{"ticker": "EPY", "overview": {"name": "Earlypay Ltd", "country": "Australia", "industry": "Financial Services"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "EPY", "has_prices": true, "as_of": "2026-09-07", "last": 0.145, "prev_close": 0.145, "change": 0.0, "change_pct": 0.0, "session_volume": 50000.0, "vwap_5": 0.1408255974848998, "vwap_20": 0.13171579322007312, "vwap_60": 0.12565148334517362, "vwap_250": 0.17322014777034406, "high_52w": 0.215, "low_52w": 0.105, "avg_volume_20": 99464.2, "sessions": 400, "market_cap": {"value": 35596250.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03160081", "src": "ASX", "ticker": "EPY", "cik": "", "company": "Earlypay Ltd", "company_raw": "Earlypay Ltd", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director just moved their EPY stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03160081", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5204}, {"id": "ASX-03138522", "src": "ASX", "ticker": "EPY", "cik": "", "company": "Earlypay Ltd", "company_raw": "Earlypay Ltd", "who": "Ms", "who_key": "MS", "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: MS changes a holding in EPY", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03138522", "trade_date": "2026-09-11", "timestamp": "2026-09-11", "mins": 75764}, {"id": "ASX-03136561", "src": "ASX", "ticker": "EPY", "cik": "", "company": "Earlypay Ltd", "company_raw": "Earlypay LTD", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director files a director's interest notice on EPY", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03136561", "trade_date": "2026-09-07", "timestamp": "2026-09-07", "mins": 81524}, {"id": "ASX-03135571", "src": "ASX", "ticker": "EPY", "cik": "", "company": "Earlypay Ltd", "company_raw": "Earlypay LTD", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director files a director's interest notice on EPY", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03135571", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87284}, {"id": "ASX-03124912", "src": "ASX", "ticker": "EPY", "cik": "", "company": "Earlypay Ltd", "company_raw": "Earlypay LTD", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director files a director's interest notice on EPY", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03124912", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117524}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Sue Healy", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2012-11-30", "source_url": "https://www.marketindex.com.au/asx/epy", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Greg Riley", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2012-07-04", "source_url": "https://www.marketindex.com.au/asx/epy", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Daniel Riley", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2012-07-02", "source_url": "https://www.marketindex.com.au/asx/epy", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Ian Winlaw", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2012-07-02", "source_url": "https://www.marketindex.com.au/asx/epy", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Shares Purchased", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2010-09-23", "source_url": "https://www.marketindex.com.au/asx/epy", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Shares Purchased", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2010-07-01", "source_url": "https://www.marketindex.com.au/asx/epy", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Shares Purchased", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2010-07-01", "source_url": "https://www.marketindex.com.au/asx/epy", "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": "2026-05-29", "source_url": "https://www.marketindex.com.au/asx/epy", "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": "2026-05-29", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03095174-2A1674541", "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": "2026-05-04", "source_url": "https://www.marketindex.com.au/asx/epy", "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": "2026-05-04", "source_url": "https://www.marketindex.com.au/asx/epy", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-01", "source_url": "https://www.marketindex.com.au/asx/epy", "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": "2026-05-01", "source_url": "https://www.marketindex.com.au/asx/epy", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-24", "source_url": "https://www.marketindex.com.au/asx/epy", "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": "2026-03-11", "source_url": "https://www.marketindex.com.au/asx/epy", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-07-01", "source_url": "https://www.marketindex.com.au/asx/epy", "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": "2025-05-26", "source_url": "https://www.marketindex.com.au/asx/epy", "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": "2025-05-26", "source_url": "https://www.marketindex.com.au/asx/epy", "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": "2025-05-25", "source_url": "https://www.marketindex.com.au/asx/epy", "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": "2025-05-22", "source_url": "https://www.marketindex.com.au/asx/epy", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-04-28", "source_url": "https://www.marketindex.com.au/asx/epy", "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": "2025-04-07", "source_url": "https://www.marketindex.com.au/asx/epy", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-19", "source_url": "https://www.marketindex.com.au/asx/epy", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-04", "source_url": "https://www.marketindex.com.au/asx/epy", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-01", "source_url": "https://www.marketindex.com.au/asx/epy", "needs_ocr": 0}], "directors": [{"name": "Shares Purchased", "first_seen": "2010-07-01", "last_seen": "2010-09-23", "status": "past", "notices": 3}, {"name": "Ian Winlaw", "first_seen": "2012-07-02", "last_seen": "2012-07-02", "status": "past", "notices": 1}, {"name": "Daniel Riley", "first_seen": "2012-07-02", "last_seen": "2012-07-02", "status": "past", "notices": 1}, {"name": "Greg Riley", "first_seen": "2012-07-04", "last_seen": "2012-07-04", "status": "past", "notices": 1}, {"name": "Sue Healy", "first_seen": "2012-11-30", "last_seen": "2012-11-30", "status": "past", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-29", "form": "Security Holder Details", "title": "Change of Director's Interest Notice - IT", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156022-2A1707281"}, {"date": "2026-10-28", "form": "Issued Capital", "title": "Notification of cessation of securities - EPY", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155072-2A1706892"}, {"date": "2026-10-28", "form": "Issued Capital", "title": "Update - Notification of buy-back - EPY", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154889-2A1706827"}, {"date": "2026-10-27", "form": "Issued Capital", "title": "Update - Notification of buy-back - EPY", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154129-2A1706536"}, {"date": "2026-10-26", "form": "Issued Capital", "title": "Update - Notification of buy-back - EPY", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153458-2A1706258"}], "performance": {"ticker": "EPY", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2010-02-23", "close": 0.201915, "volume": 