{"ticker": "EPN", "overview": {"name": "Epsilon Healthcare Limited", "country": "Australia", "industry": "Pharmaceuticals, Biotechnology & Life Sciences"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 1, "buy_sum": 30000.0, "sell_n": 0, "sell_sum": 0, "net": 30000.0, "insiders": 1, "first_date": "2026-07-03", "last_date": "2026-07-03"}, "metrics": {"ticker": "EPN", "has_prices": true, "as_of": "2026-09-04", "last": 0.026, "prev_close": 0.023, "change": 0.002999999999999999, "change_pct": 0.13043478260869562, "session_volume": 98973.0, "vwap_5": 0.0231950248834655, "vwap_20": 0.024087240759585682, "vwap_60": 0.023608257499509285, "vwap_250": 0.026703736570106412, "high_52w": 0.038, "low_52w": 0.019, "avg_volume_20": 404323.05, "sessions": 400, "market_cap": {"value": 11284016.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03140691", "src": "ASX", "ticker": "EPN", "cik": "", "company": "Epsilon Healthcare Limited", "company_raw": "Epsilon Healthcare Limited", "who": "Zoe Hutchings", "who_key": "Zoe Hutchings", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Zoe Hutchings just moved their EPN stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03140691", "trade_date": "2026-09-17", "timestamp": "2026-09-17", "mins": 67182}, {"id": "ASX-03138218", "src": "ASX", "ticker": "EPN", "cik": "", "company": "Epsilon Healthcare Limited", "company_raw": "Epsilon Healthcare Limited", "who": "Alan Beasley", "who_key": "Alan Beasley", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Boardroom paperwork: Alan Beasley changes a holding in EPN", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03138218", "trade_date": "2026-09-10", "timestamp": "2026-09-10", "mins": 77262}, {"id": "ASX3Y-03108320-1", "src": "ASX", "ticker": "EPN", "cik": "", "company": "Epsilon Healthcare Limited", "company_raw": "Epsilon Healthcare Limited", "who": "Zoe Hutchings", "who_key": "Zoe Hutchings", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 30000.0, "score": 43.8, "price_sensitive": true, "cluster": 0, "industry": null, "country": "Australia", "headline": "Director buys $30K of EPN", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03108320", "trade_date": "2026-07-03", "timestamp": "2026-07-03", "mins": 176622}], "recent_buys": [{"id": "ASX3Y-03108320-1", "src": "ASX", "ticker": "EPN", "cik": "", "company": "Epsilon Healthcare Limited", "company_raw": "Epsilon Healthcare Limited", "who": "Zoe Hutchings", "who_key": "Zoe Hutchings", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 30000.0, "score": 43.8, "price_sensitive": true, "cluster": 0, "industry": null, "country": "Australia", "headline": "Director buys $30K of EPN", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03108320", "trade_date": "2026-07-03", "timestamp": "2026-07-03", "mins": 176622}], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Zoe Hutchings", "notice_type": "3Y", "direct_shares": 6.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-09-17", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03136632-2A1697721", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Zoe Hutchings", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-06", "source_url": "https://www.marketindex.com.au/asx/epn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Zoe Hutchings", "notice_type": "3Y", "direct_shares": 3569126.0, "indirect_shares": null, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest. Not applicable", "pct": null, "notice_date": "2026-07-06", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03108320-2A1682954", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Alan Beasley", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-08", "source_url": "https://www.marketindex.com.au/asx/epn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Peter Giannopoulos", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-08", "source_url": "https://www.marketindex.com.au/asx/epn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Alan Beasley", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-11", "source_url": "https://www.marketindex.com.au/asx/epn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Zoe Hutchings", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-01-12", "source_url": "https://www.marketindex.com.au/asx/epn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Zoe Hutchings", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-01-05", "source_url": "https://www.marketindex.com.au/asx/epn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Zoe Hutchings", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-30", "source_url": "https://www.marketindex.com.au/asx/epn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Alan Beasley", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-07-31", "source_url": "https://www.marketindex.com.au/asx/epn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Alan Beasley", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-07-29", "source_url": "https://www.marketindex.com.au/asx/epn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Peter Giannopoulos", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-07-29", "source_url": "https://www.marketindex.com.au/asx/epn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "L Cattelan", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-12-16", "source_url": "https://www.marketindex.com.au/asx/epn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Radcliff", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-07-12", "source_url": "https://www.marketindex.com.au/asx/epn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Cattelan", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-07-12", "source_url": "https://www.marketindex.com.au/asx/epn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "G Radcliff", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-03-29", "source_url": "https://www.marketindex.com.au/asx/epn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Gary Radcliff", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-03-15", "source_url": "https://www.marketindex.com.au/asx/epn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Lou Cattelan", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-03-15", "source_url": "https://www.marketindex.com.au/asx/epn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "P Wallace", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-02-02", "source_url": "https://www.marketindex.com.au/asx/epn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "H Macdonald", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-02-02", "source_url": "https://www.marketindex.com.au/asx/epn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "I Mutton", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-02-02", "source_url": "https://www.marketindex.com.au/asx/epn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Steven Xu", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-01-12", "source_url": "https://www.marketindex.com.au/asx/epn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J Hall", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2017-10-19", "source_url": "https://www.marketindex.com.au/asx/epn", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-08", "source_url": "https://www.marketindex.com.au/asx/epn", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-08", "source_url": "https://www.marketindex.com.au/asx/epn", "needs_ocr": 0}], "directors": [{"name": "Peter Giannopoulos", "first_seen": "2025-07-29", "last_seen": "2026-06-08", "status": "current", "notices": 2}, {"name": "Alan Beasley", "first_seen": "2025-07-29", "last_seen": "2026-06-08", "status": "current", "notices": 4}, {"name": "Zoe Hutchings", "first_seen": "2025-12-30", "last_seen": "2026-09-17", "status": "current", "notices": 6}, {"name": "J Hall", "first_seen": "2017-10-19", "last_seen": "2017-10-19", "status": "past", "notices": 1}, {"name": "Steven Xu", "first_seen": "2018-01-12", "last_seen": "2018-01-12", "status": "past", "notices": 1}, {"name": "P Wallace", "first_seen": "2018-02-02", "last_seen": "2018-02-02", "status": "past", "notices": 1}, {"name": "I Mutton", "first_seen": "2018-02-02", "last_seen": "2018-02-02", "status": "past", "notices": 1}, {"name": "H Macdonald", "first_seen": "2018-02-02", "last_seen": "2018-02-02", "status": "past", "notices": 1}, {"name": "Lou Cattelan", "first_seen": "2018-03-15", "last_seen": "2018-03-15", "status": "past", "notices": 1}, {"name": "Gary Radcliff", "first_seen": "2018-03-15", "last_seen": "2018-03-15", "status": "past", "notices": 1}, {"name": "G Radcliff", "first_seen": "2018-03-29", "last_seen": "2018-03-29", "status": "past", "notices": 1}, {"name": "Radcliff", "first_seen": "2018-07-12", "last_seen": "2018-07-12", "status": "past", "notices": 1}, {"name": "Cattelan", "first_seen": "2018-07-12", "last_seen": "2018-07-12", "status": "past", "notices": 1}, {"name": "L Cattelan", "first_seen": "2019-12-16", "last_seen": "2019-12-16", "status": "past", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [{"who": "Zoe Hutchings", "who_key": "Zoe Hutchings", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 30000.0, "sold": 0, "net": 30000.0, "trades": 1, "top_score": 43.8, "lean": "buying", "history": [{"action": "BUY", "amount": 30000.0, "date": "2026-07-03", "score": 43.8, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03108320"}], "latest": {"action": "BUY", "amount": 30000.0, "date": "2026-07-03", "score": 43.8, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03108320"}}], "activity": [], "announcements": [{"date": "2026-10-30", "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/2924-03156060-2A1707295"}, {"date": "2026-09-27", "form": "Periodic Reports", "title": "Shareholder Update", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03140473-2A1699684"}, {"date": "2026-09-24", "form": "Periodic Reports", "title": "Update to Appendix 4C Managing Director Loan", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03139670-2A1699135"}, {"date": "2026-09-17", "form": "Security Holder Details", "title": "Change of Director's Interest Notice - Zoe Hutchings", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03136632-2A1697721"}, {"date": "2026-09-14", "form": "Progress Report", "title": "Epsilon Progresses Global Manufacturing Opportunity", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03135540-2A1697170"}], "performance": {"ticker": "EPN", "has_prices": true, "summary": {"n": 1, "avg": -0.09090909090909084, "win_rate": 0.0, "best": -0.09090909090909084, "worst": -0.09090909090909084, "as_of": "2026-10-30"}, "buys": [{"who": "Zoe Hutchings", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 30000.0, "date": "2026-07-03", "score": 43.8, "ref_price": 0.022, "return": -0.09090909090909084}]}, "price_series": [{"date": "2017-05-04", "close": 0.405, "volume": 25816736.0}, {"date": "2017-05-05", "close": 0.365, "volume": 7751917.0}, {"date": "2017-05-08", "close": 0.385, "volume": 6559940.0}, {"date": "2017-05-09", "close": 0.375, "volume": 6383135.0}, {"date": "2017-05-10", "close": 0.345, "volume": 3528756.0}, {"date": "2017-05-11", "close": 0.35, "volume": 2113823.0}, {"date": "2017-05-12", "close": 0.34, "volume": 2813311.0}, {"date": "2017-05-15", "close": 0.34, "volume": 976122.0}, {"date": "2017-05-16", "close": 0.335, "volume": 1078359.0}, {"date": "2017-05-17", "close": 0.345, "volume": 937096.0}, {"date": "2017-05-18", "close": 0.315, "volume": 2653109.0}, {"date": "2017-05-19", "close": 0.32, "volume": 810656.0}, {"date": "2017-05-22", "close": 0.33, "volume": 545764.0}, {"date": "2017-05-24", "close": 0.33, "volume": 2438457.0}, {"date": "2017-05-25", "close": 0.285, "volume": 2056182.0}, {"date": "2017-05-26", "close": 0.3, "volume": 1518817.0}, {"date": "2017-05-29", "close": 0.31, "volume": 1164587.0}, {"date": "2017-05-30", "close": 0.305, "volume": 330399.0}, {"date": "2017-05-31", "close": 0.305, "volume": 344200.0}, {"date": "2017-06-01", "close": 0.295, "volume": 151127.0}, {"date": "2017-06-02", "close": 0.295, "volume": 365489.0}, {"date": "2017-06-05", "close": 0.3, "volume": 182703.0}, {"date": "2017-06-06", "close": 0.29, "volume": 70600.0}, {"date": "2017-06-07", "close": 0.29, "volume": 66900.0}, {"date": "2017-06-08", "close": 0.295, "volume": 376352.0}, {"date": "2017-06-09", "close": 0.29, "volume": 177755.0}, {"date": "2017-06-13", "close": 0.28, "volume": 306791.0}, {"date": "2017-06-14", "close": 0.29, "volume": 118685.0}, {"date": "2017-06-15", "close": 0.275, "volume": 161126.0}, {"date": "2017-06-16", "close": 0.28, "volume": 254312.0}, {"date": "2017-06-19", "close": 0.275, "volume": 193621.0}, {"date": "2017-06-20", "close": 0.26, "volume": 336950.0}, {"date": "2017-06-21", "close": 0.25, "volume": 358307.0}, {"date": "2017-06-22", "close": 0.255, "volume": 430326.0}, {"date": "2017-06-23", "close": 0.25, "volume": 185160.0}, {"date": "2017-06-26", "close": 0.255, "volume": 261950.0}, {"date": "2017-06-27", "close": 0.25, "volume": 183372.0}, {"date": "2017-06-28", "close": 0.27, "volume": 305043.0}, {"date": "2017-06-29", "close": 0.29, "volume": 374228.0}, {"date": "2017-06-30", "close": 0.295, "volume": 170270.0}, {"date": "2017-07-03", "close": 0.28, "volume": 549413.0}, {"date": "2017-07-04", "close": 0.295, "volume": 247927.0}, {"date": "2017-07-05", "close": 0.295, "volume": 107622.0}, {"date": "2017-07-06", "close": 0.315, "volume": 991704.0}, {"date": "2017-07-11", "close": 0.285, "volume": 1680231.0}, {"date": "2017-07-12", "close": 0.275, "volume": 682376.0}, {"date": "2017-07-13", "close": 0.265, "volume": 325504.0}, {"date": "2017-07-14", "close": 0.27, "volume": 299242.0}, {"date": "2017-07-17", "close": 0.27, "volume": 264983.0}, {"date": "2017-07-18", "close": 0.27, "volume": 161818.0}, {"date": "2017-07-19", "close": 0.25, "volume": 209119.0}, {"date": "2017-07-20", "close": 0.26, "volume": 85385.0}, {"date": "2017-07-21", "close": 0.27, "volume": 189765.0}, {"date": "2017-07-24", "close": 0.26, "volume": 50957.0}, {"date": "2017-07-25", "close": 0.255, "volume": 75259.0}, {"date": "2017-07-26", "close": 0.26, "volume": 48140.0}, {"date": "2017-07-27", "close": 0.27, "volume": 264569.0}, {"date": "2017-07-28", "close": 0.27, "volume": 4085.0}, {"date": "2017-07-31", "close": 0.25, "volume": 110422.0}, {"date": "2017-08-01", "close": 0.255, "volume": 150851.0}, {"date": "2017-08-02", "close": 0.26, "volume": 