplace", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153377-6A1351529"}, {"date": "2026-10-11", "form": "Progress Report", "title": "CDE develops ConnectQR as an app for ChatGPT and Claude", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03146998-6A1348668"}, {"date": "2026-10-08", "form": "Issued Capital", "title": "Notification of cessation of securities - CDE", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03146218-6A1348353"}], "performance": {"ticker": "CDE", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2005-03-07", "close": 3403.2198, "volume": 36.0}, {"date": "2005-03-08", "close": 3803.5986, "volume": 22.0}, {"date": "2005-03-09", "close": 3903.6933, "volume": 8.0}, {"date": "2005-03-10", "close": 3903.6933, "volume": 0.0}, {"date": "2005-03-11", "close": 3803.5986, "volume": 16.0}, {"date": "2005-03-14", "close": 4003.788, "volume": 24.0}, {"date": "2005-03-15", "close": 4003.788, "volume": 12.0}, {"date": "2005-03-16", "close": 4103.8827, "volume": 7.0}, {"date": "2005-03-17", "close": 4203.9774, "volume": 1.0}, {"date": "2005-03-18", "close": 4003.788, "volume": 1.0}, {"date": "2005-03-21", "close": 4103.8827, "volume": 2.0}, {"date": "2005-03-22", "close": 3903.6933, "volume": 3.0}, {"date": "2005-03-23", "close": 4003.788, "volume": 3.0}, {"date": "2005-03-24", "close": 3903.6933, "volume": 1.0}, {"date": "2005-03-29", "close": 4003.788, "volume": 3.0}, {"date": "2005-03-30", "close": 4003.788, "volume": 2.0}, {"date": "2005-03-31", "close": 4003.788, "volume": 1.0}, {"date": "2005-04-01", "close": 4003.788, "volume": 1.0}, {"date": "2005-04-06", "close": 4003.788, "volume": 0.0}, {"date": "2005-04-07", "close": 4003.788, "volume": 1.0}, {"date": "2005-04-11", "close": 3803.5986, "volume": 1.0}, {"date": "2005-04-12", "close": 3803.5986, "volume": 3.0}, {"date": "2005-04-13", "close": 3803.5986, "volume": 2.0}, {"date": "2005-04-14", "close": 4003.788, "volume": 1.0}, {"date": "2005-04-15", "close": 3903.6933, "volume": 0.0}, {"date": "2005-04-18", "close": 3803.5986, "volume": 0.0}, {"date": "2005-04-27", "close": 3803.5986, "volume": 0.0}, {"date": "2005-04-29", "close": 3603.4092, "volume": 2.0}, {"date": "2005-05-02", "close": 3903.6933, "volume": 1.0}, {"date": "2005-05-04", "close": 3403.2198, "volume": 0.0}, {"date": "2005-05-05", "close": 3703.5039, "volume": 0.0}, {"date": "2005-05-06", "close": 3703.5039, "volume": 0.0}, {"date": "2005-05-11", "close": 3703.5039, "volume": 0.0}, {"date": "2005-05-12", "close": 3703.5039, "volume": 1.0}, {"date": "2005-05-18", "close": 3803.5986, "volume": 0.0}, {"date": "2005-05-25", "close": 3403.2198, "volume": 0.0}, {"date": "2005-05-27", "close": 3903.6933, "volume": 1.0}, {"date": "2005-06-02", "close": 4003.788, "volume": 1.0}, {"date": "2005-06-07", "close": 3703.5039, "volume": 0.0}, {"date": "2005-06-09", "close": 3803.5986, "volume": 1.0}, {"date": "2005-06-10", "close": 3803.5986, "volume": 0.0}, {"date": "2005-06-21", "close": 3403.2198, "volume": 0.0}, {"date": "2005-06-22", "close": 3603.4092, "volume": 0.0}, {"date": "2005-06-27", "close": 3203.0304, "volume": 7.0}, {"date": "2005-06-28", "close": 3203.0304, "volume": 0.0}, {"date": "2005-06-29", "close": 3603.4092, "volume": 0.0}, {"date": "2005-06-30", "close": 2602.4622, "volume": 0.0}, {"date": "2005-07-01", "close": 3102.9357, "volume": 2.0}, {"date": "2005-07-04", "close": 3603.4092, "volume": 0.0}, {"date": "2005-07-11", "close": 4003.788, "volume": 2.0}, {"date": "2005-07-19", "close": 3603.4092, "volume": 0.0}, {"date": "2005-08-01", "close": 3603.4092, "volume": 0.0}, {"date": "2005-08-05", "close": 3603.4092, "volume": 1.0}, {"date": "2005-08-08", "close": 2402.2728, "volume": 6.0}, {"date": "2005-08-09", "close": 3002.841, "volume": 3.0}, {"date": "2005-08-10", "close": 3002.841, "volume": 4.0}, {"date": "2005-08-11", "close": 3002.841, "volume": 2.0}, {"date": "2005-08-12", "close": 3002.841, "volume": 4.0}, {"date": "2005-08-15", "close": 3002.841, "volume": 2.0}, {"date": "2005-08-16", "close": 2502.3675, "volume": 2.0}, {"date": "2005-08-18", "close": 2702.5569, "volume": 0.0}, {"date": "2005-08-23", "close": 2402.2728, "volume": 2.0}, {"date": "2005-08-24", "close": 2202.0834, "volume": 4.0}, {"date": "2005-08-25", "close": 2702.5569, "volume": 3.0}, {"date": "2005-08-26", "close": 2802.6516, "volume": 4.0}, {"date": "2005-09-05", "close": 2802.6516, "volume": 0.0}, {"date": "2005-09-06", "close": 2602.4622, "volume": 2.0}, {"date": "2005-09-07", "close": 2202.0834, "volume": 1.0}, {"date": "2005-09-08", "close": 2802.6516, "volume": 7.0}, {"date": "2005-09-09", "close": 2802.6516, "volume": 7.0}, {"date": "2005-09-28", "close": 2402.2728, "volume": 1.0}, {"date": "2005-09-29", "close": 2402.2728, "volume": 1.0}, {"date": "2014-08-07", "close": 45.915, "volume": 10483.0}, {"date": "2014-08-08", "close": 45.915, "volume": 2430.0}, {"date": "2014-08-11", "close": 37.879875, "volume": 7782.0}, {"date": "2014-08-12", "close": 39.02775, "volume": 2470.0}, {"date": "2014-08-13", "close": 41.3235, "volume": 378.0}, {"date": "2014-08-14", "close": 43.61925, "volume": 7958.0}, {"date": "2014-08-15", "close": 43.61925, "volume": 78.0}, {"date": "2014-08-18", "close": 45.915, "volume": 1188.0}, {"date": "2014-08-19", "close": 44.767125, "volume": 392.0}, {"date": "2014-08-20", "close": 39.02775, "volume": 980.0}, {"date": "2014-08-21", "close": 41.3235, "volume": 466.0}, {"date": "2014-08-22", "close": 42.471375, "volume": 2816.0}, {"date": "2014-08-25", "close": 48.21075, "volume": 2612.0}, {"date": "2014-08-26", "close": 61.98525, "volume": 5464.0}, {"date": "2014-08-27", "close": 58.541625, "volume": 2800.0}, {"date": "2014-08-28", "close": 78.0555, "volume": 4902.0}, {"date": "2014-08-29", "close": 79.203375, "volume": 4913.0}, {"date": "2014-09-01", "close": 75.75975, "volume": 2084.0}, {"date": "2014-09-02", "close": 73.464, "volume": 663.0}, {"date": "2014-09-03", "close": 73.464, "volume": 445.0}, {"date": "2014-09-04", "close": 79.203375, "volume": 977.0}, {"date": "2014-09-05", "close": 83.794875, "volume": 1423.0}, {"date": "2014-09-08", "close": 84.94275, "volume": 980.0}, {"date": "2014-09-09", "close": 79.203375, "volume": 1205.0}, {"date": "2014-09-10", "close": 73.464, "volume": 263.0}, {"date": "2014-09-11", "close": 76.907625, "volume": 394.0}, {"date": "2014-09-12", "close": 70.020375, "volume": 612.0}, {"date": "2014-09-15", "close": 71.16825, "volume": 1487.0}, {"date": "2014-09-16", "close": 73.464, "volume": 1060.0}, {"date": "2014-09-17", "close": 94.12575, "volume": 4110.0}, {"date": "2014-09-18", "close": 91.83, "volume": 3446.0}, {"date": "2014-09-19", "close": 90.682125, "volume": 792.0}, {"date": "2014-09-22", "close": 96.4215, "volume": 1559.0}, {"date": "2014-09-23", "close": 91.83, "volume": 612.0}, {"date": "2014-09-24", "close": 89.53425, "volume": 958.0}, {"date": "2014-09-25", "close": 88.386375, "volume": 2047.0}, {"date": "2014-09-26", "close": 90.682125, "volume": 759.0}, {"date": "2014-09-29", "close": 88.386375, "volume": 234.0}, {"date": "2014-09-30", "close": 90.682125, "volume": 952.0}, {"date": "2014-10-01", "close": 98.71725, "volume": 1359.0}, {"date": "2014-10-02", "close": 99.865125, "volume": 832.0}, {"date": "2014-10-03", "close": 95.273625, "volume": 901.0}, {"date": "2014-10-06", "close": 97.569375, "volume": 231.0}, {"date": "2014-10-07", "close": 101.013, "volume": 536.0}, {"date": "2014-10-08", "close": 94.12575, "volume": 470.0}, {"date": "2014-10-09", "close": 94.12575, "volume": 1108.0}, {"date": "2014-10-10", "close": 86.090625, "volume": 1199.0}, {"date": "2014-10-13", "close": 88.386375, "volume": 253.0}, {"date": "2014-10-14", "close": 88.386375, "volume": 39.0}, {"date": "2014-10-15", "close": 83.794875, "volume": 265.0}, {"date": "2014-10-16", "close": 79.203375, "volume": 715.0}, {"date": "2014-10-17", "close": 81.499125, "volume": 120.0}, {"date": "2014-10-20", "close": 87.2385, "volume": 241.0}, {"date": "2014-10-22", "close": 80.35125, "volume": 183.0}, {"date": "2014-10-23", "close": 79.203375, "volume": 147.0}, {"date": "2014-10-24", "close": 79.203375, "volume": 133.0}, {"date": "2014-10-27", "close": 79.203375, "volume": 46.0}, {"date": "2014-10-28", "close": 75.75975, "volume": 805.0}, {"date": "2014-10-29", "close": 75.75975, "volume": 137.0}, {"date": "2014-10-31", "close": 75.75975, "volume": 467.0}, {"date": "2014-11-03", "close": 78.0555, "volume": 201.0}, {"date": "2014-11-05", "close": 80.35125, "volume": 572.0}, {"date": "2014-11-06", "close": 80.35125, "volume": 224.0}, {"date": "2014-11-07", "close": 76.907625, "volume": 218.0}, {"date": "2014-11-11", "close": 78.0555, "volume": 44.0}, {"date": "2014-11-12", "close": 80.35125, "volume": 1201.0}, {"date": "2014-11-13", "close": 80.35125, "volume": 183.0}, {"date": "2014-11-14", "close": 78.0555, "volume": 261.0}, {"date": "2014-11-17", "close": 75.75975, "volume": 83.0}, {"date": "2014-11-18", "close": 80.35125, "volume": 340.0}, {"date": "2014-11-19", "close": 82.647, "volume": 171.0}, {"date": "2014-11-24", "close": 80.35125, "volume": 6.0}, {"date": "2014-11-25", "close": 80.35125, "volume": 3491.0}, {"date": "2014-11-26", "close": 80.35125, "volume": 9.0}, {"date": "2014-11-27", "close": 78.0555, "volume": 283.0}, {"date": "2014-11-28", "close": 80.35125, "volume": 17.0}, {"date": "2014-12-01", "close": 80.35125, "volume": 48.0}, {"date": "2014-12-05", "close": 71.16825, "volume": 48.0}, {"date": "2014-12-08", "close": 68.8725, "volume": 793.0}, {"date": "2014-12-10", "close": 68.8725, "volume": 196.0}, {"date": "2014-12-11", "close": 73.464, "volume": 52.0}, {"date": "2014-12-12", "close": 73.464, "volume": 9.0}, {"date": "2014-12-15", "close": 72.316125, "volume": 157.0}, {"date": "2014-12-16", "close": 72.316125, "volume": 65.0}, {"date": "2014-12-18", "close": 73.464, "volume": 131.0}, {"date": "2014-12-23", "close": 73.464, "volume": 247.0}, {"date": "2014-12-24", "close": 78.0555, "volume": 318.0}, {"date": "2014-12-29", "close": 81.499125, "volume": 1028.0}, {"date": "2014-12-30", "close": 82.5, "volume": 195.0}, {"date": "2014-12-31", "close": 82.5, "volume": 121.0}, {"date": "2015-01-05", "close": 80.0, "volume": 150.0}, {"date": "2015-01-07", "close": 80.0, "volume": 182.0}, {"date": "2015-01-08", "close": 72.5, "volume": 153.0}, {"date": "2015-01-09", "close": 71.25, "volume": 313.0}, {"date": "2015-01-12", "close": 72.5, "volume": 534.0}, {"date": "2015-01-13", "close": 73.75, "volume": 1140.0}, {"date": "2015-01-14", "close": 75.0, "volume": 280.0}, {"date": "2015-01-16", "close": 72.5, "volume": 137.0}, {"date": "2015-01-19", "close": 72.5, "volume": 7.0}, {"date": "2015-01-22", "close": 73.75, "volume": 2027.0}, {"date": "2015-01-23", "close": 77.5, "volume": 4684.0}, {"date": "2015-01-27", "close": 80.0, "volume": 501.0}, {"date": "2015-01-28", "close": 76.25, "volume": 253.0}, {"date": "2015-01-29", "close": 73.75, "volume": 514.0}, {"date": "2015-01-30", "close": 78.75, "volume": 1703.0}, {"date": "2015-02-02", "close": 75.0, "volume": 386.0}, {"date": "2015-02-03", "close": 73.75, "volume": 195.0}, {"date": "2015-02-04", "close": 80.0, "volume": 877.0}, {"date": "2015-02-05", "close": 78.75, "volume": 368.0}, {"date": "2015-02-06", "close": 78.75, "volume": 200.0}, {"date": "2015-02-09", "close": 78.75, "volume": 22.0}, {"date": "2015-02-10", "close": 77.5, "volume": 358.0}, {"date": "2015-02-11", "close": 77.5, "volume": 24.0}, {"date": "2015-02-12", "close": 76.25, "volume": 267.0}, {"date": "2015-02-13", "close": 75.0, "volume": 568.0}, {"date": "2015-02-16", "close": 87.5, "volume": 1022.0}, {"date": "2015-02-17", "close": 85.0, "volume": 625.0}, {"date": "2015-02-18", "close": 90.0, "volume": 264.0}, {"date": "2015-02-19", "close": 98.75, "volume": 3110.0}, {"date": "2015-02-24", "close": 82.5, "volume": 2089.0}, {"date": "2015-02-25", "close": 82.5, "volume": 90.0}, {"date": "2015-02-26", "close": 82.5, "volume": 288.0}, {"date": "2015-02-27", "close": 82.5, "volume": 92.0}, {"date": "2015-03-03", "close": 82.5, "volume": 88.0}, {"date": "2015-03-04", "close": 85.0, "volume": 831.0}, {"date": "2015-03-05", "close": 83.75, "volume": 87.0}, {"date": "2015-03-06", "close": 78.75, "volume": 240.0}, {"date": "2015-03-09", "close": 82.5, "volume": 291.0}, {"date": "2015-03-10", "close": 82.5, "volume": 152.0}, {"date": "2015-03-11", "close": 82.5, "volume": 212.0}, {"date": "2015-03-12", "close": 82.5, "volume": 32.0}, {"date": "2015-03-13", "close": 76.25, "volume": 390.0}, {"date": "2015-03-16", "close": 78.75, "volume": 565.0}, {"date": "2015-03-17", "close": 82.5, "volume": 224.0}, {"date": "2015-03-18", "close": 88.75, "volume": 1749.0}, {"date": "2015-03-19", "close": 86.25, "volume": 339.0}, {"date": "2015-03-20", "close": 86.25, "volume": 220.0}, {"date": "2015-03-24", "close": 83.75, "volume": 140.0}, {"date": "2015-03-25", "close": 78.75, "volume": 345.0}, {"date": "2015-03-26", "close": 82.5, "volume": 650.0}, {"date": "2015-03-27", "close": 77.5, "volume": 326.0}, {"date": "2015-03-30", "close": 80.0, "volume": 30.0}, {"date": "2015-03-31", "close": 77.5, "volume": 114.0}, {"date": "2015-04-01", "close": 75.0, "volume": 380.0}, {"date": "2015-04-07", "close": 77.5, "volume": 200.0}, {"date": "2015-04-08", "close": 72.5, "volume": 203.0}, {"date": "2015-04-09", "close": 77.5, "volume": 106.0}, {"date": "2015-04-10", "close": 70.0, "volume": 453.0}, {"date": "2015-04-13", "close": 70.0, "volume": 60.0}, {"date": "2015-04-14", "close": 75.0, "volume": 27.0}, {"date": "2015-04-17", "close": 75.0, "volume": 182.0}, {"date": "2015-04-20", "close": 73.75, "volume": 24.0}, {"date": "2015-04-21", "close": 73.75, "volume": 160.0}, {"date": "2015-04-23", "close": 75.0, "volume": 13.0}, {"date": "2015-04-24", "close": 75.0, "volume": 12.0}, {"date": "2015-04-27", "close": 75.0, "volume": 120.0}, {"date": "2015-04-28", "close": 76.25, "volume": 223.0}, {"date": "2015-04-29", "close": 82.5, "volume": 155.0}, {"date": "2015-04-30", "close": 82.5, "volume": 227.0}, {"date": "2015-05-01", "close": 75.0, "volume": 326.0}, {"date": "2015-05-04", "close": 76.25, "volume": 126.0}, {"date": "2015-05-06", "close": 70.0, "volume": 114.0}, {"date": "2015-05-07", "close": 75.0, "volume": 503.0}, {"date": "2015-05-08", "close": 72.5, "volume": 122.0}, {"date": "2015-05-11", "close": 70.0, "volume": 135.0}, {"date": "2015-05-12", "close": 70.0, "volume": 62.0}, {"date": "2015-05-13", "close": 68.75, "volume": 275.0}, {"date": "2015-05-15", "close": 70.0, "volume": 119.0}, {"date": "2015-05-20", "close": 67.5, "volume": 140.0}, {"date": "2015-05-21", "close": 72.5, "volume": 293.0}, {"date": "2015-05-25", "close": 73.75, "volume": 332.0}, {"date": "2015-05-26", "close": 72.5, "volume": 66.0}, {"date": "2015-05-27", "close": 70.0, "volume": 26.0}, {"date": "2015-05-28", "close": 70.0, "volume": 14.0}, {"date": "2015-05-29", "close": 67.5, "volume": 68.0}, {"date": "2015-06-01", "close": 66.25, "volume": 472.0}, {"date": "2015-06-02", "close": 66.25, "volume": 40.0}, {"date": "2015-06-03", "close": 66.25, "volume": 609.0}, {"date": "2015-06-04", "close": 66.25, "volume": 316.0}, {"date": "2015-06-09", "close": 66.25, "volume": 850.0}, {"date": "2015-06-10", "close": 67.5, "volume": 52.0}, {"date": "2015-06-12", "close": 67.5, "volume": 16.0}, {"date": "2015-06-16", "close": 67.5, "volume": 326.0}, {"date": "2015-06-17", "close": 65.0, "volume": 70.0}, {"date": "2015-06-18", "close": 65.0, "volume": 160.0}, {"date": "2015-06-22", "close": 65.0, "volume": 160.0}, {"date": "2015-06-23", "close": 62.5, "volume": 460.0}, {"date": "2015-06-25", "close": 55.0, "volume": 240.0}, {"date": "2015-06-26", "close": 62.5, "volume": 614.0}, {"date": "2015-06-29", "close": 62.5, "volume": 149.0}, {"date": "2015-06-30", "close": 62.5, "volume": 54.0}, {"date": "2015-07-02", "close": 62.5, "volume": 7.0}, {"date": "2015-07-07", "close": 62.5, "volume": 100.0}, {"date": "2015-07-08", "close": 62.5, "volume": 120.0}, {"date": "2015-07-09", "close": 61.25, "volume": 133.0}, {"date": "2015-07-14", "close": 61.25, "volume": 62.0}, {"date": "2015-07-15", "close": 58.75, "volume": 11.0}, {"date": "2015-07-16", "close": 58.75, "volume": 84.0}, {"date": "2015-07-17", "close": 60.0, "volume": 70.0}, {"date": "2015-07-20", "close": 55.0, "volume": 20.0}, {"date": "2015-07-22", "close": 58.75, "volume": 282.0}, {"date": "2015-07-23", "close": 58.75, "volume": 176.0}, {"date": "2015-07-28", "close": 52.5, "volume": 33.0}, {"date": "2015-07-29", "close": 57.5, "volume": 12.0}, {"date": "2015-07-31", "close": 61.25, "volume": 628.0}, {"date": "2015-08-03", "close": 58.75, "volume": 149.0}, {"date": "2015-08-04", "close": 56.25, "volume": 10.0}, {"date": "2015-08-05", "close": 56.25, "volume": 255.0}, {"date": "2015-08-06", "close": 56.25, "volume": 88.0}, {"date": "2015-08-10", "close": 56.25, "volume": 14.0}, {"date": "2015-08-12", "close": 61.25, "volume": 80.0}, {"date": "2015-08-13", "close": 56.25, "volume": 152.0}, {"date": "2015-08-14", "close": 56.25, "volume": 40.0}, {"date": "2015-08-17", "close": 56.25, "volume": 26.0}, {"date": "2015-08-19", "close": 55.0, "volume": 323.0}, {"date": "2015-08-20", "close": 52.5, "volume": 326.0}, {"date": "2015-08-21", "close": 52.5, "volume": 467.0}, {"date": "2015-08-24", "close": 45.0, "volume": 849.0}, {"date": "2015-08-25", "close": 50.0, "volume": 25.0}, {"date": "2015-08-27", "close": 50.0, "volume": 787.0}, {"date": "2015-08-28", "close": 65.0, "volume": 1166.0}, {"date": "2015-08-31", "close": 63.75, "volume": 1010.0}, {"date": "2015-09-01", "close": 65.0, "volume": 172.0}, {"date": "2015-09-02", "close": 61.25, "volume": 543.0}, {"date": "2015-09-04", "close": 62.5, "volume": 30.0}, {"date": "2015-09-09", "close": 63.75, "volume": 200.0}, {"date": "2015-09-10", "close": 62.5, "volume": 40.0}, {"date": "2015-09-14", "close": 68.75, "volume": 1572.0}, {"date": "2015-09-16", "close": 68.75, "volume": 536.0}, {"date": "2015-09-18", "close": 65.0, "volume": 24.0}, {"date": "2015-09-21", "close": 50.0, "volume": 361.0}, {"date": "2015-09-22", "close": 62.5, "volume": 274.0}, {"date": "2015-09-23", "close": 68.75, "volume": 1056.0}, {"date": "2015-09-24", "close": 70.0, "volume": 1184.0}, {"date": "2015-09-25", "close": 67.5, "volume": 562.0}, {"date": "2015-09-28", "close": 67.5, "volume": 400.0}, {"date": "2015-09-29", "close": 62.5, "volume": 413.0}, {"date": "2015-09-30", "close": 62.5, "volume": 