145606.0}, {"date": "2010-02-24", "close": 0.23076, "volume": 36401.0}, {"date": "2010-02-25", "close": 0.21153, "volume": 26001.0}, {"date": "2010-03-01", "close": 0.23076, "volume": 2600.0}, {"date": "2010-03-03", "close": 0.201915, "volume": 5200.0}, {"date": "2010-03-04", "close": 0.201915, "volume": 5200.0}, {"date": "2010-03-05", "close": 0.1923, "volume": 15601.0}, {"date": "2010-03-08", "close": 0.1923, "volume": 5200.0}, {"date": "2010-03-23", "close": 0.144225, "volume": 10400.0}, {"date": "2010-03-24", "close": 0.144225, "volume": 10400.0}, {"date": "2010-03-25", "close": 0.144225, "volume": 10400.0}, {"date": "2010-04-09", "close": 0.182685, "volume": 8320.0}, {"date": "2010-04-15", "close": 0.1490325, "volume": 31201.0}, {"date": "2010-04-19", "close": 0.144225, "volume": 27172.0}, {"date": "2010-04-20", "close": 0.1490325, "volume": 1429.0}, {"date": "2010-04-30", "close": 0.1778775, "volume": 10400.0}, {"date": "2010-05-03", "close": 0.1778775, "volume": 13496.0}, {"date": "2010-05-05", "close": 0.182685, "volume": 15601.0}, {"date": "2010-05-11", "close": 0.182685, "volume": 10400.0}, {"date": "2010-06-11", "close": 0.163455, "volume": 10400.0}, {"date": "2010-06-21", "close": 0.11538, "volume": 20801.0}, {"date": "2010-06-22", "close": 0.144225, "volume": 83203.0}, {"date": "2010-06-23", "close": 0.144225, "volume": 4523.0}, {"date": "2010-07-02", "close": 0.144225, "volume": 677.0}, {"date": "2010-07-30", "close": 0.144225, "volume": 59282.0}, {"date": "2010-08-02", "close": 0.144225, "volume": 33281.0}, {"date": "2010-08-10", "close": 0.1201875, "volume": 59282.0}, {"date": "2010-08-27", "close": 0.1201875, "volume": 20504.0}, {"date": "2010-09-10", "close": 0.144225, "volume": 20504.0}, {"date": "2010-10-11", "close": 0.1201875, "volume": 15601.0}, {"date": "2010-10-12", "close": 0.1201875, "volume": 11125.0}, {"date": "2010-10-26", "close": 0.124995, "volume": 14876.0}, {"date": "2010-11-05", "close": 0.15384, "volume": 29017.0}, {"date": "2010-11-09", "close": 0.15384, "volume": 3355.0}, {"date": "2010-11-10", "close": 0.15384, "volume": 3145.0}, {"date": "2010-12-07", "close": 0.15384, "volume": 67108.0}, {"date": "2010-12-21", "close": 0.13461, "volume": 31201.0}, {"date": "2011-01-04", "close": 0.144225, "volume": 104004.0}, {"date": "2011-01-05", "close": 0.144225, "volume": 7721.0}, {"date": "2011-01-06", "close": 0.144225, "volume": 10400.0}, {"date": "2011-01-12", "close": 0.144225, "volume": 156006.0}, {"date": "2011-01-18", "close": 0.15384, "volume": 33880.0}, {"date": "2011-01-24", "close": 0.144225, "volume": 52002.0}, {"date": "2011-01-25", "close": 0.144225, "volume": 52002.0}, {"date": "2011-01-27", "close": 0.144225, "volume": 52002.0}, {"date": "2011-01-28", "close": 0.144225, "volume": 52002.0}, {"date": "2011-02-03", "close": 0.1298025, "volume": 41898.0}, {"date": "2011-02-08", "close": 0.144225, "volume": 10104.0}, {"date": "2011-02-22", "close": 0.124995, "volume": 10400.0}, {"date": "2011-02-24", "close": 0.124995, "volume": 10400.0}, {"date": "2011-02-25", "close": 0.124995, "volume": 2080.0}, {"date": "2011-03-02", "close": 0.124995, "volume": 20801.0}, {"date": "2011-03-14", "close": 0.144225, "volume": 15601.0}, {"date": "2011-03-15", "close": 0.124995, "volume": 8320.0}, {"date": "2011-03-21", "close": 0.1298025, "volume": 31201.0}, {"date": "2011-05-04", "close": 0.1009575, "volume": 52002.0}, {"date": "2011-05-05", "close": 0.1009575, "volume": 259490.0}, {"date": "2011-05-09", "close": 0.1009575, "volume": 104004.0}, {"date": "2011-05-10", "close": 0.1009575, "volume": 218409.0}, {"date": "2011-05-11", "close": 0.1009575, "volume": 187207.0}, {"date": "2011-05-20", "close": 0.1009575, "volume": 104004.0}, {"date": "2011-05-27", "close": 0.1009575, "volume": 208008.0}, {"date": "2011-05-30", "close": 0.1009575, "volume": 114925.0}, {"date": "2011-06-01", "close": 0.1009575, "volume": 165887.0}, {"date": "2011-06-27", "close": 0.09615, "volume": 20801.0}, {"date": "2011-07-14", "close": 0.086535, "volume": 20801.0}, {"date": "2011-07-22", "close": 0.0913425, "volume": 20801.0}, {"date": "2011-08-01", "close": 0.0913425, "volume": 4587.0}, {"date": "2011-08-04", "close": 0.09615, "volume": 36401.0}, {"date": "2011-08-05", "close": 0.086535, "volume": 10400.0}, {"date": "2011-09-08", "close": 0.09615, "volume": 173167.0}, {"date": "2011-09-21", "close": 0.1105725, "volume": 98804.0}, {"date": "2011-09-22", "close": 0.124995, "volume": 317213.0}, {"date": "2011-09-23", "close": 0.124995, "volume": 296412.0}, {"date": "2011-09-26", "close": 0.11538, "volume": 208008.0}, {"date": "2011-10-05", "close": 0.11538, "volume": 10400.0}, {"date": "2011-10-14", "close": 0.124995, "volume": 72803.0}, {"date": "2012-01-11", "close": 0.11538, "volume": 137806.0}, {"date": "2012-01-24", "close": 0.11538, "volume": 10400.0}, {"date": "2012-01-30", "close": 0.1201875, "volume": 20801.0}, {"date": "2012-02-01", "close": 0.09615, "volume": 20801.0}, {"date": "2012-02-17", "close": 0.09615, "volume": 26001.0}, {"date": "2012-02-21", "close": 0.105765, "volume": 20801.0}, {"date": "2012-02-23", "close": 0.09615, "volume": 811232.0}, {"date": "2012-03-01", "close": 0.1201875, "volume": 171318.0}, {"date": "2012-03-06", "close": 0.1201875, "volume": 20801.0}, {"date": "2012-03-12", "close": 0.1201875, "volume": 364015.0}, {"date": "2012-03-13", "close": 0.1009575, "volume": 58242.0}, {"date": "2012-04-13", "close": 0.09615, "volume": 121685.0}, {"date": "2012-04-19", "close": 0.09615, "volume": 10400.0}, {"date": "2012-04-23", "close": 0.09615, "volume": 114405.0}, {"date": "2012-04-26", "close": 0.11538, "volume": 113366.0}, {"date": "2012-04-27", "close": 0.105765, "volume": 221827.0}, {"date": "2012-04-30", "close": 0.105765, "volume": 83203.0}, {"date": "2012-05-07", "close": 0.105765, "volume": 57202.0}, {"date": "2012-05-16", "close": 0.1009575, "volume": 10400.0}, {"date": "2012-05-23", "close": 0.105765, "volume": 10400.0}, {"date": "2012-05-24", "close": 0.105765, "volume": 41602.0}, {"date": "2012-05-25", "close": 0.11538, "volume": 20801.0}, {"date": "2012-05-31", "close": 0.124995, "volume": 52002.0}, {"date": "2012-06-01", "close": 0.1105725, "volume": 104004.0}, {"date": "2012-06-25", "close": 0.1105725, "volume": 62402.0}, {"date": "2012-06-26", "close": 0.1009575, "volume": 2600.0}, {"date": "2012-06-28", "close": 0.1009575, "volume": 20801.0}, {"date": "2012-07-11", "close": 0.1105725, "volume": 104004.0}, {"date": "2012-07-12", "close": 0.11538, "volume": 104004.0}, {"date": "2012-07-13", "close": 0.11538, "volume": 7800.0}, {"date": "2012-07-17", "close": 0.1201875, "volume": 10411.0}, {"date": "2012-08-01", "close": 0.11538, "volume": 124805.0}, {"date": "2012-08-07", "close": 0.11538, "volume": 10853.0}, {"date": "2012-08-17", "close": 0.1105725, "volume": 10400.0}, {"date": "2012-08-29", "close": 0.1105725, "volume": 10400.0}, {"date": "2012-09-03", "close": 0.1105725, "volume": 20801.0}, {"date": "2012-09-05", "close": 0.1105725, "volume": 10400.0}, {"date": "2012-09-07", "close": 0.1201875, "volume": 248241.0}, {"date": "2012-09-17", "close": 0.1105725, "volume": 13731.0}, {"date": "2012-09-24", "close": 0.1105725, "volume": 104004.0}, {"date": "2012-10-01", "close": 0.09615, "volume": 26001.0}, {"date": "2012-10-02", "close": 0.1105725, "volume": 5200.0}, {"date": "2012-10-09", "close": 0.09615, "volume": 52002.0}, {"date": "2012-10-11", "close": 0.09615, "volume": 46802.0}, {"date": "2012-10-15", "close": 0.09615, "volume": 107904.0}, {"date": "2012-10-23", "close": 