201314.0}, {"date": "2017-08-03", "close": 0.26, "volume": 215732.0}, {"date": "2017-08-04", "close": 0.26, "volume": 325730.0}, {"date": "2017-08-07", "close": 0.25, "volume": 327406.0}, {"date": "2017-08-08", "close": 0.25, "volume": 278100.0}, {"date": "2017-08-09", "close": 0.285, "volume": 1942575.0}, {"date": "2017-08-10", "close": 0.27, "volume": 1226358.0}, {"date": "2017-08-11", "close": 0.275, "volume": 150669.0}, {"date": "2017-08-14", "close": 0.28, "volume": 274839.0}, {"date": "2017-08-15", "close": 0.31, "volume": 2706997.0}, {"date": "2017-08-16", "close": 0.305, "volume": 597979.0}, {"date": "2017-08-17", "close": 0.295, "volume": 640065.0}, {"date": "2017-08-18", "close": 0.3, "volume": 592707.0}, {"date": "2017-08-21", "close": 0.31, "volume": 557596.0}, {"date": "2017-08-22", "close": 0.305, "volume": 382536.0}, {"date": "2017-08-23", "close": 0.29, "volume": 346930.0}, {"date": "2017-08-24", "close": 0.27, "volume": 565984.0}, {"date": "2017-08-25", "close": 0.27, "volume": 379718.0}, {"date": "2017-08-28", "close": 0.27, "volume": 41006.0}, {"date": "2017-08-29", "close": 0.26, "volume": 254640.0}, {"date": "2017-08-30", "close": 0.275, "volume": 62377.0}, {"date": "2017-08-31", "close": 0.27, "volume": 141243.0}, {"date": "2017-09-01", "close": 0.28, "volume": 356059.0}, {"date": "2017-09-04", "close": 0.28, "volume": 167241.0}, {"date": "2017-09-05", "close": 0.285, "volume": 223270.0}, {"date": "2017-09-06", "close": 0.28, "volume": 64949.0}, {"date": "2017-09-07", "close": 0.265, "volume": 99136.0}, {"date": "2017-09-08", "close": 0.275, "volume": 387543.0}, {"date": "2017-09-11", "close": 0.275, "volume": 38458.0}, {"date": "2017-09-12", "close": 0.27, "volume": 99357.0}, {"date": "2017-09-13", "close": 0.275, "volume": 56385.0}, {"date": "2017-09-14", "close": 0.275, "volume": 36351.0}, {"date": "2017-09-15", "close": 0.27, "volume": 439064.0}, {"date": "2017-09-18", "close": 0.265, "volume": 49081.0}, {"date": "2017-09-19", "close": 0.275, "volume": 93965.0}, {"date": "2017-09-20", "close": 0.28, "volume": 13346.0}, {"date": "2017-09-21", "close": 0.27, "volume": 78434.0}, {"date": "2017-09-22", "close": 0.27, "volume": 23795.0}, {"date": "2017-09-25", "close": 0.27, "volume": 66420.0}, {"date": "2017-09-26", "close": 0.265, "volume": 59172.0}, {"date": "2017-09-27", "close": 0.275, "volume": 59466.0}, {"date": "2017-09-28", "close": 0.26, "volume": 37903.0}, {"date": "2017-09-29", "close": 0.27, "volume": 18666.0}, {"date": "2017-10-02", "close": 0.275, "volume": 54529.0}, {"date": "2017-10-03", "close": 0.265, "volume": 4500.0}, {"date": "2017-10-04", "close": 0.27, "volume": 367097.0}, {"date": "2017-10-05", "close": 0.26, "volume": 67917.0}, {"date": "2017-10-06", "close": 0.265, "volume": 55065.0}, {"date": "2017-10-09", "close": 0.26, "volume": 36895.0}, {"date": "2017-10-10", "close": 0.26, "volume": 79034.0}, {"date": "2017-10-11", "close": 0.245, "volume": 289830.0}, {"date": "2017-10-12", "close": 0.245, "volume": 74062.0}, {"date": "2017-10-13", "close": 0.245, "volume": 110143.0}, {"date": "2017-10-16", "close": 0.24, "volume": 248639.0}, {"date": "2017-10-17", "close": 0.235, "volume": 184469.0}, {"date": "2017-10-18", "close": 0.235, "volume": 62704.0}, {"date": "2017-10-19", "close": 0.25, "volume": 336013.0}, {"date": "2017-10-20", "close": 0.23, "volume": 186682.0}, {"date": "2017-10-23", "close": 0.225, "volume": 282602.0}, {"date": "2017-10-24", "close": 0.215, "volume": 222152.0}, {"date": "2017-10-25", "close": 0.2, "volume": 217534.0}, {"date": "2017-10-26", "close": 0.2, "volume": 480556.0}, {"date": "2017-10-27", "close": 0.225, "volume": 211367.0}, {"date": "2017-10-30", "close": 0.32, "volume": 5863493.0}, {"date": "2017-10-31", "close": 0.325, "volume": 1240178.0}, {"date": "2017-11-01", "close": 0.305, "volume": 652434.0}, {"date": "2017-11-02", "close": 0.285, "volume": 334307.0}, {"date": "2017-11-03", "close": 0.27, "volume": 359105.0}, {"date": "2017-11-06", "close": 0.27, "volume": 285863.0}, {"date": "2017-11-07", "close": 0.29, "volume": 305881.0}, {"date": "2017-11-08", "close": 0.305, "volume": 372968.0}, {"date": "2017-11-09", "close": 0.36, "volume": 1716405.0}, {"date": "2017-11-10", "close": 0.355, "volume": 1465949.0}, {"date": "2017-11-13", "close": 0.45, "volume": 3098238.0}, {"date": "2017-11-14", "close": 0.525, "volume": 1795125.0}, {"date": "2017-11-15", "close": 0.92, "volume": 6959206.0}, {"date": "2017-11-16", "close": 0.65, "volume": 5560446.0}, {"date": "2017-11-17", "close": 0.85, "volume": 5059449.0}, {"date": "2017-11-20", "close": 0.95, "volume": 6460624.0}, {"date": "2017-11-21", "close": 1.02, "volume": 2054825.0}, {"date": "2017-11-22", "close": 1.08, "volume": 1993614.0}, {"date": "2017-11-23", "close": 1.005, "volume": 1368539.0}, {"date": "2017-11-24", "close": 0.95, "volume": 1096749.0}, {"date": "2017-11-27", "close": 0.91, "volume": 437397.0}, {"date": "2017-11-28", "close": 0.9, "volume": 1173156.0}, {"date": "2017-11-29", "close": 0.85, "volume": 836845.0}, {"date": "2017-11-30", "close": 0.825, "volume": 621652.0}, {"date": "2017-12-01", "close": 0.82, "volume": 700888.0}, {"date": "2017-12-04", "close": 0.77, "volume": 688049.0}, {"date": "2017-12-05", "close": 0.76, "volume": 748539.0}, {"date": "2017-12-06", "close": 0.735, "volume": 377926.0}, {"date": "2017-12-07", "close": 0.795, "volume": 1220550.0}, {"date": "2017-12-08", "close": 0.755, "volume": 395958.0}, {"date": "2017-12-11", "close": 0.79, "volume": 258730.0}, {"date": "2017-12-14", "close": 0.69, "volume": 1364782.0}, {"date": "2017-12-15", "close": 0.675, "volume": 597243.0}, {"date": "2017-12-18", "close": 0.64, "volume": 309116.0}, {"date": "2017-12-19", "close": 0.625, "volume": 2452771.0}, {"date": "2017-12-20", "close": 0.62, "volume": 1081056.0}, {"date": "2017-12-21", "close": 0.63, "volume": 464710.0}, {"date": "2017-12-22", "close": 0.61, "volume": 192207.0}, {"date": "2017-12-27", "close": 0.63, "volume": 258518.0}, {"date": "2017-12-28", "close": 0.725, "volume": 1673781.0}, {"date": "2017-12-29", "close": 0.68, "volume": 1029056.0}, {"date": "2018-01-02", "close": 0.695, "volume": 571738.0}, {"date": "2018-01-03", "close": 0.715, "volume": 742552.0}, {"date": "2018-01-04", "close": 0.935, "volume": 4581547.0}, {"date": "2018-01-05", "close": 1.005, "volume": 6896870.0}, {"date": "2018-01-08", "close": 0.89, "volume": 2563757.0}, {"date": "2018-01-09", "close": 0.975, "volume": 1564560.0}, {"date": "2018-01-10", "close": 0.91, "volume": 752931.0}, {"date": "2018-01-11", "close": 0.89, "volume": 641236.0}, {"date": "2018-01-12", "close": 0.9, "volume": 793469.0}, {"date": "2018-01-15", "close": 0.91, "volume": 744279.0}, {"date": "2018-01-16", "close": 0.985, "volume": 1327559.0}, {"date": "2018-01-17", "close": 0.97, "volume": 1418854.0}, {"date": "2018-01-18", "close": 0.925, "volume": 624907.0}, {"date": "2018-01-19", "close": 0.91, "volume": 344924.0}, {"date": "2018-01-22", "close": 0.89, "volume": 431614.0}, {"date": "2018-01-23", "close": 0.895, "volume": 331221.0}, {"date": "2018-01-24", "close": 0.905, "volume": 1415974.0}, {"date": "2018-01-25", "close": 0.86, "volume": 813519.0}, {"date": "2018-01-29", "close": 0.84, "volume": 830119.0}, {"date": "2018-01-30", "close": 0.85, "volume": 378234.0}, {"date": "2018-01-31", "close": 0.825, "volume": 409429.0}, {"date": "2018-02-01", "close": 0.825, "volume": 198561.0}, {"date": "2018-02-02", "close": 0.84, "volume": 438897.0}, {"date": "2018-02-05", "close": 0.8, "volume": 572892.0}, {"date": "2018-02-06", "close": 0.715, "volume": 759449.0}, {"date": "2018-02-07", "close": 0.76, "volume": 1261075.0}, {"date": "2018-02-08", "close": 0.755, "volume": 293580.0}, {"date": "2018-02-09", "close": 0.725, "volume": 674193.0}, {"date": "2018-02-12", "close": 0.71, "volume": 498513.0}, {"date": "2018-02-13", "close": 0.8, "volume": 746432.0}, {"date": "2018-02-14", "close": 0.765, "volume": 217085.0}, {"date": "2018-02-15", "close": 0.815, "volume": 582084.0}, {"date": "2018-02-16", "close": 0.87, "volume": 870111.0}, {"date": "2018-02-19", "close": 0.84, "volume": 499894.0}, {"date": "2018-02-20", "close": 0.79, "volume": 443017.0}, {"date": "2018-02-21", "close": 0.755, "volume": 349390.0}, {"date": "2018-02-22", "close": 0.8, "volume": 234355.0}, {"date": "2018-02-23", "close": 0.77, "volume": 290025.0}, {"date": "2018-02-26", "close": 0.78, "volume": 89661.0}, {"date": "2018-02-27", "close": 0.76, "volume": 160082.0}, {"date": "2018-02-28", "close": 0.77, "volume": 965496.0}, {"date": "2018-03-01", "close": 0.725, "volume": 505834.0}, {"date": "2018-03-02", "close": 0.72, "volume": 832313.0}, {"date": "2018-03-05", "close": 0.73, "volume": 179333.0}, {"date": "2018-03-06", "close": 0.73, "volume": 304180.0}, {"date": "2018-03-07", "close": 0.645, "volume": 1371247.0}, {"date": "2018-03-08", "close": 0.685, "volume": 553246.0}, {"date": "2018-03-09", "close": 0.655, "volume": 431553.0}, {"date": "2018-03-12", "close": 0.66, "volume": 518459.0}, {"date": "2018-03-13", "close": 0.64, "volume": 830186.0}, {"date": "2018-03-14", "close": 0.6, "volume": 1224512.0}, {"date": "2018-03-16", "close": 0.64, "volume": 1383117.0}, {"date": "2018-03-19", "close": 0.595, "volume": 757965.0}, {"date": "2018-03-20", "close": 0.6, "volume": 219459.0}, {"date": "2018-03-21", "close": 0.615, "volume": 119491.0}, {"date": "2018-03-22", "close": 0.615, "volume": 196801.0}, {"date": "2018-03-23", "close": 0.575, "volume": 524252.0}, {"date": "2018-03-26", "close": 0.545, "volume": 731412.0}, {"date": "2018-03-27", "close": 0.55, "volume": 482198.0}, {"date": "2018-03-28", "close": 0.555, "volume": 500113.0}, {"date": "2018-03-29", "close": 0.54, "volume": 307439.0}, {"date": "2018-04-03", "close": 0.48, "volume": 806195.0}, {"date": "2018-04-04", "close": 0.465, "volume": 1159255.0}, {"date": "2018-04-05", "close": 0.49, "volume": 1323937.0}, {"date": "2018-04-06", "close": 0.485, "volume": 436795.0}, {"date": "2018-04-09", "close": 0.49, "volume": 104610.0}, {"date": "2018-04-10", "close": 0.485, "volume": 216130.0}, {"date": "2018-04-11", "close": 0.465, "volume": 349419.0}, {"date": "2018-04-12", "close": 0.47, "volume": 654451.0}, {"date": "2018-04-13", "close": 0.5, "volume": 809190.0}, {"date": "2018-04-16", "close": 0.55, "volume": 805131.0}, {"date": "2018-04-17", "close": 0.595, "volume": 1101560.0}, {"date": "2018-04-18", "close": 0.6, "volume": 618167.0}, {"date": "2018-04-19", "close": 0.61, "volume": 794379.0}, {"date": "2018-04-26", "close": 0.68, "volume": 1313309.0}, {"date": "2018-04-27", "close": 0.705, "volume": 1320852.0}, {"date": "2018-04-30", "close": 0.76, "volume": 2376546.0}, {"date": "2018-05-01", "close": 0.705, "volume": 920266.0}, {"date": "2018-05-02", "close": 0.68, "volume": 509015.0}, {"date": "2018-05-03", "close": 0.67, "volume": 442098.0}, {"date": "2018-05-04", "close": 0.685, "volume": 1285553.0}, {"date": "2018-05-07", "close": 0.65, "volume": 846803.0}, {"date": "2018-05-08", "close": 0.665, "volume": 138088.0}, {"date": "2018-05-09", "close": 0.665, "volume": 195588.0}, {"date": "2018-05-10", "close": 0.65, "volume": 435420.0}, {"date": "2018-05-11", "close": 0.645, "volume": 137942.0}, {"date": "2018-05-14", "close": 0.655, "volume": 276475.0}, {"date": "2018-05-15", "close": 0.635, "volume": 791001.0}, {"date": "2018-05-16", "close": 0.625, "volume": 254798.0}, {"date": "2018-05-17", "close": 0.61, "volume": 205018.0}, {"date": "2018-05-18", "close": 0.615, "volume": 142890.0}, {"date": "2018-05-21", "close": 0.59, "volume": 383310.0}, {"date": "2018-05-22", "close": 0.58, "volume": 76740.0}, {"date": "2018-05-23", "close": 0.57, "volume": 225590.0}, {"date": "2018-05-24", "close": 0.575, "volume": 278027.0}, {"date": "2018-05-25", "close": 0.575, "volume": 213886.0}, {"date": "2018-05-28", "close": 0.58, "volume": 94578.0}, {"date": "2018-05-29", "close": 0.56, "volume": 244259.0}, {"date": "2018-05-30", "close": 0.55, "volume": 56487.0}, {"date": "2018-05-31", "close": 0.575, "volume": 68919.0}, {"date": "2018-06-01", "close": 0.56, "volume": 75352.0}, {"date": "2018-06-04", "close": 0.59, "volume": 460145.0}, {"date": "2018-06-05", "close": 0.59, "volume": 153876.0}, {"date": "2018-06-06", "close": 0.57, "volume": 67530.0}, {"date": "2018-06-07", "close": 0.58, "volume": 72655.0}, {"date": "2018-06-08", "close": 0.595, "volume": 327809.0}, {"date": "2018-06-12", "close": 0.58, "volume": 104141.0}, {"date": "2018-06-13", "close": 0.6, "volume": 252357.0}, {"date": "2018-06-14", "close": 0.58, "volume": 90156.0}, {"date": "2018-06-15", "close": 0.565, "volume": 444673.0}, {"date": "2018-06-18", "close": 0.56, "volume": 122855.0}, {"date": "2018-06-19", "close": 0.565, "volume": 35464.0}, {"date": "2018-06-20", "close": 0.53, "volume": 390983.0}, {"date": "2018-06-21", "close": 0.54, "volume": 214705.0}, {"date": "2018-06-22", "close": 0.53, "volume": 71921.0}, {"date": "2018-06-25", "close": 0.545, "volume": 586356.0}, {"date": "2018-06-26", "close": 0.535, "volume": 224083.0}, {"date": "2018-06-27", "close": 0.565, "volume": 312182.0}, {"date": "2018-06-28", "close": 0.555, "volume": 409852.0}, {"date": "2018-06-29", "close": 0.53, "volume": 222297.0}, {"date": "2018-07-02", "close": 0.52, "volume": 365732.0}, {"date": "2018-07-03", "close": 0.505, "volume": 348882.0}, {"date": "2018-07-04", "close": 0.505, "volume": 169075.0}, {"date": "2018-07-05", "close": 0.51, "volume": 59843.0}, {"date": "2018-07-06", "close": 0.57, "volume": 645019.0}, {"date": "2018-07-09", "close": 0.57, "volume": 490155.0}, {"date": "2018-07-10", "close": 0.565, "volume": 89395.0}, {"date": "2018-07-11", "close": 0.58, "volume": 892301.0}, {"date": "2018-07-12", "close": 0.555, "volume": 581260.0}, {"date": "2018-07-13", "close": 0.62, "volume": 1329508.0}, {"date": "2018-07-16", "close": 0.605, "volume": 694498.0}, {"date": "2018-07-17", "close": 0.6, "volume": 137234.0}, {"date": "2018-07-18", "close": 0.565, "volume": 52080.0}, {"date": "2018-07-19", "close": 0.595, "volume": 97299.0}, {"date": "2018-07-20", "close": 0.595, "volume": 60115.0}, {"date": "2018-07-23", "close": 0.6, "volume": 207000.0}, {"date": "2018-07-24", "close": 0.6, "volume": 189286.0}, {"date": "2018-07-25", "close": 0.585, "volume": 207948.0}, {"date": "2018-07-26", "close": 0.57, "volume": 396650.0}, {"date": "2018-07-27", "close": 0.555, "volume": 405740.0}, {"date": "2018-07-30", "close": 0.54, "volume": 