68.0}, {"date": "2015-10-01", "close": 67.5, "volume": 530.0}, {"date": "2015-10-02", "close": 65.0, "volume": 177.0}, {"date": "2015-10-05", "close": 65.0, "volume": 23.0}, {"date": "2015-10-06", "close": 62.5, "volume": 120.0}, {"date": "2015-10-07", "close": 62.5, "volume": 120.0}, {"date": "2015-10-12", "close": 66.25, "volume": 368.0}, {"date": "2015-10-13", "close": 72.5, "volume": 4389.0}, {"date": "2015-10-14", "close": 80.0, "volume": 2737.0}, {"date": "2015-10-15", "close": 87.5, "volume": 2909.0}, {"date": "2015-10-16", "close": 92.5, "volume": 2760.0}, {"date": "2015-10-19", "close": 91.25, "volume": 4201.0}, {"date": "2015-10-20", "close": 90.0, "volume": 1304.0}, {"date": "2015-10-21", "close": 88.75, "volume": 1064.0}, {"date": "2015-10-22", "close": 95.0, "volume": 2272.0}, {"date": "2015-10-23", "close": 98.75, "volume": 2387.0}, {"date": "2015-10-26", "close": 90.0, "volume": 440.0}, {"date": "2015-10-27", "close": 90.0, "volume": 265.0}, {"date": "2015-10-28", "close": 90.0, "volume": 212.0}, {"date": "2015-10-29", "close": 97.5, "volume": 1522.0}, {"date": "2015-10-30", "close": 96.25, "volume": 2797.0}, {"date": "2015-11-02", "close": 80.0, "volume": 629.0}, {"date": "2015-11-03", "close": 82.5, "volume": 201.0}, {"date": "2015-11-04", "close": 83.75, "volume": 660.0}, {"date": "2015-11-05", "close": 92.5, "volume": 1682.0}, {"date": "2015-11-06", "close": 95.0, "volume": 862.0}, {"date": "2015-11-09", "close": 91.25, "volume": 365.0}, {"date": "2015-11-10", "close": 93.75, "volume": 850.0}, {"date": "2015-11-11", "close": 90.0, "volume": 325.0}, {"date": "2015-11-17", "close": 90.0, "volume": 371.0}, {"date": "2015-11-18", "close": 85.0, "volume": 455.0}, {"date": "2015-11-19", "close": 88.75, "volume": 257.0}, {"date": "2015-11-20", "close": 87.5, "volume": 129.0}, {"date": "2015-11-23", "close": 87.5, "volume": 340.0}, {"date": "2015-11-24", "close": 85.0, "volume": 288.0}, {"date": "2015-11-25", "close": 85.0, "volume": 379.0}, {"date": "2015-11-26", "close": 82.5, "volume": 420.0}, {"date": "2015-11-27", "close": 76.25, "volume": 690.0}, {"date": "2015-11-30", "close": 82.5, "volume": 241.0}, {"date": "2015-12-01", "close": 85.0, "volume": 12.0}, {"date": "2015-12-02", "close": 82.5, "volume": 12.0}, {"date": "2015-12-03", "close": 77.5, "volume": 74.0}, {"date": "2015-12-04", "close": 72.5, "volume": 469.0}, {"date": "2015-12-07", "close": 72.5, "volume": 349.0}, {"date": "2015-12-08", "close": 77.5, "volume": 1427.0}, {"date": "2015-12-14", "close": 77.5, "volume": 648.0}, {"date": "2015-12-15", "close": 80.0, "volume": 465.0}, {"date": "2015-12-17", "close": 77.5, "volume": 140.0}, {"date": "2015-12-18", "close": 72.5, "volume": 121.0}, {"date": "2015-12-22", "close": 75.0, "volume": 358.0}, {"date": "2015-12-23", "close": 70.0, "volume": 660.0}, {"date": "2015-12-24", "close": 71.25, "volume": 824.0}, {"date": "2015-12-30", "close": 72.5, "volume": 1266.0}, {"date": "2015-12-31", "close": 75.0, "volume": 600.0}, {"date": "2016-01-04", "close": 77.5, "volume": 88.0}, {"date": "2016-01-07", "close": 68.75, "volume": 12.0}, {"date": "2016-01-08", "close": 67.5, "volume": 300.0}, {"date": "2016-01-11", "close": 67.5, "volume": 120.0}, {"date": "2016-01-12", "close": 67.5, "volume": 98.0}, {"date": "2016-01-13", "close": 65.0, "volume": 109.0}, {"date": "2016-01-14", "close": 66.25, "volume": 361.0}, {"date": "2016-01-15", "close": 76.25, "volume": 78.0}, {"date": "2016-01-18", "close": 75.0, "volume": 53.0}, {"date": "2016-01-19", "close": 67.5, "volume": 40.0}, {"date": "2016-01-20", "close": 65.0, "volume": 336.0}, {"date": "2016-01-21", "close": 65.0, "volume": 8.0}, {"date": "2016-01-22", "close": 70.0, "volume": 1328.0}, {"date": "2016-01-25", "close": 72.5, "volume": 212.0}, {"date": "2016-01-27", "close": 57.5, "volume": 332.0}, {"date": "2016-01-28", "close": 68.75, "volume": 248.0}, {"date": "2016-02-02", "close": 71.25, "volume": 318.0}, {"date": "2016-02-03", "close": 70.0, "volume": 586.0}, {"date": "2016-02-08", "close": 67.5, "volume": 356.0}, {"date": "2016-02-09", "close": 62.5, "volume": 248.0}, {"date": "2016-02-10", "close": 63.75, "volume": 40.0}, {"date": "2016-02-11", "close": 65.0, "volume": 148.0}, {"date": "2016-02-12", "close": 67.5, "volume": 114.0}, {"date": "2016-02-18", "close": 67.5, "volume": 200.0}, {"date": "2016-02-19", "close": 65.0, "volume": 978.0}, {"date": "2016-02-22", "close": 65.0, "volume": 432.0}, {"date": "2016-02-23", "close": 70.0, "volume": 794.0}, {"date": "2016-02-24", "close": 70.0, "volume": 128.0}, {"date": "2016-02-25", "close": 68.75, "volume": 80.0}, {"date": "2016-02-29", "close": 70.0, "volume": 408.0}, {"date": "2016-03-01", "close": 67.5, "volume": 128.0}, {"date": "2016-03-02", "close": 67.5, "volume": 20.0}, {"date": "2016-03-07", "close": 66.25, "volume": 260.0}, {"date": "2016-03-10", "close": 57.5, "volume": 212.0}, {"date": "2016-03-11", "close": 58.75, "volume": 259.0}, {"date": "2016-03-14", "close": 61.25, "volume": 8.0}, {"date": "2016-03-15", "close": 62.5, "volume": 30.0}, {"date": "2016-03-16", "close": 62.5, "volume": 565.0}, {"date": "2016-03-18", "close": 58.75, "volume": 64.0}, {"date": "2016-03-21", "close": 58.75, "volume": 116.0}, {"date": "2016-03-23", "close": 60.0, "volume": 280.0}, {"date": "2016-03-24", "close": 60.0, "volume": 151.0}, {"date": "2016-03-30", "close": 60.0, "volume": 6.0}, {"date": "2016-03-31", "close": 60.0, "volume": 204.0}, {"date": "2016-04-01", "close": 57.5, "volume": 509.0}, {"date": "2016-04-06", "close": 61.25, "volume": 712.0}, {"date": "2016-04-08", "close": 58.75, "volume": 211.0}, {"date": "2016-04-12", "close": 60.0, "volume": 1728.0}, {"date": "2016-04-13", "close": 57.5, "volume": 20.0}, {"date": "2016-04-14", "close": 58.75, "volume": 831.0}, {"date": "2016-04-18", "close": 58.75, "volume": 29.0}, {"date": "2016-04-19", "close": 60.0, "volume": 225.0}, {"date": "2016-04-20", "close": 65.0, "volume": 715.0}, {"date": "2016-04-21", "close": 63.75, "volume": 188.0}, {"date": "2016-04-22", "close": 70.0, "volume": 1038.0}, {"date": "2016-04-26", "close": 68.75, "volume": 340.0}, {"date": "2016-05-02", "close": 60.0, "volume": 300.0}, {"date": "2016-05-03", "close": 62.5, "volume": 1568.0}, {"date": "2016-05-04", "close": 62.5, "volume": 226.0}, {"date": "2016-05-10", "close": 66.25, "volume": 695.0}, {"date": "2016-05-11", "close": 67.5, "volume": 516.0}, {"date": "2016-05-12", "close": 70.0, "volume": 236.0}, {"date": "2016-05-13", "close": 66.25, "volume": 360.0}, {"date": "2016-05-16", "close": 66.25, "volume": 120.0}, {"date": "2016-05-17", "close": 70.0, "volume": 3038.0}, {"date": "2016-05-18", "close": 70.0, "volume": 1790.0}, {"date": "2016-05-19", "close": 73.75, "volume": 2939.0}, {"date": "2016-05-24", "close": 67.5, "volume": 2749.0}, {"date": "2016-05-25", "close": 75.0, "volume": 3290.0}, {"date": "2016-05-26", "close": 72.5, "volume": 197.0}, {"date": "2016-05-27", "close": 73.75, "volume": 520.0}, {"date": "2016-05-30", "close": 63.75, "volume": 2624.0}, {"date": "2016-05-31", "close": 62.5, "volume": 2855.0}, {"date": "2016-06-01", "close": 63.75, "volume": 1027.0}, {"date": "2016-06-02", "close": 62.5, "volume": 1142.0}, {"date": "2016-06-03", "close": 60.0, "volume": 395.0}, {"date": "2016-06-06", "close": 61.25, "volume": 1215.0}, {"date": "2016-06-07", "close": 63.75, "volume": 1275.0}, {"date": "2016-06-08", "close": 60.0, "volume": 1047.0}, {"date": "2016-06-09", "close": 60.5, "volume": 1861.0}, {"date": "2016-06-10", "close": 60.0, "volume": 489.0}, {"date": "2016-06-14", "close": 60.0, "volume": 1100.0}, {"date": "2016-06-15", "close": 55.0, "volume": 559.0}, {"date": "2016-06-16", "close": 57.5, "volume": 1628.0}, {"date": "2016-06-17", "close": 57.5, "volume": 1296.0}, {"date": "2016-06-21", "close": 56.25, "volume": 40.0}, {"date": "2016-06-22", "close": 53.75, "volume": 1838.0}, {"date": "2016-06-23", "close": 57.5, "volume": 3925.0}, {"date": "2016-06-24", "close": 57.5, "volume": 172.0}, {"date": "2016-06-27", "close": 55.0, "volume": 124.0}, {"date": "2016-06-28", "close": 52.5, "volume": 191.0}, {"date": "2016-06-29", "close": 52.5, "volume": 570.0}, {"date": "2016-06-30", "close": 52.5, "volume": 1310.0}, {"date": "2016-07-01", "close": 56.25, "volume": 1576.0}, {"date": "2016-07-04", "close": 52.5, "volume": 761.0}, {"date": "2016-07-05", "close": 47.5, "volume": 2151.0}, {"date": "2016-07-06", "close": 50.0, "volume": 1445.0}, {"date": "2016-07-07", "close": 50.0, "volume": 460.0}, {"date": "2016-07-08", "close": 48.75, "volume": 890.0}, {"date": "2016-07-11", "close": 50.0, "volume": 860.0}, {"date": "2016-07-13", "close": 46.25, "volume": 919.0}, {"date": "2016-07-14", "close": 47.5, "volume": 763.0}, {"date": "2016-07-15", "close": 50.0, "volume": 580.0}, {"date": "2016-07-18", "close": 46.25, "volume": 376.0}, {"date": "2016-07-19", "close": 43.75, "volume": 700.0}, {"date": "2016-07-20", "close": 50.0, "volume": 457.0}, {"date": "2016-07-21", "close": 42.5, "volume": 858.0}, {"date": "2016-07-22", "close": 45.0, "volume": 345.0}, {"date": "2016-07-25", "close": 43.75, "volume": 1505.0}, {"date": "2016-07-26", "close": 38.75, "volume": 4203.0}, {"date": "2016-07-27", "close": 41.25, "volume": 3242.0}, {"date": "2016-07-28", "close": 42.5, "volume": 1623.0}, {"date": "2016-07-29", "close": 48.75, "volume": 3290.0}, {"date": "2016-08-01", "close": 47.5, "volume": 1922.0}, {"date": "2016-08-02", "close": 45.0, "volume": 1315.0}, {"date": "2016-08-03", "close": 47.5, "volume": 2092.0}, {"date": "2016-08-04", "close": 50.0, "volume": 4895.0}, {"date": "2016-08-05", "close": 48.75, "volume": 3737.0}, {"date": "2016-08-08", "close": 45.0, "volume": 2132.0}, {"date": "2016-08-09", "close": 43.75, "volume": 926.0}, {"date": "2016-08-10", "close": 50.0, "volume": 4157.0}, {"date": "2016-08-11", "close": 47.5, "volume": 1231.0}, {"date": "2016-08-12", "close": 48.75, "volume": 724.0}, {"date": "2016-08-15", "close": 46.25, "volume": 344.0}, {"date": "2016-08-16", "close": 50.0, "volume": 1249.0}, {"date": "2016-08-17", "close": 51.25, "volume": 1098.0}, {"date": "2016-08-18", "close": 50.0, "volume": 1897.0}, {"date": "2016-08-19", "close": 48.75, "volume": 628.0}, {"date": "2016-08-22", "close": 46.25, "volume": 969.0}, {"date": "2016-08-23", "close": 47.5, "volume": 281.0}, {"date": "2016-08-24", "close": 48.75, "volume": 587.0}, {"date": "2016-08-25", "close": 47.5, "volume": 205.0}, {"date": "2016-08-26", "close": 46.25, "volume": 867.0}, {"date": "2016-08-30", "close": 47.5, "volume": 1034.0}, {"date": "2016-08-31", "close": 45.0, "volume": 137.0}, {"date": "2016-09-01", "close": 45.0, "volume": 350.0}, {"date": "2016-09-02", "close": 43.75, "volume": 1555.0}, {"date": "2016-09-05", "close": 42.5, "volume": 2012.0}, {"date": "2016-09-06", "close": 45.0, "volume": 47.0}, {"date": "2016-09-07", "close": 45.0, "volume": 551.0}, {"date": "2016-09-08", "close": 45.0, "volume": 32.0}, {"date": "2016-09-09", "close": 45.0, "volume": 2865.0}, {"date": "2016-09-12", "close": 42.5, "volume": 926.0}, {"date": "2016-09-13", "close": 42.5, "volume": 248.0}, {"date": "2016-09-14", "close": 41.25, "volume": 51.0}, {"date": "2016-09-15", "close": 45.0, "volume": 182.0}, {"date": "2016-09-16", "close": 42.5, "volume": 198.0}, {"date": "2016-09-20", "close": 41.25, "volume": 73.0}, {"date": "2016-09-21", "close": 42.5, "volume": 204.0}, {"date": "2016-09-22", "close": 45.0, "volume": 595.0}, {"date": "2016-09-26", "close": 40.0, "volume": 135.0}, {"date": "2016-09-27", "close": 43.75, "volume": 192.0}, {"date": "2016-09-28", "close": 40.0, "volume": 6.0}, {"date": "2016-09-29", "close": 40.0, "volume": 12.0}, {"date": "2016-10-03", "close": 42.5, "volume": 152.0}, {"date": "2016-10-04", "close": 45.0, "volume": 1182.0}, {"date": "2016-10-05", "close": 45.0, "volume": 917.0}, {"date": "2016-10-06", "close": 45.0, "volume": 804.0}, {"date": "2016-10-07", "close": 47.5, "volume": 455.0}, {"date": "2016-10-10", "close": 46.25, "volume": 360.0}, {"date": "2016-10-11", "close": 43.75, "volume": 574.0}, {"date": "2016-10-12", "close": 45.0, "volume": 169.0}, {"date": "2016-10-13", "close": 45.0, "volume": 177.0}, {"date": "2016-10-14", "close": 42.5, "volume": 352.0}, {"date": "2016-10-18", "close": 41.25, "volume": 699.0}, {"date": "2016-10-19", "close": 41.25, "volume": 514.0}, {"date": "2016-10-21", "close": 42.5, "volume": 285.0}, {"date": "2016-10-24", "close": 41.25, "volume": 175.0}, {"date": "2016-10-25", "close": 41.25, "volume": 165.0}, {"date": "2016-10-26", "close": 48.75, "volume": 4490.0}, {"date": "2016-10-27", "close": 46.25, "volume": 757.0}, {"date": "2016-10-28", "close": 45.0, "volume": 874.0}, {"date": "2016-10-31", "close": 47.5, "volume": 660.0}, {"date": "2016-11-01", "close": 45.0, "volume": 872.0}, {"date": "2016-11-02", "close": 45.0, "volume": 198.0}, {"date": "2016-11-03", "close": 41.25, "volume": 964.0}, {"date": "2016-11-04", "close": 42.5, "volume": 268.0}, {"date": "2016-11-07", "close": 43.75, "volume": 2051.0}, {"date": "2016-11-08", "close": 45.0, "volume": 729.0}, {"date": "2016-11-09", "close": 40.0, "volume": 619.0}, {"date": "2016-11-10", "close": 41.25, "volume": 359.0}, {"date": "2016-11-11", "close": 40.0, "volume": 1414.0}, {"date": "2016-11-14", "close": 38.75, "volume": 976.0}, {"date": "2016-11-16", "close": 38.75, "volume": 489.0}, {"date": "2016-11-17", "close": 40.0, "volume": 266.0}, {"date": "2016-11-18", "close": 38.75, "volume": 495.0}, {"date": "2016-11-21", "close": 45.0, "volume": 7209.0}, {"date": "2016-11-22", "close": 42.5, "volume": 2997.0}, {"date": "2016-11-23", "close": 45.0, "volume": 2350.0}, {"date": "2016-11-24", "close": 45.0, "volume": 441.0}, {"date": "2016-11-25", "close": 43.75, "volume": 508.0}, {"date": "2016-11-28", "close": 42.5, "volume": 343.0}, {"date": "2016-11-29", "close": 41.25, "volume": 433.0}, {"date": "2016-11-30", "close": 38.75, "volume": 1987.0}, {"date": "2016-12-01", "close": 38.75, "volume": 1410.0}, {"date": "2016-12-02", "close": 40.0, "volume": 200.0}, {"date": "2016-12-05", "close": 37.5, "volume": 770.0}, {"date": "2016-12-07", "close": 40.0, "volume": 730.0}, {"date": "2016-12-08", "close": 37.5, "volume": 856.0}, {"date": "2016-12-09", "close": 41.25, "volume": 2209.0}, {"date": "2016-12-12", "close": 45.0, "volume": 1301.0}, {"date": "2016-12-13", "close": 45.0, "volume": 1159.0}, {"date": "2016-12-14", "close": 42.5, "volume": 1534.0}, {"date": "2016-12-15", "close": 42.5, "volume": 1721.0}, {"date": "2016-12-16", "close": 46.25, "volume": 3585.0}, {"date": "2016-12-19", "close": 48.75, "volume": 1758.0}, {"date": "2016-12-20", "close": 46.25, "volume": 771.0}, {"date": "2016-12-21", "close": 45.0, "volume": 794.0}, {"date": "2016-12-22", "close": 51.25, "volume": 2756.0}, {"date": "2016-12-23", "close": 55.0, "volume": 3204.0}, {"date": "2016-12-28", "close": 58.75, "volume": 1651.0}, {"date": "2016-12-29", "close": 57.5, "volume": 1650.0}, {"date": "2016-12-30", "close": 57.5, "volume": 9.0}, {"date": "2017-01-03", "close": 52.5, "volume": 431.0}, {"date": "2017-01-04", "close": 56.25, "volume": 1031.0}, {"date": "2017-01-05", "close": 62.5, "volume": 2468.0}, {"date": "2017-01-06", "close": 60.0, "volume": 871.0}, {"date": "2017-01-09", "close": 62.5, "volume": 2511.0}, {"date": "2017-01-10", "close": 61.25, "volume": 437.0}, {"date": "2017-01-11", "close": 57.5, "volume": 1127.0}, {"date": "2017-01-12", "close": 60.0, "volume": 160.0}, {"date": "2017-01-13", "close": 60.0, "volume": 1070.0}, {"date": "2017-01-16", "close": 61.25, "volume": 120.0}, {"date": "2017-01-17", "close": 58.75, "volume": 532.0}, {"date": "2017-01-18", "close": 57.5, "volume": 596.0}, {"date": "2017-01-19", "close": 56.25, "volume": 240.0}, {"date": "2017-01-20", "close": 52.5, "volume": 1141.0}, {"date": "2017-01-23", "close": 57.5, "volume": 594.0}, {"date": "2017-01-24", "close": 55.0, "volume": 140.0}, {"date": "2017-01-25", "close": 55.0, "volume": 340.0}, {"date": "2017-01-27", "close": 52.5, "volume": 356.0}, {"date": "2017-01-30", "close": 52.5, "volume": 1007.0}, {"date": "2017-01-31", "close": 55.0, "volume": 351.0}, {"date": "2017-02-01", "close": 47.5, "volume": 969.0}, {"date": "2017-02-02", "close": 47.5, "volume": 2457.0}, {"date": "2017-02-03", "close": 45.0, "volume": 1223.0}, {"date": "2017-02-06", "close": 47.5, "volume": 506.0}, {"date": "2017-02-07", "close": 41.25, "volume": 5420.0}, {"date": "2017-02-08", "close": 45.0, "volume": 714.0}, {"date": "2017-02-09", "close": 45.0, "volume": 197.0}, {"date": "2017-02-10", "close": 46.25, "volume": 998.0}, {"date": "2017-02-13", "close": 47.5, "volume": 40.0}, {"date": "2017-02-15", "close": 43.75, "volume": 360.0}, {"date": "2017-02-16", "close": 41.25, "volume": 897.0}, {"date": "2017-02-17", "close": 42.5, "volume": 881.0}, {"date": "2017-02-20", "close": 41.25, "volume": 127.0}, {"date": "2017-02-21", "close": 40.0, "volume": 199.0}, {"date": "2017-02-22", "close": 40.0, "volume": 131.0}, {"date": "2017-02-23", "close": 40.0, "volume": 330.0}, {"date": "2017-02-24", "close": 40.0, "volume": 46.0}, {"date": "2017-02-28", "close": 42.5, "volume": 174.0}, {"date": "2017-03-01", "close": 40.0, "volume": 356.0}, {"date": "2017-03-02", "close": 40.0, "volume": 2361.0}, {"date": "2017-03-03", "close": 38.75, "volume": 40.0}, {"date": "2017-03-06", "close": 40.0, "volume": 473.0}, {"date": "2017-03-07", "close": 40.0, "volume": 52.0}, {"date": "2017-03-08", "close": 38.75, "volume": 47.0}, {"date": "2017-03-09", "close": 41.25, "volume": 256.0}, {"date": "2017-03-10", "close": 40.0, "volume": 1514.0}, {"date": "2017-03-13", "close": 42.5, "volume": 742.0}, {"date": "2017-03-14", "close": 40.0, "volume": 442.0}, {"date": "2017-03-15", "close": 40.0, "volume": 258.0}, {"date": "2017-03-16", "close": 37.5, "volume": 1204.0}, {"date": "2017-03-17", "close": 38.75, "volume": 351.0}, {"date": "2017-03-20", "close": 35.0, "volume": 3202.0}, {"date": "2017-03-21", "close": 38.75, "volume": 2049.0}, {"date": "2017-03-23", "close": 36.25, "volume": 348.0}, {"date": "2017-03-24", "close": 38.75, "volume": 1315.0}, {"date": "2017-03-27", "close": 35.0, "volume": 1196.0}, {"date": "2017-03-28", "close": 33.75, "volume": 750.0}, {"date": "2017-03-29", "close": 28.75, "volume": 3541.0}, {"date": "2017-03-30", "close": 30.0, "volume": 3533.0}, {"date": "2017-03-31", "close": 33.75, "volume": 1232.0}, {"date": "2017-04-03", "close": 