0.09615, "volume": 52002.0}, {"date": "2012-10-24", "close": 0.0913425, "volume": 6240.0}, {"date": "2012-10-29", "close": 0.0913425, "volume": 4644.0}, {"date": "2012-10-30", "close": 0.0913425, "volume": 99360.0}, {"date": "2012-11-08", "close": 0.0913425, "volume": 69683.0}, {"date": "2012-11-14", "close": 0.086535, "volume": 23112.0}, {"date": "2012-11-20", "close": 0.0913425, "volume": 10400.0}, {"date": "2012-11-22", "close": 0.086535, "volume": 80892.0}, {"date": "2012-12-03", "close": 0.09615, "volume": 160875.0}, {"date": "2012-12-18", "close": 0.0913425, "volume": 20801.0}, {"date": "2012-12-20", "close": 0.0913425, "volume": 16204.0}, {"date": "2012-12-24", "close": 0.0913425, "volume": 52002.0}, {"date": "2012-12-31", "close": 0.086535, "volume": 118565.0}, {"date": "2013-01-04", "close": 0.0913425, "volume": 104004.0}, {"date": "2013-01-08", "close": 0.0913425, "volume": 34633.0}, {"date": "2013-01-11", "close": 0.0913425, "volume": 69371.0}, {"date": "2013-01-14", "close": 0.0913425, "volume": 520021.0}, {"date": "2013-01-15", "close": 0.0913425, "volume": 292998.0}, {"date": "2013-01-23", "close": 0.1105725, "volume": 10400.0}, {"date": "2013-01-24", "close": 0.1105725, "volume": 90438.0}, {"date": "2013-01-25", "close": 0.1105725, "volume": 261134.0}, {"date": "2013-01-29", "close": 0.11538, "volume": 18721.0}, {"date": "2013-01-30", "close": 0.105765, "volume": 20281.0}, {"date": "2013-01-31", "close": 0.105765, "volume": 10400.0}, {"date": "2013-02-01", "close": 0.11538, "volume": 156006.0}, {"date": "2013-02-05", "close": 0.1105725, "volume": 8647.0}, {"date": "2013-02-11", "close": 0.11538, "volume": 52002.0}, {"date": "2013-02-13", "close": 0.11538, "volume": 5512.0}, {"date": "2013-02-15", "close": 0.11538, "volume": 114405.0}, {"date": "2013-02-18", "close": 0.11538, "volume": 132045.0}, {"date": "2013-02-19", "close": 0.11538, "volume": 10400.0}, {"date": "2013-02-20", "close": 0.1201875, "volume": 4160.0}, {"date": "2013-02-21", "close": 0.1105725, "volume": 97804.0}, {"date": "2013-02-22", "close": 0.124995, "volume": 202369.0}, {"date": "2013-02-25", "close": 0.11538, "volume": 34321.0}, {"date": "2013-02-27", "close": 0.11538, "volume": 48882.0}, {"date": "2013-02-28", "close": 0.1105725, "volume": 10400.0}, {"date": "2013-03-01", "close": 0.1105725, "volume": 159618.0}, {"date": "2013-03-04", "close": 0.105765, "volume": 115993.0}, {"date": "2013-03-05", "close": 0.1105725, "volume": 10400.0}, {"date": "2013-03-07", "close": 0.11538, "volume": 56079.0}, {"date": "2013-03-08", "close": 0.1201875, "volume": 10400.0}, {"date": "2013-03-12", "close": 0.11538, "volume": 52002.0}, {"date": "2013-03-13", "close": 0.11538, "volume": 20801.0}, {"date": "2013-03-14", "close": 0.09615, "volume": 10400.0}, {"date": "2013-03-18", "close": 0.11538, "volume": 13521.0}, {"date": "2013-03-20", "close": 0.105765, "volume": 23921.0}, {"date": "2013-03-21", "close": 0.105765, "volume": 52002.0}, {"date": "2013-03-28", "close": 0.105765, "volume": 11232.0}, {"date": "2013-04-05", "close": 0.09615, "volume": 182007.0}, {"date": "2013-04-08", "close": 0.09615, "volume": 24961.0}, {"date": "2013-04-15", "close": 0.09615, "volume": 52002.0}, {"date": "2013-04-17", "close": 0.09615, "volume": 52002.0}, {"date": "2013-04-23", "close": 0.09615, "volume": 26001.0}, {"date": "2013-04-24", "close": 0.0913425, "volume": 20801.0}, {"date": "2013-05-01", "close": 0.090381, "volume": 165575.0}, {"date": "2013-05-02", "close": 0.088458, "volume": 45762.0}, {"date": "2013-05-07", "close": 0.0913425, "volume": 306812.0}, {"date": "2013-05-08", "close": 0.09615, "volume": 14041.0}, {"date": "2013-05-15", "close": 0.09615, "volume": 70723.0}, {"date": "2013-05-16", "close": 0.09615, "volume": 13521.0}, {"date": "2013-05-21", "close": 0.09615, "volume": 3900.0}, {"date": "2013-05-22", "close": 0.09615, "volume": 119865.0}, {"date": "2013-05-24", "close": 0.09615, "volume": 88144.0}, {"date": "2013-06-13", "close": 0.0913425, "volume": 104004.0}, {"date": "2013-06-27", "close": 0.09615, "volume": 10400.0}, {"date": "2013-07-15", "close": 0.09615, "volume": 29157.0}, {"date": "2013-07-25", "close": 0.09615, "volume": 18316.0}, {"date": "2013-08-02", "close": 0.1009575, "volume": 52002.0}, {"date": "2013-08-16", "close": 0.1009575, "volume": 43358.0}, {"date": "2013-08-26", "close": 0.1009575, "volume": 41602.0}, {"date": "2013-08-27", "close": 0.105765, "volume": 41602.0}, {"date": "2013-08-28", "close": 0.105765, "volume": 20801.0}, {"date": "2013-08-30", "close": 0.1201875, "volume": 301092.0}, {"date": "2013-09-02", "close": 0.1201875, "volume": 20801.0}, {"date": "2013-09-04", "close": 0.1105725, "volume": 31201.0}, {"date": "2013-09-06", "close": 0.11538, "volume": 31201.0}, {"date": "2013-09-11", "close": 0.11538, "volume": 72803.0}, {"date": "2013-09-13", "close": 0.11538, "volume": 135205.0}, {"date": "2013-09-17", "close": 0.1105725, "volume": 23921.0}, {"date": "2013-09-20", "close": 0.11538, "volume": 28081.0}, {"date": "2013-09-24", "close": 0.1201875, "volume": 137520.0}, {"date": "2013-09-27", "close": 0.1201875, "volume": 17118.0}, {"date": "2013-09-30", "close": 0.11538, "volume": 116369.0}, {"date": "2013-10-02", "close": 0.11538, "volume": 26001.0}, {"date": "2013-10-07", "close": 0.124995, "volume": 206448.0}, {"date": "2013-10-08", "close": 0.1201875, "volume": 122064.0}, {"date": "2013-10-15", "close": 0.1201875, "volume": 243162.0}, {"date": "2013-10-18", "close": 0.11538, "volume": 10400.0}, {"date": "2013-10-22", "close": 0.1201875, "volume": 321258.0}, {"date": "2013-10-23", "close": 0.13461, "volume": 20801.0}, {"date": "2013-10-24", "close": 0.1490325, "volume": 71647.0}, {"date": "2013-10-28", "close": 0.15384, "volume": 102456.0}, {"date": "2013-10-29", "close": 0.163455, "volume": 17681.0}, {"date": "2013-10-30", "close": 0.163455, "volume": 98272.0}, {"date": "2013-11-01", "close": 0.1586475, "volume": 292741.0}, {"date": "2013-11-04", "close": 0.1490325, "volume": 12480.0}, {"date": "2013-11-06", "close": 0.1874925, "volume": 232045.0}, {"date": "2013-11-07", "close": 0.1971075, "volume": 538052.0}, {"date": "2013-11-08", "close": 0.1874925, "volume": 4170567.0}, {"date": "2013-11-11", "close": 0.1874925, "volume": 50680.0}, {"date": "2013-11-12", "close": 0.17307, "volume": 72803.0}, {"date": "2013-11-13", "close": 0.1778775, "volume": 127509.0}, {"date": "2013-11-14", "close": 0.182685, "volume": 1976.0}, {"date": "2013-11-15", "close": 0.1923, "volume": 219899.0}, {"date": "2013-11-19", "close": 0.1874925, "volume": 67603.0}, {"date": "2013-11-20", "close": 0.1874925, "volume": 18721.0}, {"date": "2013-11-21", "close": 0.1874925, "volume": 105764.0}, {"date": "2013-11-22", "close": 0.1874925, "volume": 36401.0}, {"date": "2013-11-25", "close": 0.1874925, "volume": 34391.0}, {"date": "2013-11-26", "close": 0.1874925, "volume": 58493.0}, {"date": "2013-11-27", "close": 0.1874925, "volume": 21333.0}, {"date": "2013-11-28", "close": 0.1971075, "volume": 62222.0}, {"date": "2013-11-29", "close": 0.1923, "volume": 10721.0}, {"date": "2013-12-03", "close": 0.1874925, "volume": 533.0}, {"date": "2013-12-04", "close": 0.17307, "volume": 66785.0}, {"date": "2013-12-05", "close": 0.1778775, "volume": 20801.0}, {"date": "2013-12-06", "close": 0.182685, "volume": 228871.0}, {"date": "2013-12-10", "close": 0.17307, "volume": 41602.0}, {"date": "2013-12-16", "close": 0.163455, "volume": 162026.0}, {"date": "2013-12-19", "close": 0.1778775, "volume": 31201.0}, {"date": "2013-12-20", "close": 