276390.0}, {"date": "2018-07-31", "close": 0.52, "volume": 327822.0}, {"date": "2018-08-01", "close": 0.51, "volume": 176761.0}, {"date": "2018-08-02", "close": 0.52, "volume": 119650.0}, {"date": "2018-08-03", "close": 0.52, "volume": 81664.0}, {"date": "2018-08-06", "close": 0.515, "volume": 69944.0}, {"date": "2018-08-07", "close": 0.51, "volume": 127535.0}, {"date": "2018-08-08", "close": 0.505, "volume": 46494.0}, {"date": "2018-08-09", "close": 0.475, "volume": 422232.0}, {"date": "2018-08-10", "close": 0.485, "volume": 63693.0}, {"date": "2018-08-13", "close": 0.495, "volume": 58796.0}, {"date": "2018-08-14", "close": 0.485, "volume": 97147.0}, {"date": "2018-08-15", "close": 0.495, "volume": 120495.0}, {"date": "2018-08-16", "close": 0.515, "volume": 271195.0}, {"date": "2018-08-17", "close": 0.525, "volume": 160550.0}, {"date": "2018-08-20", "close": 0.495, "volume": 221228.0}, {"date": "2018-08-21", "close": 0.485, "volume": 253722.0}, {"date": "2018-08-22", "close": 0.485, "volume": 192163.0}, {"date": "2018-08-23", "close": 0.485, "volume": 96193.0}, {"date": "2018-08-24", "close": 0.48, "volume": 144346.0}, {"date": "2018-08-27", "close": 0.48, "volume": 88721.0}, {"date": "2018-08-28", "close": 0.49, "volume": 172335.0}, {"date": "2018-08-29", "close": 0.48, "volume": 92501.0}, {"date": "2018-08-30", "close": 0.495, "volume": 56584.0}, {"date": "2018-08-31", "close": 0.49, "volume": 135881.0}, {"date": "2018-09-03", "close": 0.495, "volume": 84020.0}, {"date": "2018-09-04", "close": 0.52, "volume": 282768.0}, {"date": "2018-09-05", "close": 0.52, "volume": 357878.0}, {"date": "2018-09-06", "close": 0.485, "volume": 289279.0}, {"date": "2018-09-07", "close": 0.52, "volume": 206176.0}, {"date": "2018-09-10", "close": 0.5, "volume": 111460.0}, {"date": "2018-09-11", "close": 0.49, "volume": 38472.0}, {"date": "2018-09-12", "close": 0.5, "volume": 92521.0}, {"date": "2018-09-13", "close": 0.51, "volume": 192090.0}, {"date": "2018-09-14", "close": 0.545, "volume": 367964.0}, {"date": "2018-09-17", "close": 0.58, "volume": 414694.0}, {"date": "2018-09-18", "close": 0.55, "volume": 199096.0}, {"date": "2018-09-19", "close": 0.57, "volume": 158660.0}, {"date": "2018-09-20", "close": 0.56, "volume": 93096.0}, {"date": "2018-09-21", "close": 0.54, "volume": 363916.0}, {"date": "2018-09-24", "close": 0.515, "volume": 287596.0}, {"date": "2018-09-25", "close": 0.525, "volume": 99487.0}, {"date": "2018-09-26", "close": 0.54, "volume": 56723.0}, {"date": "2018-09-27", "close": 0.565, "volume": 89703.0}, {"date": "2018-09-28", "close": 0.545, "volume": 160683.0}, {"date": "2018-10-01", "close": 0.55, "volume": 145328.0}, {"date": "2018-10-02", "close": 0.545, "volume": 101865.0}, {"date": "2018-10-03", "close": 0.51, "volume": 340573.0}, {"date": "2018-10-04", "close": 0.525, "volume": 77358.0}, {"date": "2018-10-05", "close": 0.535, "volume": 28855.0}, {"date": "2018-10-08", "close": 0.54, "volume": 87524.0}, {"date": "2018-10-09", "close": 0.52, "volume": 106894.0}, {"date": "2018-10-10", "close": 0.535, "volume": 161205.0}, {"date": "2018-10-11", "close": 0.51, "volume": 286279.0}, {"date": "2018-10-12", "close": 0.53, "volume": 298769.0}, {"date": "2018-10-15", "close": 0.55, "volume": 271223.0}, {"date": "2018-10-16", "close": 0.615, "volume": 838577.0}, {"date": "2018-10-17", "close": 0.575, "volume": 895082.0}, {"date": "2018-10-18", "close": 0.545, "volume": 349256.0}, {"date": "2018-10-19", "close": 0.545, "volume": 83229.0}, {"date": "2018-10-22", "close": 0.57, "volume": 135857.0}, {"date": "2018-10-23", "close": 0.55, "volume": 206851.0}, {"date": "2018-10-24", "close": 0.525, "volume": 135574.0}, {"date": "2018-10-25", "close": 0.49, "volume": 276127.0}, {"date": "2018-10-26", "close": 0.5, "volume": 245010.0}, {"date": "2018-10-29", "close": 0.495, "volume": 59406.0}, {"date": "2018-10-30", "close": 0.51, "volume": 52058.0}, {"date": "2018-10-31", "close": 0.52, "volume": 70995.0}, {"date": "2018-11-01", "close": 0.55, "volume": 198331.0}, {"date": "2018-11-02", "close": 0.555, "volume": 142055.0}, {"date": "2018-11-05", "close": 0.54, "volume": 82417.0}, {"date": "2018-11-06", "close": 0.53, "volume": 83180.0}, {"date": "2018-11-07", "close": 0.53, "volume": 58946.0}, {"date": "2018-11-08", "close": 0.535, "volume": 31427.0}, {"date": "2018-11-09", "close": 0.54, "volume": 47071.0}, {"date": "2018-11-12", "close": 0.535, "volume": 124211.0}, {"date": "2018-11-13", "close": 0.54, "volume": 54868.0}, {"date": "2018-11-14", "close": 0.535, "volume": 83680.0}, {"date": "2018-11-15", "close": 0.545, "volume": 67432.0}, {"date": "2018-11-16", "close": 0.54, "volume": 105595.0}, {"date": "2018-11-19", "close": 0.53, "volume": 139133.0}, {"date": "2018-11-20", "close": 0.51, "volume": 112907.0}, {"date": "2018-11-21", "close": 0.51, "volume": 99140.0}, {"date": "2018-11-22", "close": 0.51, "volume": 38866.0}, {"date": "2018-11-23", "close": 0.52, "volume": 37010.0}, {"date": "2018-11-26", "close": 0.505, "volume": 65766.0}, {"date": "2018-11-27", "close": 0.505, "volume": 77698.0}, {"date": "2018-11-28", "close": 0.505, "volume": 69965.0}, {"date": "2018-11-29", "close": 0.515, "volume": 25990.0}, {"date": "2018-11-30", "close": 0.505, "volume": 49940.0}, {"date": "2018-12-03", "close": 0.505, "volume": 39437.0}, {"date": "2018-12-04", "close": 0.505, "volume": 60643.0}, {"date": "2018-12-05", "close": 0.5, "volume": 47685.0}, {"date": "2018-12-06", "close": 0.5, "volume": 27345.0}, {"date": "2018-12-07", "close": 0.5, "volume": 24274.0}, {"date": "2018-12-10", "close": 0.49, "volume": 97873.0}, {"date": "2018-12-11", "close": 0.5, "volume": 72619.0}, {"date": "2018-12-12", "close": 0.495, "volume": 48922.0}, {"date": "2018-12-13", "close": 0.47, "volume": 151802.0}, {"date": "2018-12-14", "close": 0.455, "volume": 169725.0}, {"date": "2018-12-17", "close": 0.415, "volume": 154001.0}, {"date": "2018-12-18", "close": 0.43, "volume": 31597.0}, {"date": "2018-12-21", "close": 0.465, "volume": 188346.0}, {"date": "2018-12-24", "close": 0.45, "volume": 48613.0}, {"date": "2018-12-27", "close": 0.44, "volume": 147651.0}, {"date": "2018-12-28", "close": 0.46, "volume": 21653.0}, {"date": "2018-12-31", "close": 0.465, "volume": 41476.0}, {"date": "2019-01-02", "close": 0.47, "volume": 72389.0}, {"date": "2019-01-03", "close": 0.465, "volume": 19185.0}, {"date": "2019-01-04", "close": 0.475, "volume": 24350.0}, {"date": "2019-01-07", "close": 0.48, "volume": 128435.0}, {"date": "2019-01-08", "close": 0.48, "volume": 43006.0}, {"date": "2019-01-09", "close": 0.51, "volume": 132080.0}, {"date": "2019-01-10", "close": 0.52, "volume": 68807.0}, {"date": "2019-01-11", "close": 0.52, "volume": 27187.0}, {"date": "2019-01-14", "close": 0.515, "volume": 33886.0}, {"date": "2019-01-15", "close": 0.5, "volume": 32076.0}, {"date": "2019-01-16", "close": 0.51, "volume": 75233.0}, {"date": "2019-01-17", "close": 0.495, "volume": 79017.0}, {"date": "2019-01-18", "close": 0.49, "volume": 30413.0}, {"date": "2019-01-21", "close": 0.485, "volume": 29316.0}, {"date": "2019-01-22", "close": 0.475, "volume": 63154.0}, {"date": "2019-01-23", "close": 0.47, "volume": 25909.0}, {"date": "2019-01-24", "close": 0.472, "volume": 6498.0}, {"date": "2019-01-25", "close": 0.47, "volume": 66934.0}, {"date": "2019-01-29", "close": 0.485, "volume": 54076.0}, {"date": "2019-01-30", "close": 0.465, "volume": 63314.0}, {"date": "2019-01-31", "close": 0.45, "volume": 96724.0}, {"date": "2019-02-01", "close": 0.465, "volume": 113404.0}, {"date": "2019-02-04", "close": 0.46, "volume": 39873.0}, {"date": "2019-02-05", "close": 0.465, "volume": 25495.0}, {"date": "2019-02-06", "close": 0.485, "volume": 102742.0}, {"date": "2019-02-07", "close": 0.495, "volume": 129340.0}, {"date": "2019-02-08", "close": 0.53, "volume": 505396.0}, {"date": "2019-02-11", "close": 0.535, "volume": 250173.0}, {"date": "2019-02-12", "close": 0.54, "volume": 185156.0}, {"date": "2019-02-13", "close": 0.575, "volume": 347105.0}, {"date": "2019-02-14", "close": 0.58, "volume": 248274.0}, {"date": "2019-02-15", "close": 0.575, "volume": 175052.0}, {"date": "2019-02-18", "close": 0.57, "volume": 139176.0}, {"date": "2019-02-19", "close": 0.545, "volume": 37071.0}, {"date": "2019-02-20", "close": 0.525, "volume": 66587.0}, {"date": "2019-02-21", "close": 0.53, "volume": 43901.0}, {"date": "2019-02-22", "close": 0.545, "volume": 109438.0}, {"date": "2019-02-25", "close": 0.51, "volume": 335136.0}, {"date": "2019-02-26", "close": 0.505, "volume": 272535.0}, {"date": "2019-02-27", "close": 0.5, "volume": 20535.0}, {"date": "2019-02-28", "close": 0.505, "volume": 51901.0}, {"date": "2019-03-01", "close": 0.515, "volume": 85732.0}, {"date": "2019-03-04", "close": 0.515, "volume": 159668.0}, {"date": "2019-03-05", "close": 0.55, "volume": 559761.0}, {"date": "2019-03-06", "close": 0.555, "volume": 630615.0}, {"date": "2019-03-07", "close": 0.58, "volume": 225994.0}, {"date": "2019-03-08", "close": 0.565, "volume": 117831.0}, {"date": "2019-03-11", "close": 0.58, "volume": 244201.0}, {"date": "2019-03-12", "close": 0.585, "volume": 116069.0}, {"date": "2019-03-13", "close": 0.58, "volume": 91949.0}, {"date": "2019-03-14", "close": 0.56, "volume": 183555.0}, {"date": "2019-03-15", "close": 0.54, "volume": 128846.0}, {"date": "2019-03-18", "close": 0.54, "volume": 72657.0}, {"date": "2019-03-19", "close": 0.545, "volume": 75291.0}, {"date": "2019-03-20", "close": 0.565, "volume": 151354.0}, {"date": "2019-03-21", "close": 0.57, "volume": 61913.0}, {"date": "2019-03-22", "close": 0.545, "volume": 96416.0}, {"date": "2019-03-26", "close": 0.575, "volume": 205379.0}, {"date": "2019-03-27", "close": 0.575, "volume": 377851.0}, {"date": "2019-03-28", "close": 0.57, "volume": 60574.0}, {"date": "2019-03-29", "close": 0.57, "volume": 40936.0}, {"date": "2019-04-01", "close": 0.59, "volume": 468608.0}, {"date": "2019-04-02", "close": 0.595, "volume": 1213626.0}, {"date": "2019-04-03", "close": 0.55, "volume": 648229.0}, {"date": "2019-04-04", "close": 0.555, "volume": 302000.0}, {"date": "2019-04-05", "close": 0.57, "volume": 213459.0}, {"date": "2019-04-08", "close": 0.52, "volume": 609029.0}, {"date": "2019-04-09", "close": 0.545, "volume": 215488.0}, {"date": "2019-04-10", "close": 0.52, "volume": 368208.0}, {"date": "2019-04-11", "close": 0.535, "volume": 82176.0}, {"date": "2019-04-12", "close": 0.535, "volume": 175014.0}, {"date": "2019-04-15", "close": 0.54, "volume": 186555.0}, {"date": "2019-04-16", "close": 0.53, "volume": 55099.0}, {"date": "2019-04-17", "close": 0.54, "volume": 67701.0}, {"date": "2019-04-18", "close": 0.525, "volume": 119147.0}, {"date": "2019-04-23", "close": 0.53, "volume": 61827.0}, {"date": "2019-04-24", "close": 0.525, "volume": 82905.0}, {"date": "2019-04-26", "close": 0.515, "volume": 188277.0}, {"date": "2019-04-29", "close": 0.515, "volume": 87277.0}, {"date": "2019-04-30", "close": 0.5, "volume": 201373.0}, {"date": "2019-05-01", "close": 0.54, "volume": 586533.0}, {"date": "2019-05-02", "close": 0.51, "volume": 548205.0}, {"date": "2019-05-03", "close": 0.49, "volume": 511363.0}, {"date": "2019-05-06", "close": 0.43, "volume": 2249846.0}, {"date": "2019-05-07", "close": 0.41, "volume": 1499791.0}, {"date": "2019-05-08", "close": 0.425, "volume": 374063.0}, {"date": "2019-05-09", "close": 0.425, "volume": 552797.0}, {"date": "2019-05-10", "close": 0.43, "volume": 191625.0}, {"date": "2019-05-13", "close": 0.44, "volume": 296070.0}, {"date": "2019-05-14", "close": 0.44, "volume": 168657.0}, {"date": "2019-05-15", "close": 0.46, "volume": 1001386.0}, {"date": "2019-05-16", "close": 0.47, "volume": 362432.0}, {"date": "2019-05-17", "close": 0.46, "volume": 236728.0}, {"date": "2019-05-20", "close": 0.44, "volume": 529578.0}, {"date": "2019-05-21", "close": 0.445, "volume": 244304.0}, {"date": "2019-05-22", "close": 0.465, "volume": 221516.0}, {"date": "2019-05-23", "close": 0.45, "volume": 222367.0}, {"date": "2019-05-24", "close": 0.455, "volume": 88545.0}, {"date": "2019-05-27", "close": 0.44, "volume": 102497.0}, {"date": "2019-05-28", "close": 0.46, "volume": 323082.0}, {"date": "2019-05-29", "close": 0.465, "volume": 189180.0}, {"date": "2019-05-30", "close": 0.47, "volume": 278520.0}, {"date": "2019-05-31", "close": 0.465, "volume": 143561.0}, {"date": "2019-06-03", "close": 0.44, "volume": 343125.0}, {"date": "2019-06-04", "close": 0.43, "volume": 194134.0}, {"date": "2019-06-05", "close": 0.44, "volume": 50832.0}, {"date": "2019-06-06", "close": 0.43, "volume": 161325.0}, {"date": "2019-06-07", "close": 0.435, "volume": 113926.0}, {"date": "2019-06-11", "close": 0.43, "volume": 241419.0}, {"date": "2019-06-12", "close": 0.44, "volume": 143994.0}, {"date": "2019-06-13", "close": 0.485, "volume": 2177458.0}, {"date": "2019-06-14", "close": 0.475, "volume": 379038.0}, {"date": "2019-06-17", "close": 0.46, "volume": 409588.0}, {"date": "2019-06-18", "close": 0.455, "volume": 286795.0}, {"date": "2019-06-19", "close": 0.44, "volume": 330787.0}, {"date": "2019-06-20", "close": 0.445, "volume": 191356.0}, {"date": "2019-06-21", "close": 0.445, "volume": 136971.0}, {"date": "2019-06-24", "close": 0.445, "volume": 886439.0}, {"date": "2019-06-25", "close": 0.44, "volume": 305752.0}, {"date": "2019-06-26", "close": 0.44, "volume": 155496.0}, {"date": "2019-06-27", "close": 0.44, "volume": 307779.0}, {"date": "2019-06-28", "close": 0.43, "volume": 418822.0}, {"date": "2019-07-01", "close": 0.43, "volume": 125085.0}, {"date": "2019-07-02", "close": 0.425, "volume": 74530.0}, {"date": "2019-07-03", "close": 0.425, "volume": 202683.0}, {"date": "2019-07-04", "close": 0.42, "volume": 293123.0}, {"date": "2019-07-09", "close": 0.445, "volume": 2123782.0}, {"date": "2019-07-10", "close": 0.48, "volume": 1708075.0}, {"date": "2019-07-11", "close": 0.51, "volume": 1422031.0}, {"date": "2019-07-12", "close": 0.53, "volume": 1581439.0}, {"date": "2019-07-15", "close": 0.55, "volume": 872134.0}, {"date": "2019-07-16", "close": 0.57, "volume": 1198270.0}, {"date": "2019-07-17", "close": 0.585, "volume": 824370.0}, {"date": "2019-07-18", "close": 0.55, "volume": 1038279.0}, {"date": "2019-07-19", "close": 0.58, "volume": 575907.0}, {"date": "2019-07-22", "close": 0.57, "volume": 281685.0}, {"date": "2019-07-23", "close": 0.55, "volume": 288814.0}, {"date": "2019-07-24", "close": 0.57, "volume": 756738.0}, {"date": "2019-07-25", "close": 0.55, "volume": 