33.75, "volume": 328.0}, {"date": "2017-04-04", "close": 32.5, "volume": 1242.0}, {"date": "2017-04-05", "close": 28.75, "volume": 332.0}, {"date": "2017-04-06", "close": 31.25, "volume": 283.0}, {"date": "2017-04-07", "close": 30.0, "volume": 247.0}, {"date": "2017-04-10", "close": 31.25, "volume": 495.0}, {"date": "2017-04-11", "close": 32.5, "volume": 219.0}, {"date": "2017-04-13", "close": 31.25, "volume": 469.0}, {"date": "2017-04-18", "close": 30.0, "volume": 355.0}, {"date": "2017-04-20", "close": 31.25, "volume": 280.0}, {"date": "2017-04-21", "close": 30.0, "volume": 410.0}, {"date": "2017-04-24", "close": 28.75, "volume": 549.0}, {"date": "2017-04-26", "close": 25.0, "volume": 2265.0}, {"date": "2017-04-27", "close": 25.0, "volume": 1582.0}, {"date": "2017-04-28", "close": 28.75, "volume": 1000.0}, {"date": "2017-05-03", "close": 24.0, "volume": 2374.0}, {"date": "2017-05-04", "close": 26.25, "volume": 1566.0}, {"date": "2017-05-05", "close": 24.5, "volume": 4768.0}, {"date": "2017-05-08", "close": 24.5, "volume": 68.0}, {"date": "2017-05-09", "close": 22.0, "volume": 1372.0}, {"date": "2017-05-10", "close": 21.75, "volume": 492.0}, {"date": "2017-05-11", "close": 22.25, "volume": 1049.0}, {"date": "2017-05-12", "close": 22.25, "volume": 675.0}, {"date": "2017-05-15", "close": 21.25, "volume": 68.0}, {"date": "2017-05-16", "close": 21.25, "volume": 120.0}, {"date": "2017-05-17", "close": 21.25, "volume": 123.0}, {"date": "2017-05-18", "close": 21.25, "volume": 778.0}, {"date": "2017-05-19", "close": 20.0, "volume": 657.0}, {"date": "2017-05-22", "close": 18.75, "volume": 1369.0}, {"date": "2017-05-23", "close": 16.25, "volume": 2232.0}, {"date": "2017-05-24", "close": 19.75, "volume": 506.0}, {"date": "2017-05-25", "close": 18.0, "volume": 392.0}, {"date": "2017-05-26", "close": 18.5, "volume": 58.0}, {"date": "2017-05-29", "close": 18.0, "volume": 40.0}, {"date": "2017-05-30", "close": 17.5, "volume": 166.0}, {"date": "2017-05-31", "close": 18.0, "volume": 2052.0}, {"date": "2017-06-01", "close": 18.5, "volume": 501.0}, {"date": "2017-06-02", "close": 20.0, "volume": 1218.0}, {"date": "2017-06-05", "close": 20.0, "volume": 73.0}, {"date": "2017-06-06", "close": 21.5, "volume": 1104.0}, {"date": "2017-06-07", "close": 19.25, "volume": 2026.0}, {"date": "2017-06-08", "close": 18.0, "volume": 2822.0}, {"date": "2017-06-09", "close": 17.5, "volume": 318.0}, {"date": "2017-06-13", "close": 17.5, "volume": 2431.0}, {"date": "2017-06-14", "close": 16.5, "volume": 119.0}, {"date": "2017-06-15", "close": 16.5, "volume": 368.0}, {"date": "2017-06-16", "close": 17.5, "volume": 628.0}, {"date": "2017-06-19", "close": 18.25, "volume": 460.0}, {"date": "2017-06-20", "close": 16.0, "volume": 2554.0}, {"date": "2017-06-21", "close": 17.5, "volume": 551.0}, {"date": "2017-06-22", "close": 17.5, "volume": 896.0}, {"date": "2017-06-26", "close": 16.5, "volume": 958.0}, {"date": "2017-06-27", "close": 17.0, "volume": 95.0}, {"date": "2017-06-28", "close": 15.25, "volume": 7889.0}, {"date": "2017-06-29", "close": 15.25, "volume": 94.0}, {"date": "2017-06-30", "close": 17.75, "volume": 3706.0}, {"date": "2017-07-03", "close": 16.0, "volume": 2392.0}, {"date": "2017-07-04", "close": 16.75, "volume": 1332.0}, {"date": "2017-07-05", "close": 17.5, "volume": 1793.0}, {"date": "2017-07-06", "close": 17.5, "volume": 20.0}, {"date": "2017-07-07", "close": 17.25, "volume": 101.0}, {"date": "2017-07-10", "close": 17.5, "volume": 100.0}, {"date": "2017-07-11", "close": 18.75, "volume": 1637.0}, {"date": "2017-07-13", "close": 17.25, "volume": 492.0}, {"date": "2017-07-14", "close": 16.25, "volume": 1734.0}, {"date": "2017-07-17", "close": 17.75, "volume": 29.0}, {"date": "2017-07-18", "close": 17.5, "volume": 56.0}, {"date": "2017-07-19", "close": 17.5, "volume": 145.0}, {"date": "2017-07-20", "close": 16.25, "volume": 3172.0}, {"date": "2017-07-24", "close": 16.25, "volume": 527.0}, {"date": "2017-07-25", "close": 17.0, "volume": 260.0}, {"date": "2017-07-26", "close": 16.0, "volume": 1596.0}, {"date": "2017-07-27", "close": 16.75, "volume": 2826.0}, {"date": "2017-07-28", "close": 15.75, "volume": 2231.0}, {"date": "2017-07-31", "close": 16.25, "volume": 63.0}, {"date": "2017-08-01", "close": 15.75, "volume": 633.0}, {"date": "2017-08-02", "close": 15.0, "volume": 1318.0}, {"date": "2017-08-03", "close": 14.75, "volume": 50.0}, {"date": "2017-08-04", "close": 15.0, "volume": 1466.0}, {"date": "2017-08-07", "close": 13.75, "volume": 2872.0}, {"date": "2017-08-08", "close": 14.0, "volume": 1044.0}, {"date": "2017-08-09", "close": 14.0, "volume": 156.0}, {"date": "2017-08-10", "close": 13.75, "volume": 581.0}, {"date": "2017-08-11", "close": 12.75, "volume": 626.0}, {"date": "2017-08-14", "close": 12.75, "volume": 433.0}, {"date": "2017-08-15", "close": 11.5, "volume": 1404.0}, {"date": "2017-08-16", "close": 12.0, "volume": 1526.0}, {"date": "2017-08-17", "close": 12.25, "volume": 712.0}, {"date": "2017-08-18", "close": 11.25, "volume": 1621.0}, {"date": "2017-08-21", "close": 11.5, "volume": 139.0}, {"date": "2017-08-23", "close": 10.5, "volume": 836.0}, {"date": "2017-08-24", "close": 10.25, "volume": 263.0}, {"date": "2017-08-25", "close": 10.0, "volume": 310.0}, {"date": "2017-08-28", "close": 9.0, "volume": 1826.0}, {"date": "2017-08-29", "close": 10.0, "volume": 514.0}, {"date": "2017-09-07", "close": 10.5, "volume": 5850.0}, {"date": "2017-09-08", "close": 13.75, "volume": 7862.0}, {"date": "2017-09-11", "close": 12.25, "volume": 2778.0}, {"date": "2017-09-12", "close": 12.75, "volume": 1706.0}, {"date": "2017-09-13", "close": 12.75, "volume": 635.0}, {"date": "2017-09-14", "close": 11.5, "volume": 494.0}, {"date": "2017-09-15", "close": 14.0, "volume": 3565.0}, {"date": "2017-09-18", "close": 12.5, "volume": 4169.0}, {"date": "2017-09-19", "close": 12.5, "volume": 1795.0}, {"date": "2017-09-20", "close": 12.25, "volume": 3259.0}, {"date": "2017-09-21", "close": 11.75, "volume": 799.0}, {"date": "2017-09-22", "close": 12.0, "volume": 2030.0}, {"date": "2017-09-25", "close": 11.5, "volume": 1230.0}, {"date": "2017-09-26", "close": 10.5, "volume": 5626.0}, {"date": "2017-09-27", "close": 11.0, "volume": 2713.0}, {"date": "2017-09-28", "close": 10.0, "volume": 1316.0}, {"date": "2017-09-29", "close": 10.0, "volume": 4127.0}, {"date": "2017-10-02", "close": 10.5, "volume": 2880.0}, {"date": "2017-10-03", "close": 11.0, "volume": 798.0}, {"date": "2017-10-04", "close": 11.25, "volume": 1730.0}, {"date": "2017-10-05", "close": 10.0, "volume": 6024.0}, {"date": "2017-10-06", "close": 10.0, "volume": 852.0}, {"date": "2017-10-09", "close": 10.75, "volume": 1336.0}, {"date": "2017-10-10", "close": 11.25, "volume": 382.0}, {"date": "2017-10-12", "close": 10.75, "volume": 80.0}, {"date": "2017-10-16", "close": 11.0, "volume": 9.0}, {"date": "2017-10-17", "close": 11.25, "volume": 1000.0}, {"date": "2017-10-18", "close": 10.0, "volume": 945.0}, {"date": "2017-10-19", "close": 10.0, "volume": 106.0}, {"date": "2017-10-20", "close": 10.0, "volume": 200.0}, {"date": "2017-10-23", "close": 11.0, "volume": 2659.0}, {"date": "2017-10-24", "close": 10.75, "volume": 1100.0}, {"date": "2017-10-25", "close": 10.5, "volume": 2845.0}, {"date": "2017-10-31", "close": 10.75, "volume": 240.0}, {"date": "2017-11-01", "close": 10.0, "volume": 1299.0}, {"date": "2017-11-02", "close": 9.75, "volume": 377.0}, {"date": "2017-11-03", "close": 10.0, "volume": 1136.0}, {"date": "2017-11-06", "close": 10.0, "volume": 2032.0}, {"date": "2017-11-07", "close": 10.25, "volume": 265.0}, {"date": "2017-11-08", "close": 9.75, "volume": 630.0}, {"date": "2017-11-09", "close": 10.25, "volume": 44.0}, {"date": "2017-11-10", "close": 9.75, "volume": 353.0}, {"date": "2017-11-13", "close": 10.0, "volume": 800.0}, {"date": "2017-11-14", "close": 10.25, "volume": 50.0}, {"date": "2017-11-16", "close": 9.5, "volume": 575.0}, {"date": "2017-11-17", "close": 9.75, "volume": 719.0}, {"date": "2017-11-20", "close": 9.5, "volume": 800.0}, {"date": "2017-11-21", "close": 9.5, "volume": 1279.0}, {"date": "2017-11-22", "close": 9.25, "volume": 1028.0}, {"date": "2017-11-23", "close": 9.5, "volume": 77.0}, {"date": "2017-11-24", "close": 9.5, "volume": 48.0}, {"date": "2017-11-27", "close": 9.25, "volume": 946.0}, {"date": "2017-11-28", "close": 8.75, "volume": 321.0}, {"date": "2017-11-29", "close": 9.0, "volume": 3593.0}, {"date": "2017-11-30", "close": 9.5, "volume": 200.0}, {"date": "2017-12-01", "close": 9.5, "volume": 1144.0}, {"date": "2017-12-04", "close": 9.5, "volume": 1100.0}, {"date": "2017-12-05", "close": 10.0, "volume": 7072.0}, {"date": "2017-12-06", "close": 9.5, "volume": 1200.0}, {"date": "2017-12-07", "close": 10.0, "volume": 1302.0}, {"date": "2017-12-08", "close": 10.0, "volume": 81.0}, {"date": "2017-12-11", "close": 9.0, "volume": 2500.0}, {"date": "2017-12-12", "close": 9.75, "volume": 1862.0}, {"date": "2017-12-13", "close": 10.0, "volume": 2311.0}, {"date": "2017-12-14", "close": 10.0, "volume": 2057.0}, {"date": "2017-12-15", "close": 9.75, "volume": 8632.0}, {"date": "2017-12-18", "close": 10.0, "volume": 3289.0}, {"date": "2017-12-19", "close": 10.0, "volume": 50.0}, {"date": "2017-12-22", "close": 10.5, "volume": 4542.0}, {"date": "2017-12-27", "close": 11.75, "volume": 3390.0}, {"date": "2017-12-28", "close": 14.0, "volume": 16983.0}, {"date": "2017-12-29", "close": 13.75, "volume": 4516.0}, {"date": "2018-01-02", "close": 13.75, "volume": 2200.0}, {"date": "2018-01-03", "close": 13.5, "volume": 3207.0}, {"date": "2018-01-04", "close": 12.75, "volume": 9700.0}, {"date": "2018-01-08", "close": 15.5, "volume": 15247.0}, {"date": "2018-03-26", "close": 7.75, "volume": 56134.0}, {"date": "2018-03-27", "close": 7.75, "volume": 21213.0}, {"date": "2018-03-28", "close": 7.0, "volume": 3786.0}, {"date": "2018-03-29", "close": 6.75, "volume": 21072.0}, {"date": "2018-04-03", "close": 6.5, "volume": 8487.0}, {"date": "2018-04-04", "close": 6.25, "volume": 4640.0}, {"date": "2018-04-05", "close": 6.5, "volume": 1260.0}, {"date": "2018-04-06", "close": 6.0, "volume": 5101.0}, {"date": "2018-04-09", "close": 5.5, "volume": 11946.0}, {"date": "2018-04-10", "close": 5.5, "volume": 170.0}, {"date": "2018-04-11", "close": 5.5, "volume": 11950.0}, {"date": "2018-04-12", "close": 5.0, "volume": 1785.0}, {"date": "2018-04-13", "close": 5.0, "volume": 3420.0}, {"date": "2018-04-17", "close": 4.5, "volume": 5513.0}, {"date": "2018-04-18", "close": 4.5, "volume": 14232.0}, {"date": "2018-04-19", "close": 4.5, "volume": 2348.0}, {"date": "2018-04-20", "close": 6.25, "volume": 37095.0}, {"date": "2018-04-30", "close": 6.25, "volume": 2562.0}, {"date": "2018-05-01", "close": 4.75, "volume": 5617.0}, {"date": "2018-05-02", "close": 4.75, "volume": 7901.0}, {"date": "2018-05-03", "close": 4.5, "volume": 1919.0}, {"date": "2018-05-04", "close": 4.75, "volume": 31505.0}, {"date": "2018-05-07", "close": 4.75, "volume": 2375.0}, {"date": "2018-05-08", "close": 4.75, "volume": 5156.0}, {"date": "2018-05-09", "close": 4.75, "volume": 3322.0}, {"date": "2018-05-11", "close": 4.75, "volume": 895.0}, {"date": "2018-05-14", "close": 5.25, "volume": 7593.0}, {"date": "2018-05-15", "close": 5.0, "volume": 984.0}, {"date": "2018-05-16", "close": 5.25, "volume": 2285.0}, {"date": "2018-05-17", "close": 5.5, "volume": 1115.0}, {"date": "2018-05-21", "close": 5.25, "volume": 1765.0}, {"date": "2018-05-22", "close": 4.5, "volume": 2063.0}, {"date": "2018-05-23", "close": 4.75, "volume": 1139.0}, {"date": "2018-05-24", "close": 4.5, "volume": 2139.0}, {"date": "2018-05-25", "close": 5.0, "volume": 2399.0}, {"date": "2018-05-28", "close": 4.5, "volume": 1097.0}, {"date": "2018-05-29", "close": 5.0, "volume": 3814.0}, {"date": "2018-05-30", "close": 5.0, "volume": 5937.0}, {"date": "2018-05-31", "close": 5.5, "volume": 26215.0}, {"date": "2018-06-01", "close": 5.5, "volume": 2405.0}, {"date": "2018-06-04", "close": 6.0, "volume": 5186.0}, {"date": "2018-06-05", "close": 6.5, "volume": 13453.0}, {"date": "2018-06-06", "close": 6.0, "volume": 8998.0}, {"date": "2018-06-07", "close": 5.75, "volume": 1466.0}, {"date": "2018-06-12", "close": 6.0, "volume": 3269.0}, {"date": "2018-06-13", "close": 6.0, "volume": 5680.0}, {"date": "2018-06-14", "close": 5.5, "volume": 230.0}, {"date": "2018-06-15", "close": 5.5, "volume": 149.0}, {"date": "2018-06-18", "close": 5.5, "volume": 3302.0}, {"date": "2018-06-19", "close": 5.25, "volume": 4131.0}, {"date": "2018-06-20", "close": 5.25, "volume": 3121.0}, {"date": "2018-06-21", "close": 5.5, "volume": 2624.0}, {"date": "2018-06-22", "close": 6.0, "volume": 3842.0}, {"date": "2018-06-25", "close": 6.0, "volume": 13773.0}, {"date": "2018-06-26", "close": 5.75, "volume": 260.0}, {"date": "2018-06-27", "close": 5.75, "volume": 27123.0}, {"date": "2018-06-28", "close": 5.75, "volume": 2295.0}, {"date": "2018-06-29", "close": 6.0, "volume": 2651.0}, {"date": "2018-07-02", "close": 6.25, "volume": 7369.0}, {"date": "2018-07-03", "close": 6.5, "volume": 8611.0}, {"date": "2018-07-04", "close": 6.25, "volume": 5159.0}, {"date": "2018-07-05", "close": 6.0, "volume": 6623.0}, {"date": "2018-07-06", "close": 5.5, "volume": 4747.0}, {"date": "2018-07-09", "close": 6.0, "volume": 1919.0}, {"date": "2018-07-10", "close": 6.5, "volume": 662.0}, {"date": "2018-07-11", "close": 6.25, "volume": 2314.0}, {"date": "2018-07-13", "close": 6.25, "volume": 1014.0}, {"date": "2018-07-16", "close": 6.0, "volume": 353.0}, {"date": "2018-07-17", "close": 6.0, "volume": 380.0}, {"date": "2018-07-18", "close": 6.0, "volume": 3107.0}, {"date": "2018-07-19", "close": 6.0, "volume": 1420.0}, {"date": "2018-07-24", "close": 6.0, "volume": 187.0}, {"date": "2018-07-26", "close": 5.75, "volume": 1600.0}, {"date": "2018-07-27", "close": 5.5, "volume": 3145.0}, {"date": "2018-07-30", "close": 5.0, "volume": 2655.0}, {"date": "2018-08-02", "close": 5.0, "volume": 799.0}, {"date": "2018-08-03", "close": 5.0, "volume": 772.0}, {"date": "2018-08-06", "close": 4.5, "volume": 1496.0}, {"date": "2018-08-07", "close": 5.0, "volume": 853.0}, {"date": "2018-08-08", "close": 5.0, "volume": 2131.0}, {"date": "2018-08-09", "close": 5.25, "volume": 7084.0}, {"date": "2018-08-10", "close": 5.5, "volume": 3699.0}, {"date": "2018-08-13", "close": 5.5, "volume": 3320.0}, {"date": "2018-08-14", "close": 4.75, "volume": 3073.0}, {"date": "2018-08-15", "close": 5.25, "volume": 100.0}, {"date": "2018-08-16", "close": 4.75, "volume": 278.0}, {"date": "2018-08-17", "close": 5.0, "volume": 399.0}, {"date": "2018-08-20", "close": 5.75, "volume": 5271.0}, {"date": "2018-08-21", "close": 5.75, "volume": 3706.0}, {"date": "2018-08-22", "close": 5.25, "volume": 824.0}, {"date": "2018-08-23", "close": 4.75, "volume": 1.0}, {"date": "2018-08-24", "close": 8.5, "volume": 174548.0}, {"date": "2018-08-29", "close": 5.75, "volume": 65861.0}, {"date": "2018-08-30", "close": 5.0, "volume": 51551.0}, {"date": "2018-08-31", "close": 5.25, "volume": 34419.0}, {"date": "2018-09-03", "close": 6.0, "volume": 36875.0}, {"date": "2018-09-04", "close": 5.5, "volume": 17740.0}, {"date": "2018-09-05", "close": 4.75, "volume": 85839.0}, {"date": "2018-09-06", "close": 4.25, "volume": 41804.0}, {"date": "2018-09-07", "close": 5.25, "volume": 138719.0}, {"date": "2018-09-10", "close": 5.0, "volume": 38616.0}, {"date": "2018-09-11", "close": 5.0, "volume": 10380.0}, {"date": "2018-09-12", "close": 5.0, "volume": 8037.0}, {"date": "2018-09-13", "close": 5.0, "volume": 7945.0}, {"date": "2018-09-14", "close": 5.0, "volume": 3747.0}, {"date": "2018-09-17", "close": 5.25, "volume": 41197.0}, {"date": "2018-09-18", "close": 4.75, "volume": 32458.0}, {"date": "2018-09-19", "close": 4.75, "volume": 3447.0}, {"date": "2018-09-20", "close": 4.5, "volume": 17002.0}, {"date": "2018-09-21", "close": 4.5, "volume": 2891.0}, {"date": "2018-09-24", "close": 4.75, "volume": 6059.0}, {"date": "2018-09-25", "close": 4.75, "volume": 1640.0}, {"date": "2018-09-26", "close": 4.5, "volume": 10903.0}, {"date": "2018-09-27", "close": 4.25, "volume": 10013.0}, {"date": "2018-09-28", "close": 4.5, "volume": 1417.0}, {"date": "2018-10-01", "close": 4.25, "volume": 4045.0}, {"date": "2018-10-02", "close": 4.25, "volume": 4334.0}, {"date": "2018-10-03", "close": 4.5, "volume": 20777.0}, {"date": "2018-10-04", "close": 4.75, "volume": 44046.0}, {"date": "2018-10-05", "close": 4.5, "volume": 8335.0}, {"date": "2018-10-08", "close": 4.5, "volume": 6600.0}, {"date": "2018-10-09", "close": 4.5, "volume": 9294.0}, {"date": "2018-10-10", "close": 4.25, "volume": 6988.0}, {"date": "2018-10-11", "close": 4.0, "volume": 11919.0}, {"date": "2018-10-12", "close": 4.25, "volume": 2739.0}, {"date": "2018-10-15", "close": 4.0, "volume": 585.0}, {"date": "2018-10-16", "close": 4.5, "volume": 6697.0}, {"date": "2018-10-17", "close": 4.25, "volume": 447.0}, {"date": "2018-10-18", "close": 4.25, "volume": 9879.0}, {"date": "2018-10-19", "close": 4.5, "volume": 6386.0}, {"date": "2018-10-22", "close": 4.0, "volume": 6138.0}, {"date": "2018-10-23", "close": 4.25, "volume": 1152.0}, {"date": "2018-10-24", "close": 4.25, "volume": 24416.0}, {"date": "2018-10-25", "close": 4.25, "volume": 6173.0}, {"date": "2018-10-29", "close": 4.25, "volume": 1445.0}, {"date": "2018-10-30", "close": 4.25, "volume": 3367.0}, {"date": "2018-10-31", "close": 4.25, "volume": 3233.0}, {"date": "2018-11-01", "close": 4.25, "volume": 1540.0}, {"date": "2018-11-02", "close": 4.25, "volume": 449.0}, {"date": "2018-11-05", "close": 4.5, "volume": 10150.0}, {"date": "2018-11-06", "close": 4.25, "volume": 1609.0}, {"date": "2018-11-07", "close": 4.0, "volume": 5561.0}, {"date": "2018-11-08", "close": 4.25, "volume": 290.0}, {"date": "2018-11-09", "close": 4.25, "volume": 400.0}, {"date": "2018-11-13", "close": 4.25, "volume": 1089.0}, {"date": "2018-11-14", "close": 4.0, "volume": 156.0}, {"date": "2018-11-15", "close": 4.0, "volume": 282.0}, {"date": "2018-11-16", "close": 4.5, "volume": 6052.0}, {"date": "2018-11-19", "close": 4.25, "volume": 682.0}, {"date": "2018-11-20", "close": 4.0, "volume": 2953.0}, {"date": "2018-11-21", "close": 4.25, "volume": 591.0}, {"date": "2018-11-22", "close": 3.75, "volume": 12099.0}, {"date": "2018-11-23", "close": 3.75, "volume": 3915.0}, {"date": "2018-11-28", "close": 3.5, "volume": 3841.0}, {"date": "2018-11-29", "close": 3.25, "volume": 4873.0}, {"date": "2018-11-30", "close": 