0.1778775, "volume": 16641.0}, {"date": "2013-12-23", "close": 0.17307, "volume": 10400.0}, {"date": "2013-12-27", "close": 0.1682625, "volume": 175142.0}, {"date": "2014-01-02", "close": 0.1682625, "volume": 29121.0}, {"date": "2014-01-03", "close": 0.182685, "volume": 35255.0}, {"date": "2014-01-06", "close": 0.17307, "volume": 5720.0}, {"date": "2014-01-07", "close": 0.17307, "volume": 126885.0}, {"date": "2014-01-10", "close": 0.17307, "volume": 15601.0}, {"date": "2014-01-13", "close": 0.182685, "volume": 111284.0}, {"date": "2014-01-14", "close": 0.17307, "volume": 45828.0}, {"date": "2014-01-15", "close": 0.1923, "volume": 208008.0}, {"date": "2014-01-16", "close": 0.21153, "volume": 244783.0}, {"date": "2014-01-17", "close": 0.240375, "volume": 2396642.0}, {"date": "2014-01-20", "close": 0.2355675, "volume": 656035.0}, {"date": "2014-01-21", "close": 0.2451825, "volume": 281123.0}, {"date": "2014-01-22", "close": 0.2355675, "volume": 334720.0}, {"date": "2014-01-23", "close": 0.240375, "volume": 218409.0}, {"date": "2014-01-24", "close": 0.24999, "volume": 178367.0}, {"date": "2014-01-28", "close": 0.2355675, "volume": 544159.0}, {"date": "2014-01-29", "close": 0.24999, "volume": 121905.0}, {"date": "2014-01-30", "close": 0.278835, "volume": 108356.0}, {"date": "2014-01-31", "close": 0.278835, "volume": 136953.0}, {"date": "2014-02-03", "close": 0.259605, "volume": 146959.0}, {"date": "2014-02-04", "close": 0.24999, "volume": 171087.0}, {"date": "2014-02-05", "close": 0.24999, "volume": 7280.0}, {"date": "2014-02-06", "close": 0.2740275, "volume": 218705.0}, {"date": "2014-02-07", "close": 0.24999, "volume": 355072.0}, {"date": "2014-02-10", "close": 0.259605, "volume": 40510.0}, {"date": "2014-02-11", "close": 0.259605, "volume": 1612.0}, {"date": "2014-02-12", "close": 0.28845, "volume": 197140.0}, {"date": "2014-02-13", "close": 0.26922, "volume": 12272.0}, {"date": "2014-02-14", "close": 0.2836425, "volume": 13521.0}, {"date": "2014-02-17", "close": 0.28845, "volume": 163106.0}, {"date": "2014-02-18", "close": 0.2836425, "volume": 41747.0}, {"date": "2014-02-19", "close": 0.2836425, "volume": 31201.0}, {"date": "2014-02-20", "close": 0.26922, "volume": 211792.0}, {"date": "2014-02-21", "close": 0.26922, "volume": 10145.0}, {"date": "2014-02-24", "close": 0.2836425, "volume": 72789.0}, {"date": "2014-02-25", "close": 0.240375, "volume": 1319105.0}, {"date": "2014-02-26", "close": 0.2451825, "volume": 494271.0}, {"date": "2014-02-27", "close": 0.2451825, "volume": 130531.0}, {"date": "2014-02-28", "close": 0.2451825, "volume": 443520.0}, {"date": "2014-03-03", "close": 0.240375, "volume": 195037.0}, {"date": "2014-03-04", "close": 0.2259525, "volume": 101534.0}, {"date": "2014-03-05", "close": 0.240375, "volume": 173864.0}, {"date": "2014-03-06", "close": 0.2355675, "volume": 127856.0}, {"date": "2014-03-07", "close": 0.2355675, "volume": 520.0}, {"date": "2014-03-10", "close": 0.23076, "volume": 83479.0}, {"date": "2014-03-11", "close": 0.23076, "volume": 26001.0}, {"date": "2014-03-12", "close": 0.240375, "volume": 15924.0}, {"date": "2014-03-13", "close": 0.240375, "volume": 115897.0}, {"date": "2014-03-14", "close": 0.240375, "volume": 76963.0}, {"date": "2014-03-18", "close": 0.23076, "volume": 85283.0}, {"date": "2014-03-19", "close": 0.240375, "volume": 167061.0}, {"date": "2014-03-20", "close": 0.24999, "volume": 142486.0}, {"date": "2014-03-21", "close": 0.24999, "volume": 99604.0}, {"date": "2014-03-24", "close": 0.2451825, "volume": 403536.0}, {"date": "2014-03-25", "close": 0.259605, "volume": 490380.0}, {"date": "2014-03-26", "close": 0.26922, "volume": 1398785.0}, {"date": "2014-03-27", "close": 0.30768, "volume": 364015.0}, {"date": "2014-03-28", "close": 0.28845, "volume": 435781.0}, {"date": "2014-03-31", "close": 0.28845, "volume": 301670.0}, {"date": "2014-04-01", "close": 0.26922, "volume": 199281.0}, {"date": "2014-04-02", "close": 0.26922, "volume": 15601.0}, {"date": "2014-04-03", "close": 0.26922, "volume": 188800.0}, {"date": "2014-04-04", "close": 0.259605, "volume": 57478.0}, {"date": "2014-04-07", "close": 0.259605, "volume": 109241.0}, {"date": "2014-04-08", "close": 0.240375, "volume": 262830.0}, {"date": "2014-04-09", "close": 0.24999, "volume": 92608.0}, {"date": "2014-04-10", "close": 0.240375, "volume": 163759.0}, {"date": "2014-04-11", "close": 0.2355675, "volume": 155220.0}, {"date": "2014-04-14", "close": 0.2355675, "volume": 311996.0}, {"date": "2014-04-15", "close": 0.2451825, "volume": 508444.0}, {"date": "2014-04-16", "close": 0.240375, "volume": 47150.0}, {"date": "2014-04-17", "close": 0.2451825, "volume": 69048.0}, {"date": "2014-04-22", "close": 0.240375, "volume": 167705.0}, {"date": "2014-04-23", "close": 0.240375, "volume": 29.0}, {"date": "2014-04-24", "close": 0.240375, "volume": 10400.0}, {"date": "2014-04-28", "close": 0.2451825, "volume": 2044.0}, {"date": "2014-04-29", "close": 0.240375, "volume": 388313.0}, {"date": "2014-04-30", "close": 0.2451825, "volume": 117461.0}, {"date": "2014-05-01", "close": 0.24999, "volume": 30084.0}, {"date": "2014-05-02", "close": 0.24999, "volume": 12689.0}, {"date": "2014-05-05", "close": 0.26922, "volume": 187200.0}, {"date": "2014-05-07", "close": 0.26922, "volume": 222248.0}, {"date": "2014-05-08", "close": 0.26922, "volume": 5200.0}, {"date": "2014-05-09", "close": 0.26922, "volume": 65003.0}, {"date": "2014-05-15", "close": 0.259605, "volume": 184929.0}, {"date": "2014-05-16", "close": 0.240375, "volume": 197920.0}, {"date": "2014-05-19", "close": 0.2451825, "volume": 33801.0}, {"date": "2014-05-20", "close": 0.2451825, "volume": 408734.0}, {"date": "2014-05-21", "close": 0.2451825, "volume": 14477.0}, {"date": "2014-05-22", "close": 0.24999, "volume": 97426.0}, {"date": "2014-05-26", "close": 0.2451825, "volume": 156006.0}, {"date": "2014-05-27", "close": 0.2451825, "volume": 230909.0}, {"date": "2014-05-28", "close": 0.2451825, "volume": 135205.0}, {"date": "2014-05-30", "close": 0.2451825, "volume": 136303.0}, {"date": "2014-06-02", "close": 0.2451825, "volume": 99864.0}, {"date": "2014-06-03", "close": 0.2259525, "volume": 185065.0}, {"date": "2014-06-04", "close": 0.2259525, "volume": 39522.0}, {"date": "2014-06-05", "close": 0.2355675, "volume": 5200.0}, {"date": "2014-06-06", "close": 0.240375, "volume": 10400.0}, {"date": "2014-06-10", "close": 0.240375, "volume": 27747.0}, {"date": "2014-06-11", "close": 0.23076, "volume": 4244.0}, {"date": "2014-06-12", "close": 0.2355675, "volume": 13521.0}, {"date": "2014-06-17", "close": 0.23076, "volume": 160285.0}, {"date": "2014-06-18", "close": 0.23076, "volume": 35231.0}, {"date": "2014-06-20", "close": 0.23076, "volume": 104004.0}, {"date": "2014-06-23", "close": 0.2355675, "volume": 76106.0}, {"date": "2014-06-24", "close": 0.2259525, "volume": 239667.0}, {"date": "2014-06-25", "close": 0.23076, "volume": 71875.0}, {"date": "2014-06-26", "close": 0.2355675, "volume": 25074.0}, {"date": "2014-06-27", "close": 0.2355675, "volume": 49299.0}, {"date": "2014-06-30", "close": 0.2355675, "volume": 109204.0}, {"date": "2014-07-01", "close": 0.23076, "volume": 2288.0}, {"date": "2014-07-02", "close": 0.23076, "volume": 140406.0}, {"date": "2014-07-03", "close": 0.23076, "volume": 1307757.0}, {"date": "2014-07-04", "close": 0.23076, "volume": 52002.0}, {"date": "2014-07-07", "close": 0.2259525, "volume": 198462.0}, {"date": "2014-07-08", "close": 0.221145, "volume": 225973.0}, {"date": "2014-07-09", "close": 0.23076, "volume": 123036.0}, {"date": "2014-07-10", "close": 