268254.0}, {"date": "2019-07-26", "close": 0.525, "volume": 817759.0}, {"date": "2019-07-29", "close": 0.53, "volume": 245324.0}, {"date": "2019-07-30", "close": 0.515, "volume": 834734.0}, {"date": "2019-07-31", "close": 0.5, "volume": 750866.0}, {"date": "2019-08-01", "close": 0.495, "volume": 239511.0}, {"date": "2019-08-02", "close": 0.475, "volume": 851438.0}, {"date": "2019-08-05", "close": 0.47, "volume": 489093.0}, {"date": "2019-08-06", "close": 0.465, "volume": 495623.0}, {"date": "2019-08-07", "close": 0.465, "volume": 569279.0}, {"date": "2019-08-08", "close": 0.47, "volume": 96679.0}, {"date": "2019-08-09", "close": 0.48, "volume": 287903.0}, {"date": "2019-08-12", "close": 0.475, "volume": 244046.0}, {"date": "2019-08-13", "close": 0.48, "volume": 53089.0}, {"date": "2019-08-14", "close": 0.47, "volume": 250783.0}, {"date": "2019-08-15", "close": 0.44, "volume": 909876.0}, {"date": "2019-08-16", "close": 0.435, "volume": 334955.0}, {"date": "2019-08-19", "close": 0.435, "volume": 95074.0}, {"date": "2019-08-20", "close": 0.44, "volume": 75832.0}, {"date": "2019-08-21", "close": 0.435, "volume": 209344.0}, {"date": "2019-08-22", "close": 0.445, "volume": 93283.0}, {"date": "2019-08-23", "close": 0.48, "volume": 882922.0}, {"date": "2019-08-26", "close": 0.445, "volume": 749506.0}, {"date": "2019-08-27", "close": 0.44, "volume": 120920.0}, {"date": "2019-08-28", "close": 0.45, "volume": 159875.0}, {"date": "2019-08-29", "close": 0.445, "volume": 412251.0}, {"date": "2019-08-30", "close": 0.44, "volume": 420404.0}, {"date": "2019-09-02", "close": 0.445, "volume": 132527.0}, {"date": "2019-09-03", "close": 0.445, "volume": 108324.0}, {"date": "2019-09-04", "close": 0.445, "volume": 185132.0}, {"date": "2019-09-05", "close": 0.47, "volume": 538919.0}, {"date": "2019-09-06", "close": 0.475, "volume": 160263.0}, {"date": "2019-09-09", "close": 0.465, "volume": 249217.0}, {"date": "2019-09-10", "close": 0.475, "volume": 127315.0}, {"date": "2019-09-11", "close": 0.455, "volume": 339408.0}, {"date": "2019-09-12", "close": 0.46, "volume": 76977.0}, {"date": "2019-09-13", "close": 0.45, "volume": 425131.0}, {"date": "2019-09-16", "close": 0.44, "volume": 599593.0}, {"date": "2019-09-17", "close": 0.445, "volume": 152095.0}, {"date": "2019-09-18", "close": 0.44, "volume": 65718.0}, {"date": "2019-09-19", "close": 0.44, "volume": 117652.0}, {"date": "2019-09-20", "close": 0.435, "volume": 375688.0}, {"date": "2019-09-23", "close": 0.42, "volume": 945480.0}, {"date": "2019-09-24", "close": 0.43, "volume": 484633.0}, {"date": "2019-09-25", "close": 0.44, "volume": 393471.0}, {"date": "2019-09-26", "close": 0.465, "volume": 537548.0}, {"date": "2019-09-27", "close": 0.45, "volume": 208875.0}, {"date": "2019-09-30", "close": 0.45, "volume": 162961.0}, {"date": "2019-10-01", "close": 0.44, "volume": 254028.0}, {"date": "2019-10-02", "close": 0.44, "volume": 206166.0}, {"date": "2019-10-03", "close": 0.43, "volume": 162832.0}, {"date": "2019-10-04", "close": 0.432, "volume": 92143.0}, {"date": "2019-10-07", "close": 0.45, "volume": 104872.0}, {"date": "2019-10-08", "close": 0.435, "volume": 88528.0}, {"date": "2019-10-09", "close": 0.44, "volume": 88576.0}, {"date": "2019-10-10", "close": 0.435, "volume": 117249.0}, {"date": "2019-10-11", "close": 0.415, "volume": 659133.0}, {"date": "2019-10-14", "close": 0.415, "volume": 240241.0}, {"date": "2019-10-15", "close": 0.405, "volume": 356709.0}, {"date": "2019-10-16", "close": 0.38, "volume": 762748.0}, {"date": "2019-10-17", "close": 0.4, "volume": 822065.0}, {"date": "2019-10-18", "close": 0.39, "volume": 313802.0}, {"date": "2019-10-21", "close": 0.38, "volume": 430879.0}, {"date": "2019-10-22", "close": 0.385, "volume": 209849.0}, {"date": "2019-10-23", "close": 0.39, "volume": 75911.0}, {"date": "2019-10-24", "close": 0.395, "volume": 128658.0}, {"date": "2019-10-25", "close": 0.4, "volume": 110611.0}, {"date": "2019-10-28", "close": 0.395, "volume": 176288.0}, {"date": "2019-10-29", "close": 0.39, "volume": 188333.0}, {"date": "2019-10-30", "close": 0.39, "volume": 125908.0}, {"date": "2019-10-31", "close": 0.38, "volume": 135157.0}, {"date": "2019-11-01", "close": 0.345, "volume": 1656075.0}, {"date": "2019-11-04", "close": 0.31, "volume": 1460911.0}, {"date": "2019-11-05", "close": 0.325, "volume": 337763.0}, {"date": "2019-11-06", "close": 0.35, "volume": 503286.0}, {"date": "2019-11-07", "close": 0.35, "volume": 242401.0}, {"date": "2019-11-08", "close": 0.365, "volume": 235791.0}, {"date": "2019-11-11", "close": 0.415, "volume": 1238113.0}, {"date": "2019-11-12", "close": 0.4, "volume": 699594.0}, {"date": "2019-11-13", "close": 0.42, "volume": 474588.0}, {"date": "2019-11-14", "close": 0.42, "volume": 204771.0}, {"date": "2019-11-15", "close": 0.405, "volume": 65441.0}, {"date": "2019-11-18", "close": 0.41, "volume": 111918.0}, {"date": "2019-11-19", "close": 0.41, "volume": 309176.0}, {"date": "2019-11-20", "close": 0.41, "volume": 108058.0}, {"date": "2019-11-21", "close": 0.415, "volume": 285552.0}, {"date": "2019-11-22", "close": 0.39, "volume": 267977.0}, {"date": "2019-11-25", "close": 0.385, "volume": 103521.0}, {"date": "2019-11-26", "close": 0.39, "volume": 12861.0}, {"date": "2019-11-27", "close": 0.395, "volume": 48373.0}, {"date": "2019-11-28", "close": 0.39, "volume": 161958.0}, {"date": "2019-11-29", "close": 0.385, "volume": 39659.0}, {"date": "2019-12-02", "close": 0.37, "volume": 210384.0}, {"date": "2019-12-04", "close": 0.39, "volume": 511714.0}, {"date": "2019-12-05", "close": 0.39, "volume": 278450.0}, {"date": "2019-12-06", "close": 0.39, "volume": 102224.0}, {"date": "2019-12-09", "close": 0.385, "volume": 52140.0}, {"date": "2019-12-10", "close": 0.385, "volume": 48718.0}, {"date": "2019-12-11", "close": 0.375, "volume": 118144.0}, {"date": "2019-12-12", "close": 0.38, "volume": 88395.0}, {"date": "2019-12-13", "close": 0.38, "volume": 84482.0}, {"date": "2019-12-16", "close": 0.375, "volume": 62433.0}, {"date": "2019-12-17", "close": 0.375, "volume": 399247.0}, {"date": "2019-12-18", "close": 0.38, "volume": 237215.0}, {"date": "2019-12-19", "close": 0.37, "volume": 424747.0}, {"date": "2019-12-20", "close": 0.37, "volume": 46743.0}, {"date": "2019-12-23", "close": 0.385, "volume": 361387.0}, {"date": "2019-12-24", "close": 0.38, "volume": 73723.0}, {"date": "2019-12-27", "close": 0.41, "volume": 310304.0}, {"date": "2019-12-30", "close": 0.41, "volume": 817017.0}, {"date": "2019-12-31", "close": 0.38, "volume": 504886.0}, {"date": "2020-01-02", "close": 0.39, "volume": 38175.0}, {"date": "2020-01-03", "close": 0.38, "volume": 156527.0}, {"date": "2020-01-06", "close": 0.37, "volume": 244297.0}, {"date": "2020-01-07", "close": 0.385, "volume": 147854.0}, {"date": "2020-01-08", "close": 0.375, "volume": 128772.0}, {"date": "2020-01-09", "close": 0.36, "volume": 427384.0}, {"date": "2020-01-10", "close": 0.375, "volume": 74018.0}, {"date": "2020-01-13", "close": 0.395, "volume": 303959.0}, {"date": "2020-01-14", "close": 0.385, "volume": 397225.0}, {"date": "2020-01-15", "close": 0.375, "volume": 179511.0}, {"date": "2020-01-16", "close": 0.385, "volume": 9530.0}, {"date": "2020-01-17", "close": 0.39, "volume": 99511.0}, {"date": "2020-01-21", "close": 0.43, "volume": 2319679.0}, {"date": "2020-01-22", "close": 0.41, "volume": 846168.0}, {"date": "2020-01-23", "close": 0.405, "volume": 334884.0}, {"date": "2020-01-24", "close": 0.41, "volume": 152796.0}, {"date": "2020-01-28", "close": 0.395, "volume": 390263.0}, {"date": "2020-01-29", "close": 0.39, "volume": 305622.0}, {"date": "2020-01-30", "close": 0.375, "volume": 520392.0}, {"date": "2020-01-31", "close": 0.38, "volume": 316097.0}, {"date": "2020-02-03", "close": 0.37, "volume": 209909.0}, {"date": "2020-02-04", "close": 0.372, "volume": 165120.0}, {"date": "2020-02-05", "close": 0.365, "volume": 321437.0}, {"date": "2020-02-06", "close": 0.365, "volume": 150903.0}, {"date": "2020-02-07", "close": 0.37, "volume": 261774.0}, {"date": "2020-02-10", "close": 0.38, "volume": 285815.0}, {"date": "2020-02-11", "close": 0.38, "volume": 72837.0}, {"date": "2020-02-12", "close": 0.375, "volume": 76638.0}, {"date": "2020-02-13", "close": 0.365, "volume": 248634.0}, {"date": "2020-02-14", "close": 0.365, "volume": 41477.0}, {"date": "2020-02-17", "close": 0.385, "volume": 67131.0}, {"date": "2020-02-18", "close": 0.365, "volume": 388125.0}, {"date": "2020-02-19", "close": 0.365, "volume": 71001.0}, {"date": "2020-02-20", "close": 0.365, "volume": 140245.0}, {"date": "2020-02-21", "close": 0.365, "volume": 22451.0}, {"date": "2020-02-24", "close": 0.35, "volume": 331717.0}, {"date": "2020-02-25", "close": 0.34, "volume": 90963.0}, {"date": "2020-02-26", "close": 0.305, "volume": 439086.0}, {"date": "2020-02-27", "close": 0.315, "volume": 348899.0}, {"date": "2020-02-28", "close": 0.31, "volume": 459338.0}, {"date": "2020-03-03", "close": 0.35, "volume": 908990.0}, {"date": "2020-03-04", "close": 0.335, "volume": 314616.0}, {"date": "2020-03-05", "close": 0.34, "volume": 58982.0}, {"date": "2020-03-06", "close": 0.31, "volume": 287603.0}, {"date": "2020-03-09", "close": 0.28, "volume": 768118.0}, {"date": "2020-03-10", "close": 0.3, "volume": 492463.0}, {"date": "2020-03-11", "close": 0.295, "volume": 227875.0}, {"date": "2020-03-12", "close": 0.255, "volume": 616869.0}, {"date": "2020-03-13", "close": 0.215, "volume": 731514.0}, {"date": "2020-03-16", "close": 0.21, "volume": 478022.0}, {"date": "2020-03-17", "close": 0.22, "volume": 244301.0}, {"date": "2020-03-18", "close": 0.215, "volume": 221826.0}, {"date": "2020-03-19", "close": 0.195, "volume": 583725.0}, {"date": "2020-03-20", "close": 0.21, "volume": 250587.0}, {"date": "2020-03-23", "close": 0.195, "volume": 249061.0}, {"date": "2020-03-24", "close": 0.21, "volume": 267591.0}, {"date": "2020-03-25", "close": 0.2, "volume": 307794.0}, {"date": "2020-03-26", "close": 0.2, "volume": 190830.0}, {"date": "2020-03-27", "close": 0.205, "volume": 223088.0}, {"date": "2020-03-30", "close": 0.195, "volume": 273404.0}, {"date": "2020-03-31", "close": 0.215, "volume": 376772.0}, {"date": "2020-04-01", "close": 0.22, "volume": 310416.0}, {"date": "2020-04-02", "close": 0.255, "volume": 1216284.0}, {"date": "2020-04-03", "close": 0.255, "volume": 378730.0}, {"date": "2020-04-06", "close": 0.25, "volume": 132841.0}, {"date": "2020-04-07", "close": 0.265, "volume": 196959.0}, {"date": "2020-04-08", "close": 0.3, "volume": 342253.0}, {"date": "2020-04-09", "close": 0.295, "volume": 390824.0}, {"date": "2020-04-14", "close": 0.32, "volume": 354346.0}, {"date": "2020-04-15", "close": 0.3, "volume": 307434.0}, {"date": "2020-04-16", "close": 0.28, "volume": 398946.0}, {"date": "2020-04-17", "close": 0.3, "volume": 129871.0}, {"date": "2020-04-20", "close": 0.31, "volume": 133602.0}, {"date": "2020-04-21", "close": 0.31, "volume": 178838.0}, {"date": "2020-04-22", "close": 0.31, "volume": 694438.0}, {"date": "2020-04-23", "close": 0.305, "volume": 188188.0}, {"date": "2020-04-24", "close": 0.31, "volume": 108228.0}, {"date": "2020-04-27", "close": 0.33, "volume": 510379.0}, {"date": "2020-04-28", "close": 0.315, "volume": 345841.0}, {"date": "2020-04-29", "close": 0.32, "volume": 77672.0}, {"date": "2020-04-30", "close": 0.325, "volume": 375014.0}, {"date": "2020-05-01", "close": 0.31, "volume": 148427.0}, {"date": "2020-05-04", "close": 0.305, "volume": 142283.0}, {"date": "2020-05-05", "close": 0.305, "volume": 223206.0}, {"date": "2020-05-06", "close": 0.305, "volume": 52801.0}, {"date": "2020-05-07", "close": 0.3, "volume": 158994.0}, {"date": "2020-05-12", "close": 0.33, "volume": 785831.0}, {"date": "2020-05-13", "close": 0.315, "volume": 555224.0}, {"date": "2020-05-14", "close": 0.295, "volume": 874666.0}, {"date": "2020-05-15", "close": 0.32, "volume": 243697.0}, {"date": "2020-05-18", "close": 0.33, "volume": 259687.0}, {"date": "2020-05-19", "close": 0.335, "volume": 151973.0}, {"date": "2020-05-20", "close": 0.33, "volume": 280010.0}, {"date": "2020-05-21", "close": 0.385, "volume": 1973549.0}, {"date": "2020-05-22", "close": 0.375, "volume": 818463.0}, {"date": "2020-05-25", "close": 0.39, "volume": 361003.0}, {"date": "2020-05-26", "close": 0.38, "volume": 329660.0}, {"date": "2020-05-27", "close": 0.375, "volume": 232045.0}, {"date": "2020-05-28", "close": 0.375, "volume": 382463.0}, {"date": "2020-05-29", "close": 0.39, "volume": 496307.0}, {"date": "2020-06-01", "close": 0.41, "volume": 726569.0}, {"date": "2020-06-02", "close": 0.425, "volume": 613757.0}, {"date": "2020-06-03", "close": 0.44, "volume": 406577.0}, {"date": "2020-06-04", "close": 0.41, "volume": 499347.0}, {"date": "2020-06-05", "close": 0.405, "volume": 338007.0}, {"date": "2020-06-09", "close": 0.405, "volume": 346536.0}, {"date": "2020-06-10", "close": 0.39, "volume": 240051.0}, {"date": "2020-06-11", "close": 0.38, "volume": 194326.0}, {"date": "2020-06-12", "close": 0.375, "volume": 761280.0}, {"date": "2020-06-15", "close": 0.38, "volume": 658191.0}, {"date": "2020-06-22", "close": 0.34, "volume": 1502087.0}, {"date": "2020-06-23", "close": 0.32, "volume": 467421.0}, {"date": "2020-06-24", "close": 0.32, "volume": 733574.0}, {"date": "2020-06-25", "close": 0.295, "volume": 1359771.0}, {"date": "2020-06-26", "close": 0.29, "volume": 1742898.0}, {"date": "2020-06-29", "close": 0.275, "volume": 1542190.0}, {"date": "2020-06-30", "close": 0.275, "volume": 1430470.0}, {"date": "2020-07-01", "close": 0.3, "volume": 938548.0}, {"date": "2020-07-02", "close": 0.3, "volume": 1072475.0}, {"date": "2020-07-03", "close": 0.29, "volume": 701722.0}, {"date": "2020-07-06", "close": 0.3, "volume": 957708.0}, {"date": "2020-07-07", "close": 0.29, "volume": 383478.0}, {"date": "2020-07-08", "close": 0.285, "volume": 1030996.0}, {"date": "2020-07-09", "close": 0.295, "volume": 404621.0}, {"date": "2020-07-10", "close": 0.3, "volume": 694968.0}, {"date": "2020-07-13", "close": 0.295, "volume": 436529.0}, {"date": "2020-07-14", "close": 0.285, "volume": 754936.0}, {"date": "2020-07-15", "close": 0.29, "volume": 532509.0}, {"date": "2020-07-16", "close": 0.275, "volume": 1093184.0}, {"date": "2020-07-17", "close": 0.275, "volume": 532537.0}, {"date": "2020-07-20", "close": 0.27, "volume": 444559.0}, {"date": "2020-07-21", "close": 0.285, "volume": 536081.0}, {"date": "2020-07-22", "close": 0.275, "volume": 804705.0}, {"date": "2020-07-23", "close": 