3.5, "volume": 2188.0}, {"date": "2018-12-03", "close": 3.75, "volume": 7666.0}, {"date": "2018-12-04", "close": 3.25, "volume": 3994.0}, {"date": "2018-12-05", "close": 3.5, "volume": 329.0}, {"date": "2018-12-06", "close": 3.25, "volume": 1319.0}, {"date": "2018-12-07", "close": 3.5, "volume": 13.0}, {"date": "2018-12-10", "close": 3.25, "volume": 4517.0}, {"date": "2018-12-11", "close": 3.25, "volume": 2614.0}, {"date": "2018-12-12", "close": 3.5, "volume": 12395.0}, {"date": "2018-12-13", "close": 3.5, "volume": 5555.0}, {"date": "2018-12-14", "close": 3.5, "volume": 2796.0}, {"date": "2018-12-17", "close": 3.25, "volume": 1104.0}, {"date": "2018-12-18", "close": 3.25, "volume": 170.0}, {"date": "2018-12-19", "close": 3.25, "volume": 2249.0}, {"date": "2018-12-20", "close": 3.0, "volume": 1254.0}, {"date": "2018-12-21", "close": 2.75, "volume": 2426.0}, {"date": "2018-12-27", "close": 2.75, "volume": 1250.0}, {"date": "2018-12-28", "close": 3.5, "volume": 220.0}, {"date": "2018-12-31", "close": 4.25, "volume": 15708.0}, {"date": "2019-01-02", "close": 4.0, "volume": 2351.0}, {"date": "2019-01-03", "close": 4.0, "volume": 357.0}, {"date": "2019-01-04", "close": 3.75, "volume": 1016.0}, {"date": "2019-01-07", "close": 4.0, "volume": 1027.0}, {"date": "2019-01-08", "close": 4.25, "volume": 4229.0}, {"date": "2019-01-09", "close": 4.75, "volume": 19617.0}, {"date": "2019-01-10", "close": 4.5, "volume": 2980.0}, {"date": "2019-01-11", "close": 4.5, "volume": 218.0}, {"date": "2019-01-14", "close": 4.0, "volume": 15581.0}, {"date": "2019-01-15", "close": 4.5, "volume": 912.0}, {"date": "2019-01-16", "close": 4.25, "volume": 45.0}, {"date": "2019-01-17", "close": 4.25, "volume": 252.0}, {"date": "2019-01-18", "close": 4.25, "volume": 1561.0}, {"date": "2019-01-21", "close": 4.0, "volume": 430.0}, {"date": "2019-01-22", "close": 4.75, "volume": 4891.0}, {"date": "2019-01-23", "close": 4.75, "volume": 207.0}, {"date": "2019-01-24", "close": 4.75, "volume": 200.0}, {"date": "2019-01-25", "close": 4.75, "volume": 1400.0}, {"date": "2019-01-29", "close": 4.75, "volume": 560.0}, {"date": "2019-01-30", "close": 5.0, "volume": 2400.0}, {"date": "2019-01-31", "close": 4.5, "volume": 1426.0}, {"date": "2019-02-01", "close": 4.5, "volume": 6343.0}, {"date": "2019-02-04", "close": 4.5, "volume": 2518.0}, {"date": "2019-02-05", "close": 4.0, "volume": 6437.0}, {"date": "2019-02-06", "close": 3.75, "volume": 2154.0}, {"date": "2019-02-07", "close": 3.75, "volume": 17124.0}, {"date": "2019-02-08", "close": 3.75, "volume": 329.0}, {"date": "2019-02-13", "close": 2.75, "volume": 26454.0}, {"date": "2019-02-14", "close": 3.25, "volume": 10188.0}, {"date": "2019-02-15", "close": 3.0, "volume": 709.0}, {"date": "2019-02-18", "close": 3.0, "volume": 2641.0}, {"date": "2019-02-19", "close": 3.0, "volume": 177.0}, {"date": "2019-02-20", "close": 2.75, "volume": 16044.0}, {"date": "2019-02-21", "close": 2.25, "volume": 85731.0}, {"date": "2019-02-22", "close": 2.25, "volume": 13234.0}, {"date": "2019-02-25", "close": 2.0, "volume": 34849.0}, {"date": "2019-02-26", "close": 2.25, "volume": 4360.0}, {"date": "2019-02-27", "close": 2.0, "volume": 619.0}, {"date": "2019-02-28", "close": 2.0, "volume": 4684.0}, {"date": "2019-03-01", "close": 2.0, "volume": 2000.0}, {"date": "2019-03-04", "close": 2.0, "volume": 35629.0}, {"date": "2019-03-05", "close": 2.0, "volume": 14445.0}, {"date": "2019-03-06", "close": 2.0, "volume": 5208.0}, {"date": "2019-03-12", "close": 1.75, "volume": 1460.0}, {"date": "2019-03-13", "close": 1.75, "volume": 23014.0}, {"date": "2019-03-14", "close": 2.0, "volume": 8925.0}, {"date": "2019-03-15", "close": 2.0, "volume": 3141.0}, {"date": "2019-03-18", "close": 2.0, "volume": 500.0}, {"date": "2019-03-19", "close": 2.0, "volume": 2705.0}, {"date": "2019-03-20", "close": 2.0, "volume": 1302.0}, {"date": "2019-03-25", "close": 2.0, "volume": 3925.0}, {"date": "2019-03-26", "close": 1.75, "volume": 1800.0}, {"date": "2019-03-28", "close": 1.75, "volume": 8805.0}, {"date": "2019-03-29", "close": 1.75, "volume": 800.0}, {"date": "2019-04-01", "close": 2.0, "volume": 9459.0}, {"date": "2019-04-02", "close": 2.25, "volume": 400.0}, {"date": "2019-04-03", "close": 2.25, "volume": 78000.0}, {"date": "2019-04-04", "close": 2.0, "volume": 1240.0}, {"date": "2019-05-08", "close": 1.5, "volume": 36824.0}, {"date": "2019-05-09", "close": 2.0, "volume": 18351.0}, {"date": "2019-05-10", "close": 2.0, "volume": 13979.0}, {"date": "2019-05-13", "close": 2.0, "volume": 2621.0}, {"date": "2019-05-14", "close": 2.0, "volume": 5000.0}, {"date": "2019-05-15", "close": 2.0, "volume": 2268.0}, {"date": "2019-05-16", "close": 2.0, "volume": 9258.0}, {"date": "2019-05-17", "close": 1.75, "volume": 1243.0}, {"date": "2019-05-20", "close": 2.0, "volume": 4341.0}, {"date": "2019-05-21", "close": 2.0, "volume": 800.0}, {"date": "2019-05-22", "close": 2.0, "volume": 2857.0}, {"date": "2019-05-23", "close": 2.0, "volume": 1847.0}, {"date": "2019-05-24", "close": 2.0, "volume": 4356.0}, {"date": "2019-05-27", "close": 2.0, "volume": 160880.0}, {"date": "2019-05-28", "close": 2.0, "volume": 51420.0}, {"date": "2019-05-29", "close": 2.0, "volume": 7412.0}, {"date": "2019-05-30", "close": 2.0, "volume": 1160.0}, {"date": "2019-05-31", "close": 1.75, "volume": 4672.0}, {"date": "2019-06-03", "close": 1.75, "volume": 6259.0}, {"date": "2019-06-04", "close": 1.75, "volume": 3501.0}, {"date": "2019-06-05", "close": 1.75, "volume": 4920.0}, {"date": "2019-06-06", "close": 1.75, "volume": 1072.0}, {"date": "2019-06-07", "close": 1.75, "volume": 90.0}, {"date": "2019-06-11", "close": 1.75, "volume": 4572.0}, {"date": "2019-06-12", "close": 1.75, "volume": 10256.0}, {"date": "2019-06-13", "close": 1.5, "volume": 26815.0}, {"date": "2019-06-14", "close": 1.5, "volume": 1164.0}, {"date": "2019-06-17", "close": 1.5, "volume": 4295.0}, {"date": "2019-06-18", "close": 1.5, "volume": 24806.0}, {"date": "2019-06-19", "close": 1.75, "volume": 12652.0}, {"date": "2019-06-20", "close": 1.75, "volume": 360.0}, {"date": "2019-06-21", "close": 1.75, "volume": 7324.0}, {"date": "2019-06-24", "close": 1.5, "volume": 9647.0}, {"date": "2019-06-25", "close": 1.5, "volume": 3569.0}, {"date": "2019-06-26", "close": 1.25, "volume": 14077.0}, {"date": "2019-06-27", "close": 1.25, "volume": 5404.0}, {"date": "2019-06-28", "close": 1.25, "volume": 5561.0}, {"date": "2019-07-01", "close": 1.5, "volume": 5962.0}, {"date": "2019-07-02", "close": 1.5, "volume": 2567.0}, {"date": "2019-07-03", "close": 1.5, "volume": 2272.0}, {"date": "2019-07-04", "close": 1.25, "volume": 600.0}, {"date": "2019-07-05", "close": 1.25, "volume": 136.0}, {"date": "2019-07-10", "close": 1.25, "volume": 1000.0}, {"date": "2019-07-12", "close": 1.5, "volume": 3236.0}, {"date": "2019-07-15", "close": 1.25, "volume": 3947.0}, {"date": "2019-07-16", "close": 1.25, "volume": 140.0}, {"date": "2019-07-17", "close": 1.5, "volume": 2360.0}, {"date": "2019-07-18", "close": 1.5, "volume": 275.0}, {"date": "2019-07-19", "close": 1.75, "volume": 29000.0}, {"date": "2019-07-22", "close": 1.75, "volume": 9387.0}, {"date": "2019-07-23", "close": 1.75, "volume": 1400.0}, {"date": "2019-07-24", "close": 2.0, "volume": 10728.0}, {"date": "2019-07-25", "close": 2.0, "volume": 31690.0}, {"date": "2019-07-26", "close": 2.0, "volume": 9778.0}, {"date": "2019-07-29", "close": 3.0, "volume": 213694.0}, {"date": "2019-08-02", "close": 2.5, "volume": 38787.0}, {"date": "2019-08-05", "close": 2.0, "volume": 33868.0}, {"date": "2019-08-06", "close": 2.0, "volume": 53889.0}, {"date": "2019-08-07", "close": 1.75, "volume": 96018.0}, {"date": "2019-08-08", "close": 1.5, "volume": 21480.0}, {"date": "2019-08-09", "close": 1.5, "volume": 12920.0}, {"date": "2019-08-12", "close": 1.5, "volume": 23530.0}, {"date": "2019-08-13", "close": 1.5, "volume": 42416.0}, {"date": "2019-08-14", "close": 1.5, "volume": 5223.0}, {"date": "2019-08-15", "close": 1.25, "volume": 92467.0}, {"date": "2019-08-16", "close": 1.25, "volume": 10377.0}, {"date": "2019-08-19", "close": 1.25, "volume": 4974.0}, {"date": "2019-08-20", "close": 1.25, "volume": 22608.0}, {"date": "2019-08-21", "close": 1.25, "volume": 23106.0}, {"date": "2019-08-22", "close": 1.25, "volume": 26283.0}, {"date": "2019-08-23", "close": 1.25, "volume": 5641.0}, {"date": "2019-08-26", "close": 1.25, "volume": 244.0}, {"date": "2019-08-27", "close": 1.0, "volume": 3600.0}, {"date": "2019-08-29", "close": 1.25, "volume": 2000.0}, {"date": "2019-09-02", "close": 1.0, "volume": 1156.0}, {"date": "2019-09-05", "close": 1.25, "volume": 14063.0}, {"date": "2019-09-06", "close": 1.25, "volume": 8000.0}, {"date": "2019-09-09", "close": 1.25, "volume": 1201.0}, {"date": "2019-09-10", "close": 1.25, "volume": 57161.0}, {"date": "2019-09-11", "close": 1.25, "volume": 12947.0}, {"date": "2019-09-12", "close": 1.5, "volume": 169460.0}, {"date": "2019-09-13", "close": 1.5, "volume": 81672.0}, {"date": "2019-09-16", "close": 2.0, "volume": 202696.0}, {"date": "2019-09-17", "close": 2.5, "volume": 272180.0}, {"date": "2019-09-20", "close": 2.25, "volume": 125681.0}, {"date": "2019-09-23", "close": 2.0, "volume": 34450.0}, {"date": "2019-09-24", "close": 2.0, "volume": 13341.0}, {"date": "2019-09-25", "close": 1.75, "volume": 41981.0}, {"date": "2019-09-26", "close": 1.75, "volume": 130576.0}, {"date": "2019-09-27", "close": 1.75, "volume": 17486.0}, {"date": "2019-09-30", "close": 1.75, "volume": 15613.0}, {"date": "2019-10-01", "close": 1.5, "volume": 11602.0}, {"date": "2019-10-02", "close": 1.75, "volume": 13491.0}, {"date": "2019-10-03", "close": 1.5, "volume": 17799.0}, {"date": "2019-10-04", "close": 1.5, "volume": 8614.0}, {"date": "2019-10-07", "close": 1.5, "volume": 12993.0}, {"date": "2019-10-08", "close": 1.5, "volume": 17680.0}, {"date": "2019-10-09", "close": 1.5, "volume": 24765.0}, {"date": "2019-10-10", "close": 1.5, "volume": 17336.0}, {"date": "2019-10-11", "close": 1.25, "volume": 153121.0}, {"date": "2019-10-14", "close": 1.5, "volume": 34971.0}, {"date": "2019-10-15", "close": 1.25, "volume": 12350.0}, {"date": "2019-10-16", "close": 1.25, "volume": 9972.0}, {"date": "2019-10-17", "close": 1.5, "volume": 6404.0}, {"date": "2019-10-18", "close": 1.5, "volume": 2398.0}, {"date": "2019-10-21", "close": 1.25, "volume": 536.0}, {"date": "2019-10-22", "close": 1.5, "volume": 1684.0}, {"date": "2019-10-23", "close": 1.5, "volume": 6872.0}, {"date": "2019-10-24", "close": 1.25, "volume": 274.0}, {"date": "2019-10-25", "close": 1.5, "volume": 19766.0}, {"date": "2019-10-28", "close": 1.25, "volume": 5610.0}, {"date": "2019-10-29", "close": 1.5, "volume": 400.0}, {"date": "2019-10-31", "close": 1.5, "volume": 22543.0}, {"date": "2019-11-01", "close": 1.25, "volume": 12333.0}, {"date": "2019-11-04", "close": 1.5, "volume": 16622.0}, {"date": "2019-11-07", "close": 1.5, "volume": 5599.0}, {"date": "2019-11-08", "close": 1.5, "volume": 6939.0}, {"date": "2019-11-11", "close": 1.5, "volume": 582.0}, {"date": "2019-11-12", "close": 1.5, "volume": 83513.0}, {"date": "2019-11-13", "close": 1.5, "volume": 38123.0}, {"date": "2019-11-14", "close": 1.5, "volume": 5580.0}, {"date": "2019-11-15", "close": 1.5, "volume": 7600.0}, {"date": "2019-11-18", "close": 1.5, "volume": 14000.0}, {"date": "2019-11-19", "close": 1.5, "volume": 20138.0}, {"date": "2019-11-20", "close": 2.0, "volume": 184594.0}, {"date": "2019-11-21", "close": 1.75, "volume": 119088.0}, {"date": "2019-11-22", "close": 1.75, "volume": 32118.0}, {"date": "2019-11-25", "close": 1.75, "volume": 50470.0}, {"date": "2019-11-26", "close": 1.75, "volume": 16166.0}, {"date": "2019-11-27", "close": 1.75, "volume": 45011.0}, {"date": "2019-11-28", "close": 2.0, "volume": 183090.0}, {"date": "2019-11-29", "close": 1.75, "volume": 13017.0}, {"date": "2019-12-02", "close": 1.75, "volume": 25342.0}, {"date": "2019-12-03", "close": 1.75, "volume": 14557.0}, {"date": "2019-12-06", "close": 1.5, "volume": 51097.0}, {"date": "2019-12-09", "close": 1.5, "volume": 18193.0}, {"date": "2019-12-10", "close": 1.25, "volume": 135015.0}, {"date": "2019-12-11", "close": 1.25, "volume": 2273.0}, {"date": "2019-12-12", "close": 1.25, "volume": 11560.0}, {"date": "2019-12-13", "close": 1.25, "volume": 5824.0}, {"date": "2019-12-16", "close": 1.25, "volume": 115001.0}, {"date": "2019-12-17", "close": 1.0, "volume": 183726.0}, {"date": "2019-12-18", "close": 1.0, "volume": 18181.0}, {"date": "2019-12-19", "close": 1.25, "volume": 7680.0}, {"date": "2019-12-20", "close": 1.25, "volume": 5018.0}, {"date": "2019-12-23", "close": 1.25, "volume": 11784.0}, {"date": "2019-12-24", "close": 1.0, "volume": 1204.0}, {"date": "2019-12-27", "close": 1.25, "volume": 7031.0}, {"date": "2019-12-30", "close": 1.25, "volume": 400.0}, {"date": "2019-12-31", "close": 1.25, "volume": 544.0}, {"date": "2020-01-02", "close": 1.25, "volume": 600.0}, {"date": "2020-01-03", "close": 1.25, "volume": 112.0}, {"date": "2020-01-06", "close": 1.25, "volume": 11689.0}, {"date": "2020-01-07", "close": 1.0, "volume": 815.0}, {"date": "2020-01-08", "close": 1.0, "volume": 3491.0}, {"date": "2020-01-09", "close": 1.0, "volume": 11808.0}, {"date": "2020-01-10", "close": 1.0, "volume": 5624.0}, {"date": "2020-01-14", "close": 1.0, "volume": 798.0}, {"date": "2020-01-15", "close": 1.0, "volume": 952.0}, {"date": "2020-01-17", "close": 1.0, "volume": 8217.0}, {"date": "2020-01-20", "close": 1.0, "volume": 6326.0}, {"date": "2020-01-21", "close": 1.0, "volume": 10036.0}, {"date": "2020-01-22", "close": 1.0, "volume": 661.0}, {"date": "2020-01-23", "close": 1.0, "volume": 6014.0}, {"date": "2020-01-24", "close": 1.0, "volume": 3280.0}, {"date": "2020-01-28", "close": 1.0, "volume": 1600.0}, {"date": "2020-01-29", "close": 1.0, "volume": 821.0}, {"date": "2020-01-30", "close": 1.0, "volume": 1890.0}, {"date": "2020-01-31", "close": 1.0, "volume": 2400.0}, {"date": "2020-02-03", "close": 0.75, "volume": 111048.0}, {"date": "2020-02-04", "close": 1.0, "volume": 100698.0}, {"date": "2020-02-05", "close": 1.0, "volume": 1684.0}, {"date": "2020-02-06", "close": 1.0, "volume": 400.0}, {"date": "2020-02-07", "close": 1.0, "volume": 3191.0}, {"date": "2020-02-10", "close": 1.0, "volume": 900.0}, {"date": "2020-02-12", "close": 1.0, "volume": 500.0}, {"date": "2020-02-13", "close": 1.0, "volume": 17912.0}, {"date": "2020-02-14", "close": 1.0, "volume": 7002.0}, {"date": "2020-02-17", "close": 1.0, "volume": 1785.0}, {"date": "2020-02-18", "close": 1.0, "volume": 1000.0}, {"date": "2020-02-19", "close": 0.75, "volume": 3000.0}, {"date": "2020-02-20", "close": 0.75, "volume": 2589.0}, {"date": "2020-02-21", "close": 0.75, "volume": 2000.0}, {"date": "2020-02-24", "close": 0.75, "volume": 36561.0}, {"date": "2020-02-25", "close": 0.75, "volume": 114391.0}, {"date": "2020-02-26", "close": 0.75, "volume": 520.0}, {"date": "2020-02-27", "close": 0.5, "volume": 22760.0}, {"date": "2020-03-02", "close": 0.75, "volume": 57900.0}, {"date": "2020-03-03", "close": 0.75, "volume": 10700.0}, {"date": "2020-03-04", "close": 0.75, "volume": 353.0}, {"date": "2020-03-05", "close": 0.75, "volume": 1080.0}, {"date": "2020-03-10", "close": 0.5, "volume": 89090.0}, {"date": "2020-03-11", "close": 0.5, "volume": 273495.0}, {"date": "2020-03-12", "close": 0.25, "volume": 145550.0}, {"date": "2020-03-13", "close": 0.25, "volume": 12066.0}, {"date": "2020-03-16", "close": 0.25, "volume": 7570.0}, {"date": "2020-03-17", "close": 0.25, "volume": 2400.0}, {"date": "2020-03-18", "close": 0.25, "volume": 6000.0}, {"date": "2020-03-19", "close": 0.25, "volume": 7200.0}, {"date": "2020-03-20", "close": 0.25, "volume": 1000.0}, {"date": "2020-03-24", "close": 0.25, "volume": 196920.0}, {"date": "2020-03-25", "close": 0.5, "volume": 129044.0}, {"date": "2020-03-26", "close": 0.5, "volume": 48564.0}, {"date": "2020-03-27", "close": 0.5, "volume": 7700.0}, {"date": "2020-03-30", "close": 0.5, "volume": 7010.0}, {"date": "2020-03-31", "close": 0.5, "volume": 4000.0}, {"date": "2020-04-01", "close": 0.5, "volume": 54540.0}, {"date": "2020-04-02", "close": 0.5, "volume": 7651.0}, {"date": "2020-04-03", "close": 0.75, "volume": 114981.0}, {"date": "2020-04-06", "close": 0.75, "volume": 45320.0}, {"date": "2020-04-07", "close": 0.75, "volume": 3400.0}, {"date": "2020-04-08", "close": 0.75, "volume": 15884.0}, {"date": "2020-04-09", "close": 0.75, "volume": 5400.0}, {"date": "2020-04-14", "close": 0.75, "volume": 1000.0}, {"date": "2020-04-15", "close": 0.75, "volume": 71571.0}, {"date": "2020-04-16", "close": 0.75, "volume": 5177.0}, {"date": "2020-04-17", "close": 0.75, "volume": 12833.0}, {"date": "2020-04-20", "close": 0.75, "volume": 4680.0}, {"date": "2020-04-21", "close": 0.75, "volume": 12591.0}, {"date": "2020-04-22", "close": 0.75, "volume": 12600.0}, {"date": "2020-04-23", "close": 0.75, "volume": 4202.0}, {"date": "2020-04-24", "close": 0.75, "volume": 6600.0}, {"date": "2020-04-27", "close": 0.75, "volume": 8543.0}, {"date": "2020-04-28", "close": 0.75, "volume": 5131.0}, {"date": "2020-05-01", "close": 0.75, "volume": 6129.0}, {"date": "2020-05-04", "close": 0.75, "volume": 13829.0}, {"date": "2020-05-05", "close": 0.75, "volume": 3380.0}, {"date": "2020-05-07", "close": 1.0, "volume": 550.0}, {"date": "2020-05-12", "close": 0.75, "volume": 100.0}, {"date": "2020-05-13", "close": 0.75, "volume": 1200.0}, {"date": "2020-05-14", "close": 0.75, "volume": 350.0}, {"date": "2020-05-15", "close": 0.75, "volume": 1120.0}, {"date": "2020-05-19", "close": 0.75, "volume": 78.0}, {"date": "2020-05-20", "close": 0.75, "volume": 320.0}, {"date": "2020-05-21", "close": 0.75, "volume": 1716.0}, {"date": "2020-05-22", "close": 0.75, "volume": 120.0}, {"date": "2020-05-25", "close": 0.75, "volume": 2689.0}, {"date": "2020-05-26", "close": 0.75, "volume": 214.0}, {"date": "2020-05-27", "close": 0.75, "volume": 7685.0}, {"date": "2020-05-28", "close": 0.75, "volume": 41202.0}, {"date": "2020-05-29", "close": 0.75, "volume": 5907.0}, {"date": "2020-06-01", "close": 0.5, "volume": 11600.0}, {"date": "2020-06-02", "close": 0.75, "volume": 10067.0}, {"date": "2020-06-03", "close": 0.5, "volume": 4400.0}, {"date": "2020-06-04", "close": 0.5, "volume": 3448.0}, {"date": "2020-06-05", "close": 0.5, "volume": 2711.0}, {"date": "2020-06-09", "close": 0.75, "volume": 2520.0}, {"date": "2020-06-10", "close": 0.5, "volume": 22243.0}, {"date": "2020-06-11", "close": 