0.2355675, "volume": 181535.0}, {"date": "2014-07-11", "close": 0.23076, "volume": 10400.0}, {"date": "2014-07-14", "close": 0.23076, "volume": 15501.0}, {"date": "2014-07-15", "close": 0.23076, "volume": 7800.0}, {"date": "2014-07-16", "close": 0.23076, "volume": 44202.0}, {"date": "2014-07-17", "close": 0.23076, "volume": 83203.0}, {"date": "2014-07-18", "close": 0.23076, "volume": 36401.0}, {"date": "2014-07-21", "close": 0.2355675, "volume": 21738.0}, {"date": "2014-07-22", "close": 0.240375, "volume": 100987.0}, {"date": "2014-07-24", "close": 0.240375, "volume": 5200.0}, {"date": "2014-07-25", "close": 0.23076, "volume": 4680.0}, {"date": "2014-07-28", "close": 0.23076, "volume": 20801.0}, {"date": "2014-07-29", "close": 0.23076, "volume": 18017.0}, {"date": "2014-07-30", "close": 0.2259525, "volume": 13185.0}, {"date": "2014-07-31", "close": 0.221145, "volume": 5200.0}, {"date": "2014-08-01", "close": 0.2163375, "volume": 28044.0}, {"date": "2014-08-04", "close": 0.2259525, "volume": 29167.0}, {"date": "2014-08-06", "close": 0.2259525, "volume": 8320.0}, {"date": "2014-08-08", "close": 0.21153, "volume": 33281.0}, {"date": "2014-08-11", "close": 0.201915, "volume": 106048.0}, {"date": "2014-08-12", "close": 0.221145, "volume": 208164.0}, {"date": "2014-08-13", "close": 0.221145, "volume": 10400.0}, {"date": "2014-08-14", "close": 0.21153, "volume": 15927.0}, {"date": "2014-08-18", "close": 0.2163375, "volume": 64256.0}, {"date": "2014-08-19", "close": 0.2163375, "volume": 105129.0}, {"date": "2014-08-20", "close": 0.1971075, "volume": 69781.0}, {"date": "2014-08-21", "close": 0.221145, "volume": 132293.0}, {"date": "2014-08-22", "close": 0.221145, "volume": 66563.0}, {"date": "2014-08-25", "close": 0.2067225, "volume": 4160.0}, {"date": "2014-08-26", "close": 0.21153, "volume": 484152.0}, {"date": "2014-08-27", "close": 0.21153, "volume": 155554.0}, {"date": "2014-08-28", "close": 0.21153, "volume": 473908.0}, {"date": "2014-08-29", "close": 0.21153, "volume": 23637.0}, {"date": "2014-09-01", "close": 0.21153, "volume": 2392.0}, {"date": "2014-09-02", "close": 0.201915, "volume": 28077.0}, {"date": "2014-09-03", "close": 0.201915, "volume": 93607.0}, {"date": "2014-09-04", "close": 0.201915, "volume": 3120.0}, {"date": "2014-09-05", "close": 0.1971075, "volume": 109204.0}, {"date": "2014-09-08", "close": 0.1971075, "volume": 30837.0}, {"date": "2014-09-09", "close": 0.182685, "volume": 223603.0}, {"date": "2014-09-10", "close": 0.1923, "volume": 55676.0}, {"date": "2014-09-11", "close": 0.1923, "volume": 572023.0}, {"date": "2014-09-12", "close": 0.1923, "volume": 312012.0}, {"date": "2014-09-15", "close": 0.182685, "volume": 814415.0}, {"date": "2014-09-16", "close": 0.182685, "volume": 326573.0}, {"date": "2014-09-17", "close": 0.182685, "volume": 361934.0}, {"date": "2014-09-18", "close": 0.1923, "volume": 237811.0}, {"date": "2014-09-19", "close": 0.21153, "volume": 748588.0}, {"date": "2014-09-22", "close": 0.201915, "volume": 268683.0}, {"date": "2014-09-23", "close": 0.21153, "volume": 21450.0}, {"date": "2014-09-24", "close": 0.201915, "volume": 388146.0}, {"date": "2014-09-25", "close": 0.2067225, "volume": 115195.0}, {"date": "2014-09-26", "close": 0.1971075, "volume": 306465.0}, {"date": "2014-09-29", "close": 0.201915, "volume": 135334.0}, {"date": "2014-09-30", "close": 0.21153, "volume": 80934.0}, {"date": "2014-10-01", "close": 0.1971075, "volume": 270151.0}, {"date": "2014-10-02", "close": 0.1874925, "volume": 198492.0}, {"date": "2014-10-03", "close": 0.1874925, "volume": 299531.0}, {"date": "2014-10-06", "close": 0.1874925, "volume": 212272.0}, {"date": "2014-10-07", "close": 0.1874925, "volume": 145606.0}, {"date": "2014-10-08", "close": 0.1874925, "volume": 3252.0}, {"date": "2014-10-09", "close": 0.17307, "volume": 804967.0}, {"date": "2014-10-10", "close": 0.163455, "volume": 253770.0}, {"date": "2014-10-13", "close": 0.144225, "volume": 1202554.0}, {"date": "2014-10-14", "close": 0.17307, "volume": 1573747.0}, {"date": "2014-10-15", "close": 0.21153, "volume": 358223.0}, {"date": "2014-10-16", "close": 0.1923, "volume": 188768.0}, {"date": "2014-10-17", "close": 0.1923, "volume": 317213.0}, {"date": "2014-10-20", "close": 0.201915, "volume": 136526.0}, {"date": "2014-10-21", "close": 0.201915, "volume": 238406.0}, {"date": "2014-10-22", "close": 0.2067225, "volume": 126520.0}, {"date": "2014-10-23", "close": 0.2067225, "volume": 15238.0}, {"date": "2014-10-24", "close": 0.2067225, "volume": 39522.0}, {"date": "2014-10-27", "close": 0.201915, "volume": 10400.0}, {"date": "2014-10-28", "close": 0.201915, "volume": 37568.0}, {"date": "2014-10-30", "close": 0.201915, "volume": 2368.0}, {"date": "2014-11-03", "close": 0.1971075, "volume": 5740.0}, {"date": "2014-11-04", "close": 0.17307, "volume": 1095723.0}, {"date": "2014-11-05", "close": 0.1586475, "volume": 40626.0}, {"date": "2014-11-07", "close": 0.163455, "volume": 46802.0}, {"date": "2014-11-10", "close": 0.163455, "volume": 175832.0}, {"date": "2014-11-11", "close": 0.17307, "volume": 255549.0}, {"date": "2014-11-12", "close": 0.17307, "volume": 89436.0}, {"date": "2014-11-13", "close": 0.1682625, "volume": 38482.0}, {"date": "2014-11-14", "close": 0.17307, "volume": 44165.0}, {"date": "2014-11-18", "close": 0.1778775, "volume": 52002.0}, {"date": "2014-11-19", "close": 0.1778775, "volume": 20837.0}, {"date": "2014-11-26", "close": 0.17307, "volume": 131634.0}, {"date": "2014-11-27", "close": 0.182685, "volume": 55885.0}, {"date": "2014-11-28", "close": 0.1923, "volume": 74119.0}, {"date": "2014-12-01", "close": 0.182685, "volume": 26001.0}, {"date": "2014-12-02", "close": 0.1923, "volume": 67603.0}, {"date": "2014-12-03", "close": 0.1923, "volume": 213209.0}, {"date": "2014-12-04", "close": 0.1923, "volume": 15601.0}, {"date": "2014-12-09", "close": 0.1874925, "volume": 20412.0}, {"date": "2014-12-10", "close": 0.1682625, "volume": 51900.0}, {"date": "2014-12-11", "close": 0.17307, "volume": 43580.0}, {"date": "2014-12-15", "close": 0.1923, "volume": 23952.0}, {"date": "2014-12-22", "close": 0.1778775, "volume": 69683.0}, {"date": "2014-12-23", "close": 0.1778775, "volume": 44722.0}, {"date": "2014-12-24", "close": 0.1778775, "volume": 90516.0}, {"date": "2014-12-29", "close": 0.1778775, "volume": 35708.0}, {"date": "2014-12-30", "close": 0.1778775, "volume": 2600.0}, {"date": "2014-12-31", "close": 0.1778775, "volume": 86479.0}, {"date": "2015-01-05", "close": 0.1778775, "volume": 457706.0}, {"date": "2015-01-06", "close": 0.1778775, "volume": 57361.0}, {"date": "2015-01-07", "close": 0.182685, "volume": 48272.0}, {"date": "2015-01-08", "close": 0.182685, "volume": 37011.0}, {"date": "2015-01-09", "close": 0.182685, "volume": 10400.0}, {"date": "2015-01-12", "close": 0.1778775, "volume": 18390.0}, {"date": "2015-01-13", "close": 0.17307, "volume": 252078.0}, {"date": "2015-01-14", "close": 0.17307, "volume": 80145.0}, {"date": "2015-01-15", "close": 0.1778775, "volume": 150559.0}, {"date": "2015-01-16", "close": 0.182685, "volume": 7280.0}, {"date": "2015-01-19", "close": 0.182685, "volume": 61673.0}, {"date": "2015-01-20", "close": 0.1971075, "volume": 101707.0}, {"date": "2015-01-21", "close": 0.201915, "volume": 260010.0}, {"date": "2015-01-22", "close": 0.1971075, "volume": 243567.0}, {"date": "2015-01-23", "close": 0.2259525, "volume": 1125663.0}, {"date": "2015-01-27", "close": 0.2163375, "volume": 664079.0}, {"date": "2015-01-28", "close": 0.2259525, "volume": 103839.0}, {"date": "2015-01-29", "close": 