0.28, "volume": 523811.0}, {"date": "2020-07-24", "close": 0.275, "volume": 225165.0}, {"date": "2020-07-27", "close": 0.275, "volume": 298058.0}, {"date": "2020-07-28", "close": 0.27, "volume": 213367.0}, {"date": "2020-07-29", "close": 0.28, "volume": 148295.0}, {"date": "2020-07-30", "close": 0.275, "volume": 117441.0}, {"date": "2020-07-31", "close": 0.285, "volume": 199759.0}, {"date": "2020-08-03", "close": 0.275, "volume": 187846.0}, {"date": "2020-08-04", "close": 0.275, "volume": 302267.0}, {"date": "2020-08-05", "close": 0.27, "volume": 152168.0}, {"date": "2020-08-06", "close": 0.26, "volume": 155527.0}, {"date": "2020-08-07", "close": 0.26, "volume": 153156.0}, {"date": "2020-08-10", "close": 0.26, "volume": 131658.0}, {"date": "2020-08-11", "close": 0.27, "volume": 330472.0}, {"date": "2020-08-12", "close": 0.26, "volume": 306517.0}, {"date": "2020-08-13", "close": 0.26, "volume": 133038.0}, {"date": "2020-08-14", "close": 0.26, "volume": 557090.0}, {"date": "2020-08-17", "close": 0.265, "volume": 312646.0}, {"date": "2020-08-18", "close": 0.255, "volume": 121462.0}, {"date": "2020-08-19", "close": 0.25, "volume": 347010.0}, {"date": "2020-08-20", "close": 0.255, "volume": 153821.0}, {"date": "2020-08-21", "close": 0.26, "volume": 106679.0}, {"date": "2020-08-24", "close": 0.255, "volume": 68268.0}, {"date": "2020-08-25", "close": 0.25, "volume": 454905.0}, {"date": "2020-08-26", "close": 0.25, "volume": 56240.0}, {"date": "2020-08-27", "close": 0.24, "volume": 657825.0}, {"date": "2020-08-28", "close": 0.235, "volume": 337708.0}, {"date": "2020-08-31", "close": 0.235, "volume": 193688.0}, {"date": "2020-09-01", "close": 0.225, "volume": 434350.0}, {"date": "2020-09-02", "close": 0.205, "volume": 1962135.0}, {"date": "2020-09-03", "close": 0.245, "volume": 818688.0}, {"date": "2020-09-04", "close": 0.235, "volume": 163682.0}, {"date": "2020-09-07", "close": 0.235, "volume": 183398.0}, {"date": "2020-09-08", "close": 0.235, "volume": 219909.0}, {"date": "2020-09-09", "close": 0.26, "volume": 1037621.0}, {"date": "2020-09-10", "close": 0.28, "volume": 1691025.0}, {"date": "2020-09-11", "close": 0.28, "volume": 484341.0}, {"date": "2020-09-14", "close": 0.275, "volume": 387705.0}, {"date": "2020-09-15", "close": 0.275, "volume": 65461.0}, {"date": "2020-09-16", "close": 0.27, "volume": 3142468.0}, {"date": "2020-09-17", "close": 0.265, "volume": 280456.0}, {"date": "2020-09-18", "close": 0.265, "volume": 343121.0}, {"date": "2020-09-23", "close": 0.265, "volume": 341744.0}, {"date": "2020-09-24", "close": 0.255, "volume": 336609.0}, {"date": "2020-09-25", "close": 0.265, "volume": 89182.0}, {"date": "2020-09-28", "close": 0.255, "volume": 114125.0}, {"date": "2020-09-29", "close": 0.245, "volume": 314107.0}, {"date": "2020-09-30", "close": 0.235, "volume": 245427.0}, {"date": "2020-10-01", "close": 0.25, "volume": 117644.0}, {"date": "2020-10-02", "close": 0.24, "volume": 133347.0}, {"date": "2020-10-05", "close": 0.235, "volume": 191122.0}, {"date": "2020-10-06", "close": 0.23, "volume": 76074.0}, {"date": "2020-10-07", "close": 0.23, "volume": 80523.0}, {"date": "2020-10-08", "close": 0.245, "volume": 146792.0}, {"date": "2020-10-09", "close": 0.235, "volume": 218002.0}, {"date": "2020-10-12", "close": 0.235, "volume": 119542.0}, {"date": "2020-10-13", "close": 0.24, "volume": 254000.0}, {"date": "2020-10-14", "close": 0.24, "volume": 102777.0}, {"date": "2020-10-15", "close": 0.235, "volume": 216320.0}, {"date": "2020-10-16", "close": 0.24, "volume": 139472.0}, {"date": "2020-10-19", "close": 0.235, "volume": 191613.0}, {"date": "2020-10-20", "close": 0.23, "volume": 233670.0}, {"date": "2020-10-21", "close": 0.24, "volume": 151876.0}, {"date": "2020-10-22", "close": 0.235, "volume": 315608.0}, {"date": "2020-10-23", "close": 0.25, "volume": 583205.0}, {"date": "2020-10-26", "close": 0.24, "volume": 407218.0}, {"date": "2020-10-27", "close": 0.235, "volume": 204915.0}, {"date": "2020-10-28", "close": 0.235, "volume": 281954.0}, {"date": "2020-10-29", "close": 0.235, "volume": 377062.0}, {"date": "2020-10-30", "close": 0.23, "volume": 162469.0}, {"date": "2020-11-02", "close": 0.205, "volume": 688910.0}, {"date": "2020-11-03", "close": 0.21, "volume": 455105.0}, {"date": "2020-11-04", "close": 0.21, "volume": 492244.0}, {"date": "2020-11-05", "close": 0.21, "volume": 277371.0}, {"date": "2020-11-06", "close": 0.21, "volume": 209052.0}, {"date": "2020-11-09", "close": 0.225, "volume": 624710.0}, {"date": "2020-11-10", "close": 0.235, "volume": 292075.0}, {"date": "2020-11-11", "close": 0.225, "volume": 158811.0}, {"date": "2020-11-12", "close": 0.215, "volume": 211950.0}, {"date": "2020-11-13", "close": 0.215, "volume": 244102.0}, {"date": "2020-11-16", "close": 0.21, "volume": 65856.0}, {"date": "2020-11-17", "close": 0.21, "volume": 231423.0}, {"date": "2020-11-18", "close": 0.215, "volume": 432002.0}, {"date": "2020-11-19", "close": 0.23, "volume": 2371906.0}, {"date": "2020-11-20", "close": 0.23, "volume": 186167.0}, {"date": "2020-11-23", "close": 0.23, "volume": 89181.0}, {"date": "2020-11-24", "close": 0.24, "volume": 710649.0}, {"date": "2020-11-25", "close": 0.255, "volume": 1503276.0}, {"date": "2020-11-26", "close": 0.25, "volume": 388881.0}, {"date": "2020-11-27", "close": 0.25, "volume": 65970.0}, {"date": "2020-11-30", "close": 0.24, "volume": 239610.0}, {"date": "2020-12-01", "close": 0.235, "volume": 614419.0}, {"date": "2020-12-02", "close": 0.23, "volume": 473665.0}, {"date": "2020-12-03", "close": 0.275, "volume": 2096044.0}, {"date": "2020-12-04", "close": 0.26, "volume": 1666501.0}, {"date": "2020-12-07", "close": 0.275, "volume": 1049265.0}, {"date": "2020-12-08", "close": 0.295, "volume": 3772100.0}, {"date": "2020-12-09", "close": 0.285, "volume": 3335687.0}, {"date": "2020-12-10", "close": 0.275, "volume": 1041615.0}, {"date": "2020-12-11", "close": 0.285, "volume": 752636.0}, {"date": "2020-12-14", "close": 0.285, "volume": 634553.0}, {"date": "2020-12-15", "close": 0.27, "volume": 587630.0}, {"date": "2020-12-17", "close": 0.27, "volume": 1353690.0}, {"date": "2020-12-18", "close": 0.26, "volume": 101962.0}, {"date": "2020-12-21", "close": 0.25, "volume": 743776.0}, {"date": "2020-12-22", "close": 0.245, "volume": 728776.0}, {"date": "2020-12-23", "close": 0.23, "volume": 1457162.0}, {"date": "2020-12-24", "close": 0.235, "volume": 697669.0}, {"date": "2020-12-29", "close": 0.235, "volume": 840842.0}, {"date": "2020-12-30", "close": 0.25, "volume": 812425.0}, {"date": "2020-12-31", "close": 0.235, "volume": 1296829.0}, {"date": "2021-01-04", "close": 0.25, "volume": 1015742.0}, {"date": "2021-01-05", "close": 0.24, "volume": 862934.0}, {"date": "2021-01-06", "close": 0.24, "volume": 424872.0}, {"date": "2021-01-07", "close": 0.245, "volume": 705195.0}, {"date": "2021-01-08", "close": 0.245, "volume": 582248.0}, {"date": "2021-01-11", "close": 0.245, "volume": 403594.0}, {"date": "2021-01-12", "close": 0.235, "volume": 867293.0}, {"date": "2021-01-13", "close": 0.235, "volume": 189981.0}, {"date": "2021-01-14", "close": 0.245, "volume": 159175.0}, {"date": "2021-01-15", "close": 0.235, "volume": 720427.0}, {"date": "2021-01-18", "close": 0.235, "volume": 315636.0}, {"date": "2021-01-19", "close": 0.235, "volume": 290519.0}, {"date": "2021-01-20", "close": 0.235, "volume": 421900.0}, {"date": "2021-01-21", "close": 0.245, "volume": 566972.0}, {"date": "2021-01-22", "close": 0.245, "volume": 197627.0}, {"date": "2021-01-25", "close": 0.235, "volume": 157925.0}, {"date": "2021-01-27", "close": 0.235, "volume": 487191.0}, {"date": "2021-01-28", "close": 0.23, "volume": 649108.0}, {"date": "2021-01-29", "close": 0.22, "volume": 594024.0}, {"date": "2021-02-01", "close": 0.235, "volume": 768508.0}, {"date": "2021-02-02", "close": 0.23, "volume": 480509.0}, {"date": "2021-02-03", "close": 0.235, "volume": 407665.0}, {"date": "2021-02-04", "close": 0.26, "volume": 2210535.0}, {"date": "2021-02-05", "close": 0.25, "volume": 978340.0}, {"date": "2021-02-08", "close": 0.255, "volume": 563660.0}, {"date": "2021-02-09", "close": 0.255, "volume": 652334.0}, {"date": "2021-02-10", "close": 0.28, "volume": 1699289.0}, {"date": "2021-02-11", "close": 0.26, "volume": 1237386.0}, {"date": "2021-02-12", "close": 0.255, "volume": 277076.0}, {"date": "2021-02-15", "close": 0.255, "volume": 343002.0}, {"date": "2021-02-16", "close": 0.255, "volume": 522978.0}, {"date": "2021-02-17", "close": 0.25, "volume": 412448.0}, {"date": "2021-02-18", "close": 0.24, "volume": 1097084.0}, {"date": "2021-02-19", "close": 0.24, "volume": 761804.0}, {"date": "2021-02-22", "close": 0.245, "volume": 180840.0}, {"date": "2021-02-23", "close": 0.235, "volume": 659532.0}, {"date": "2021-02-24", "close": 0.23, "volume": 308256.0}, {"date": "2021-02-25", "close": 0.23, "volume": 658175.0}, {"date": "2021-02-26", "close": 0.2, "volume": 3729677.0}, {"date": "2021-03-01", "close": 0.225, "volume": 1511783.0}, {"date": "2021-03-02", "close": 0.225, "volume": 406223.0}, {"date": "2021-03-03", "close": 0.245, "volume": 1017729.0}, {"date": "2021-03-04", "close": 0.25, "volume": 958193.0}, {"date": "2021-03-05", "close": 0.235, "volume": 196988.0}, {"date": "2021-03-08", "close": 0.25, "volume": 275688.0}, {"date": "2021-03-09", "close": 0.23, "volume": 219436.0}, {"date": "2021-03-10", "close": 0.24, "volume": 376603.0}, {"date": "2021-03-11", "close": 0.24, "volume": 519726.0}, {"date": "2021-03-12", "close": 0.245, "volume": 184091.0}, {"date": "2021-03-15", "close": 0.235, "volume": 302941.0}, {"date": "2021-03-16", "close": 0.225, "volume": 315058.0}, {"date": "2021-03-17", "close": 0.23, "volume": 507700.0}, {"date": "2021-03-18", "close": 0.23, "volume": 243833.0}, {"date": "2021-03-19", "close": 0.23, "volume": 429758.0}, {"date": "2021-03-22", "close": 0.22, "volume": 408510.0}, {"date": "2021-03-23", "close": 0.22, "volume": 570486.0}, {"date": "2021-03-24", "close": 0.21, "volume": 19564.0}, {"date": "2021-03-25", "close": 0.21, "volume": 125583.0}, {"date": "2021-03-26", "close": 0.215, "volume": 87673.0}, {"date": "2021-03-29", "close": 0.21, "volume": 367834.0}, {"date": "2021-03-30", "close": 0.205, "volume": 557978.0}, {"date": "2021-03-31", "close": 0.2, "volume": 1665442.0}, {"date": "2021-04-01", "close": 0.205, "volume": 571757.0}, {"date": "2021-04-06", "close": 0.205, "volume": 430900.0}, {"date": "2021-04-07", "close": 0.21, "volume": 349900.0}, {"date": "2021-04-08", "close": 0.215, "volume": 151283.0}, {"date": "2021-04-09", "close": 0.22, "volume": 282969.0}, {"date": "2021-04-12", "close": 0.21, "volume": 281929.0}, {"date": "2021-04-13", "close": 0.205, "volume": 126670.0}, {"date": "2021-04-14", "close": 0.21, "volume": 114548.0}, {"date": "2021-04-15", "close": 0.205, "volume": 231617.0}, {"date": "2021-04-16", "close": 0.2, "volume": 846971.0}, {"date": "2021-04-19", "close": 0.195, "volume": 267900.0}, {"date": "2021-04-20", "close": 0.185, "volume": 780917.0}, {"date": "2021-04-21", "close": 0.175, "volume": 248394.0}, {"date": "2021-04-22", "close": 0.175, "volume": 451470.0}, {"date": "2021-04-23", "close": 0.18, "volume": 218573.0}, {"date": "2021-04-26", "close": 0.19, "volume": 368563.0}, {"date": "2021-04-27", "close": 0.195, "volume": 886036.0}, {"date": "2021-04-28", "close": 0.205, "volume": 804754.0}, {"date": "2021-04-29", "close": 0.2, "volume": 264616.0}, {"date": "2021-04-30", "close": 0.195, "volume": 179124.0}, {"date": "2021-05-03", "close": 0.185, "volume": 290395.0}, {"date": "2021-05-04", "close": 0.19, "volume": 300544.0}, {"date": "2021-05-05", "close": 0.19, "volume": 347431.0}, {"date": "2021-05-06", "close": 0.18, "volume": 351392.0}, {"date": "2021-05-07", "close": 0.18, "volume": 325074.0}, {"date": "2021-05-10", "close": 0.175, "volume": 321818.0}, {"date": "2021-05-11", "close": 0.175, "volume": 122944.0}, {"date": "2021-05-12", "close": 0.17, "volume": 194546.0}, {"date": "2021-05-13", "close": 0.16, "volume": 272087.0}, {"date": "2021-05-14", "close": 0.16, "volume": 197714.0}, {"date": "2021-05-17", "close": 0.14, "volume": 553429.0}, {"date": "2021-05-18", "close": 0.14, "volume": 463789.0}, {"date": "2021-05-19", "close": 0.155, "volume": 883703.0}, {"date": "2021-05-20", "close": 0.16, "volume": 138056.0}, {"date": "2021-05-21", "close": 0.16, "volume": 195856.0}, {"date": "2021-05-24", "close": 0.147, "volume": 581833.0}, {"date": "2021-05-25", "close": 0.145, "volume": 375809.0}, {"date": "2021-05-26", "close": 0.155, "volume": 345616.0}, {"date": "2021-05-27", "close": 0.155, "volume": 83184.0}, {"date": "2021-05-28", "close": 0.155, "volume": 48836.0}, {"date": "2021-05-31", "close": 0.155, "volume": 475218.0}, {"date": "2021-06-01", "close": 0.165, "volume": 380822.0}, {"date": "2021-06-02", "close": 0.175, "volume": 234102.0}, {"date": "2021-06-03", "close": 0.17, "volume": 377338.0}, {"date": "2021-06-04", "close": 0.175, "volume": 222293.0}, {"date": "2021-06-07", "close": 0.17, "volume": 60959.0}, {"date": "2021-06-08", "close": 0.155, "volume": 167668.0}, {"date": "2021-06-09", "close": 0.16, "volume": 334306.0}, {"date": "2021-06-10", "close": 0.15, "volume": 134484.0}, {"date": "2021-06-11", "close": 0.15, "volume": 391443.0}, {"date": "2021-06-15", "close": 0.155, "volume": 330322.0}, {"date": "2021-06-16", "close": 0.145, "volume": 163101.0}, {"date": "2021-06-17", "close": 0.145, "volume": 100204.0}, {"date": "2021-06-18", "close": 0.15, "volume": 151144.0}, {"date": "2021-06-21", "close": 0.15, "volume": 173356.0}, {"date": "2021-06-22", "close": 0.15, "volume": 1087448.0}, {"date": "2021-06-23", "close": 0.13, "volume": 778754.0}, {"date": "2021-06-24", "close": 0.13, "volume": 430955.0}, {"date": "2021-06-25", "close": 0.135, "volume": 1000432.0}, {"date": "2021-06-28", "close": 0.13, "volume": 371300.0}, {"date": "2021-06-29", "close": 0.125, "volume": 458772.0}, {"date": "2021-06-30", "close": 0.125, "volume": 796152.0}, {"date": "2021-07-01", "close": 0.13, "volume": 225065.0}, {"date": "2021-07-02", "close": 0.135, "volume": 61081.0}, {"date": "2021-07-05", "close": 0.13, "volume": 45696.0}, {"date": "2021-07-06", "close": 0.13, "volume": 150020.0}, {"date": "2021-07-07", "close": 0.135, "volume": 42464.0}, {"date": "2021-07-08", "close": 0.13, "volume": 91827.0}, {"date": "2021-07-09", "close": 0.135, "volume": 62865.0}, {"date": "2021-07-12", "close": 0.13, "volume": 35314.0}, {"date": "2021-07-13", "close": 