0.5, "volume": 12738.0}, {"date": "2020-06-12", "close": 0.5, "volume": 8000.0}, {"date": "2020-06-15", "close": 0.5, "volume": 1400.0}, {"date": "2020-06-16", "close": 0.5, "volume": 1200.0}, {"date": "2020-06-17", "close": 0.5, "volume": 2800.0}, {"date": "2020-06-18", "close": 0.5, "volume": 40.0}, {"date": "2020-06-19", "close": 0.75, "volume": 33352.0}, {"date": "2020-06-22", "close": 0.75, "volume": 18647.0}, {"date": "2020-06-23", "close": 0.75, "volume": 2720.0}, {"date": "2020-06-24", "close": 0.75, "volume": 28813.0}, {"date": "2020-06-25", "close": 0.75, "volume": 1820.0}, {"date": "2020-06-26", "close": 0.75, "volume": 3712.0}, {"date": "2020-06-29", "close": 0.5, "volume": 4200.0}, {"date": "2020-06-30", "close": 0.5, "volume": 14260.0}, {"date": "2020-07-01", "close": 0.5, "volume": 23886.0}, {"date": "2020-07-02", "close": 1.0, "volume": 66217.0}, {"date": "2020-07-03", "close": 0.75, "volume": 7360.0}, {"date": "2020-07-06", "close": 0.75, "volume": 222.0}, {"date": "2020-07-07", "close": 0.75, "volume": 6493.0}, {"date": "2020-07-08", "close": 0.75, "volume": 463.0}, {"date": "2020-07-09", "close": 1.0, "volume": 90780.0}, {"date": "2020-07-10", "close": 1.0, "volume": 30994.0}, {"date": "2020-07-14", "close": 1.0, "volume": 13785.0}, {"date": "2020-07-16", "close": 0.75, "volume": 24.0}, {"date": "2020-07-17", "close": 1.0, "volume": 23074.0}, {"date": "2020-07-20", "close": 1.0, "volume": 1002.0}, {"date": "2020-07-21", "close": 1.75, "volume": 569222.0}, {"date": "2020-07-22", "close": 1.75, "volume": 677584.0}, {"date": "2020-07-23", "close": 1.5, "volume": 56341.0}, {"date": "2020-07-24", "close": 1.25, "volume": 138857.0}, {"date": "2020-07-27", "close": 1.25, "volume": 271079.0}, {"date": "2020-07-28", "close": 1.25, "volume": 161957.0}, {"date": "2020-07-29", "close": 1.25, "volume": 12119.0}, {"date": "2020-07-30", "close": 1.25, "volume": 21324.0}, {"date": "2020-07-31", "close": 1.25, "volume": 10200.0}, {"date": "2020-08-03", "close": 1.0, "volume": 168347.0}, {"date": "2020-08-04", "close": 1.0, "volume": 86863.0}, {"date": "2020-08-05", "close": 1.0, "volume": 13608.0}, {"date": "2020-08-06", "close": 1.0, "volume": 5903.0}, {"date": "2020-08-07", "close": 1.0, "volume": 20624.0}, {"date": "2020-08-10", "close": 1.0, "volume": 22376.0}, {"date": "2020-08-11", "close": 1.0, "volume": 28486.0}, {"date": "2020-08-12", "close": 0.75, "volume": 19451.0}, {"date": "2020-08-13", "close": 1.0, "volume": 15205.0}, {"date": "2020-08-14", "close": 1.0, "volume": 11780.0}, {"date": "2020-08-17", "close": 1.0, "volume": 26126.0}, {"date": "2020-08-18", "close": 1.0, "volume": 4613.0}, {"date": "2020-08-19", "close": 1.0, "volume": 5555.0}, {"date": "2020-08-20", "close": 1.25, "volume": 1368.0}, {"date": "2020-08-21", "close": 1.25, "volume": 100855.0}, {"date": "2020-08-24", "close": 1.0, "volume": 44763.0}, {"date": "2020-08-25", "close": 1.0, "volume": 6473.0}, {"date": "2020-08-27", "close": 1.25, "volume": 131412.0}, {"date": "2020-08-28", "close": 1.25, "volume": 10653.0}, {"date": "2020-08-31", "close": 1.25, "volume": 93941.0}, {"date": "2020-09-01", "close": 1.0, "volume": 27267.0}, {"date": "2020-09-02", "close": 1.25, "volume": 64864.0}, {"date": "2020-09-03", "close": 1.0, "volume": 653049.0}, {"date": "2020-09-04", "close": 1.0, "volume": 63146.0}, {"date": "2020-09-07", "close": 1.0, "volume": 73142.0}, {"date": "2020-09-08", "close": 1.0, "volume": 47669.0}, {"date": "2020-09-09", "close": 1.0, "volume": 336368.0}, {"date": "2020-09-10", "close": 1.0, "volume": 58721.0}, {"date": "2020-09-11", "close": 1.0, "volume": 13669.0}, {"date": "2020-09-14", "close": 1.0, "volume": 13233.0}, {"date": "2020-09-15", "close": 1.0, "volume": 2000.0}, {"date": "2020-09-16", "close": 0.75, "volume": 11701.0}, {"date": "2020-09-17", "close": 0.75, "volume": 11000.0}, {"date": "2020-09-18", "close": 0.75, "volume": 15602.0}, {"date": "2020-09-21", "close": 1.0, "volume": 9873.0}, {"date": "2020-09-23", "close": 1.0, "volume": 1000.0}, {"date": "2020-09-25", "close": 1.0, "volume": 1000.0}, {"date": "2020-09-28", "close": 1.0, "volume": 11770.0}, {"date": "2020-09-29", "close": 1.0, "volume": 10475.0}, {"date": "2020-09-30", "close": 0.75, "volume": 13520.0}, {"date": "2020-10-01", "close": 0.75, "volume": 7889.0}, {"date": "2020-10-02", "close": 0.75, "volume": 20945.0}, {"date": "2020-10-05", "close": 1.0, "volume": 6982.0}, {"date": "2020-10-06", "close": 0.75, "volume": 1680.0}, {"date": "2020-10-07", "close": 0.75, "volume": 2760.0}, {"date": "2020-10-08", "close": 1.0, "volume": 5725.0}, {"date": "2020-10-09", "close": 0.75, "volume": 35232.0}, {"date": "2020-10-12", "close": 0.75, "volume": 16159.0}, {"date": "2020-10-13", "close": 0.75, "volume": 16419.0}, {"date": "2020-10-14", "close": 1.0, "volume": 47467.0}, {"date": "2020-10-21", "close": 0.75, "volume": 189257.0}, {"date": "2020-10-22", "close": 0.75, "volume": 647894.0}, {"date": "2020-10-23", "close": 0.75, "volume": 142450.0}, {"date": "2020-10-26", "close": 0.75, "volume": 93493.0}, {"date": "2020-10-27", "close": 0.5, "volume": 319210.0}, {"date": "2020-10-28", "close": 0.5, "volume": 39800.0}, {"date": "2020-10-29", "close": 0.5, "volume": 159950.0}, {"date": "2020-10-30", "close": 0.5, "volume": 38456.0}, {"date": "2020-11-02", "close": 0.75, "volume": 20353.0}, {"date": "2020-11-03", "close": 0.75, "volume": 8353.0}, {"date": "2020-11-04", "close": 0.5, "volume": 22960.0}, {"date": "2020-11-05", "close": 0.5, "volume": 4731.0}, {"date": "2020-11-06", "close": 0.5, "volume": 75271.0}, {"date": "2020-11-09", "close": 0.5, "volume": 7636.0}, {"date": "2020-11-10", "close": 0.5, "volume": 11105.0}, {"date": "2020-11-11", "close": 0.5, "volume": 21485.0}, {"date": "2020-11-12", "close": 0.5, "volume": 5424.0}, {"date": "2020-11-13", "close": 0.5, "volume": 2673.0}, {"date": "2020-11-16", "close": 0.75, "volume": 1000.0}, {"date": "2020-11-17", "close": 0.75, "volume": 298992.0}, {"date": "2020-11-18", "close": 0.75, "volume": 31887.0}, {"date": "2020-11-20", "close": 0.5, "volume": 4100.0}, {"date": "2020-11-23", "close": 0.75, "volume": 14147.0}, {"date": "2020-11-24", "close": 0.5, "volume": 18640.0}, {"date": "2020-11-25", "close": 0.5, "volume": 8384.0}, {"date": "2020-11-26", "close": 0.5, "volume": 12753.0}, {"date": "2020-11-27", "close": 0.5, "volume": 2680.0}, {"date": "2020-11-30", "close": 0.5, "volume": 6138.0}, {"date": "2020-12-01", "close": 0.75, "volume": 9513.0}, {"date": "2020-12-02", "close": 0.5, "volume": 16858.0}, {"date": "2020-12-03", "close": 0.5, "volume": 4868.0}, {"date": "2020-12-04", "close": 0.5, "volume": 12973.0}, {"date": "2020-12-07", "close": 0.75, "volume": 24100.0}, {"date": "2020-12-08", "close": 0.5, "volume": 44628.0}, {"date": "2020-12-09", "close": 0.5, "volume": 4460.0}, {"date": "2020-12-10", "close": 0.5, "volume": 24720.0}, {"date": "2020-12-11", "close": 0.5, "volume": 10000.0}, {"date": "2020-12-14", "close": 0.5, "volume": 29093.0}, {"date": "2020-12-15", "close": 0.5, "volume": 400.0}, {"date": "2020-12-17", "close": 0.5, "volume": 1000.0}, {"date": "2020-12-22", "close": 0.5, "volume": 9000.0}, {"date": "2020-12-31", "close": 0.5, "volume": 11896.0}, {"date": "2021-01-04", "close": 0.5, "volume": 22836.0}, {"date": "2021-01-05", "close": 0.5, "volume": 6705.0}, {"date": "2021-01-06", "close": 0.5, "volume": 10580.0}, {"date": "2021-01-07", "close": 0.5, "volume": 14172.0}, {"date": "2021-01-08", "close": 0.5, "volume": 13732.0}, {"date": "2021-01-11", "close": 0.5, "volume": 3246.0}, {"date": "2021-01-12", "close": 0.5, "volume": 2664366.0}, {"date": "2021-01-13", "close": 0.5, "volume": 113921.0}, {"date": "2021-01-14", "close": 1.0, "volume": 939339.0}, {"date": "2021-01-15", "close": 0.75, "volume": 268685.0}, {"date": "2021-01-18", "close": 0.75, "volume": 288586.0}, {"date": "2021-01-19", "close": 0.75, "volume": 173047.0}, {"date": "2021-01-20", "close": 0.75, "volume": 94349.0}, {"date": "2021-01-21", "close": 0.75, "volume": 53444.0}, {"date": "2021-01-22", "close": 0.75, "volume": 21613.0}, {"date": "2021-01-25", "close": 0.75, "volume": 23859.0}, {"date": "2021-01-27", "close": 0.75, "volume": 211506.0}, {"date": "2021-01-28", "close": 0.75, "volume": 23437.0}, {"date": "2021-01-29", "close": 0.75, "volume": 168414.0}, {"date": "2021-02-01", "close": 0.75, "volume": 351122.0}, {"date": "2021-02-02", "close": 0.5, "volume": 88499.0}, {"date": "2021-02-03", "close": 0.75, "volume": 55198.0}, {"date": "2021-02-04", "close": 0.5, "volume": 135238.0}, {"date": "2021-02-05", "close": 0.5, "volume": 27100.0}, {"date": "2021-02-08", "close": 0.5, "volume": 22603.0}, {"date": "2021-02-09", "close": 0.5, "volume": 2918.0}, {"date": "2021-02-10", "close": 0.5, "volume": 6202.0}, {"date": "2021-02-11", "close": 0.5, "volume": 6600.0}, {"date": "2021-02-12", "close": 0.5, "volume": 11760.0}, {"date": "2021-02-15", "close": 0.5, "volume": 157529.0}, {"date": "2021-02-16", "close": 0.5, "volume": 29139.0}, {"date": "2021-02-17", "close": 0.5, "volume": 41451.0}, {"date": "2021-02-18", "close": 0.5, "volume": 31781.0}, {"date": "2021-02-19", "close": 0.5, "volume": 400.0}, {"date": "2021-02-22", "close": 0.5, "volume": 20839.0}, {"date": "2021-02-23", "close": 0.5, "volume": 14610.0}, {"date": "2021-02-24", "close": 0.5, "volume": 920.0}, {"date": "2021-02-26", "close": 0.5, "volume": 9487.0}, {"date": "2021-03-01", "close": 0.75, "volume": 1044760.0}, {"date": "2021-03-02", "close": 0.75, "volume": 172994.0}, {"date": "2021-03-03", "close": 0.5, "volume": 50577.0}, {"date": "2021-03-04", "close": 0.5, "volume": 18215.0}, {"date": "2021-03-05", "close": 0.75, "volume": 7975.0}, {"date": "2021-03-08", "close": 0.75, "volume": 233427.0}, {"date": "2021-03-09", "close": 0.75, "volume": 38690.0}, {"date": "2021-03-10", "close": 0.5, "volume": 147262.0}, {"date": "2021-03-11", "close": 0.5, "volume": 5223.0}, {"date": "2021-03-12", "close": 0.75, "volume": 363372.0}, {"date": "2021-03-15", "close": 0.75, "volume": 347701.0}, {"date": "2021-03-16", "close": 1.0, "volume": 70395.0}, {"date": "2021-03-17", "close": 1.0, "volume": 1502678.0}, {"date": "2021-03-18", "close": 1.0, "volume": 109906.0}, {"date": "2021-03-19", "close": 1.0, "volume": 639665.0}, {"date": "2021-03-22", "close": 1.0, "volume": 49778.0}, {"date": "2021-03-23", "close": 1.0, "volume": 406450.0}, {"date": "2021-03-24", "close": 0.75, "volume": 59145.0}, {"date": "2021-03-25", "close": 1.0, "volume": 60449.0}, {"date": "2021-03-26", "close": 0.75, "volume": 52363.0}, {"date": "2021-03-29", "close": 0.75, "volume": 32890.0}, {"date": "2021-03-30", "close": 1.0, "volume": 121383.0}, {"date": "2021-03-31", "close": 0.75, "volume": 34250.0}, {"date": "2021-04-01", "close": 0.75, "volume": 15271.0}, {"date": "2021-04-06", "close": 0.75, "volume": 70835.0}, {"date": "2021-04-07", "close": 0.75, "volume": 53495.0}, {"date": "2021-04-08", "close": 0.75, "volume": 50608.0}, {"date": "2021-04-09", "close": 0.75, "volume": 111409.0}, {"date": "2021-04-12", "close": 0.75, "volume": 28680.0}, {"date": "2021-04-13", "close": 0.75, "volume": 31820.0}, {"date": "2021-04-14", "close": 0.75, "volume": 15133.0}, {"date": "2021-04-15", "close": 0.75, "volume": 16275.0}, {"date": "2021-04-16", "close": 0.75, "volume": 135804.0}, {"date": "2021-04-19", "close": 0.75, "volume": 5869.0}, {"date": "2021-04-20", "close": 0.75, "volume": 11640.0}, {"date": "2021-04-21", "close": 1.0, "volume": 9152.0}, {"date": "2021-04-22", "close": 0.75, "volume": 37235.0}, {"date": "2021-04-23", "close": 0.75, "volume": 1923.0}, {"date": "2021-04-26", "close": 0.75, "volume": 16339.0}, {"date": "2021-04-27", "close": 0.75, "volume": 5000.0}, {"date": "2021-04-28", "close": 0.75, "volume": 150143.0}, {"date": "2021-04-29", "close": 1.0, "volume": 34360.0}, {"date": "2021-04-30", "close": 0.75, "volume": 84500.0}, {"date": "2021-05-03", "close": 0.75, "volume": 139907.0}, {"date": "2021-05-04", "close": 0.75, "volume": 93586.0}, {"date": "2021-05-05", "close": 0.75, "volume": 77989.0}, {"date": "2021-05-06", "close": 0.75, "volume": 37116.0}, {"date": "2021-05-07", "close": 0.75, "volume": 317467.0}, {"date": "2021-05-10", "close": 0.75, "volume": 50977.0}, {"date": "2021-05-11", "close": 0.5, "volume": 8680.0}, {"date": "2021-05-12", "close": 0.5, "volume": 108217.0}, {"date": "2021-05-13", "close": 0.5, "volume": 31396.0}, {"date": "2021-05-14", "close": 0.5, "volume": 17666.0}, {"date": "2021-05-17", "close": 0.5, "volume": 8000.0}, {"date": "2021-05-18", "close": 0.5, "volume": 14128.0}, {"date": "2021-05-19", "close": 0.5, "volume": 27464.0}, {"date": "2021-05-20", "close": 0.5, "volume": 11873.0}, {"date": "2021-05-21", "close": 0.5, "volume": 30509.0}, {"date": "2021-05-24", "close": 0.5, "volume": 13941.0}, {"date": "2021-05-25", "close": 0.5, "volume": 986379.0}, {"date": "2021-05-26", "close": 0.5, "volume": 24406.0}, {"date": "2021-05-27", "close": 0.5, "volume": 18339.0}, {"date": "2021-05-28", "close": 0.5, "volume": 12821.0}, {"date": "2021-05-31", "close": 0.5, "volume": 16111.0}, {"date": "2021-06-01", "close": 0.5, "volume": 25847.0}, {"date": "2021-06-02", "close": 0.5, "volume": 24533.0}, {"date": "2021-06-03", "close": 0.5, "volume": 26874.0}, {"date": "2021-06-04", "close": 0.5, "volume": 3411.0}, {"date": "2021-06-07", "close": 0.5, "volume": 6933.0}, {"date": "2021-06-08", "close": 0.5, "volume": 18334.0}, {"date": "2021-06-09", "close": 0.5, "volume": 77414.0}, {"date": "2021-06-10", "close": 0.5, "volume": 31833.0}, {"date": "2021-06-11", "close": 0.625, "volume": 37356.0}, {"date": "2021-06-15", "close": 0.5, "volume": 2910.0}, {"date": "2021-06-16", "close": 0.625, "volume": 16033.0}, {"date": "2021-06-17", "close": 0.5, "volume": 6306.0}, {"date": "2021-06-18", "close": 0.625, "volume": 3180.0}, {"date": "2021-06-21", "close": 0.5, "volume": 500.0}, {"date": "2021-06-22", "close": 0.625, "volume": 2240.0}, {"date": "2021-06-23", "close": 0.625, "volume": 41705.0}, {"date": "2021-06-24", "close": 0.5, "volume": 192368.0}, {"date": "2021-06-25", "close": 0.5, "volume": 41383.0}, {"date": "2021-06-28", "close": 0.5, "volume": 49630.0}, {"date": "2021-06-29", "close": 0.5, "volume": 65301.0}, {"date": "2021-06-30", "close": 0.5, "volume": 72780.0}, {"date": "2021-07-01", "close": 0.625, "volume": 240973.0}, {"date": "2021-07-02", "close": 0.5, "volume": 12272.0}, {"date": "2021-07-05", "close": 0.625, "volume": 21796.0}, {"date": "2021-07-06", "close": 0.5, "volume": 1140.0}, {"date": "2021-07-07", "close": 0.625, "volume": 998.0}, {"date": "2021-07-08", "close": 0.5, "volume": 200.0}, {"date": "2021-07-09", "close": 0.5, "volume": 201835.0}, {"date": "2021-07-12", "close": 0.5, "volume": 33046.0}, {"date": "2021-07-13", "close": 0.5, "volume": 5714.0}, {"date": "2021-07-14", "close": 0.5, "volume": 4735.0}, {"date": "2021-07-15", "close": 0.5, "volume": 8000.0}, {"date": "2021-07-16", "close": 0.5, "volume": 18139.0}, {"date": "2021-07-19", "close": 0.5, "volume": 23129.0}, {"date": "2021-07-20", "close": 0.5, "volume": 28520.0}, {"date": "2021-07-21", "close": 0.5, "volume": 2578.0}, {"date": "2021-07-23", "close": 0.5, "volume": 1791.0}, {"date": "2021-07-26", "close": 0.5, "volume": 12000.0}, {"date": "2021-07-27", "close": 0.5, "volume": 29076.0}, {"date": "2021-07-28", "close": 0.25, "volume": 2804.0}, {"date": "2021-07-29", "close": 0.5, "volume": 35814.0}, {"date": "2021-07-30", "close": 0.5, "volume": 14247.0}, {"date": "2021-08-02", "close": 0.5, "volume": 4000.0}, {"date": "2021-08-03", "close": 0.5, "volume": 7400.0}, {"date": "2021-08-04", "close": 0.5, "volume": 33738.0}, {"date": "2021-08-05", "close": 0.5, "volume": 4200.0}, {"date": "2021-08-06", "close": 0.5, "volume": 11978.0}, {"date": "2021-08-09", "close": 0.5, "volume": 148000.0}, {"date": "2021-08-10", "close": 0.5, "volume": 175725.0}, {"date": "2021-08-11", "close": 0.5, "volume": 118440.0}, {"date": "2021-08-12", "close": 0.5, "volume": 47892.0}, {"date": "2021-08-13", "close": 0.5, "volume": 29640.0}, {"date": "2021-08-16", "close": 0.5, "volume": 9737.0}, {"date": "2021-08-17", "close": 0.375, "volume": 2000.0}, {"date": "2021-08-18", "close": 0.375, "volume": 4804.0}, {"date": "2021-08-23", "close": 0.5, "volume": 62061.0}, {"date": "2021-08-24", "close": 0.5, "volume": 9512.0}, {"date": "2021-08-25", "close": 0.5, "volume": 12980.0}, {"date": "2021-08-26", "close": 0.5, "volume": 9600.0}, {"date": "2021-08-27", "close": 0.5, "volume": 5303.0}, {"date": "2021-08-30", "close": 0.5, "volume": 20641.0}, {"date": "2021-08-31", "close": 0.5, "volume": 7240.0}, {"date": "2021-09-01", "close": 0.5, "volume": 42002.0}, {"date": "2021-09-02", "close": 0.5, "volume": 177500.0}, {"date": "2021-09-03", "close": 0.5, "volume": 30644.0}, {"date": "2021-09-06", "close": 0.5, "volume": 16976.0}, {"date": "2021-09-07", "close": 0.5, "volume": 33666.0}, {"date": "2021-09-08", "close": 0.75, "volume": 192866.0}, {"date": "2021-09-09", "close": 0.625, "volume": 42738.0}, {"date": "2021-09-10", "close": 0.625, "volume": 39287.0}, {"date": "2021-09-13", "close": 0.625, "volume": 5421.0}, {"date": "2021-09-14", "close": 0.75, "volume": 8495.0}, {"date": "2021-09-15", "close": 0.75, "volume": 19287.0}, {"date": "2021-09-16", "close": 0.625, "volume": 19906.0}, {"date": "2021-09-17", "close": 0.5, "volume": 18958.0}, {"date": "2021-09-20", "close": 0.5, "volume": 10992.0}, {"date": "2021-09-21", "close": 0.625, "volume": 7812.0}, {"date": "2021-09-22", "close": 0.625, "volume": 2073.0}, {"date": "2021-09-23", "close": 0.625, "volume": 14819.0}, {"date": "2021-09-24", "close": 0.625, "volume": 4433.0}, {"date": "2021-09-27", "close": 0.625, "volume": 1400.0}, {"date": "2021-09-28", "close": 0.625, "volume": 20189.0}, {"date": "2021-09-29", "close": 0.625, "volume": 227.0}, {"date": "2021-10-01", "close": 0.5, "volume": 2000.0}, {"date": "2021-10-04", "close": 0.625, "volume": 3934.0}, {"date": "2021-10-05", "close": 0.75, "volume": 194303.0}, {"date": "2021-10-06", "close": 0.5, "volume": 60051.0}, {"date": "2021-10-07", "close": 1.0, "volume": 645109.0}, {"date": "2021-10-08", "close": 1.0, "volume": 1305606.0}, {"date": "2021-10-11", "close": 1.25, "volume": 1248507.0}, {"date": "2021-10-12", "close": 1.25, "volume": 1264796.0}, {"date": "2021-10-13", "close": 1.0, "volume": 418718.0}, {"date": "2021-10-14", "close": 1.0, "volume": 421212.0}, {"date": "2021-10-15", "close": 