0.2259525, "volume": 275278.0}, {"date": "2015-01-30", "close": 0.1923, "volume": 792719.0}, {"date": "2015-02-02", "close": 0.2067225, "volume": 332262.0}, {"date": "2015-02-03", "close": 0.21153, "volume": 398720.0}, {"date": "2015-02-04", "close": 0.21153, "volume": 117525.0}, {"date": "2015-02-05", "close": 0.2067225, "volume": 33073.0}, {"date": "2015-02-06", "close": 0.201915, "volume": 52654.0}, {"date": "2015-02-09", "close": 0.201915, "volume": 18721.0}, {"date": "2015-02-10", "close": 0.2067225, "volume": 67603.0}, {"date": "2015-02-11", "close": 0.2067225, "volume": 13981.0}, {"date": "2015-02-12", "close": 0.17307, "volume": 2011658.0}, {"date": "2015-02-13", "close": 0.163455, "volume": 485342.0}, {"date": "2015-02-16", "close": 0.1586475, "volume": 223615.0}, {"date": "2015-02-17", "close": 0.17307, "volume": 798670.0}, {"date": "2015-02-18", "close": 0.182685, "volume": 325423.0}, {"date": "2015-02-19", "close": 0.182685, "volume": 206326.0}, {"date": "2015-02-20", "close": 0.1778775, "volume": 144759.0}, {"date": "2015-02-23", "close": 0.1778775, "volume": 330227.0}, {"date": "2015-02-24", "close": 0.1778775, "volume": 89600.0}, {"date": "2015-02-25", "close": 0.1778775, "volume": 235227.0}, {"date": "2015-02-26", "close": 0.1923, "volume": 66563.0}, {"date": "2015-02-27", "close": 0.1923, "volume": 84327.0}, {"date": "2015-03-02", "close": 0.1923, "volume": 59930.0}, {"date": "2015-03-03", "close": 0.1923, "volume": 307090.0}, {"date": "2015-03-04", "close": 0.182685, "volume": 296559.0}, {"date": "2015-03-05", "close": 0.1874925, "volume": 153510.0}, {"date": "2015-03-06", "close": 0.1923, "volume": 15601.0}, {"date": "2015-03-09", "close": 0.1874925, "volume": 24761.0}, {"date": "2015-03-10", "close": 0.182685, "volume": 105719.0}, {"date": "2015-03-11", "close": 0.1923, "volume": 88404.0}, {"date": "2015-03-12", "close": 0.1874925, "volume": 150804.0}, {"date": "2015-03-13", "close": 0.1874925, "volume": 667.0}, {"date": "2015-03-16", "close": 0.1874925, "volume": 197669.0}, {"date": "2015-03-17", "close": 0.182685, "volume": 88924.0}, {"date": "2015-03-18", "close": 0.1923, "volume": 161331.0}, {"date": "2015-03-19", "close": 0.1874925, "volume": 81123.0}, {"date": "2015-03-20", "close": 0.1923, "volume": 41524.0}, {"date": "2015-03-23", "close": 0.182685, "volume": 216890.0}, {"date": "2015-03-24", "close": 0.1874925, "volume": 322413.0}, {"date": "2015-03-25", "close": 0.1874925, "volume": 55122.0}, {"date": "2015-03-26", "close": 0.182685, "volume": 19761.0}, {"date": "2015-03-27", "close": 0.182685, "volume": 31201.0}, {"date": "2015-03-30", "close": 0.182685, "volume": 20801.0}, {"date": "2015-04-07", "close": 0.182685, "volume": 10400.0}, {"date": "2015-04-10", "close": 0.182685, "volume": 198471.0}, {"date": "2015-04-13", "close": 0.182685, "volume": 157141.0}, {"date": "2015-04-14", "close": 0.1923, "volume": 1182849.0}, {"date": "2015-04-15", "close": 0.1923, "volume": 660366.0}, {"date": "2015-04-16", "close": 0.1923, "volume": 538837.0}, {"date": "2015-04-17", "close": 0.1971075, "volume": 166407.0}, {"date": "2015-04-20", "close": 0.1923, "volume": 180905.0}, {"date": "2015-04-21", "close": 0.1923, "volume": 133954.0}, {"date": "2015-04-22", "close": 0.1923, "volume": 685557.0}, {"date": "2015-04-23", "close": 0.1923, "volume": 221633.0}, {"date": "2015-04-24", "close": 0.1923, "volume": 13001.0}, {"date": "2015-04-27", "close": 0.1874925, "volume": 465186.0}, {"date": "2015-04-28", "close": 0.1923, "volume": 236789.0}, {"date": "2015-04-29", "close": 0.1894155, "volume": 137380.0}, {"date": "2015-04-30", "close": 0.1923, "volume": 45270.0}, {"date": "2015-05-01", "close": 0.21153, "volume": 46774.0}, {"date": "2015-05-04", "close": 0.1923, "volume": 29433.0}, {"date": "2015-05-05", "close": 0.1923, "volume": 13443.0}, {"date": "2015-05-06", "close": 0.182685, "volume": 343007.0}, {"date": "2015-05-08", "close": 0.182685, "volume": 216245.0}, {"date": "2015-05-11", "close": 0.1778775, "volume": 177995.0}, {"date": "2015-05-14", "close": 0.1778775, "volume": 65003.0}, {"date": "2015-05-15", "close": 0.1778775, "volume": 10667.0}, {"date": "2015-05-18", "close": 0.182685, "volume": 20801.0}, {"date": "2015-05-19", "close": 0.1874925, "volume": 13450.0}, {"date": "2015-05-20", "close": 0.1874925, "volume": 40406.0}, {"date": "2015-05-21", "close": 0.1923, "volume": 61388.0}, {"date": "2015-05-22", "close": 0.1923, "volume": 46802.0}, {"date": "2015-05-25", "close": 0.1778775, "volume": 151885.0}, {"date": "2015-05-26", "close": 0.1778775, "volume": 2181.0}, {"date": "2015-05-27", "close": 0.17307, "volume": 156015.0}, {"date": "2015-05-29", "close": 0.1682625, "volume": 27536.0}, {"date": "2015-06-01", "close": 0.1682625, "volume": 62426.0}, {"date": "2015-06-02", "close": 0.17307, "volume": 16121.0}, {"date": "2015-06-03", "close": 0.17307, "volume": 9454.0}, {"date": "2015-06-04", "close": 0.1682625, "volume": 71136.0}, {"date": "2015-06-09", "close": 0.163455, "volume": 77817.0}, {"date": "2015-06-10", "close": 0.163455, "volume": 10400.0}, {"date": "2015-06-11", "close": 0.17307, "volume": 206628.0}, {"date": "2015-06-12", "close": 0.17307, "volume": 1380.0}, {"date": "2015-06-15", "close": 0.17307, "volume": 19421.0}, {"date": "2015-06-17", "close": 0.163455, "volume": 28081.0}, {"date": "2015-06-18", "close": 0.1874925, "volume": 40222.0}, {"date": "2015-06-19", "close": 0.1874925, "volume": 11856.0}, {"date": "2015-06-24", "close": 0.17307, "volume": 131355.0}, {"date": "2015-06-25", "close": 0.163455, "volume": 7467.0}, {"date": "2015-06-26", "close": 0.163455, "volume": 18721.0}, {"date": "2015-06-29", "close": 0.163455, "volume": 5200.0}, {"date": "2015-06-30", "close": 0.17307, "volume": 59646.0}, {"date": "2015-07-01", "close": 0.1682625, "volume": 46802.0}, {"date": "2015-07-03", "close": 0.163455, "volume": 10400.0}, {"date": "2015-07-07", "close": 0.163455, "volume": 28522.0}, {"date": "2015-07-08", "close": 0.1586475, "volume": 8320.0}, {"date": "2015-07-09", "close": 0.1586475, "volume": 11043.0}, {"date": "2015-07-10", "close": 0.1586475, "volume": 111311.0}, {"date": "2015-07-13", "close": 0.163455, "volume": 6303.0}, {"date": "2015-07-14", "close": 0.163455, "volume": 16405.0}, {"date": "2015-07-15", "close": 0.1586475, "volume": 220324.0}, {"date": "2015-07-16", "close": 0.1586475, "volume": 10686.0}, {"date": "2015-07-17", "close": 0.1586475, "volume": 4727.0}, {"date": "2015-07-20", "close": 0.1586475, "volume": 2912.0}, {"date": "2015-07-21", "close": 0.1490325, "volume": 299901.0}, {"date": "2015-07-22", "close": 0.144225, "volume": 4507.0}, {"date": "2015-07-23", "close": 0.144225, "volume": 25106.0}, {"date": "2015-07-24", "close": 0.144225, "volume": 130022.0}, {"date": "2015-07-28", "close": 0.144225, "volume": 80468.0}, {"date": "2015-07-31", "close": 0.1778775, "volume": 6218.0}, {"date": "2015-08-03", "close": 0.1778775, "volume": 3380.0}, {"date": "2015-08-04", "close": 0.1778775, "volume": 15601.0}, {"date": "2015-08-06", "close": 0.15384, "volume": 14041.0}, {"date": "2015-08-07", "close": 0.15384, "volume": 24285.0}, {"date": "2015-08-10", "close": 0.1586475, "volume": 45921.0}, {"date": "2015-08-11", "close": 0.1490325, "volume": 113820.0}, {"date": "2015-08-12", "close": 0.1490325, "volume": 33206.0}, {"date": "2015-08-13", "close": 0.13461, "volume": 118382.0}, {"date": "2015-08-14", "close": 0.13461, "volume": 12480.0}, {"date": "2015-08-17", "close": 0.13461, "volume": 41602.0}, {"date": "2015-08-18", "close": 