0.125, "volume": 69814.0}, {"date": "2021-07-14", "close": 0.155, "volume": 868378.0}, {"date": "2021-07-15", "close": 0.145, "volume": 490481.0}, {"date": "2021-07-16", "close": 0.155, "volume": 332605.0}, {"date": "2021-07-19", "close": 0.145, "volume": 256732.0}, {"date": "2021-07-20", "close": 0.14, "volume": 112629.0}, {"date": "2021-07-21", "close": 0.145, "volume": 289163.0}, {"date": "2021-07-22", "close": 0.14, "volume": 171354.0}, {"date": "2021-07-23", "close": 0.14, "volume": 55374.0}, {"date": "2021-07-26", "close": 0.14, "volume": 108506.0}, {"date": "2021-07-27", "close": 0.14, "volume": 124079.0}, {"date": "2021-07-28", "close": 0.14, "volume": 86364.0}, {"date": "2021-07-29", "close": 0.15, "volume": 313903.0}, {"date": "2021-08-02", "close": 0.145, "volume": 496918.0}, {"date": "2021-08-03", "close": 0.16, "volume": 449393.0}, {"date": "2021-08-04", "close": 0.16, "volume": 770317.0}, {"date": "2021-08-05", "close": 0.165, "volume": 102627.0}, {"date": "2021-08-06", "close": 0.155, "volume": 47561.0}, {"date": "2021-08-09", "close": 0.15, "volume": 265594.0}, {"date": "2021-08-10", "close": 0.15, "volume": 111354.0}, {"date": "2021-08-11", "close": 0.16, "volume": 55520.0}, {"date": "2021-08-12", "close": 0.15, "volume": 104326.0}, {"date": "2021-08-13", "close": 0.165, "volume": 374013.0}, {"date": "2021-08-16", "close": 0.155, "volume": 133447.0}, {"date": "2021-08-17", "close": 0.155, "volume": 49217.0}, {"date": "2021-08-18", "close": 0.16, "volume": 378032.0}, {"date": "2021-08-19", "close": 0.16, "volume": 172477.0}, {"date": "2021-08-20", "close": 0.15, "volume": 288092.0}, {"date": "2021-08-23", "close": 0.15, "volume": 182103.0}, {"date": "2021-08-24", "close": 0.15, "volume": 296905.0}, {"date": "2021-08-25", "close": 0.15, "volume": 23242.0}, {"date": "2021-08-26", "close": 0.145, "volume": 184255.0}, {"date": "2021-08-27", "close": 0.145, "volume": 189414.0}, {"date": "2021-08-30", "close": 0.14, "volume": 252052.0}, {"date": "2021-08-31", "close": 0.14, "volume": 137186.0}, {"date": "2021-09-01", "close": 0.145, "volume": 419022.0}, {"date": "2021-09-02", "close": 0.14, "volume": 188016.0}, {"date": "2021-09-03", "close": 0.15, "volume": 749050.0}, {"date": "2021-09-09", "close": 0.165, "volume": 1381094.0}, {"date": "2021-09-10", "close": 0.145, "volume": 1106393.0}, {"date": "2021-09-13", "close": 0.145, "volume": 222031.0}, {"date": "2021-09-14", "close": 0.145, "volume": 51707.0}, {"date": "2021-09-15", "close": 0.14, "volume": 45404.0}, {"date": "2021-09-16", "close": 0.15, "volume": 153153.0}, {"date": "2021-09-20", "close": 0.14, "volume": 341898.0}, {"date": "2021-09-21", "close": 0.13, "volume": 366261.0}, {"date": "2021-09-22", "close": 0.135, "volume": 136705.0}, {"date": "2021-09-23", "close": 0.13, "volume": 34817.0}, {"date": "2021-09-24", "close": 0.135, "volume": 40433.0}, {"date": "2021-09-27", "close": 0.13, "volume": 248337.0}, {"date": "2021-09-28", "close": 0.125, "volume": 60451.0}, {"date": "2021-09-29", "close": 0.12, "volume": 331205.0}, {"date": "2021-09-30", "close": 0.12, "volume": 108327.0}, {"date": "2021-10-01", "close": 0.12, "volume": 197704.0}, {"date": "2021-10-04", "close": 0.115, "volume": 82032.0}, {"date": "2021-10-05", "close": 0.115, "volume": 31186.0}, {"date": "2021-10-06", "close": 0.115, "volume": 239494.0}, {"date": "2021-10-07", "close": 0.115, "volume": 220980.0}, {"date": "2021-10-08", "close": 0.115, "volume": 79465.0}, {"date": "2021-10-11", "close": 0.11, "volume": 76465.0}, {"date": "2021-10-12", "close": 0.11, "volume": 280643.0}, {"date": "2021-10-13", "close": 0.125, "volume": 769752.0}, {"date": "2021-10-14", "close": 0.12, "volume": 100000.0}, {"date": "2021-10-15", "close": 0.135, "volume": 699807.0}, {"date": "2021-10-18", "close": 0.14, "volume": 97886.0}, {"date": "2021-10-19", "close": 0.13, "volume": 92628.0}, {"date": "2021-10-20", "close": 0.125, "volume": 233408.0}, {"date": "2021-10-21", "close": 0.14, "volume": 2346342.0}, {"date": "2021-10-22", "close": 0.155, "volume": 433481.0}, {"date": "2021-10-25", "close": 0.145, "volume": 248117.0}, {"date": "2021-10-26", "close": 0.14, "volume": 51827.0}, {"date": "2021-10-27", "close": 0.14, "volume": 604382.0}, {"date": "2021-10-28", "close": 0.14, "volume": 10100.0}, {"date": "2021-10-29", "close": 0.135, "volume": 128328.0}, {"date": "2021-11-01", "close": 0.125, "volume": 232357.0}, {"date": "2021-11-02", "close": 0.125, "volume": 182079.0}, {"date": "2021-11-03", "close": 0.115, "volume": 1163967.0}, {"date": "2021-11-04", "close": 0.11, "volume": 1618896.0}, {"date": "2021-11-05", "close": 0.12, "volume": 138406.0}, {"date": "2021-11-08", "close": 0.12, "volume": 18423.0}, {"date": "2021-11-09", "close": 0.115, "volume": 215381.0}, {"date": "2021-11-10", "close": 0.115, "volume": 170393.0}, {"date": "2021-11-11", "close": 0.105, "volume": 2727840.0}, {"date": "2021-11-12", "close": 0.105, "volume": 167074.0}, {"date": "2021-11-15", "close": 0.115, "volume": 3319761.0}, {"date": "2021-11-16", "close": 0.11, "volume": 440167.0}, {"date": "2021-11-17", "close": 0.115, "volume": 151385.0}, {"date": "2021-11-18", "close": 0.11, "volume": 40067.0}, {"date": "2021-11-19", "close": 0.11, "volume": 182406.0}, {"date": "2021-11-22", "close": 0.115, "volume": 425284.0}, {"date": "2021-11-23", "close": 0.105, "volume": 1475869.0}, {"date": "2021-11-24", "close": 0.096, "volume": 3555831.0}, {"date": "2021-11-25", "close": 0.098, "volume": 154250.0}, {"date": "2021-11-26", "close": 0.115, "volume": 1950242.0}, {"date": "2021-12-01", "close": 0.105, "volume": 1364023.0}, {"date": "2021-12-02", "close": 0.105, "volume": 371206.0}, {"date": "2021-12-03", "close": 0.1075, "volume": 223849.0}, {"date": "2021-12-06", "close": 0.105, "volume": 107714.0}, {"date": "2021-12-09", "close": 0.091, "volume": 3358713.0}, {"date": "2021-12-10", "close": 0.09, "volume": 1160919.0}, {"date": "2021-12-13", "close": 0.089, "volume": 17052.0}, {"date": "2021-12-14", "close": 0.088, "volume": 193452.0}, {"date": "2021-12-15", "close": 0.082, "volume": 520712.0}, {"date": "2021-12-16", "close": 0.083, "volume": 7692.0}, {"date": "2021-12-17", "close": 0.081, "volume": 521314.0}, {"date": "2021-12-20", "close": 0.08, "volume": 45503.0}, {"date": "2021-12-21", "close": 0.075, "volume": 315503.0}, {"date": "2021-12-22", "close": 0.077, "volume": 642955.0}, {"date": "2021-12-23", "close": 0.077, "volume": 72388.0}, {"date": "2021-12-24", "close": 0.077, "volume": 107822.0}, {"date": "2021-12-29", "close": 0.07, "volume": 823563.0}, {"date": "2021-12-30", "close": 0.071, "volume": 632364.0}, {"date": "2021-12-31", "close": 0.071, "volume": 893195.0}, {"date": "2022-01-04", "close": 0.071, "volume": 650504.0}, {"date": "2022-01-05", "close": 0.065, "volume": 369802.0}, {"date": "2022-01-06", "close": 0.065, "volume": 513865.0}, {"date": "2022-01-07", "close": 0.064, "volume": 337538.0}, {"date": "2022-01-10", "close": 0.063, "volume": 510004.0}, {"date": "2022-01-11", "close": 0.062, "volume": 279944.0}, {"date": "2022-01-12", "close": 0.065, "volume": 403639.0}, {"date": "2022-01-13", "close": 0.071, "volume": 575214.0}, {"date": "2022-01-14", "close": 0.07, "volume": 468020.0}, {"date": "2022-01-17", "close": 0.069, "volume": 357788.0}, {"date": "2022-01-18", "close": 0.068, "volume": 130108.0}, {"date": "2022-01-19", "close": 0.071, "volume": 327957.0}, {"date": "2022-01-20", "close": 0.07, "volume": 271984.0}, {"date": "2022-01-21", "close": 0.07, "volume": 168860.0}, {"date": "2022-01-24", "close": 0.069, "volume": 180278.0}, {"date": "2022-01-25", "close": 0.066, "volume": 253246.0}, {"date": "2022-01-27", "close": 0.064, "volume": 742794.0}, {"date": "2022-01-28", "close": 0.064, "volume": 283393.0}, {"date": "2022-01-31", "close": 0.067, "volume": 463277.0}, {"date": "2022-02-01", "close": 0.066, "volume": 366082.0}, {"date": "2022-02-02", "close": 0.069, "volume": 214870.0}, {"date": "2022-02-03", "close": 0.069, "volume": 15322.0}, {"date": "2022-02-04", "close": 0.068, "volume": 177664.0}, {"date": "2022-02-07", "close": 0.066, "volume": 284909.0}, {"date": "2022-02-08", "close": 0.066, "volume": 153412.0}, {"date": "2022-02-09", "close": 0.066, "volume": 325722.0}, {"date": "2022-02-10", "close": 0.068, "volume": 304953.0}, {"date": "2022-02-11", "close": 0.066, "volume": 205039.0}, {"date": "2022-02-14", "close": 0.065, "volume": 61785.0}, {"date": "2022-02-15", "close": 0.064, "volume": 262182.0}, {"date": "2022-02-16", "close": 0.064, "volume": 107668.0}, {"date": "2022-02-17", "close": 0.064, "volume": 58400.0}, {"date": "2022-02-18", "close": 0.064, "volume": 79168.0}, {"date": "2022-02-21", "close": 0.063, "volume": 241469.0}, {"date": "2022-02-22", "close": 0.061, "volume": 326235.0}, {"date": "2022-02-23", "close": 0.06, "volume": 79706.0}, {"date": "2022-02-24", "close": 0.052, "volume": 891760.0}, {"date": "2022-02-25", "close": 0.053, "volume": 347210.0}, {"date": "2022-02-28", "close": 0.053, "volume": 556777.0}, {"date": "2022-03-03", "close": 0.057, "volume": 1117308.0}, {"date": "2022-03-04", "close": 0.053, "volume": 182931.0}, {"date": "2022-03-07", "close": 0.052, "volume": 136805.0}, {"date": "2022-03-08", "close": 0.051, "volume": 396761.0}, {"date": "2022-03-09", "close": 0.049, "volume": 350159.0}, {"date": "2022-03-10", "close": 0.047, "volume": 196368.0}, {"date": "2022-03-11", "close": 0.049, "volume": 174724.0}, {"date": "2022-03-14", "close": 0.051, "volume": 97746.0}, {"date": "2022-03-15", "close": 0.048, "volume": 43386.0}, {"date": "2022-03-16", "close": 0.049, "volume": 79349.0}, {"date": "2022-03-17", "close": 0.05, "volume": 430033.0}, {"date": "2022-03-18", "close": 0.048, "volume": 172144.0}, {"date": "2022-03-21", "close": 0.047, "volume": 523865.0}, {"date": "2022-03-22", "close": 0.048, "volume": 145275.0}, {"date": "2022-03-23", "close": 0.048, "volume": 189751.0}, {"date": "2022-03-24", "close": 0.048, "volume": 37580.0}, {"date": "2022-03-25", "close": 0.048, "volume": 132932.0}, {"date": "2022-03-28", "close": 0.048, "volume": 151156.0}, {"date": "2022-03-29", "close": 0.048, "volume": 59300.0}, {"date": "2022-03-30", "close": 0.046, "volume": 381210.0}, {"date": "2022-03-31", "close": 0.046, "volume": 700017.0}, {"date": "2022-04-01", "close": 0.045, "volume": 343210.0}, {"date": "2022-04-04", "close": 0.045, "volume": 101963.0}, {"date": "2022-04-05", "close": 0.044, "volume": 362843.0}, {"date": "2022-04-06", "close": 0.044, "volume": 599108.0}, {"date": "2022-04-07", "close": 0.043, "volume": 342427.0}, {"date": "2022-04-08", "close": 0.042, "volume": 66713.0}, {"date": "2022-04-11", "close": 0.046, "volume": 452687.0}, {"date": "2022-04-12", "close": 0.042, "volume": 322758.0}, {"date": "2022-04-13", "close": 0.041, "volume": 468216.0}, {"date": "2022-04-14", "close": 0.041, "volume": 546006.0}, {"date": "2022-04-19", "close": 0.04, "volume": 44458.0}, {"date": "2022-04-20", "close": 0.041, "volume": 311458.0}, {"date": "2022-04-21", "close": 0.04, "volume": 653133.0}, {"date": "2022-04-22", "close": 0.041, "volume": 157909.0}, {"date": "2022-04-26", "close": 0.039, "volume": 97722.0}, {"date": "2022-04-27", "close": 0.039, "volume": 128104.0}, {"date": "2022-04-28", "close": 0.038, "volume": 589184.0}, {"date": "2022-04-29", "close": 0.036, "volume": 997192.0}, {"date": "2022-05-02", "close": 0.034, "volume": 1147201.0}, {"date": "2022-05-03", "close": 0.033, "volume": 649239.0}, {"date": "2022-05-04", "close": 0.035, "volume": 32571.0}, {"date": "2022-05-05", "close": 0.035, "volume": 84639.0}, {"date": "2022-05-06", "close": 0.031, "volume": 36901.0}, {"date": "2022-05-09", "close": 0.028, "volume": 868014.0}, {"date": "2022-05-10", "close": 0.025, "volume": 933008.0}, {"date": "2022-05-11", "close": 0.03, "volume": 578693.0}, {"date": "2022-05-12", "close": 0.03, "volume": 61801.0}, {"date": "2022-05-13", "close": 0.029, "volume": 219290.0}, {"date": "2022-05-16", "close": 0.035, "volume": 538170.0}, {"date": "2022-05-17", "close": 0.036, "volume": 115000.0}, {"date": "2022-05-18", "close": 0.037, "volume": 10947.0}, {"date": "2022-05-19", "close": 0.033, "volume": 167424.0}, {"date": "2022-05-20", "close": 0.035, "volume": 114394.0}, {"date": "2022-05-23", "close": 0.034, "volume": 510219.0}, {"date": "2022-05-24", "close": 0.033, "volume": 221379.0}, {"date": "2022-05-25", "close": 0.033, "volume": 97332.0}, {"date": "2022-05-26", "close": 0.033, "volume": 144238.0}, {"date": "2022-05-27", "close": 0.033, "volume": 172393.0}, {"date": "2022-05-30", "close": 0.033, "volume": 89231.0}, {"date": "2022-05-31", "close": 0.034, "volume": 219021.0}, {"date": "2022-06-01", "close": 0.034, "volume": 202607.0}, {"date": "2022-06-02", "close": 0.035, "volume": 67984.0}, {"date": "2022-06-03", "close": 0.037, "volume": 726327.0}, {"date": "2022-06-06", "close": 0.035, "volume": 307452.0}, {"date": "2022-06-07", "close": 0.034, "volume": 47057.0}, {"date": "2022-06-09", "close": 0.0335, "volume": 1233406.0}, {"date": "2022-06-10", "close": 0.031, "volume": 60776.0}, {"date": "2022-06-14", "close": 0.029, "volume": 319525.0}, {"date": "2022-06-15", "close": 0.024, "volume": 871794.0}, {"date": "2022-06-16", "close": 0.023, "volume": 406277.0}, {"date": "2022-06-17", "close": 0.023, "volume": 193955.0}, {"date": "2022-06-20", "close": 0.021, "volume": 354082.0}, {"date": "2022-06-21", "close": 0.024, "volume": 131546.0}, {"date": "2022-06-22", "close": 0.023, "volume": 266913.0}, {"date": "2022-06-23", "close": 0.021, "volume": 881956.0}, {"date": "2022-06-24", "close": 0.019, "volume": 341765.0}, {"date": "2022-06-27", "close": 0.02, "volume": 732811.0}, {"date": "2022-06-28", "close": 0.03, "volume": 1770248.0}, {"date": "2022-06-29", "close": 0.03, "volume": 253402.0}, {"date": "2022-06-30", "close": 0.027, "volume": 612323.0}, {"date": "2022-07-01", "close": 0.032, "volume": 95819.0}, {"date": "2022-07-04", "close": 0.033, "volume": 219094.0}, {"date": "2022-07-05", "close": 0.03, "volume": 52530.0}, {"date": "2022-07-06", "close": 0.035, "volume": 303851.0}, {"date": "2022-07-07", "close": 0.032, "volume": 758134.0}, {"date": "2022-07-08", "close": 0.034, "volume": 80497.0}, {"date": "2022-07-11", "close": 0.036, "volume": 127602.0}, {"date": "2022-07-12", "close": 0.034, "volume": 280992.0}, {"date": "2022-07-13", "close": 0.034, "volume": 182484.0}, {"date": "2022-07-14", "close": 0.034, "volume": 3944.0}, {"date": "2022-07-15", "close": 