1.0, "volume": 107829.0}, {"date": "2021-10-20", "close": 0.75, "volume": 355771.0}, {"date": "2021-10-21", "close": 0.75, "volume": 149258.0}, {"date": "2021-10-22", "close": 0.75, "volume": 125569.0}, {"date": "2021-10-25", "close": 0.75, "volume": 396112.0}, {"date": "2021-10-26", "close": 0.5, "volume": 448837.0}, {"date": "2021-10-27", "close": 0.75, "volume": 1280307.0}, {"date": "2021-10-28", "close": 0.5, "volume": 69338.0}, {"date": "2021-10-29", "close": 0.75, "volume": 20457.0}, {"date": "2021-11-01", "close": 0.75, "volume": 10184.0}, {"date": "2021-11-02", "close": 0.75, "volume": 4286.0}, {"date": "2021-11-03", "close": 0.75, "volume": 35815.0}, {"date": "2021-11-04", "close": 0.75, "volume": 14103.0}, {"date": "2021-11-05", "close": 0.5, "volume": 16577.0}, {"date": "2021-11-08", "close": 0.75, "volume": 25497.0}, {"date": "2021-11-09", "close": 0.5, "volume": 19582.0}, {"date": "2021-11-10", "close": 0.5, "volume": 12990.0}, {"date": "2021-11-11", "close": 0.625, "volume": 20660.0}, {"date": "2021-11-12", "close": 0.75, "volume": 75280.0}, {"date": "2021-11-15", "close": 0.625, "volume": 18596.0}, {"date": "2021-11-16", "close": 0.625, "volume": 47473.0}, {"date": "2021-11-17", "close": 0.5, "volume": 20237.0}, {"date": "2021-11-18", "close": 0.625, "volume": 63575.0}, {"date": "2021-11-19", "close": 0.5, "volume": 145222.0}, {"date": "2021-11-22", "close": 0.5, "volume": 14260.0}, {"date": "2021-11-23", "close": 0.625, "volume": 4622.0}, {"date": "2021-11-24", "close": 0.625, "volume": 2800.0}, {"date": "2021-11-25", "close": 0.625, "volume": 9623.0}, {"date": "2021-11-26", "close": 0.625, "volume": 8308.0}, {"date": "2021-11-29", "close": 0.625, "volume": 29107.0}, {"date": "2021-11-30", "close": 0.5, "volume": 93.0}, {"date": "2021-12-01", "close": 0.5, "volume": 12064.0}, {"date": "2021-12-02", "close": 0.5, "volume": 2976.0}, {"date": "2021-12-03", "close": 0.5, "volume": 8687.0}, {"date": "2021-12-06", "close": 0.5, "volume": 44000.0}, {"date": "2021-12-07", "close": 0.5, "volume": 1343.0}, {"date": "2021-12-08", "close": 0.5, "volume": 22540.0}, {"date": "2021-12-09", "close": 0.5, "volume": 19073.0}, {"date": "2021-12-10", "close": 0.5, "volume": 3490.0}, {"date": "2021-12-13", "close": 0.625, "volume": 32115.0}, {"date": "2021-12-14", "close": 0.625, "volume": 24320.0}, {"date": "2021-12-15", "close": 0.625, "volume": 4023.0}, {"date": "2021-12-16", "close": 0.625, "volume": 22820.0}, {"date": "2021-12-17", "close": 0.5, "volume": 29548.0}, {"date": "2021-12-20", "close": 0.75, "volume": 30600.0}, {"date": "2021-12-21", "close": 0.75, "volume": 5081.0}, {"date": "2021-12-22", "close": 0.5, "volume": 6667.0}, {"date": "2021-12-24", "close": 0.5, "volume": 1605.0}, {"date": "2021-12-29", "close": 0.5, "volume": 440.0}, {"date": "2021-12-30", "close": 0.5, "volume": 19213.0}, {"date": "2021-12-31", "close": 0.75, "volume": 1254.0}, {"date": "2022-01-04", "close": 0.75, "volume": 8405.0}, {"date": "2022-01-05", "close": 0.75, "volume": 54921.0}, {"date": "2022-01-06", "close": 0.5, "volume": 47270.0}, {"date": "2022-01-07", "close": 0.75, "volume": 30965.0}, {"date": "2022-01-10", "close": 0.75, "volume": 21734.0}, {"date": "2022-01-11", "close": 0.625, "volume": 2086.0}, {"date": "2022-01-12", "close": 0.625, "volume": 2878.0}, {"date": "2022-01-17", "close": 0.5, "volume": 13825.0}, {"date": "2022-01-18", "close": 0.5, "volume": 9400.0}, {"date": "2022-01-19", "close": 0.625, "volume": 15299.0}, {"date": "2022-01-20", "close": 0.625, "volume": 2800.0}, {"date": "2022-01-21", "close": 0.5, "volume": 9767.0}, {"date": "2022-01-24", "close": 0.625, "volume": 31882.0}, {"date": "2022-01-25", "close": 0.5, "volume": 5759.0}, {"date": "2022-01-27", "close": 0.5, "volume": 1072.0}, {"date": "2022-01-28", "close": 0.5, "volume": 13779.0}, {"date": "2022-01-31", "close": 0.5, "volume": 3889.0}, {"date": "2022-02-01", "close": 0.625, "volume": 8695.0}, {"date": "2022-02-02", "close": 0.5, "volume": 47192.0}, {"date": "2022-02-03", "close": 0.5, "volume": 6800.0}, {"date": "2022-02-04", "close": 0.5, "volume": 5800.0}, {"date": "2022-02-07", "close": 0.625, "volume": 5892.0}, {"date": "2022-02-08", "close": 0.5, "volume": 15929.0}, {"date": "2022-02-09", "close": 0.5, "volume": 716376.0}, {"date": "2022-02-10", "close": 0.5, "volume": 48526.0}, {"date": "2022-02-11", "close": 0.5, "volume": 13775.0}, {"date": "2022-02-14", "close": 0.5, "volume": 12102.0}, {"date": "2022-02-15", "close": 0.5, "volume": 16289.0}, {"date": "2022-02-16", "close": 0.5, "volume": 10600.0}, {"date": "2022-02-17", "close": 0.375, "volume": 12800.0}, {"date": "2022-02-18", "close": 0.5, "volume": 5937.0}, {"date": "2022-02-21", "close": 0.5, "volume": 2289.0}, {"date": "2022-02-23", "close": 0.5, "volume": 22000.0}, {"date": "2022-02-24", "close": 0.5, "volume": 12339.0}, {"date": "2022-02-25", "close": 0.375, "volume": 1000.0}, {"date": "2022-02-28", "close": 0.5, "volume": 2727.0}, {"date": "2022-03-01", "close": 0.5, "volume": 27784.0}, {"date": "2022-03-02", "close": 0.5, "volume": 20565.0}, {"date": "2022-03-03", "close": 0.5, "volume": 4976.0}, {"date": "2022-03-04", "close": 0.375, "volume": 4034.0}, {"date": "2022-03-07", "close": 0.5, "volume": 1280.0}, {"date": "2022-03-08", "close": 0.5, "volume": 5316.0}, {"date": "2022-03-09", "close": 0.5, "volume": 15960.0}, {"date": "2022-03-10", "close": 0.5, "volume": 46.0}, {"date": "2022-03-11", "close": 0.5, "volume": 1269.0}, {"date": "2022-03-14", "close": 0.5, "volume": 2420.0}, {"date": "2022-03-15", "close": 0.375, "volume": 546.0}, {"date": "2022-03-16", "close": 0.375, "volume": 16379.0}, {"date": "2022-03-17", "close": 0.5, "volume": 4601.0}, {"date": "2022-03-18", "close": 0.5, "volume": 6740.0}, {"date": "2022-03-21", "close": 0.5, "volume": 8700.0}, {"date": "2022-03-22", "close": 0.5, "volume": 2000.0}, {"date": "2022-03-23", "close": 0.5, "volume": 4400.0}, {"date": "2022-03-28", "close": 0.5, "volume": 19212.0}, {"date": "2022-03-29", "close": 0.5, "volume": 57432.0}, {"date": "2022-03-30", "close": 0.5, "volume": 2632.0}, {"date": "2022-03-31", "close": 0.25, "volume": 14348.0}, {"date": "2022-04-01", "close": 0.5, "volume": 41112.0}, {"date": "2022-04-04", "close": 0.375, "volume": 8419.0}, {"date": "2022-04-05", "close": 0.5, "volume": 159.0}, {"date": "2022-04-06", "close": 0.5, "volume": 9420.0}, {"date": "2022-04-08", "close": 0.375, "volume": 11193.0}, {"date": "2022-04-11", "close": 0.25, "volume": 4000.0}, {"date": "2022-04-12", "close": 0.5, "volume": 1771.0}, {"date": "2022-04-13", "close": 0.5, "volume": 2822.0}, {"date": "2022-04-14", "close": 0.5, "volume": 2540.0}, {"date": "2022-04-19", "close": 0.5, "volume": 24800.0}, {"date": "2022-04-20", "close": 0.5, "volume": 4.0}, {"date": "2022-04-21", "close": 0.375, "volume": 2327.0}, {"date": "2022-04-22", "close": 0.5, "volume": 24556.0}, {"date": "2022-04-26", "close": 0.5, "volume": 3128.0}, {"date": "2022-04-28", "close": 0.5, "volume": 1000.0}, {"date": "2022-04-29", "close": 0.5, "volume": 2956.0}, {"date": "2022-05-02", "close": 0.375, "volume": 10000.0}, {"date": "2022-05-03", "close": 0.25, "volume": 0.0}, {"date": "2022-05-05", "close": 0.25, "volume": 4000.0}, {"date": "2022-05-06", "close": 0.25, "volume": 12502.0}, {"date": "2022-05-09", "close": 0.375, "volume": 21488.0}, {"date": "2022-05-10", "close": 0.25, "volume": 26676.0}, {"date": "2022-05-11", "close": 0.25, "volume": 3026.0}, {"date": "2022-05-12", "close": 0.25, "volume": 3345.0}, {"date": "2022-05-13", "close": 0.25, "volume": 3146.0}, {"date": "2022-05-16", "close": 0.375, "volume": 21265.0}, {"date": "2022-05-17", "close": 0.25, "volume": 3125.0}, {"date": "2022-05-19", "close": 0.25, "volume": 64000.0}, {"date": "2022-05-20", "close": 0.25, "volume": 400.0}, {"date": "2022-05-24", "close": 0.25, "volume": 706684.0}, {"date": "2022-05-25", "close": 0.25, "volume": 82621.0}, {"date": "2022-05-26", "close": 0.25, "volume": 35260.0}, {"date": "2022-05-27", "close": 0.25, "volume": 19440.0}, {"date": "2022-05-30", "close": 0.25, "volume": 15974.0}, {"date": "2022-05-31", "close": 0.25, "volume": 67985.0}, {"date": "2022-06-10", "close": 0.15, "volume": 14000.0}, {"date": "2022-06-14", "close": 0.13, "volume": 136362.0}, {"date": "2022-06-15", "close": 0.15, "volume": 21823.0}, {"date": "2022-06-16", "close": 0.15, "volume": 11901.0}, {"date": "2022-06-17", "close": 0.19, "volume": 46308.0}, {"date": "2022-06-20", "close": 0.18, "volume": 39045.0}, {"date": "2022-06-21", "close": 0.16, "volume": 77558.0}, {"date": "2022-06-22", "close": 0.2, "volume": 13858.0}, {"date": "2022-06-27", "close": 0.17, "volume": 155373.0}, {"date": "2022-06-28", "close": 0.16, "volume": 63218.0}, {"date": "2022-06-29", "close": 0.15, "volume": 102534.0}, {"date": "2022-06-30", "close": 0.14, "volume": 35341.0}, {"date": "2022-07-01", "close": 0.16, "volume": 12382.0}, {"date": "2022-07-05", "close": 0.16, "volume": 18938.0}, {"date": "2022-07-06", "close": 0.15, "volume": 54888.0}, {"date": "2022-07-07", "close": 0.11, "volume": 214077.0}, {"date": "2022-07-08", "close": 0.1, "volume": 499856.0}, {"date": "2022-07-11", "close": 0.1, "volume": 128290.0}, {"date": "2022-07-12", "close": 0.09, "volume": 270127.0}, {"date": "2022-07-13", "close": 0.08, "volume": 197005.0}, {"date": "2022-07-14", "close": 0.09, "volume": 714936.0}, {"date": "2022-07-15", "close": 0.075, "volume": 132342.0}, {"date": "2022-07-18", "close": 0.07, "volume": 178121.0}, {"date": "2022-07-19", "close": 0.08, "volume": 345611.0}, {"date": "2022-07-20", "close": 0.08, "volume": 142342.0}, {"date": "2022-07-21", "close": 0.07, "volume": 294650.0}, {"date": "2022-07-22", "close": 0.07, "volume": 119613.0}, {"date": "2022-07-25", "close": 0.07, "volume": 86088.0}, {"date": "2022-07-26", "close": 0.07, "volume": 269769.0}, {"date": "2022-07-27", "close": 0.07, "volume": 38012.0}, {"date": "2022-07-28", "close": 0.08, "volume": 62471.0}, {"date": "2022-08-01", "close": 0.07, "volume": 215104.0}, {"date": "2022-08-02", "close": 0.07, "volume": 68780.0}, {"date": "2022-08-04", "close": 0.075, "volume": 53000.0}, {"date": "2022-08-05", "close": 0.08, "volume": 370302.0}, {"date": "2022-08-08", "close": 0.075, "volume": 50510.0}, {"date": "2022-08-09", "close": 0.08, "volume": 435723.0}, {"date": "2022-08-10", "close": 0.09, "volume": 110928.0}, {"date": "2022-08-11", "close": 0.08, "volume": 67838.0}, {"date": "2022-08-12", "close": 0.07, "volume": 159548.0}, {"date": "2022-08-15", "close": 0.08, "volume": 133797.0}, {"date": "2022-08-16", "close": 0.075, "volume": 80560.0}, {"date": "2022-08-17", "close": 0.07, "volume": 124250.0}, {"date": "2022-08-18", "close": 0.08, "volume": 544787.0}, {"date": "2022-08-19", "close": 0.08, "volume": 13261.0}, {"date": "2022-08-22", "close": 0.09, "volume": 416149.0}, {"date": "2022-08-23", "close": 0.08, "volume": 239520.0}, {"date": "2022-08-24", "close": 0.08, "volume": 345965.0}, {"date": "2022-08-25", "close": 0.09, "volume": 100000.0}, {"date": "2022-08-26", "close": 0.09, "volume": 8500.0}, {"date": "2022-08-29", "close": 0.08, "volume": 500.0}, {"date": "2022-08-30", "close": 0.08, "volume": 91692.0}, {"date": "2022-08-31", "close": 0.07, "volume": 526403.0}, {"date": "2022-09-01", "close": 0.06, "volume": 400596.0}, {"date": "2022-09-02", "close": 0.06, "volume": 163041.0}, {"date": "2022-09-05", "close": 0.06, "volume": 58760.0}, {"date": "2022-09-06", "close": 0.06, "volume": 89897.0}, {"date": "2022-09-07", "close": 0.06, "volume": 479954.0}, {"date": "2022-09-08", "close": 0.06, "volume": 334348.0}, {"date": "2022-09-09", "close": 0.06, "volume": 499852.0}, {"date": "2022-09-12", "close": 0.06, "volume": 53440.0}, {"date": "2022-09-13", "close": 0.06, "volume": 34701.0}, {"date": "2022-09-14", "close": 0.05, "volume": 281569.0}, {"date": "2022-09-15", "close": 0.05, "volume": 144831.0}, {"date": "2022-09-16", "close": 0.05, "volume": 51660.0}, {"date": "2022-09-19", "close": 0.05, "volume": 6000.0}, {"date": "2022-09-20", "close": 0.05, "volume": 19367.0}, {"date": "2022-09-21", "close": 0.05, "volume": 19798.0}, {"date": "2022-09-23", "close": 0.055, "volume": 6750.0}, {"date": "2022-09-26", "close": 0.05, "volume": 6052.0}, {"date": "2022-09-27", "close": 0.06, "volume": 16667.0}, {"date": "2022-09-28", "close": 0.06, "volume": 10500.0}, {"date": "2022-09-29", "close": 0.05, "volume": 10263.0}, {"date": "2022-09-30", "close": 0.05, "volume": 2447.0}, {"date": "2022-10-03", "close": 0.055, "volume": 61135.0}, {"date": "2022-10-04", "close": 0.055, "volume": 22352.0}, {"date": "2022-10-05", "close": 0.05, "volume": 112782.0}, {"date": "2022-10-07", "close": 0.05, "volume": 91397.0}, {"date": "2022-10-12", "close": 0.06, "volume": 79358.0}, {"date": "2022-10-13", "close": 0.06, "volume": 16667.0}, {"date": "2022-10-14", "close": 0.055, "volume": 15291.0}, {"date": "2022-10-17", "close": 0.05, "volume": 1200.0}, {"date": "2022-10-18", "close": 0.06, "volume": 50667.0}, {"date": "2022-10-19", "close": 0.055, "volume": 21250.0}, {"date": "2022-10-20", "close": 0.04, "volume": 1666351.0}, {"date": "2022-10-24", "close": 0.04, "volume": 43877.0}, {"date": "2022-10-25", "close": 0.04, "volume": 2333.0}, {"date": "2022-10-26", "close": 0.05, "volume": 20199.0}, {"date": "2022-10-28", "close": 0.04, "volume": 18000.0}, {"date": "2022-10-31", "close": 0.05, "volume": 31496.0}, {"date": "2022-11-01", "close": 0.05, "volume": 10063.0}, {"date": "2022-11-04", "close": 0.05, "volume": 16000.0}, {"date": "2022-11-07", "close": 0.04, "volume": 5915.0}, {"date": "2022-11-08", "close": 0.04, "volume": 108000.0}, {"date": "2022-11-10", "close": 0.04, "volume": 10000.0}, {"date": "2022-11-11", "close": 0.04, "volume": 8000.0}, {"date": "2022-11-14", "close": 0.04, "volume": 0.0}, {"date": "2022-11-15", "close": 0.04, "volume": 67470.0}, {"date": "2022-11-16", "close": 0.04, "volume": 14600.0}, {"date": "2022-11-17", "close": 0.04, "volume": 2525.0}, {"date": "2022-11-18", "close": 0.05, "volume": 49901.0}, {"date": "2022-11-21", "close": 0.05, "volume": 27780.0}, {"date": "2022-11-23", "close": 0.04, "volume": 162258.0}, {"date": "2022-11-25", "close": 0.04, "volume": 6000.0}, {"date": "2022-11-28", "close": 0.05, "volume": 20262.0}, {"date": "2022-11-29", "close": 0.05, "volume": 10000.0}, {"date": "2022-11-30", "close": 0.04, "volume": 2000.0}, {"date": "2022-12-01", "close": 0.04, "volume": 908.0}, {"date": "2022-12-02", "close": 0.04, "volume": 109127.0}, {"date": "2022-12-05", "close": 0.04, "volume": 126045.0}, {"date": "2022-12-06", "close": 0.04, "volume": 24132.0}, {"date": "2022-12-07", "close": 0.04, "volume": 4000.0}, {"date": "2022-12-08", "close": 0.04, "volume": 4000.0}, {"date": "2022-12-09", "close": 0.04, "volume": 114416.0}, {"date": "2022-12-12", "close": 0.04, "volume": 15667.0}, {"date": "2022-12-13", "close": 0.04, "volume": 20273.0}, {"date": "2022-12-16", "close": 0.04, "volume": 1200.0}, {"date": "2022-12-19", "close": 0.04, "volume": 63751.0}, {"date": "2022-12-20", "close": 0.03, "volume": 203818.0}, {"date": "2022-12-23", "close": 0.04, "volume": 15000.0}, {"date": "2022-12-28", "close": 0.04, "volume": 27500.0}, {"date": "2022-12-29", "close": 0.04, "volume": 17338.0}, {"date": "2022-12-30", "close": 0.04, "volume": 500.0}, {"date": "2023-01-06", "close": 0.03, "volume": 357.0}, {"date": "2023-01-09", "close": 0.03, "volume": 1073075.0}, {"date": "2023-01-10", "close": 0.03, "volume": 434883.0}, {"date": "2023-01-11", "close": 0.03, "volume": 49650.0}, {"date": "2023-01-13", "close": 0.03, "volume": 33.0}, {"date": "2023-01-17", "close": 0.03, "volume": 3700.0}, {"date": "2023-01-18", "close": 0.03, "volume": 33453.0}, {"date": "2023-01-19", "close": 0.03, "volume": 367417.0}, {"date": "2023-01-23", "close": 0.03, "volume": 80356.0}, {"date": "2023-01-27", "close": 0.03, "volume": 88.0}, {"date": "2023-01-30", "close": 0.03, "volume": 33747.0}, {"date": "2023-01-31", "close": 0.04, "volume": 45000.0}, {"date": "2023-02-01", "close": 0.03, "volume": 133.0}, {"date": "2023-02-02", "close": 0.04, "volume": 195320.0}, {"date": "2023-02-03", "close": 0.04, "volume": 34430.0}, {"date": "2023-02-06", "close": 0.04, "volume": 63346.0}, {"date": "2023-02-07", "close": 0.03, "volume": 166001.0}, {"date": "2023-02-10", "close": 0.03, "volume": 50000.0}, {"date": "2023-02-14", "close": 0.03, "volume": 100000.0}, {"date": "2023-02-15", "close": 0.03, "volume": 44004.0}, {"date": "2023-02-20", "close": 0.03, "volume": 175.0}, {"date": "2023-02-22", "close": 0.03, "volume": 17000.0}, {"date": "2023-02-24", "close": 0.03, "volume": 9403.0}, {"date": "2023-02-27", "close": 0.03, "volume": 110169.0}, {"date": "2023-02-28", "close": 0.04, "volume": 5997.0}, {"date": "2023-03-01", "close": 0.03, "volume": 97019.0}, {"date": "2023-03-02", "close": 0.04, "volume": 7251.0}, {"date": "2023-03-03", "close": 0.04, "volume": 25000.0}, {"date": "2023-03-08", "close": 0.06, "volume": 2457212.0}, {"date": "2023-03-09", "close": 0.05, "volume": 224428.0}, {"date": "2023-03-10", "close": 0.05, "volume": 324019.0}, {"date": "2023-03-13", "close": 0.05, "volume": 112804.0}, {"date": "2023-03-20", "close": 0.04, "volume": 1135181.0}, {"date": "2023-03-21", "close": 0.05, "volume": 331494.0}, {"date": "2023-03-22", "close": 0.04, "volume": 545740.0}, {"date": "2023-03-23", "close": 0.03, "volume": 1411630.0}, {"date": "2023-03-27", "close": 0.03, "volume": 1792903.0}, {"date": "2023-03-28", "close": 0.035, "volume": 588660.0}, {"date": "2023-03-29", "close": 0.03, "volume": 262400.0}, {"date": "2023-03-30", "close": 0.04, "volume": 30000.0}, {"date": "2023-03-31", "close": 0.04, "volume": 75000.0}, {"date": "2023-04-03", "close": 0.04, "volume": 25000.0}, {"date": "2023-04-06", "close": 0.035, "volume": 2714.0}, {"date": "2023-04-11", "close": 0.03, "volume": 440136.0}, {"date": "2023-04-12", "close": 0.03, "volume": 978451.0}, {"date": "2023-04-13", "close": 0.04, "volume": 25000.0}, {"date": "2023-04-14", "close": 0.03, "volume": 653493.0}, {"date": "2023-04-19", "close": 0.03, "volume": 275000.0}, {"date": "2023-04-20", "close": 0.03, "volume": 2000.0}, {"date": "2023-04-24", "close": 0.035, "volume": 103125.0}, {"date": "2023-04-26", "close": 0.03, "volume": 2094.0}, {"date": "2023-04-27", "close": 0.03, "volume": 250000.0}, {"date": "2023-04-28", "close": 0.03, "volume": 141333.0}, {"date": "2023-05-01", "close": 0.025, "volume": 