0.13461, "volume": 17161.0}, {"date": "2015-08-19", "close": 0.13461, "volume": 14120.0}, {"date": "2015-08-20", "close": 0.13461, "volume": 96291.0}, {"date": "2015-08-21", "close": 0.1298025, "volume": 222123.0}, {"date": "2015-08-24", "close": 0.1105725, "volume": 482231.0}, {"date": "2015-08-25", "close": 0.124995, "volume": 170175.0}, {"date": "2015-08-26", "close": 0.1298025, "volume": 471025.0}, {"date": "2015-08-27", "close": 0.1298025, "volume": 14561.0}, {"date": "2015-08-28", "close": 0.13461, "volume": 182984.0}, {"date": "2015-08-31", "close": 0.124995, "volume": 62402.0}, {"date": "2015-09-01", "close": 0.13461, "volume": 10400.0}, {"date": "2015-09-02", "close": 0.1298025, "volume": 38285.0}, {"date": "2015-09-03", "close": 0.1298025, "volume": 63112.0}, {"date": "2015-09-04", "close": 0.1298025, "volume": 16121.0}, {"date": "2015-09-07", "close": 0.1298025, "volume": 14426.0}, {"date": "2015-09-08", "close": 0.13461, "volume": 15518.0}, {"date": "2015-09-09", "close": 0.13461, "volume": 25800.0}, {"date": "2015-09-10", "close": 0.1298025, "volume": 19553.0}, {"date": "2015-09-15", "close": 0.124995, "volume": 58449.0}, {"date": "2015-09-16", "close": 0.124995, "volume": 20801.0}, {"date": "2015-09-17", "close": 0.1298025, "volume": 102520.0}, {"date": "2015-09-23", "close": 0.1298025, "volume": 22537.0}, {"date": "2015-09-24", "close": 0.1298025, "volume": 18469.0}, {"date": "2015-09-25", "close": 0.13461, "volume": 286783.0}, {"date": "2015-09-29", "close": 0.1394175, "volume": 46807.0}, {"date": "2015-09-30", "close": 0.1394175, "volume": 78523.0}, {"date": "2015-10-01", "close": 0.13461, "volume": 88048.0}, {"date": "2015-10-06", "close": 0.1394175, "volume": 101749.0}, {"date": "2015-10-07", "close": 0.15384, "volume": 12732.0}, {"date": "2015-10-08", "close": 0.163455, "volume": 330856.0}, {"date": "2015-10-09", "close": 0.17307, "volume": 74882.0}, {"date": "2015-10-12", "close": 0.1682625, "volume": 70203.0}, {"date": "2015-10-13", "close": 0.1682625, "volume": 4619.0}, {"date": "2015-10-14", "close": 0.144225, "volume": 39637.0}, {"date": "2015-10-15", "close": 0.1586475, "volume": 23401.0}, {"date": "2015-10-16", "close": 0.15384, "volume": 104004.0}, {"date": "2015-10-19", "close": 0.1586475, "volume": 93975.0}, {"date": "2015-10-20", "close": 0.1586475, "volume": 20801.0}, {"date": "2015-10-21", "close": 0.1586475, "volume": 202808.0}, {"date": "2015-10-23", "close": 0.1682625, "volume": 2600.0}, {"date": "2015-10-26", "close": 0.1586475, "volume": 12614.0}, {"date": "2015-10-27", "close": 0.1586475, "volume": 49514.0}, {"date": "2015-10-28", "close": 0.1586475, "volume": 8424.0}, {"date": "2015-10-29", "close": 0.1586475, "volume": 20081.0}, {"date": "2015-10-30", "close": 0.1682625, "volume": 34321.0}, {"date": "2015-11-06", "close": 0.1586475, "volume": 23921.0}, {"date": "2015-11-09", "close": 0.1586475, "volume": 31201.0}, {"date": "2015-11-10", "close": 0.15384, "volume": 8382.0}, {"date": "2015-11-12", "close": 0.15384, "volume": 10400.0}, {"date": "2015-11-16", "close": 0.1490325, "volume": 3150.0}, {"date": "2015-11-17", "close": 0.1778775, "volume": 19842.0}, {"date": "2015-11-18", "close": 0.17307, "volume": 142211.0}, {"date": "2015-11-19", "close": 0.17307, "volume": 94385.0}, {"date": "2015-11-23", "close": 0.17307, "volume": 31201.0}, {"date": "2015-11-24", "close": 0.17307, "volume": 6644.0}, {"date": "2015-11-25", "close": 0.163455, "volume": 132807.0}, {"date": "2015-11-26", "close": 0.17307, "volume": 223407.0}, {"date": "2015-11-27", "close": 0.1682625, "volume": 73458.0}, {"date": "2015-11-30", "close": 0.17307, "volume": 41602.0}, {"date": "2015-12-01", "close": 0.1682625, "volume": 925637.0}, {"date": "2015-12-02", "close": 0.15384, "volume": 2208.0}, {"date": "2015-12-04", "close": 0.1778775, "volume": 176001.0}, {"date": "2015-12-07", "close": 0.1778775, "volume": 2758.0}, {"date": "2015-12-08", "close": 0.17307, "volume": 52002.0}, {"date": "2015-12-11", "close": 0.1682625, "volume": 12480.0}, {"date": "2015-12-14", "close": 0.1682625, "volume": 3120.0}, {"date": "2015-12-15", "close": 0.1778775, "volume": 64858.0}, {"date": "2015-12-16", "close": 0.1923, "volume": 31201.0}, {"date": "2015-12-22", "close": 0.1923, "volume": 26001.0}, {"date": "2015-12-29", "close": 0.182685, "volume": 67493.0}, {"date": "2015-12-30", "close": 0.1923, "volume": 91308.0}, {"date": "2015-12-31", "close": 0.1874925, "volume": 211087.0}, {"date": "2016-01-04", "close": 0.1874925, "volume": 2208.0}, {"date": "2016-01-05", "close": 0.1682625, "volume": 4526.0}, {"date": "2016-01-06", "close": 0.1682625, "volume": 3120.0}, {"date": "2016-01-08", "close": 0.1874925, "volume": 15601.0}, {"date": "2016-01-11", "close": 0.1874925, "volume": 49355.0}, {"date": "2016-01-13", "close": 0.1682625, "volume": 35129.0}, {"date": "2016-01-14", "close": 0.1682625, "volume": 12657.0}, {"date": "2016-01-20", "close": 0.163455, "volume": 20801.0}, {"date": "2016-01-21", "close": 0.15384, "volume": 5258.0}, {"date": "2016-01-22", "close": 0.17307, "volume": 16333.0}, {"date": "2016-01-25", "close": 0.182685, "volume": 8834.0}, {"date": "2016-01-27", "close": 0.182685, "volume": 1566.0}, {"date": "2016-01-28", "close": 0.17307, "volume": 14034.0}, {"date": "2016-01-29", "close": 0.1586475, "volume": 23165.0}, {"date": "2016-02-03", "close": 0.1682625, "volume": 104004.0}, {"date": "2016-02-05", "close": 0.1682625, "volume": 25899.0}, {"date": "2016-02-08", "close": 0.182685, "volume": 28452.0}, {"date": "2016-02-09", "close": 0.1682625, "volume": 271581.0}, {"date": "2016-02-10", "close": 0.1682625, "volume": 15601.0}, {"date": "2016-02-11", "close": 0.182685, "volume": 41602.0}, {"date": "2016-02-12", "close": 0.182685, "volume": 20801.0}, {"date": "2016-02-15", "close": 0.17307, "volume": 16641.0}, {"date": "2016-02-16", "close": 0.17307, "volume": 72803.0}, {"date": "2016-02-18", "close": 0.17307, "volume": 222121.0}, {"date": "2016-02-19", "close": 0.1778775, "volume": 5200.0}, {"date": "2016-02-23", "close": 0.17307, "volume": 5495.0}, {"date": "2016-02-24", "close": 0.17307, "volume": 106355.0}, {"date": "2016-02-25", "close": 0.1778775, "volume": 32648.0}, {"date": "2016-02-26", "close": 0.17307, "volume": 156006.0}, {"date": "2016-03-01", "close": 0.182685, "volume": 27369.0}, {"date": "2016-03-02", "close": 0.17307, "volume": 9724.0}, {"date": "2016-03-04", "close": 0.163455, "volume": 43699.0}, {"date": "2016-03-07", "close": 0.163455, "volume": 1230.0}, {"date": "2016-03-08", "close": 0.163455, "volume": 26001.0}, {"date": "2016-03-14", "close": 0.15384, "volume": 92775.0}, {"date": "2016-03-16", "close": 0.15384, "volume": 104004.0}, {"date": "2016-03-17", "close": 0.15384, "volume": 26001.0}, {"date": "2016-03-21", "close": 0.1586475, "volume": 24212.0}, {"date": "2016-03-22", "close": 0.15384, "volume": 11314.0}, {"date": "2016-03-23", "close": 0.15384, "volume": 18950.0}, {"date": "2016-03-24", "close": 0.15384, "volume": 14561.0}, {"date": "2016-03-31", "close": 0.1586475, "volume": 5343.0}, {"date": "2016-04-04", "close": 0.1682625, "volume": 8088.0}, {"date": "2016-04-05", "close": 0.1682625, "volume": 33140.0}, {"date": "2016-04-07", "close": 0.15384, "volume": 6240.0}, {"date": "2016-04-14", "close": 0.144225, "volume": 11043.0}, {"date": "2016-04-15", "close": 0.144225, "volume": 150245.0}, {"date": "2016-04-18", "close": 0.1394175, "volume": 52002.0}, {"date": "2016-04-20", "close": 0.13461, "volume": 19731.0}, {"date": "2016-04-21", "close": 0.13461, "volume": 