0.033, "volume": 724416.0}, {"date": "2022-07-18", "close": 0.034, "volume": 56076.0}, {"date": "2022-07-19", "close": 0.038, "volume": 275201.0}, {"date": "2022-07-20", "close": 0.0365, "volume": 138529.0}, {"date": "2022-07-21", "close": 0.036, "volume": 49933.0}, {"date": "2022-07-22", "close": 0.038, "volume": 133166.0}, {"date": "2022-07-25", "close": 0.039, "volume": 116436.0}, {"date": "2022-07-26", "close": 0.038, "volume": 198058.0}, {"date": "2022-07-27", "close": 0.037, "volume": 246630.0}, {"date": "2022-07-28", "close": 0.035, "volume": 696665.0}, {"date": "2022-07-29", "close": 0.033, "volume": 680175.0}, {"date": "2022-08-01", "close": 0.038, "volume": 457046.0}, {"date": "2022-08-02", "close": 0.035, "volume": 301789.0}, {"date": "2022-08-03", "close": 0.037, "volume": 116230.0}, {"date": "2022-08-04", "close": 0.037, "volume": 473984.0}, {"date": "2022-08-05", "close": 0.039, "volume": 49376.0}, {"date": "2022-08-08", "close": 0.037, "volume": 217167.0}, {"date": "2022-08-09", "close": 0.034, "volume": 1488702.0}, {"date": "2022-08-10", "close": 0.035, "volume": 243975.0}, {"date": "2022-08-11", "close": 0.037, "volume": 119690.0}, {"date": "2022-08-12", "close": 0.036, "volume": 11112.0}, {"date": "2022-08-15", "close": 0.035, "volume": 222733.0}, {"date": "2022-08-16", "close": 0.036, "volume": 321596.0}, {"date": "2022-08-17", "close": 0.038, "volume": 191835.0}, {"date": "2022-08-18", "close": 0.038, "volume": 343617.0}, {"date": "2022-08-19", "close": 0.0365, "volume": 563734.0}, {"date": "2022-08-22", "close": 0.036, "volume": 264768.0}, {"date": "2022-08-23", "close": 0.036, "volume": 365800.0}, {"date": "2022-08-25", "close": 0.036, "volume": 325985.0}, {"date": "2022-08-26", "close": 0.037, "volume": 33568.0}, {"date": "2022-08-29", "close": 0.037, "volume": 213370.0}, {"date": "2022-08-30", "close": 0.033, "volume": 2849846.0}, {"date": "2022-09-02", "close": 0.026, "volume": 3224513.0}, {"date": "2022-09-05", "close": 0.028, "volume": 893074.0}, {"date": "2022-09-06", "close": 0.026, "volume": 334979.0}, {"date": "2022-09-07", "close": 0.026, "volume": 425881.0}, {"date": "2022-09-08", "close": 0.024, "volume": 3212113.0}, {"date": "2022-09-09", "close": 0.023, "volume": 1486316.0}, {"date": "2022-09-12", "close": 0.021, "volume": 753994.0}, {"date": "2022-09-13", "close": 0.021, "volume": 176213.0}, {"date": "2022-09-14", "close": 0.023, "volume": 418498.0}, {"date": "2022-09-15", "close": 0.025, "volume": 2127250.0}, {"date": "2022-09-16", "close": 0.025, "volume": 895272.0}, {"date": "2022-09-19", "close": 0.025, "volume": 624476.0}, {"date": "2022-09-20", "close": 0.024, "volume": 1231676.0}, {"date": "2022-09-21", "close": 0.023, "volume": 450425.0}, {"date": "2022-09-23", "close": 0.025, "volume": 2046922.0}, {"date": "2022-09-26", "close": 0.023, "volume": 807514.0}, {"date": "2022-09-27", "close": 0.022, "volume": 134152.0}, {"date": "2022-09-28", "close": 0.023, "volume": 186936.0}, {"date": "2022-09-29", "close": 0.022, "volume": 717444.0}, {"date": "2022-09-30", "close": 0.022, "volume": 2000.0}, {"date": "2022-10-05", "close": 0.023, "volume": 141876.0}, {"date": "2022-10-06", "close": 0.023, "volume": 162675.0}, {"date": "2022-10-07", "close": 0.024, "volume": 268993.0}, {"date": "2022-10-10", "close": 0.024, "volume": 228236.0}, {"date": "2022-10-11", "close": 0.024, "volume": 180950.0}, {"date": "2022-10-12", "close": 0.022, "volume": 572238.0}, {"date": "2022-10-14", "close": 0.023, "volume": 125000.0}, {"date": "2022-10-17", "close": 0.023, "volume": 25216.0}, {"date": "2022-10-18", "close": 0.023, "volume": 27700.0}, {"date": "2022-10-20", "close": 0.022, "volume": 34036.0}, {"date": "2022-10-24", "close": 0.023, "volume": 545175.0}, {"date": "2022-10-25", "close": 0.024, "volume": 129667.0}, {"date": "2022-10-26", "close": 0.027, "volume": 1688268.0}, {"date": "2022-10-27", "close": 0.029, "volume": 737930.0}, {"date": "2022-10-28", "close": 0.029, "volume": 374709.0}, {"date": "2022-10-31", "close": 0.03, "volume": 142490.0}, {"date": "2022-11-01", "close": 0.03, "volume": 492653.0}, {"date": "2022-11-02", "close": 0.032, "volume": 579934.0}, {"date": "2022-11-03", "close": 0.033, "volume": 56828.0}, {"date": "2022-11-04", "close": 0.033, "volume": 100000.0}, {"date": "2022-11-07", "close": 0.032, "volume": 453593.0}, {"date": "2022-11-08", "close": 0.031, "volume": 82882.0}, {"date": "2022-11-09", "close": 0.028, "volume": 626091.0}, {"date": "2022-11-10", "close": 0.026, "volume": 818172.0}, {"date": "2022-11-11", "close": 0.027, "volume": 123239.0}, {"date": "2022-11-14", "close": 0.025, "volume": 65119.0}, {"date": "2022-11-15", "close": 0.026, "volume": 24999.0}, {"date": "2022-11-16", "close": 0.026, "volume": 26189.0}, {"date": "2022-11-17", "close": 0.025, "volume": 136427.0}, {"date": "2022-11-18", "close": 0.025, "volume": 26615.0}, {"date": "2022-11-21", "close": 0.027, "volume": 49500.0}, {"date": "2022-11-22", "close": 0.027, "volume": 466201.0}, {"date": "2022-11-23", "close": 0.028, "volume": 27378.0}, {"date": "2022-11-24", "close": 0.028, "volume": 6000.0}, {"date": "2022-11-25", "close": 0.03, "volume": 18514.0}, {"date": "2022-11-28", "close": 0.029, "volume": 66472.0}, {"date": "2022-11-29", "close": 0.026, "volume": 126384.0}, {"date": "2022-11-30", "close": 0.025, "volume": 6896.0}, {"date": "2022-12-02", "close": 0.025, "volume": 217280.0}, {"date": "2022-12-05", "close": 0.025, "volume": 207701.0}, {"date": "2022-12-06", "close": 0.025, "volume": 37155.0}, {"date": "2022-12-08", "close": 0.026, "volume": 29250.0}, {"date": "2022-12-09", "close": 0.025, "volume": 246752.0}, {"date": "2022-12-12", "close": 0.025, "volume": 7700.0}, {"date": "2022-12-13", "close": 0.024, "volume": 174062.0}, {"date": "2022-12-14", "close": 0.024, "volume": 183346.0}, {"date": "2022-12-15", "close": 0.024, "volume": 235031.0}, {"date": "2022-12-16", "close": 0.025, "volume": 239259.0}, {"date": "2022-12-19", "close": 0.025, "volume": 25000.0}, {"date": "2022-12-20", "close": 0.024, "volume": 2100.0}, {"date": "2022-12-21", "close": 0.022, "volume": 860311.0}, {"date": "2022-12-22", "close": 0.022, "volume": 37322.0}, {"date": "2022-12-23", "close": 0.022, "volume": 112627.0}, {"date": "2022-12-28", "close": 0.022, "volume": 176584.0}, {"date": "2022-12-29", "close": 0.028, "volume": 936859.0}, {"date": "2022-12-30", "close": 0.025, "volume": 25712.0}, {"date": "2023-01-03", "close": 0.025, "volume": 27907.0}, {"date": "2023-01-04", "close": 0.023, "volume": 336966.0}, {"date": "2023-01-05", "close": 0.023, "volume": 3528.0}, {"date": "2023-01-06", "close": 0.024, "volume": 2767.0}, {"date": "2023-01-09", "close": 0.025, "volume": 49479.0}, {"date": "2023-01-10", "close": 0.024, "volume": 20000.0}, {"date": "2023-01-11", "close": 0.023, "volume": 50000.0}, {"date": "2023-01-12", "close": 0.023, "volume": 115000.0}, {"date": "2023-01-16", "close": 0.023, "volume": 133217.0}, {"date": "2023-01-17", "close": 0.024, "volume": 266548.0}, {"date": "2023-01-18", "close": 0.0245, "volume": 65000.0}, {"date": "2023-01-19", "close": 0.024, "volume": 17796.0}, {"date": "2023-01-20", "close": 0.026, "volume": 541691.0}, {"date": "2023-01-23", "close": 0.026, "volume": 19230.0}, {"date": "2023-01-24", "close": 0.026, "volume": 244204.0}, {"date": "2023-01-25", "close": 0.026, "volume": 3828.0}, {"date": "2023-01-27", "close": 0.024, "volume": 156688.0}, {"date": "2023-01-30", "close": 0.024, "volume": 80692.0}, {"date": "2023-01-31", "close": 0.024, "volume": 5610.0}, {"date": "2023-02-02", "close": 0.025, "volume": 149502.0}, {"date": "2023-02-03", "close": 0.023, "volume": 224930.0}, {"date": "2023-02-06", "close": 0.025, "volume": 103844.0}, {"date": "2023-02-07", "close": 0.025, "volume": 324564.0}, {"date": "2023-02-08", "close": 0.025, "volume": 110751.0}, {"date": "2023-02-09", "close": 0.025, "volume": 45521.0}, {"date": "2023-02-10", "close": 0.026, "volume": 42436.0}, {"date": "2023-02-13", "close": 0.027, "volume": 765000.0}, {"date": "2023-02-14", "close": 0.025, "volume": 215746.0}, {"date": "2023-02-15", "close": 0.025, "volume": 44724.0}, {"date": "2023-02-16", "close": 0.024, "volume": 6204.0}, {"date": "2023-02-17", "close": 0.023, "volume": 672820.0}, {"date": "2023-02-20", "close": 0.023, "volume": 534440.0}, {"date": "2023-02-21", "close": 0.023, "volume": 24376.0}, {"date": "2023-02-22", "close": 0.023, "volume": 12434.0}, {"date": "2023-02-23", "close": 0.023, "volume": 55501.0}, {"date": "2023-02-24", "close": 0.023, "volume": 207404.0}, {"date": "2023-02-27", "close": 0.023, "volume": 142666.0}, {"date": "2023-02-28", "close": 0.023, "volume": 22727.0}, {"date": "2023-03-01", "close": 0.025, "volume": 28000.0}, {"date": "2023-03-02", "close": 0.024, "volume": 22500.0}, {"date": "2023-03-03", "close": 0.022, "volume": 222984.0}, {"date": "2023-03-06", "close": 0.021, "volume": 2122710.0}, {"date": "2023-03-07", "close": 0.0215, "volume": 317901.0}, {"date": "2023-03-08", "close": 0.021, "volume": 143811.0}, {"date": "2023-03-09", "close": 0.02, "volume": 3100.0}, {"date": "2023-03-10", "close": 0.021, "volume": 182715.0}, {"date": "2023-03-13", "close": 0.021, "volume": 11882.0}, {"date": "2023-03-14", "close": 0.02, "volume": 95808.0}, {"date": "2023-03-20", "close": 0.021, "volume": 725968.0}, {"date": "2023-03-21", "close": 0.02, "volume": 1500.0}, {"date": "2023-03-22", "close": 0.02, "volume": 3500.0}, {"date": "2023-03-23", "close": 0.02, "volume": 260520.0}, {"date": "2023-03-24", "close": 0.02, "volume": 71400.0}, {"date": "2023-03-28", "close": 0.02, "volume": 76497.0}, {"date": "2023-03-29", "close": 0.02, "volume": 6761.0}, {"date": "2023-03-30", "close": 0.02, "volume": 43350.0}, {"date": "2023-03-31", "close": 0.02, "volume": 48176.0}, {"date": "2023-04-03", "close": 0.0205, "volume": 164209.0}, {"date": "2023-04-04", "close": 0.02, "volume": 18400.0}, {"date": "2023-04-05", "close": 0.018, "volume": 1089535.0}, {"date": "2023-04-06", "close": 0.018, "volume": 210875.0}, {"date": "2023-04-11", "close": 0.018, "volume": 406457.0}, {"date": "2023-04-12", "close": 0.018, "volume": 87418.0}, {"date": "2023-04-13", "close": 0.018, "volume": 1060.0}, {"date": "2023-04-14", "close": 0.019, "volume": 16434.0}, {"date": "2023-04-17", "close": 0.018, "volume": 9965.0}, {"date": "2023-04-18", "close": 0.018, "volume": 464682.0}, {"date": "2023-04-19", "close": 0.018, "volume": 3015.0}, {"date": "2023-04-20", "close": 0.018, "volume": 81493.0}, {"date": "2023-04-21", "close": 0.019, "volume": 31055.0}, {"date": "2023-04-24", "close": 0.018, "volume": 700.0}, {"date": "2023-04-26", "close": 0.019, "volume": 163383.0}, {"date": "2023-04-27", "close": 0.018, "volume": 26657.0}, {"date": "2023-04-28", "close": 0.02, "volume": 431896.0}, {"date": "2023-05-01", "close": 0.018, "volume": 1.0}, {"date": "2023-05-02", "close": 0.018, "volume": 73601.0}, {"date": "2023-05-03", "close": 0.017, "volume": 233215.0}, {"date": "2023-05-04", "close": 0.017, "volume": 30002.0}, {"date": "2023-05-05", "close": 0.017, "volume": 24358.0}, {"date": "2023-05-08", "close": 0.018, "volume": 38203.0}, {"date": "2023-05-09", "close": 0.017, "volume": 242187.0}, {"date": "2023-05-10", "close": 0.016, "volume": 35637.0}, {"date": "2023-05-11", "close": 0.016, "volume": 72784.0}, {"date": "2023-05-12", "close": 0.018, "volume": 747082.0}, {"date": "2023-05-15", "close": 0.018, "volume": 99996.0}, {"date": "2023-05-16", "close": 0.018, "volume": 13000.0}, {"date": "2023-05-17", "close": 0.018, "volume": 1743.0}, {"date": "2023-05-18", "close": 0.018, "volume": 70373.0}, {"date": "2023-05-19", "close": 0.021, "volume": 430337.0}, {"date": "2023-05-22", "close": 0.02, "volume": 58337.0}, {"date": "2023-05-23", "close": 0.018, "volume": 41290.0}, {"date": "2023-05-24", "close": 0.017, "volume": 318904.0}, {"date": "2023-05-25", "close": 0.017, "volume": 124024.0}, {"date": "2023-05-26", "close": 0.017, "volume": 33483.0}, {"date": "2023-05-29", "close": 0.018, "volume": 30000.0}, {"date": "2023-05-30", "close": 0.017, "volume": 224021.0}, {"date": "2023-05-31", "close": 0.017, "volume": 315398.0}, {"date": "2023-06-01", "close": 0.017, "volume": 185659.0}, {"date": "2023-06-02", "close": 0.017, "volume": 38023.0}, {"date": "2023-06-05", "close": 0.019, "volume": 129816.0}, {"date": "2023-06-06", "close": 0.0205, "volume": 439639.0}, {"date": "2023-06-07", "close": 0.02, "volume": 312546.0}, {"date": "2023-06-08", "close": 0.018, "volume": 92348.0}, {"date": "2023-06-09", "close": 0.02, "volume": 270584.0}, {"date": "2023-06-13", "close": 0.018, "volume": 122169.0}, {"date": "2023-06-14", "close": 0.02, "volume": 1290134.0}, {"date": "2023-06-15", "close": 0.02, "volume": 144949.0}, {"date": "2023-06-16", "close": 0.02, "volume": 369451.0}, {"date": "2023-06-19", "close": 0.02, "volume": 49000.0}, {"date": "2023-06-20", "close": 0.019, "volume": 115315.0}, {"date": "2023-06-21", "close": 0.018, "volume": 123170.0}, {"date": "2023-06-22", "close": 0.018, "volume": 32739.0}, {"date": "2023-06-23", "close": 0.02, "volume": 281729.0}, {"date": "2023-06-26", "close": 0.02, "volume": 164439.0}, {"date": "2023-06-27", "close": 0.019, "volume": 1411121.0}, {"date": "2023-06-28", "close": 0.019, "volume": 591036.0}, {"date": "2023-06-29", "close": 0.022, "volume": 367604.0}, {"date": "2023-06-30", "close": 0.021, "volume": 342066.0}, {"date": "2023-07-03", "close": 0.021, "volume": 382682.0}, {"date": "2023-07-05", "close": 0.022, "volume": 107774.0}, {"date": "2023-07-06", "close": 0.022, "volume": 22902.0}, {"date": "2023-07-07", "close": 0.022, "volume": 43251.0}, {"date": "2023-07-10", "close": 0.022, "volume": 65475.0}, {"date": "2023-07-11", "close": 0.023, "volume": 42.0}, {"date": "2023-07-13", "close": 0.023, "volume": 200000.0}, {"date": "2023-07-14", "close": 0.025, "volume": 404519.0}, {"date": "2023-07-17", "close": 0.028, "volume": 382200.0}, {"date": "2023-07-18", "close": 0.027, "volume": 2370755.0}, {"date": "2023-07-19", "close": 0.027, "volume": 120228.0}, {"date": "2023-07-20", "close": 0.027, "volume": 147997.0}, {"date": "2023-07-21", "close": 0.025, "volume": 42801.0}, {"date": "2023-07-24", "close": 0.024, "volume": 41013.0}, {"date": "2023-07-25", "close": 0.024, "volume": 52403.0}, {"date": "2023-07-27", "close": 0.023, "volume": 292248.0}, {"date": "2023-07-28", "close": 0.022, "volume": 43762.0}, {"date": "2023-07-31", "close": 