102400.0}, {"date": "2023-05-02", "close": 0.03, "volume": 56668.0}, {"date": "2023-05-03", "close": 0.03, "volume": 26200.0}, {"date": "2023-05-15", "close": 0.03, "volume": 114900.0}, {"date": "2023-05-17", "close": 0.02, "volume": 2584026.0}, {"date": "2023-05-18", "close": 0.025, "volume": 3000.0}, {"date": "2023-05-22", "close": 0.02, "volume": 52432.0}, {"date": "2023-05-26", "close": 0.02, "volume": 94334.0}, {"date": "2023-05-30", "close": 0.025, "volume": 46000.0}, {"date": "2023-05-31", "close": 0.025, "volume": 27500.0}, {"date": "2023-06-01", "close": 0.02, "volume": 30559.0}, {"date": "2023-06-06", "close": 0.02, "volume": 90000.0}, {"date": "2023-06-08", "close": 0.03, "volume": 17502.0}, {"date": "2023-06-09", "close": 0.02, "volume": 72356.0}, {"date": "2023-06-13", "close": 0.025, "volume": 183822.0}, {"date": "2023-06-14", "close": 0.02, "volume": 65100.0}, {"date": "2023-06-15", "close": 0.025, "volume": 457515.0}, {"date": "2023-06-16", "close": 0.025, "volume": 1146160.0}, {"date": "2023-06-19", "close": 0.03, "volume": 2276471.0}, {"date": "2023-06-20", "close": 0.035, "volume": 106961.0}, {"date": "2023-06-21", "close": 0.03, "volume": 1075796.0}, {"date": "2023-06-22", "close": 0.025, "volume": 8014.0}, {"date": "2023-06-26", "close": 0.025, "volume": 2647.0}, {"date": "2023-06-27", "close": 0.02, "volume": 467.0}, {"date": "2023-06-28", "close": 0.025, "volume": 10240.0}, {"date": "2023-06-30", "close": 0.03, "volume": 132286.0}, {"date": "2023-07-03", "close": 0.025, "volume": 25000.0}, {"date": "2023-07-05", "close": 0.04, "volume": 777370.0}, {"date": "2023-07-07", "close": 0.03, "volume": 4541.0}, {"date": "2023-07-10", "close": 0.03, "volume": 239040.0}, {"date": "2023-07-11", "close": 0.03, "volume": 61703.0}, {"date": "2023-07-12", "close": 0.03, "volume": 139690.0}, {"date": "2023-07-13", "close": 0.03, "volume": 25300.0}, {"date": "2023-07-14", "close": 0.04, "volume": 100000.0}, {"date": "2023-07-19", "close": 0.03, "volume": 23733.0}, {"date": "2023-07-20", "close": 0.03, "volume": 3668.0}, {"date": "2023-07-25", "close": 0.03, "volume": 1053.0}, {"date": "2023-07-27", "close": 0.035, "volume": 81200.0}, {"date": "2023-08-01", "close": 0.03, "volume": 22600.0}, {"date": "2023-08-02", "close": 0.04, "volume": 66009.0}, {"date": "2023-08-03", "close": 0.04, "volume": 25049.0}, {"date": "2023-08-04", "close": 0.035, "volume": 15962.0}, {"date": "2023-08-07", "close": 0.04, "volume": 63845.0}, {"date": "2023-08-09", "close": 0.03, "volume": 3911.0}, {"date": "2023-08-11", "close": 0.03, "volume": 9814.0}, {"date": "2023-08-15", "close": 0.03, "volume": 2127.0}, {"date": "2023-08-16", "close": 0.03, "volume": 65820.0}, {"date": "2023-08-21", "close": 0.03, "volume": 50000.0}, {"date": "2023-08-22", "close": 0.03, "volume": 622.0}, {"date": "2023-08-23", "close": 0.035, "volume": 25012.0}, {"date": "2023-08-24", "close": 0.04, "volume": 90030.0}, {"date": "2023-08-28", "close": 0.035, "volume": 36500.0}, {"date": "2023-08-31", "close": 0.03, "volume": 2000.0}, {"date": "2023-09-04", "close": 0.035, "volume": 22000.0}, {"date": "2023-09-05", "close": 0.03, "volume": 487394.0}, {"date": "2023-09-08", "close": 0.03, "volume": 400.0}, {"date": "2023-09-11", "close": 0.035, "volume": 2800.0}, {"date": "2023-09-15", "close": 0.03, "volume": 125002.0}, {"date": "2023-09-18", "close": 0.03, "volume": 39724.0}, {"date": "2023-09-19", "close": 0.04, "volume": 25000.0}, {"date": "2023-09-20", "close": 0.03, "volume": 101200.0}, {"date": "2023-09-21", "close": 0.035, "volume": 24500.0}, {"date": "2023-09-22", "close": 0.03, "volume": 106000.0}, {"date": "2023-09-25", "close": 0.03, "volume": 37500.0}, {"date": "2023-09-26", "close": 0.035, "volume": 10425.0}, {"date": "2023-09-27", "close": 0.04, "volume": 25000.0}, {"date": "2023-09-28", "close": 0.04, "volume": 25000.0}, {"date": "2023-09-29", "close": 0.035, "volume": 24395.0}, {"date": "2023-10-03", "close": 0.03, "volume": 4641.0}, {"date": "2023-10-04", "close": 0.04, "volume": 20602.0}, {"date": "2023-10-05", "close": 0.04, "volume": 3000.0}, {"date": "2023-10-06", "close": 0.04, "volume": 13750.0}, {"date": "2023-10-09", "close": 0.03, "volume": 2060.0}, {"date": "2023-10-10", "close": 0.03, "volume": 6000.0}, {"date": "2023-10-11", "close": 0.03, "volume": 18000.0}, {"date": "2023-10-12", "close": 0.03, "volume": 7000.0}, {"date": "2023-10-13", "close": 0.03, "volume": 812366.0}, {"date": "2023-10-16", "close": 0.03, "volume": 60.0}, {"date": "2023-10-19", "close": 0.03, "volume": 62253.0}, {"date": "2023-10-24", "close": 0.025, "volume": 5241.0}, {"date": "2023-10-26", "close": 0.02, "volume": 0.0}, {"date": "2023-10-27", "close": 0.025, "volume": 12500.0}, {"date": "2023-10-30", "close": 0.03, "volume": 46000.0}, {"date": "2023-10-31", "close": 0.03, "volume": 200000.0}, {"date": "2023-11-01", "close": 0.03, "volume": 16667.0}, {"date": "2023-11-03", "close": 0.025, "volume": 20000.0}, {"date": "2023-11-06", "close": 0.03, "volume": 48693.0}, {"date": "2023-11-07", "close": 0.025, "volume": 19683.0}, {"date": "2023-11-09", "close": 0.02, "volume": 269505.0}, {"date": "2023-11-10", "close": 0.02, "volume": 3009701.0}, {"date": "2023-11-13", "close": 0.02, "volume": 1244060.0}, {"date": "2023-11-14", "close": 0.02, "volume": 121940.0}, {"date": "2023-11-15", "close": 0.02, "volume": 50500.0}, {"date": "2023-11-16", "close": 0.02, "volume": 3690157.0}, {"date": "2023-11-17", "close": 0.02, "volume": 223864.0}, {"date": "2023-11-20", "close": 0.02, "volume": 50000.0}, {"date": "2023-11-21", "close": 0.02, "volume": 238642.0}, {"date": "2023-11-22", "close": 0.02, "volume": 70010.0}, {"date": "2023-11-28", "close": 0.02, "volume": 100000.0}, {"date": "2023-11-29", "close": 0.02, "volume": 200000.0}, {"date": "2023-12-01", "close": 0.015, "volume": 723.0}, {"date": "2023-12-04", "close": 0.02, "volume": 454388.0}, {"date": "2023-12-05", "close": 0.02, "volume": 10901.0}, {"date": "2023-12-06", "close": 0.02, "volume": 37503.0}, {"date": "2023-12-07", "close": 0.01, "volume": 3360.0}, {"date": "2023-12-08", "close": 0.02, "volume": 374915.0}, {"date": "2023-12-11", "close": 0.02, "volume": 372502.0}, {"date": "2023-12-12", "close": 0.02, "volume": 30.0}, {"date": "2023-12-13", "close": 0.02, "volume": 35801.0}, {"date": "2023-12-14", "close": 0.02, "volume": 3561.0}, {"date": "2023-12-15", "close": 0.02, "volume": 37004.0}, {"date": "2023-12-18", "close": 0.02, "volume": 6441.0}, {"date": "2023-12-20", "close": 0.02, "volume": 300105.0}, {"date": "2023-12-22", "close": 0.02, "volume": 110002.0}, {"date": "2023-12-27", "close": 0.02, "volume": 65002.0}, {"date": "2023-12-29", "close": 0.02, "volume": 26000.0}, {"date": "2024-01-05", "close": 0.02, "volume": 8741.0}, {"date": "2024-01-08", "close": 0.02, "volume": 58101.0}, {"date": "2024-01-09", "close": 0.02, "volume": 127843.0}, {"date": "2024-01-10", "close": 0.02, "volume": 200000.0}, {"date": "2024-01-11", "close": 0.02, "volume": 50000.0}, {"date": "2024-01-12", "close": 0.01, "volume": 800.0}, {"date": "2024-01-15", "close": 0.02, "volume": 88599.0}, {"date": "2024-01-16", "close": 0.02, "volume": 352868.0}, {"date": "2024-01-17", "close": 0.03, "volume": 117917.0}, {"date": "2024-01-18", "close": 0.02, "volume": 995877.0}, {"date": "2024-01-19", "close": 0.02, "volume": 14350.0}, {"date": "2024-01-22", "close": 0.02, "volume": 221000.0}, {"date": "2024-01-23", "close": 0.01, "volume": 440.0}, {"date": "2024-01-24", "close": 0.02, "volume": 304000.0}, {"date": "2024-01-25", "close": 0.02, "volume": 25000.0}, {"date": "2024-01-29", "close": 0.02, "volume": 640331.0}, {"date": "2024-01-30", "close": 0.02, "volume": 2846.0}, {"date": "2024-01-31", "close": 0.02, "volume": 93824.0}, {"date": "2024-02-02", "close": 0.02, "volume": 46500.0}, {"date": "2024-02-05", "close": 0.02, "volume": 50000.0}, {"date": "2024-02-06", "close": 0.015, "volume": 129099.0}, {"date": "2024-02-07", "close": 0.02, "volume": 690731.0}, {"date": "2024-02-08", "close": 0.02, "volume": 69316.0}, {"date": "2024-02-09", "close": 0.03, "volume": 57834.0}, {"date": "2024-02-12", "close": 0.02, "volume": 211120.0}, {"date": "2024-02-13", "close": 0.02, "volume": 15000.0}, {"date": "2024-02-14", "close": 0.02, "volume": 14864.0}, {"date": "2024-02-15", "close": 0.02, "volume": 119364.0}, {"date": "2024-02-16", "close": 0.02, "volume": 34653.0}, {"date": "2024-02-19", "close": 0.02, "volume": 4667.0}, {"date": "2024-02-20", "close": 0.02, "volume": 250000.0}, {"date": "2024-02-21", "close": 0.02, "volume": 4000.0}, {"date": "2024-02-23", "close": 0.02, "volume": 74131.0}, {"date": "2024-02-26", "close": 0.02, "volume": 35440.0}, {"date": "2024-02-27", "close": 0.02, "volume": 16000.0}, {"date": "2024-02-28", "close": 0.02, "volume": 64000.0}, {"date": "2024-02-29", "close": 0.02, "volume": 152693.0}, {"date": "2024-03-01", "close": 0.02, "volume": 82129.0}, {"date": "2024-03-04", "close": 0.02, "volume": 30000.0}, {"date": "2024-03-05", "close": 0.02, "volume": 4400.0}, {"date": "2024-03-06", "close": 0.02, "volume": 3867.0}, {"date": "2024-03-07", "close": 0.02, "volume": 100524.0}, {"date": "2024-03-12", "close": 0.02, "volume": 11167.0}, {"date": "2024-03-19", "close": 0.02, "volume": 1143.0}, {"date": "2024-03-26", "close": 0.02, "volume": 4000.0}, {"date": "2024-03-28", "close": 0.02, "volume": 9.0}, {"date": "2024-04-02", "close": 0.02, "volume": 250339.0}, {"date": "2024-04-04", "close": 0.02, "volume": 190800.0}, {"date": "2024-04-05", "close": 0.02, "volume": 5400.0}, {"date": "2024-04-08", "close": 0.02, "volume": 2920.0}, {"date": "2024-04-11", "close": 0.02, "volume": 98866.0}, {"date": "2024-04-16", "close": 0.02, "volume": 12000.0}, {"date": "2024-04-17", "close": 0.02, "volume": 2407875.0}, {"date": "2024-04-18", "close": 0.02, "volume": 416700.0}, {"date": "2024-04-19", "close": 0.02, "volume": 2000.0}, {"date": "2024-04-22", "close": 0.02, "volume": 508000.0}, {"date": "2024-04-23", "close": 0.02, "volume": 200000.0}, {"date": "2024-04-24", "close": 0.02, "volume": 27202.0}, {"date": "2024-04-26", "close": 0.02, "volume": 241395.0}, {"date": "2024-04-29", "close": 0.02, "volume": 1552.0}, {"date": "2024-04-30", "close": 0.02, "volume": 155500.0}, {"date": "2024-05-01", "close": 0.03, "volume": 100008.0}, {"date": "2024-05-02", "close": 0.02, "volume": 136667.0}, {"date": "2024-05-03", "close": 0.02, "volume": 4222.0}, {"date": "2024-05-06", "close": 0.02, "volume": 1805998.0}, {"date": "2024-05-07", "close": 0.02, "volume": 353448.0}, {"date": "2024-05-08", "close": 0.02, "volume": 215080.0}, {"date": "2024-05-09", "close": 0.02, "volume": 25000.0}, {"date": "2024-05-10", "close": 0.02, "volume": 125000.0}, {"date": "2024-05-13", "close": 0.02, "volume": 250400.0}, {"date": "2024-05-14", "close": 0.02, "volume": 20400.0}, {"date": "2024-05-16", "close": 0.02, "volume": 200000.0}, {"date": "2024-05-17", "close": 0.03, "volume": 525875.0}, {"date": "2024-05-20", "close": 0.03, "volume": 198333.0}, {"date": "2024-05-21", "close": 0.03, "volume": 133333.0}, {"date": "2024-05-22", "close": 0.03, "volume": 200000.0}, {"date": "2024-05-23", "close": 0.03, "volume": 264495.0}, {"date": "2024-05-24", "close": 0.02, "volume": 547249.0}, {"date": "2024-05-27", "close": 0.03, "volume": 41212.0}, {"date": "2024-05-28", "close": 0.02, "volume": 230000.0}, {"date": "2024-05-29", "close": 0.02, "volume": 500.0}, {"date": "2024-05-31", "close": 0.02, "volume": 640.0}, {"date": "2024-06-03", "close": 0.02, "volume": 13000.0}, {"date": "2024-06-04", "close": 0.025, "volume": 21979.0}, {"date": "2024-06-05", "close": 0.02, "volume": 1979.0}, {"date": "2024-06-07", "close": 0.03, "volume": 66724.0}, {"date": "2024-06-11", "close": 0.025, "volume": 50282.0}, {"date": "2024-06-12", "close": 0.03, "volume": 33333.0}, {"date": "2024-06-14", "close": 0.02, "volume": 8000.0}, {"date": "2024-06-17", "close": 0.025, "volume": 100121.0}, {"date": "2024-06-18", "close": 0.02, "volume": 51733.0}, {"date": "2024-06-19", "close": 0.02, "volume": 62680.0}, {"date": "2024-06-20", "close": 0.03, "volume": 104000.0}, {"date": "2024-06-21", "close": 0.02, "volume": 18008.0}, {"date": "2024-06-24", "close": 0.03, "volume": 33333.0}, {"date": "2024-06-25", "close": 0.03, "volume": 66667.0}, {"date": "2024-06-26", "close": 0.02, "volume": 259028.0}, {"date": "2024-06-28", "close": 0.02, "volume": 33630.0}, {"date": "2024-07-01", "close": 0.02, "volume": 96.0}, {"date": "2024-07-03", "close": 0.02, "volume": 99253.0}, {"date": "2024-07-08", "close": 0.02, "volume": 2018.0}, {"date": "2024-07-09", "close": 0.025, "volume": 529538.0}, {"date": "2024-07-10", "close": 0.03, "volume": 66667.0}, {"date": "2024-07-17", "close": 0.03, "volume": 26690.0}, {"date": "2024-07-19", "close": 0.03, "volume": 100000.0}, {"date": "2024-07-23", "close": 0.02, "volume": 200324.0}, {"date": "2024-07-25", "close": 0.02, "volume": 100000.0}, {"date": "2024-07-26", "close": 0.02, "volume": 31000.0}, {"date": "2024-08-01", "close": 0.02, "volume": 800.0}, {"date": "2024-08-02", "close": 0.02, "volume": 4973.0}, {"date": "2024-08-06", "close": 0.02, "volume": 138622.0}, {"date": "2024-08-08", "close": 0.01, "volume": 1927720.0}, {"date": "2024-08-09", "close": 0.01, "volume": 850100.0}, {"date": "2024-08-13", "close": 0.015, "volume": 3725.0}, {"date": "2024-08-14", "close": 0.01, "volume": 44000.0}, {"date": "2024-08-15", "close": 0.01, "volume": 101.0}, {"date": "2024-08-19", "close": 0.02, "volume": 570000.0}, {"date": "2024-08-21", "close": 0.01, "volume": 195000.0}, {"date": "2024-08-22", "close": 0.01, "volume": 258388.0}, {"date": "2024-08-23", "close": 0.01, "volume": 120000.0}, {"date": "2024-08-27", "close": 0.01, "volume": 2870.0}, {"date": "2024-09-02", "close": 0.01, "volume": 3600.0}, {"date": "2024-09-03", "close": 0.01, "volume": 1885.0}, {"date": "2024-09-04", "close": 0.01, "volume": 72.0}, {"date": "2024-09-05", "close": 0.01, "volume": 13000.0}, {"date": "2024-09-09", "close": 0.015, "volume": 30481.0}, {"date": "2024-09-16", "close": 0.02, "volume": 30000.0}, {"date": "2024-09-17", "close": 0.015, "volume": 58.0}, {"date": "2024-09-24", "close": 0.01, "volume": 91038.0}, {"date": "2024-09-30", "close": 0.015, "volume": 70455.0}, {"date": "2024-10-01", "close": 0.01, "volume": 3700000.0}, {"date": "2024-10-02", "close": 0.01, "volume": 300000.0}, {"date": "2024-10-03", "close": 0.01, "volume": 1444002.0}, {"date": "2024-10-04", "close": 0.01, "volume": 52000.0}, {"date": "2024-10-10", "close": 0.01, "volume": 4000.0}, {"date": "2024-10-17", "close": 0.015, "volume": 230458.0}, {"date": "2024-10-18", "close": 0.01, "volume": 102000.0}, {"date": "2024-10-22", "close": 0.01, "volume": 6005.0}, {"date": "2024-10-24", "close": 0.01, "volume": 5270000.0}, {"date": "2024-10-25", "close": 0.01, "volume": 450100.0}, {"date": "2024-10-28", "close": 0.01, "volume": 5408310.0}, {"date": "2024-10-29", "close": 0.01, "volume": 140458.0}, {"date": "2024-10-30", "close": 0.01, "volume": 1199758.0}, {"date": "2024-10-31", "close": 0.015, "volume": 50000.0}, {"date": "2024-11-01", "close": 0.01, "volume": 2959346.0}, {"date": "2024-11-04", "close": 0.01, "volume": 75000.0}, {"date": "2024-11-05", "close": 0.01, "volume": 25000.0}, {"date": "2024-11-07", "close": 0.01, "volume": 100000.0}, {"date": "2024-11-08", "close": 0.01, "volume": 96391.0}, {"date": "2024-11-11", "close": 0.015, "volume": 1429903.0}, {"date": "2024-11-12", "close": 0.01, "volume": 100565.0}, {"date": "2024-11-13", "close": 0.02, "volume": 1075001.0}, {"date": "2024-11-14", "close": 0.02, "volume": 2997093.0}, {"date": "2024-11-15", "close": 0.02, "volume": 1439857.0}, {"date": "2024-11-18", "close": 0.025, "volume": 100692.0}, {"date": "2024-11-19", "close": 0.03, "volume": 823608.0}, {"date": "2024-11-20", "close": 0.02, "volume": 885711.0}, {"date": "2024-11-21", "close": 0.01, "volume": 8267677.0}, {"date": "2024-11-22", "close": 0.02, "volume": 7054810.0}, {"date": "2024-11-25", "close": 0.02, "volume": 205000.0}, {"date": "2024-11-26", "close": 0.015, "volume": 38557.0}, {"date": "2024-11-27", "close": 0.01, "volume": 8329335.0}, {"date": "2024-11-28", "close": 0.01, "volume": 908744.0}, {"date": "2024-12-02", "close": 0.01, "volume": 60100.0}, {"date": "2024-12-03", "close": 0.01, "volume": 25000.0}, {"date": "2024-12-04", "close": 0.01, "volume": 100000.0}, {"date": "2024-12-05", "close": 0.01, "volume": 38167.0}, {"date": "2024-12-09", "close": 0.01, "volume": 225000.0}, {"date": "2024-12-10", "close": 0.01, "volume": 24000.0}, {"date": "2024-12-11", "close": 0.01, "volume": 2863.0}, {"date": "2024-12-12", "close": 0.01, "volume": 2258114.0}, {"date": "2024-12-13", "close": 0.01, "volume": 100000.0}, {"date": "2024-12-23", "close": 0.01, "volume": 10433.0}, {"date": "2024-12-24", "close": 0.01, "volume": 100000.0}, {"date": "2024-12-27", "close": 0.01, "volume": 893.0}, {"date": "2024-12-30", "close": 0.01, "volume": 14920.0}, {"date": "2025-01-02", "close": 0.01, "volume": 1501043.0}, {"date": "2025-01-03", "close": 0.01, "volume": 150377.0}, {"date": "2025-01-06", "close": 0.01, "volume": 173155.0}, {"date": "2025-01-08", "close": 0.01, "volume": 10500.0}, {"date": "2025-01-09", "close": 0.01, "volume": 100000.0}, {"date": "2025-01-10", "close": 0.01, "volume": 99900.0}, {"date": "2025-01-17", "close": 0.01, "volume": 399000.0}, {"date": "2025-01-20", "close": 0.01, "volume": 100000.0}, {"date": "2025-01-21", "close": 0.01, "volume": 51200.0}, {"date": "2025-01-29", "close": 0.01, "volume": 1500.0}, {"date": "2025-01-30", "close": 0.01, "volume": 60.0}, {"date": "2025-01-31", "close": 0.01, "volume": 60.0}, {"date": "2025-02-05", "close": 0.01, "volume": 11805.0}, {"date": "2025-02-06", "close": 0.01, "volume": 50060.0}, {"date": "2025-02-07", "close": 0.01, "volume": 60.0}, {"date": "2025-02-12", "close": 0.01, "volume": 100000.0}, {"date": "2025-02-14", "close": 0.01, "volume": 98.0}, {"date": "2025-02-17", "close": 0.01, "volume": 100060.0}, {"date": "2025-02-18", "close": 0.01, "volume": 100000.0}, {"date": "2025-02-19", "close": 0.01, "volume": 500000.0}, {"date": "2025-02-20", "close": 0.01, "volume": 100000.0}, {"date": "2025-02-21", "close": 0.01, "volume": 100000.0}, {"date": "2025-02-24", "close": 0.01, "volume": 600000.0}, {"date": "2025-02-26", "close": 0.01, "volume": 100000.0}, {"date": "2025-02-27", "close": 0.01, "volume": 612403.0}, {"date": "2025-02-28", "close": 