0.02, "volume": 904295.0}, {"date": "2023-08-01", "close": 0.02, "volume": 3779.0}, {"date": "2023-08-03", "close": 0.022, "volume": 715507.0}, {"date": "2023-08-04", "close": 0.022, "volume": 1600.0}, {"date": "2023-08-07", "close": 0.023, "volume": 134973.0}, {"date": "2023-08-08", "close": 0.024, "volume": 32750.0}, {"date": "2023-08-10", "close": 0.02, "volume": 273663.0}, {"date": "2023-08-11", "close": 0.021, "volume": 32320.0}, {"date": "2023-08-16", "close": 0.021, "volume": 226517.0}, {"date": "2023-08-17", "close": 0.021, "volume": 144722.0}, {"date": "2023-08-21", "close": 0.021, "volume": 40000.0}, {"date": "2023-08-23", "close": 0.024, "volume": 428816.0}, {"date": "2023-08-24", "close": 0.023, "volume": 625988.0}, {"date": "2023-08-25", "close": 0.026, "volume": 30341.0}, {"date": "2023-08-28", "close": 0.022, "volume": 5000.0}, {"date": "2023-08-29", "close": 0.022, "volume": 95676.0}, {"date": "2023-08-30", "close": 0.022, "volume": 90281.0}, {"date": "2023-08-31", "close": 0.022, "volume": 6500.0}, {"date": "2023-09-01", "close": 0.023, "volume": 20100.0}, {"date": "2023-09-04", "close": 0.02, "volume": 167687.0}, {"date": "2023-09-05", "close": 0.02, "volume": 116000.0}, {"date": "2023-09-06", "close": 0.02, "volume": 2610.0}, {"date": "2023-09-07", "close": 0.021, "volume": 296044.0}, {"date": "2023-09-11", "close": 0.02, "volume": 87738.0}, {"date": "2023-09-12", "close": 0.024, "volume": 1028322.0}, {"date": "2023-09-13", "close": 0.026, "volume": 664150.0}, {"date": "2023-09-14", "close": 0.024, "volume": 121652.0}, {"date": "2023-09-15", "close": 0.025, "volume": 181393.0}, {"date": "2023-09-18", "close": 0.025, "volume": 431769.0}, {"date": "2023-09-19", "close": 0.026, "volume": 1527568.0}, {"date": "2023-09-20", "close": 0.026, "volume": 186935.0}, {"date": "2023-09-21", "close": 0.027, "volume": 657014.0}, {"date": "2023-09-22", "close": 0.027, "volume": 70555.0}, {"date": "2023-09-25", "close": 0.027, "volume": 420860.0}, {"date": "2023-09-26", "close": 0.032, "volume": 2378139.0}, {"date": "2023-09-27", "close": 0.03, "volume": 32488.0}, {"date": "2023-09-28", "close": 0.031, "volume": 50000.0}, {"date": "2023-09-29", "close": 0.032, "volume": 3374.0}, {"date": "2023-10-02", "close": 0.03, "volume": 403964.0}, {"date": "2023-10-04", "close": 0.028, "volume": 61058.0}, {"date": "2023-10-05", "close": 0.026, "volume": 26165.0}, {"date": "2023-10-06", "close": 0.03, "volume": 1129175.0}, {"date": "2023-10-09", "close": 0.033, "volume": 524300.0}, {"date": "2023-10-10", "close": 0.033, "volume": 495249.0}, {"date": "2023-10-11", "close": 0.03, "volume": 32604.0}, {"date": "2023-10-12", "close": 0.03, "volume": 11300.0}, {"date": "2023-10-16", "close": 0.028, "volume": 1203.0}, {"date": "2023-10-17", "close": 0.029, "volume": 12000.0}, {"date": "2023-10-18", "close": 0.033, "volume": 157187.0}, {"date": "2023-10-19", "close": 0.031, "volume": 1192349.0}, {"date": "2023-10-20", "close": 0.027, "volume": 59782.0}, {"date": "2023-10-23", "close": 0.03, "volume": 20000.0}, {"date": "2023-10-24", "close": 0.03, "volume": 23302.0}, {"date": "2023-10-25", "close": 0.027, "volume": 10000.0}, {"date": "2023-10-26", "close": 0.029, "volume": 126847.0}, {"date": "2023-10-27", "close": 0.029, "volume": 8780.0}, {"date": "2023-10-30", "close": 0.03, "volume": 5133.0}, {"date": "2023-11-01", "close": 0.029, "volume": 51208.0}, {"date": "2023-11-02", "close": 0.028, "volume": 14511.0}, {"date": "2023-11-03", "close": 0.027, "volume": 86316.0}, {"date": "2023-11-06", "close": 0.026, "volume": 8375.0}, {"date": "2023-11-07", "close": 0.026, "volume": 40841.0}, {"date": "2023-11-09", "close": 0.026, "volume": 196866.0}, {"date": "2023-11-13", "close": 0.028, "volume": 14582.0}, {"date": "2023-11-14", "close": 0.028, "volume": 18000.0}, {"date": "2023-11-15", "close": 0.026, "volume": 8000.0}, {"date": "2023-11-17", "close": 0.025, "volume": 12961.0}, {"date": "2023-11-20", "close": 0.021, "volume": 547717.0}, {"date": "2023-11-21", "close": 0.02, "volume": 242448.0}, {"date": "2023-11-22", "close": 0.027, "volume": 367657.0}, {"date": "2023-11-23", "close": 0.03, "volume": 235587.0}, {"date": "2023-11-24", "close": 0.028, "volume": 5605.0}, {"date": "2023-11-27", "close": 0.028, "volume": 1259678.0}, {"date": "2023-12-04", "close": 0.025, "volume": 114272.0}, {"date": "2023-12-07", "close": 0.027, "volume": 7083.0}, {"date": "2023-12-08", "close": 0.027, "volume": 8111.0}, {"date": "2023-12-11", "close": 0.026, "volume": 3000.0}, {"date": "2023-12-12", "close": 0.027, "volume": 60043.0}, {"date": "2023-12-13", "close": 0.026, "volume": 18770.0}, {"date": "2023-12-14", "close": 0.026, "volume": 24989.0}, {"date": "2023-12-15", "close": 0.024, "volume": 125703.0}, {"date": "2023-12-18", "close": 0.024, "volume": 222337.0}, {"date": "2025-12-19", "close": 0.035, "volume": 2482770.0}, {"date": "2025-12-22", "close": 0.035, "volume": 1263926.0}, {"date": "2025-12-23", "close": 0.033, "volume": 79682.0}, {"date": "2025-12-24", "close": 0.034, "volume": 340296.0}, {"date": "2025-12-29", "close": 0.034, "volume": 860723.0}, {"date": "2025-12-30", "close": 0.038, "volume": 1119308.0}, {"date": "2025-12-31", "close": 0.033, "volume": 38666.0}, {"date": "2026-01-02", "close": 0.032, "volume": 210747.0}, {"date": "2026-01-05", "close": 0.034, "volume": 67737.0}, {"date": "2026-01-06", "close": 0.033, "volume": 139623.0}, {"date": "2026-01-07", "close": 0.032, "volume": 382840.0}, {"date": "2026-01-08", "close": 0.037, "volume": 500248.0}, {"date": "2026-01-09", "close": 0.031, "volume": 294499.0}, {"date": "2026-01-12", "close": 0.03, "volume": 494102.0}, {"date": "2026-01-13", "close": 0.03, "volume": 110698.0}, {"date": "2026-01-14", "close": 0.028, "volume": 198825.0}, {"date": "2026-01-15", "close": 0.028, "volume": 158652.0}, {"date": "2026-01-16", "close": 0.033, "volume": 62884.0}, {"date": "2026-01-19", "close": 0.028, "volume": 155343.0}, {"date": "2026-01-20", "close": 0.03, "volume": 37035.0}, {"date": "2026-01-21", "close": 0.032, "volume": 616810.0}, {"date": "2026-01-22", "close": 0.03, "volume": 390596.0}, {"date": "2026-01-23", "close": 0.032, "volume": 193987.0}, {"date": "2026-01-27", "close": 0.03, "volume": 1106013.0}, {"date": "2026-01-28", "close": 0.035, "volume": 201688.0}, {"date": "2026-01-29", "close": 0.033, "volume": 282805.0}, {"date": "2026-01-30", "close": 0.032, "volume": 244377.0}, {"date": "2026-02-02", "close": 0.03, "volume": 233500.0}, {"date": "2026-02-03", "close": 0.031, "volume": 255541.0}, {"date": "2026-02-04", "close": 0.03, "volume": 124920.0}, {"date": "2026-02-05", "close": 0.033, "volume": 528971.0}, {"date": "2026-02-06", "close": 0.032, "volume": 194867.0}, {"date": "2026-02-09", "close": 0.032, "volume": 53376.0}, {"date": "2026-02-10", "close": 0.032, "volume": 148087.0}, {"date": "2026-02-11", "close": 0.032, "volume": 241520.0}, {"date": "2026-02-12", "close": 0.028, "volume": 623137.0}, {"date": "2026-02-13", "close": 0.03, "volume": 49752.0}, {"date": "2026-02-16", "close": 0.028, "volume": 77153.0}, {"date": "2026-02-17", "close": 0.028, "volume": 14902.0}, {"date": "2026-02-18", "close": 0.029, "volume": 41169.0}, {"date": "2026-02-19", "close": 0.03, "volume": 10588.0}, {"date": "2026-02-20", "close": 0.028, "volume": 610591.0}, {"date": "2026-02-23", "close": 0.027, "volume": 20036.0}, {"date": "2026-02-24", "close": 0.026, "volume": 219659.0}, {"date": "2026-02-25", "close": 0.026, "volume": 49966.0}, {"date": "2026-02-26", "close": 0.026, "volume": 106776.0}, {"date": "2026-02-27", "close": 0.026, "volume": 43859.0}, {"date": "2026-03-02", "close": 0.027, "volume": 67311.0}, {"date": "2026-03-03", "close": 0.025, "volume": 98156.0}, {"date": "2026-03-04", "close": 0.025, "volume": 51938.0}, {"date": "2026-03-05", "close": 0.025, "volume": 201784.0}, {"date": "2026-03-06", "close": 0.026, "volume": 30893.0}, {"date": "2026-03-09", "close": 0.026, "volume": 264049.0}, {"date": "2026-03-10", "close": 0.024, "volume": 146744.0}, {"date": "2026-03-11", "close": 0.024, "volume": 30000.0}, {"date": "2026-03-12", "close": 0.025, "volume": 1177207.0}, {"date": "2026-03-13", "close": 0.025, "volume": 3280.0}, {"date": "2026-03-16", "close": 0.023, "volume": 198835.0}, {"date": "2026-03-17", "close": 0.027, "volume": 198868.0}, {"date": "2026-03-18", "close": 0.025, "volume": 194141.0}, {"date": "2026-03-19", "close": 0.023, "volume": 103500.0}, {"date": "2026-03-23", "close": 0.022, "volume": 167565.0}, {"date": "2026-03-24", "close": 0.022, "volume": 47816.0}, {"date": "2026-03-25", "close": 0.021, "volume": 110745.0}, {"date": "2026-03-26", "close": 0.021, "volume": 8458.0}, {"date": "2026-03-27", "close": 0.021, "volume": 46980.0}, {"date": "2026-03-30", "close": 0.021, "volume": 11320.0}, {"date": "2026-03-31", "close": 0.021, "volume": 6751.0}, {"date": "2026-04-01", "close": 0.021, "volume": 295000.0}, {"date": "2026-04-02", "close": 0.022, "volume": 131365.0}, {"date": "2026-04-07", "close": 0.022, "volume": 96488.0}, {"date": "2026-04-08", "close": 0.021, "volume": 160397.0}, {"date": "2026-04-09", "close": 0.021, "volume": 80000.0}, {"date": "2026-04-10", "close": 0.021, "volume": 1869.0}, {"date": "2026-04-13", "close": 0.021, "volume": 1115063.0}, {"date": "2026-04-15", "close": 0.021, "volume": 92497.0}, {"date": "2026-04-16", "close": 0.021, "volume": 765720.0}, {"date": "2026-04-17", "close": 0.02, "volume": 908721.0}, {"date": "2026-04-20", "close": 0.02, "volume": 14010.0}, {"date": "2026-04-21", "close": 0.021, "volume": 104045.0}, {"date": "2026-04-22", "close": 0.02, "volume": 7800.0}, {"date": "2026-04-23", "close": 0.02, "volume": 28719.0}, {"date": "2026-04-27", "close": 0.02, "volume": 36000.0}, {"date": "2026-04-28", "close": 0.02, "volume": 1000.0}, {"date": "2026-04-30", "close": 0.02, "volume": 208174.0}, {"date": "2026-05-01", "close": 0.02, "volume": 690277.0}, {"date": "2026-05-04", "close": 0.02, "volume": 11524.0}, {"date": "2026-05-05", "close": 0.02, "volume": 484936.0}, {"date": "2026-05-06", "close": 0.02, "volume": 15759.0}, {"date": "2026-05-07", "close": 0.02, "volume": 325189.0}, {"date": "2026-05-11", "close": 0.02, "volume": 122008.0}, {"date": "2026-05-12", "close": 0.019, "volume": 4334.0}, {"date": "2026-05-13", "close": 0.02, "volume": 79843.0}, {"date": "2026-05-14", "close": 0.022, "volume": 616286.0}, {"date": "2026-05-15", "close": 0.023, "volume": 575014.0}, {"date": "2026-05-18", "close": 0.022, "volume": 207460.0}, {"date": "2026-05-19", "close": 0.022, "volume": 131154.0}, {"date": "2026-05-20", "close": 0.022, "volume": 139787.0}, {"date": "2026-05-21", "close": 0.021, "volume": 52160.0}, {"date": "2026-05-22", "close": 0.023, "volume": 428143.0}, {"date": "2026-05-25", "close": 0.023, "volume": 162671.0}, {"date": "2026-05-26", "close": 0.022, "volume": 105844.0}, {"date": "2026-05-27", "close": 0.023, "volume": 119161.0}, {"date": "2026-05-28", "close": 0.024, "volume": 97738.0}, {"date": "2026-05-29", "close": 0.024, "volume": 441839.0}, {"date": "2026-06-01", "close": 0.024, "volume": 59045.0}, {"date": "2026-06-02", "close": 0.023, "volume": 400325.0}, {"date": "2026-06-03", "close": 0.023, "volume": 18870.0}, {"date": "2026-06-04", "close": 0.023, "volume": 21473.0}, {"date": "2026-06-05", "close": 0.023, "volume": 38500.0}, {"date": "2026-06-09", "close": 0.022, "volume": 116742.0}, {"date": "2026-06-10", "close": 0.023, "volume": 148087.0}, {"date": "2026-06-11", "close": 0.023, "volume": 23617.0}, {"date": "2026-06-12", "close": 0.023, "volume": 300981.0}, {"date": "2026-06-15", "close": 0.022, "volume": 146702.0}, {"date": "2026-06-16", "close": 0.022, "volume": 70334.0}, {"date": "2026-06-17", "close": 0.022, "volume": 111579.0}, {"date": "2026-06-18", "close": 0.0225, "volume": 47327.0}, {"date": "2026-06-19", "close": 0.022, "volume": 137355.0}, {"date": "2026-06-22", "close": 0.022, "volume": 106548.0}, {"date": "2026-06-23", "close": 0.022, "volume": 243038.0}, {"date": "2026-06-24", "close": 0.022, "volume": 51378.0}, {"date": "2026-06-25", "close": 0.022, "volume": 64409.0}, {"date": "2026-06-26", "close": 0.022, "volume": 104914.0}, {"date": "2026-06-29", "close": 0.022, "volume": 49186.0}, {"date": "2026-06-30", "close": 0.022, "volume": 262222.0}, {"date": "2026-07-02", "close": 0.023, "volume": 171.0}, {"date": "2026-07-03", "close": 0.022, "volume": 143480.0}, {"date": "2026-07-06", "close": 0.022, "volume": 1342.0}, {"date": "2026-07-07", "close": 0.022, "volume": 190000.0}, {"date": "2026-07-08", "close": 0.022, "volume": 47043.0}, {"date": "2026-07-10", "close": 0.022, "volume": 3553.0}, {"date": "2026-07-13", "close": 0.022, "volume": 67333.0}, {"date": "2026-07-14", "close": 0.022, "volume": 800.0}, {"date": "2026-07-16", "close": 0.023, "volume": 22543.0}, {"date": "2026-07-17", "close": 0.022, "volume": 20220.0}, {"date": "2026-07-20", "close": 0.022, "volume": 18155.0}, {"date": "2026-07-21", "close": 0.022, "volume": 116487.0}, {"date": "2026-07-22", "close": 0.022, "volume": 87.0}, {"date": "2026-07-23", "close": 0.022, "volume": 14744.0}, {"date": "2026-07-24", "close": 0.024, "volume": 3095.0}, {"date": "2026-07-27", "close": 0.023, "volume": 55566.0}, {"date": "2026-07-29", "close": 0.023, "volume": 21956.0}, {"date": "2026-07-31", "close": 0.025, "volume": 2212396.0}, {"date": "2026-08-03", "close": 0.026, "volume": 515000.0}, {"date": "2026-08-04", "close": 0.024, "volume": 257457.0}, {"date": "2026-08-10", "close": 0.024, "volume": 347890.0}, {"date": "2026-08-11", "close": 0.023, "volume": 410739.0}, {"date": "2026-08-12", "close": 0.022, "volume": 253478.0}, {"date": "2026-08-13", "close": 0.022, "volume": 109485.0}, {"date": "2026-08-14", "close": 0.022, "volume": 130000.0}, {"date": "2026-08-17", "close": 0.022, "volume": 20000.0}, {"date": "2026-08-19", "close": 0.026, "volume": 258861.0}, {"date": "2026-08-20", "close": 0.028, "volume": 30000.0}, {"date": "2026-08-21", "close": 0.029, "volume": 33329.0}, {"date": "2026-08-24", "close": 0.022, "volume": 175455.0}, {"date": "2026-08-26", "close": 0.024, "volume": 1407545.0}, {"date": "2026-08-27", "close": 0.021, "volume": 112906.0}, {"date": "2026-09-01", "close": 0.024, "volume": 300000.0}, {"date": "2026-09-02", "close": 0.023, "volume": 587487.0}, {"date": "2026-09-03", "close": 0.023, "volume": 803504.0}, {"date": "2026-09-04", "close": 0.026, "volume": 98973.0}], "refreshing": true}