0.01, "volume": 471994.0}, {"date": "2025-03-03", "close": 0.02, "volume": 200060.0}, {"date": "2025-03-04", "close": 0.01, "volume": 762032.0}, {"date": "2025-03-05", "close": 0.01, "volume": 81780.0}, {"date": "2025-03-06", "close": 0.01, "volume": 1000508.0}, {"date": "2025-03-14", "close": 0.01, "volume": 100000.0}, {"date": "2025-03-17", "close": 0.01, "volume": 55.0}, {"date": "2025-03-20", "close": 0.01, "volume": 9.0}, {"date": "2025-04-09", "close": 0.01, "volume": 139.0}, {"date": "2025-04-10", "close": 0.01, "volume": 50000.0}, {"date": "2025-04-11", "close": 0.01, "volume": 45.0}, {"date": "2025-04-24", "close": 0.01, "volume": 46.0}, {"date": "2025-05-08", "close": 0.01, "volume": 200121.0}, {"date": "2025-05-13", "close": 0.01, "volume": 90.0}, {"date": "2025-05-28", "close": 0.007, "volume": 5750.0}, {"date": "2025-05-29", "close": 0.009, "volume": 392000.0}, {"date": "2025-05-30", "close": 0.01, "volume": 671779.0}, {"date": "2025-06-02", "close": 0.008, "volume": 1118215.0}, {"date": "2025-06-03", "close": 0.007, "volume": 543997.0}, {"date": "2025-06-04", "close": 0.014, "volume": 7285387.0}, {"date": "2025-06-05", "close": 0.02, "volume": 5730545.0}, {"date": "2025-06-10", "close": 0.021, "volume": 2737140.0}, {"date": "2025-06-11", "close": 0.023, "volume": 4312490.0}, {"date": "2025-06-12", "close": 0.035, "volume": 6860821.0}, {"date": "2025-06-13", "close": 0.037, "volume": 4707350.0}, {"date": "2025-06-16", "close": 0.04, "volume": 3866001.0}, {"date": "2025-06-18", "close": 0.036, "volume": 5934823.0}, {"date": "2025-06-19", "close": 0.038, "volume": 1315761.0}, {"date": "2025-06-20", "close": 0.04, "volume": 2298649.0}, {"date": "2025-06-23", "close": 0.034, "volume": 6105237.0}, {"date": "2025-06-24", "close": 0.048, "volume": 5524235.0}, {"date": "2025-06-25", "close": 0.057, "volume": 7544994.0}, {"date": "2025-06-26", "close": 0.07, "volume": 5197685.0}, {"date": "2025-07-01", "close": 0.073, "volume": 14902301.0}, {"date": "2025-07-02", "close": 0.08, "volume": 16516393.0}, {"date": "2025-07-03", "close": 0.053, "volume": 29383426.0}, {"date": "2025-07-04", "close": 0.039, "volume": 13397905.0}, {"date": "2025-07-07", "close": 0.038, "volume": 5842628.0}, {"date": "2025-07-08", "close": 0.03, "volume": 6848648.0}, {"date": "2025-07-09", "close": 0.024, "volume": 13310340.0}, {"date": "2025-07-10", "close": 0.028, "volume": 3480883.0}, {"date": "2025-07-11", "close": 0.023, "volume": 30358896.0}, {"date": "2025-07-14", "close": 0.022, "volume": 8933361.0}, {"date": "2025-07-15", "close": 0.019, "volume": 13270853.0}, {"date": "2025-07-16", "close": 0.019, "volume": 2760355.0}, {"date": "2025-07-17", "close": 0.018, "volume": 3553654.0}, {"date": "2025-07-18", "close": 0.02, "volume": 6339263.0}, {"date": "2025-07-21", "close": 0.019, "volume": 2778646.0}, {"date": "2025-07-22", "close": 0.018, "volume": 1496396.0}, {"date": "2025-07-23", "close": 0.025, "volume": 64356470.0}, {"date": "2025-07-24", "close": 0.023, "volume": 14293876.0}, {"date": "2025-07-25", "close": 0.026, "volume": 35838380.0}, {"date": "2025-07-30", "close": 0.021, "volume": 20977809.0}, {"date": "2025-07-31", "close": 0.02, "volume": 10529580.0}, {"date": "2025-08-01", "close": 0.019, "volume": 9493926.0}, {"date": "2025-08-04", "close": 0.019, "volume": 4473795.0}, {"date": "2025-08-05", "close": 0.018, "volume": 2578511.0}, {"date": "2025-08-06", "close": 0.018, "volume": 7799101.0}, {"date": "2025-08-07", "close": 0.018, "volume": 19027667.0}, {"date": "2025-08-08", "close": 0.017, "volume": 9995232.0}, {"date": "2025-08-11", "close": 0.016, "volume": 13961909.0}, {"date": "2025-08-12", "close": 0.0155, "volume": 5293773.0}, {"date": "2025-08-13", "close": 0.0165, "volume": 3245967.0}, {"date": "2025-08-14", "close": 0.016, "volume": 12406152.0}, {"date": "2025-08-15", "close": 0.016, "volume": 11051495.0}, {"date": "2025-08-18", "close": 0.014, "volume": 12572274.0}, {"date": "2025-08-19", "close": 0.014, "volume": 7939728.0}, {"date": "2025-08-20", "close": 0.013, "volume": 3256362.0}, {"date": "2025-08-21", "close": 0.014, "volume": 2263720.0}, {"date": "2025-08-22", "close": 0.0135, "volume": 442463.0}, {"date": "2025-08-25", "close": 0.015, "volume": 21017740.0}, {"date": "2025-08-26", "close": 0.014, "volume": 1252317.0}, {"date": "2025-08-27", "close": 0.017, "volume": 16698095.0}, {"date": "2025-08-28", "close": 0.015, "volume": 19777748.0}, {"date": "2025-08-29", "close": 0.015, "volume": 5045854.0}, {"date": "2025-09-01", "close": 0.015, "volume": 9169649.0}, {"date": "2025-09-02", "close": 0.015, "volume": 3373294.0}, {"date": "2025-09-03", "close": 0.015, "volume": 3373211.0}, {"date": "2025-09-04", "close": 0.014, "volume": 8124105.0}, {"date": "2025-09-05", "close": 0.015, "volume": 4216507.0}, {"date": "2025-09-08", "close": 0.0135, "volume": 4041918.0}, {"date": "2025-09-09", "close": 0.013, "volume": 3327241.0}, {"date": "2025-09-10", "close": 0.014, "volume": 2104067.0}, {"date": "2025-09-11", "close": 0.013, "volume": 2166903.0}, {"date": "2025-09-12", "close": 0.014, "volume": 5645902.0}, {"date": "2025-09-15", "close": 0.014, "volume": 7322855.0}, {"date": "2025-09-16", "close": 0.014, "volume": 3547994.0}, {"date": "2025-09-17", "close": 0.013, "volume": 810996.0}, {"date": "2025-09-18", "close": 0.013, "volume": 664989.0}, {"date": "2025-09-19", "close": 0.013, "volume": 173712.0}, {"date": "2025-09-22", "close": 0.015, "volume": 11088814.0}, {"date": "2025-09-23", "close": 0.015, "volume": 4509527.0}, {"date": "2025-09-24", "close": 0.017, "volume": 11455621.0}, {"date": "2025-09-25", "close": 0.015, "volume": 5322461.0}, {"date": "2025-09-26", "close": 0.015, "volume": 2133758.0}, {"date": "2025-09-29", "close": 0.015, "volume": 1371024.0}, {"date": "2025-09-30", "close": 0.015, "volume": 500134.0}, {"date": "2025-10-01", "close": 0.014, "volume": 6292972.0}, {"date": "2025-10-02", "close": 0.015, "volume": 2076027.0}, {"date": "2025-10-03", "close": 0.0145, "volume": 771493.0}, {"date": "2025-10-06", "close": 0.0145, "volume": 1032833.0}, {"date": "2025-10-07", "close": 0.0135, "volume": 4384800.0}, {"date": "2025-10-08", "close": 0.015, "volume": 1470260.0}, {"date": "2025-10-09", "close": 0.014, "volume": 775519.0}, {"date": "2025-10-10", "close": 0.014, "volume": 2466138.0}, {"date": "2025-10-13", "close": 0.013, "volume": 11087532.0}, {"date": "2025-10-14", "close": 0.013, "volume": 1282094.0}, {"date": "2025-10-15", "close": 0.012, "volume": 5223789.0}, {"date": "2025-10-16", "close": 0.0125, "volume": 545366.0}, {"date": "2025-10-17", "close": 0.012, "volume": 1138745.0}, {"date": "2025-10-20", "close": 0.0125, "volume": 2020640.0}, {"date": "2025-10-21", "close": 0.0125, "volume": 67500.0}, {"date": "2025-10-22", "close": 0.013, "volume": 4852063.0}, {"date": "2025-10-23", "close": 0.012, "volume": 2083763.0}, {"date": "2025-10-24", "close": 0.012, "volume": 2394120.0}, {"date": "2025-10-27", "close": 0.012, "volume": 697447.0}, {"date": "2025-10-28", "close": 0.012, "volume": 1042380.0}, {"date": "2025-10-29", "close": 0.012, "volume": 15778.0}, {"date": "2025-10-30", "close": 0.013, "volume": 545410.0}, {"date": "2025-10-31", "close": 0.012, "volume": 1939124.0}, {"date": "2025-11-03", "close": 0.012, "volume": 2486393.0}, {"date": "2025-11-04", "close": 0.011, "volume": 1442183.0}, {"date": "2025-11-05", "close": 0.011, "volume": 1218347.0}, {"date": "2025-11-06", "close": 0.0115, "volume": 105000.0}, {"date": "2025-11-07", "close": 0.011, "volume": 722106.0}, {"date": "2025-11-10", "close": 0.012, "volume": 174784.0}, {"date": "2025-11-11", "close": 0.011, "volume": 393175.0}, {"date": "2025-11-12", "close": 0.012, "volume": 3681348.0}, {"date": "2025-11-13", "close": 0.012, "volume": 1013622.0}, {"date": "2025-11-14", "close": 0.012, "volume": 1008615.0}, {"date": "2025-11-17", "close": 0.012, "volume": 2059995.0}, {"date": "2025-11-18", "close": 0.011, "volume": 749349.0}, {"date": "2025-11-19", "close": 0.011, "volume": 494912.0}, {"date": "2025-11-20", "close": 0.011, "volume": 314202.0}, {"date": "2025-11-21", "close": 0.011, "volume": 1114169.0}, {"date": "2025-11-24", "close": 0.01, "volume": 221799.0}, {"date": "2025-11-25", "close": 0.011, "volume": 2527268.0}, {"date": "2025-11-26", "close": 0.01, "volume": 2088099.0}, {"date": "2025-11-27", "close": 0.011, "volume": 551156.0}, {"date": "2025-11-28", "close": 0.011, "volume": 95464.0}, {"date": "2025-12-01", "close": 0.01, "volume": 16399.0}, {"date": "2025-12-02", "close": 0.01, "volume": 1916797.0}, {"date": "2025-12-03", "close": 0.011, "volume": 1365804.0}, {"date": "2025-12-04", "close": 0.01, "volume": 94435.0}, {"date": "2025-12-05", "close": 0.01, "volume": 125532.0}, {"date": "2025-12-08", "close": 0.01, "volume": 677792.0}, {"date": "2025-12-09", "close": 0.01, "volume": 677010.0}, {"date": "2025-12-10", "close": 0.01, "volume": 211493.0}, {"date": "2025-12-11", "close": 0.008, "volume": 4418452.0}, {"date": "2025-12-12", "close": 0.009, "volume": 507629.0}, {"date": "2025-12-15", "close": 0.009, "volume": 25722.0}, {"date": "2025-12-16", "close": 0.0095, "volume": 50000.0}, {"date": "2025-12-17", "close": 0.009, "volume": 126400.0}, {"date": "2025-12-18", "close": 0.008, "volume": 1283430.0}, {"date": "2025-12-19", "close": 0.008, "volume": 49071.0}, {"date": "2025-12-22", "close": 0.0085, "volume": 412757.0}, {"date": "2025-12-23", "close": 0.0085, "volume": 100000.0}, {"date": "2025-12-24", "close": 0.008, "volume": 15000.0}, {"date": "2025-12-29", "close": 0.008, "volume": 3164971.0}, {"date": "2025-12-30", "close": 0.008, "volume": 1445526.0}, {"date": "2025-12-31", "close": 0.008, "volume": 75000.0}, {"date": "2026-01-02", "close": 0.008, "volume": 68136.0}, {"date": "2026-01-05", "close": 0.009, "volume": 799846.0}, {"date": "2026-01-06", "close": 0.009, "volume": 4350.0}, {"date": "2026-01-09", "close": 0.009, "volume": 3230135.0}, {"date": "2026-01-12", "close": 0.009, "volume": 49951.0}, {"date": "2026-01-13", "close": 0.008, "volume": 7091555.0}, {"date": "2026-01-14", "close": 0.008, "volume": 288772.0}, {"date": "2026-01-15", "close": 0.0085, "volume": 310431.0}, {"date": "2026-01-16", "close": 0.0085, "volume": 22222.0}, {"date": "2026-01-19", "close": 0.008, "volume": 175457.0}, {"date": "2026-01-20", "close": 0.008, "volume": 261999.0}, {"date": "2026-01-21", "close": 0.008, "volume": 344128.0}, {"date": "2026-01-22", "close": 0.012, "volume": 17910002.0}, {"date": "2026-01-23", "close": 0.01, "volume": 19156204.0}, {"date": "2026-01-27", "close": 0.01, "volume": 386417.0}, {"date": "2026-01-28", "close": 0.012, "volume": 6401100.0}, {"date": "2026-01-29", "close": 0.01, "volume": 1566588.0}, {"date": "2026-01-30", "close": 0.01, "volume": 3404468.0}, {"date": "2026-02-02", "close": 0.011, "volume": 452694.0}, {"date": "2026-02-03", "close": 0.01, "volume": 1026490.0}, {"date": "2026-02-04", "close": 0.01, "volume": 5243652.0}, {"date": "2026-02-05", "close": 0.01, "volume": 1507548.0}, {"date": "2026-02-06", "close": 0.01, "volume": 982810.0}, {"date": "2026-02-09", "close": 0.01, "volume": 2267960.0}, {"date": "2026-02-10", "close": 0.01, "volume": 701217.0}, {"date": "2026-02-11", "close": 0.009, "volume": 80000.0}, {"date": "2026-02-12", "close": 0.009, "volume": 3748547.0}, {"date": "2026-02-13", "close": 0.009, "volume": 1120494.0}, {"date": "2026-02-16", "close": 0.01, "volume": 9616611.0}, {"date": "2026-02-17", "close": 0.011, "volume": 3904265.0}, {"date": "2026-02-18", "close": 0.011, "volume": 5177925.0}, {"date": "2026-02-19", "close": 0.011, "volume": 65818.0}, {"date": "2026-02-23", "close": 0.013, "volume": 15040253.0}, {"date": "2026-02-24", "close": 0.012, "volume": 2435706.0}, {"date": "2026-02-25", "close": 0.013, "volume": 8580333.0}, {"date": "2026-02-26", "close": 0.013, "volume": 1649608.0}, {"date": "2026-02-27", "close": 0.012, "volume": 1332262.0}, {"date": "2026-03-02", "close": 0.011, "volume": 2866830.0}, {"date": "2026-03-03", "close": 0.011, "volume": 3579837.0}, {"date": "2026-03-04", "close": 0.01, "volume": 556305.0}, {"date": "2026-03-05", "close": 0.01, "volume": 9526291.0}, {"date": "2026-03-06", "close": 0.01, "volume": 2353158.0}, {"date": "2026-03-09", "close": 0.011, "volume": 2390407.0}, {"date": "2026-03-10", "close": 0.01, "volume": 88888.0}, {"date": "2026-03-11", "close": 0.009, "volume": 1975000.0}, {"date": "2026-03-12", "close": 0.01, "volume": 11358.0}, {"date": "2026-03-18", "close": 0.009, "volume": 30000.0}, {"date": "2026-03-19", "close": 0.009, "volume": 3053525.0}, {"date": "2026-03-20", "close": 0.008, "volume": 3500.0}, {"date": "2026-03-23", "close": 0.009, "volume": 749171.0}, {"date": "2026-03-25", "close": 0.009, "volume": 884547.0}, {"date": "2026-03-26", "close": 0.0095, "volume": 29000.0}, {"date": "2026-03-27", "close": 0.009, "volume": 127768.0}, {"date": "2026-03-30", "close": 0.01, "volume": 112454.0}, {"date": "2026-03-31", "close": 0.008, "volume": 1119820.0}, {"date": "2026-04-02", "close": 0.009, "volume": 75000.0}, {"date": "2026-04-08", "close": 0.008, "volume": 72881.0}, {"date": "2026-04-09", "close": 0.0085, "volume": 139669.0}, {"date": "2026-04-10", "close": 0.009, "volume": 3477816.0}, {"date": "2026-04-13", "close": 0.009, "volume": 2078533.0}, {"date": "2026-04-16", "close": 0.0085, "volume": 223520.0}, {"date": "2026-04-17", "close": 0.008, "volume": 22027.0}, {"date": "2026-04-20", "close": 0.009, "volume": 18000.0}, {"date": "2026-04-21", "close": 0.008, "volume": 27531.0}, {"date": "2026-04-22", "close": 0.008, "volume": 6386179.0}, {"date": "2026-04-23", "close": 0.008, "volume": 500446.0}, {"date": "2026-04-27", "close": 0.008, "volume": 2353732.0}, {"date": "2026-04-28", "close": 0.007, "volume": 1536926.0}, {"date": "2026-04-29", "close": 0.007, "volume": 358926.0}, {"date": "2026-04-30", "close": 0.007, "volume": 640628.0}, {"date": "2026-05-01", "close": 0.007, "volume": 2897039.0}, {"date": "2026-05-04", "close": 0.006, "volume": 1303136.0}, {"date": "2026-05-05", "close": 0.006, "volume": 1334.0}, {"date": "2026-05-06", "close": 0.007, "volume": 241291.0}, {"date": "2026-05-07", "close": 0.008, "volume": 352423.0}, {"date": "2026-05-08", "close": 0.008, "volume": 14461.0}, {"date": "2026-05-11", "close": 0.007, "volume": 575018.0}, {"date": "2026-05-12", "close": 0.0075, "volume": 307142.0}, {"date": "2026-05-13", "close": 0.007, "volume": 123188.0}, {"date": "2026-05-14", "close": 0.007, "volume": 3925223.0}, {"date": "2026-05-18", "close": 0.007, "volume": 53500.0}, {"date": "2026-05-19", "close": 0.007, "volume": 20000.0}, {"date": "2026-05-20", "close": 0.007, "volume": 227087.0}, {"date": "2026-05-21", "close": 0.009, "volume": 10003399.0}, {"date": "2026-05-22", "close": 0.009, "volume": 2848238.0}, {"date": "2026-05-25", "close": 0.009, "volume": 424021.0}, {"date": "2026-05-27", "close": 0.01, "volume": 262756.0}, {"date": "2026-05-28", "close": 0.011, "volume": 24236027.0}, {"date": "2026-05-29", "close": 0.011, "volume": 776223.0}, {"date": "2026-06-01", "close": 0.011, "volume": 1604326.0}, {"date": "2026-06-02", "close": 0.01, "volume": 1647668.0}, {"date": "2026-06-03", "close": 0.01, "volume": 2300814.0}, {"date": "2026-06-04", "close": 0.009, "volume": 50554.0}, {"date": "2026-06-05", "close": 0.01, "volume": 176890.0}, {"date": "2026-06-09", "close": 0.009, "volume": 1853083.0}, {"date": "2026-06-10", "close": 0.009, "volume": 67739.0}, {"date": "2026-06-11", "close": 0.009, "volume": 1314529.0}, {"date": "2026-06-12", "close": 0.01, "volume": 2816308.0}, {"date": "2026-06-15", "close": 0.009, "volume": 107700.0}, {"date": "2026-06-16", "close": 0.01, "volume": 1422743.0}, {"date": "2026-06-17", "close": 0.009, "volume": 1345661.0}, {"date": "2026-06-18", "close": 0.01, "volume": 2391750.0}, {"date": "2026-06-19", "close": 0.0095, "volume": 259461.0}, {"date": "2026-06-22", "close": 0.0085, "volume": 1405292.0}, {"date": "2026-06-23", "close": 0.008, "volume": 102084.0}, {"date": "2026-06-24", "close": 0.008, "volume": 1309135.0}, {"date": "2026-06-25", "close": 0.008, "volume": 517093.0}, {"date": "2026-06-26", "close": 0.008, "volume": 1587146.0}, {"date": "2026-06-29", "close": 0.008, "volume": 6085709.0}, {"date": "2026-06-30", "close": 0.008, "volume": 523200.0}, {"date": "2026-07-01", "close": 0.008, "volume": 150680.0}, {"date": "2026-07-03", "close": 0.007, "volume": 2243482.0}, {"date": "2026-07-06", "close": 0.008, "volume": 550864.0}, {"date": "2026-07-07", "close": 0.008, "volume": 1062500.0}, {"date": "2026-07-08", "close": 0.008, "volume": 127600.0}, {"date": "2026-07-09", "close": 0.009, "volume": 2803803.0}, {"date": "2026-07-10", "close": 0.009, "volume": 250112.0}, {"date": "2026-07-13", "close": 0.009, "volume": 653442.0}, {"date": "2026-07-15", "close": 0.008, "volume": 400.0}, {"date": "2026-07-17", "close": 0.009, "volume": 1054900.0}, {"date": "2026-07-22", "close": 0.007, "volume": 2196507.0}, {"date": "2026-07-23", "close": 0.008, "volume": 3354599.0}, {"date": "2026-07-27", "close": 0.0075, "volume": 1291166.0}, {"date": "2026-07-30", "close": 0.0075, "volume": 1266500.0}, {"date": "2026-07-31", "close": 0.008, "volume": 3163517.0}, {"date": "2026-08-03", "close": 0.008, "volume": 422097.0}, {"date": "2026-08-06", "close": 0.007, "volume": 9668523.0}, {"date": "2026-08-10", "close": 0.007, "volume": 2714.0}, {"date": "2026-08-11", "close": 0.007, "volume": 1399100.0}, {"date": "2026-08-12", "close": 0.006, "volume": 3069937.0}, {"date": "2026-08-14", "close": 0.006, "volume": 1220000.0}, {"date": "2026-08-17", "close": 0.006, "volume": 2594301.0}, {"date": "2026-08-19", "close": 0.006, "volume": 20000.0}, {"date": "2026-08-20", "close": 0.007, "volume": 229296.0}, {"date": "2026-08-21", "close": 0.006, "volume": 10169282.0}, {"date": "2026-08-24", "close": 0.005, "volume": 10949573.0}, {"date": "2026-08-25", "close": 0.005, "volume": 9935758.0}, {"date": "2026-08-26", "close": 0.005, "volume": 4869832.0}, {"date": "2026-08-27", "close": 0.0045, "volume": 4922332.0}, {"date": "2026-08-28", "close": 0.005, "volume": 4575056.0}, {"date": "2026-08-31", "close": 0.0045, "volume": 1509727.0}, {"date": "2026-09-01", "close": 0.005, "volume": 7088044.0}, {"date": "2026-09-02", "close": 0.0045, "volume": 487113.0}, {"date": "2026-09-03", "close": 0.005, "volume": 3440354.0}, {"date": "2026-09-04", "close": 0.005, "volume": 940112.0}], "refreshing": true}