41602.0}, {"date": "2016-04-22", "close": 0.1298025, "volume": 131045.0}, {"date": "2016-04-28", "close": 0.13461, "volume": 12235.0}, {"date": "2016-05-02", "close": 0.144225, "volume": 251802.0}, {"date": "2016-05-03", "close": 0.1778775, "volume": 279379.0}, {"date": "2016-05-04", "close": 0.1682625, "volume": 367904.0}, {"date": "2016-05-06", "close": 0.17307, "volume": 36416.0}, {"date": "2016-05-09", "close": 0.17307, "volume": 109782.0}, {"date": "2016-05-10", "close": 0.1490325, "volume": 1673723.0}, {"date": "2016-05-11", "close": 0.1586475, "volume": 167893.0}, {"date": "2016-05-12", "close": 0.1586475, "volume": 131840.0}, {"date": "2016-05-13", "close": 0.182685, "volume": 404579.0}, {"date": "2016-05-16", "close": 0.1778775, "volume": 284600.0}, {"date": "2016-05-17", "close": 0.17307, "volume": 103878.0}, {"date": "2016-05-18", "close": 0.182685, "volume": 122875.0}, {"date": "2016-05-19", "close": 0.182685, "volume": 1068196.0}, {"date": "2016-05-20", "close": 0.1874925, "volume": 156006.0}, {"date": "2016-05-23", "close": 0.1874925, "volume": 19241.0}, {"date": "2016-05-24", "close": 0.185, "volume": 56508.0}, {"date": "2016-05-25", "close": 0.18, "volume": 30500.0}, {"date": "2016-05-26", "close": 0.185, "volume": 82554.0}, {"date": "2016-05-27", "close": 0.185, "volume": 22931.0}, {"date": "2016-05-30", "close": 0.195, "volume": 358379.0}, {"date": "2016-05-31", "close": 0.195, "volume": 157894.0}, {"date": "2016-06-01", "close": 0.19, "volume": 147652.0}, {"date": "2016-06-02", "close": 0.18, "volume": 285815.0}, {"date": "2016-06-03", "close": 0.18, "volume": 121513.0}, {"date": "2016-06-06", "close": 0.18, "volume": 73852.0}, {"date": "2016-06-07", "close": 0.18, "volume": 20000.0}, {"date": "2016-06-08", "close": 0.19, "volume": 10000.0}, {"date": "2016-06-09", "close": 0.19, "volume": 47500.0}, {"date": "2016-06-14", "close": 0.19, "volume": 98930.0}, {"date": "2016-06-17", "close": 0.185, "volume": 167425.0}, {"date": "2016-06-20", "close": 0.185, "volume": 636276.0}, {"date": "2016-06-21", "close": 0.18, "volume": 2500.0}, {"date": "2016-06-22", "close": 0.19, "volume": 49300.0}, {"date": "2016-06-23", "close": 0.185, "volume": 58500.0}, {"date": "2016-06-24", "close": 0.18, "volume": 102500.0}, {"date": "2016-06-27", "close": 0.175, "volume": 8138.0}, {"date": "2016-06-28", "close": 0.175, "volume": 10000.0}, {"date": "2016-06-29", "close": 0.185, "volume": 129363.0}, {"date": "2016-07-01", "close": 0.185, "volume": 5500.0}, {"date": "2016-07-04", "close": 0.18, "volume": 75000.0}, {"date": "2016-07-05", "close": 0.18, "volume": 149328.0}, {"date": "2016-07-06", "close": 0.18, "volume": 26300.0}, {"date": "2016-07-11", "close": 0.18, "volume": 34381.0}, {"date": "2016-07-12", "close": 0.185, "volume": 28553.0}, {"date": "2016-07-13", "close": 0.21, "volume": 479727.0}, {"date": "2016-07-14", "close": 0.2, "volume": 252485.0}, {"date": "2016-07-15", "close": 0.2, "volume": 73316.0}, {"date": "2016-07-18", "close": 0.2, "volume": 87500.0}, {"date": "2016-07-19", "close": 0.2, "volume": 106052.0}, {"date": "2016-07-20", "close": 0.2, "volume": 327300.0}, {"date": "2016-07-22", "close": 0.195, "volume": 87391.0}, {"date": "2016-07-26", "close": 0.18, "volume": 234269.0}, {"date": "2016-07-27", "close": 0.175, "volume": 79500.0}, {"date": "2016-07-28", "close": 0.175, "volume": 70970.0}, {"date": "2016-07-29", "close": 0.175, "volume": 202642.0}, {"date": "2016-08-01", "close": 0.185, "volume": 156236.0}, {"date": "2016-08-02", "close": 0.175, "volume": 347120.0}, {"date": "2016-08-03", "close": 0.175, "volume": 75000.0}, {"date": "2016-08-05", "close": 0.175, "volume": 167178.0}, {"date": "2016-08-08", "close": 0.175, "volume": 42367.0}, {"date": "2016-08-09", "close": 0.18, "volume": 199919.0}, {"date": "2016-08-10", "close": 0.17, "volume": 62880.0}, {"date": "2016-08-11", "close": 0.18, "volume": 178270.0}, {"date": "2016-08-12", "close": 0.185, "volume": 22259.0}, {"date": "2016-08-15", "close": 0.185, "volume": 136741.0}, {"date": "2016-08-16", "close": 0.195, "volume": 111897.0}, {"date": "2016-08-17", "close": 0.195, "volume": 192983.0}, {"date": "2016-08-18", "close": 0.195, "volume": 777439.0}, {"date": "2016-08-19", "close": 0.195, "volume": 396393.0}, {"date": "2016-08-23", "close": 0.19, "volume": 50315.0}, {"date": "2016-08-25", "close": 0.195, "volume": 10000.0}, {"date": "2016-08-26", "close": 0.195, "volume": 473302.0}, {"date": "2016-08-29", "close": 0.22, "volume": 265449.0}, {"date": "2016-08-30", "close": 0.22, "volume": 1300135.0}, {"date": "2016-08-31", "close": 0.22, "volume": 9633.0}, {"date": "2016-09-01", "close": 0.21, "volume": 6000.0}, {"date": "2016-09-02", "close": 0.21, "volume": 54449.0}, {"date": "2016-09-05", "close": 0.22, "volume": 108415.0}, {"date": "2016-09-06", "close": 0.24, "volume": 151312.0}, {"date": "2016-09-07", "close": 0.25, "volume": 433940.0}, {"date": "2016-09-08", "close": 0.255, "volume": 202730.0}, {"date": "2016-09-09", "close": 0.26, "volume": 182100.0}, {"date": "2016-09-12", "close": 0.255, "volume": 304295.0}, {"date": "2016-09-13", "close": 0.255, "volume": 206465.0}, {"date": "2016-09-14", "close": 0.25, "volume": 361925.0}, {"date": "2016-09-16", "close": 0.25, "volume": 102440.0}, {"date": "2016-09-19", "close": 0.26, "volume": 173992.0}, {"date": "2016-09-20", "close": 0.25, "volume": 3004168.0}, {"date": "2016-09-23", "close": 0.24, "volume": 17179.0}, {"date": "2016-09-26", "close": 0.24, "volume": 31851.0}, {"date": "2016-09-27", "close": 0.245, "volume": 120330.0}, {"date": "2016-09-29", "close": 0.25, "volume": 191204.0}, {"date": "2016-09-30", "close": 0.25, "volume": 120553.0}, {"date": "2016-10-03", "close": 0.25, "volume": 13080.0}, {"date": "2016-10-04", "close": 0.25, "volume": 7940.0}, {"date": "2016-10-05", "close": 0.25, "volume": 80068.0}, {"date": "2016-10-07", "close": 0.25, "volume": 1052020.0}, {"date": "2016-10-10", "close": 0.255, "volume": 32329.0}, {"date": "2016-10-11", "close": 0.255, "volume": 6789.0}, {"date": "2016-10-12", "close": 0.255, "volume": 39529.0}, {"date": "2016-10-13", "close": 0.255, "volume": 81200.0}, {"date": "2016-10-14", "close": 0.25, "volume": 188329.0}, {"date": "2016-10-17", "close": 0.25, "volume": 43148.0}, {"date": "2016-10-18", "close": 0.255, "volume": 35000.0}, {"date": "2016-10-19", "close": 0.255, "volume": 103771.0}, {"date": "2016-10-20", "close": 0.255, "volume": 38394.0}, {"date": "2016-10-21", "close": 0.25, "volume": 60000.0}, {"date": "2016-10-24", "close": 0.255, "volume": 19600.0}, {"date": "2016-10-25", "close": 0.255, "volume": 82951.0}, {"date": "2016-10-26", "close": 0.25, "volume": 45257.0}, {"date": "2016-10-27", "close": 0.25, "volume": 50000.0}, {"date": "2016-10-28", "close": 0.255, "volume": 2599.0}, {"date": "2016-10-31", "close": 0.245, "volume": 811.0}, {"date": "2016-11-01", "close": 0.24, "volume": 121777.0}, {"date": "2016-11-02", "close": 0.245, "volume": 89002.0}, {"date": "2016-11-03", "close": 0.24, "volume": 15648.0}, {"date": "2016-11-07", "close": 0.24, "volume": 4000.0}, {"date": "2016-11-08", "close": 0.245, "volume": 58888.0}, {"date": "2016-11-09", "close": 0.235, "volume": 42000.0}, {"date": "2016-11-10", "close": 0.235, "volume": 4000.0}, {"date": "2016-11-16", "close": 0.24, "volume": 2500.0}, {"date": "2016-11-17", "close": 0.24, "volume": 44344.0}, {"date": "2016-11-22", "close": 0.24, "volume": 141686.0}, {"date": "2016-11-24", "close": 0.24, "volume": 54425.0}, {"date": "2016-11-25", "close": 0.24, "volume": 50375.0}, {"date": "2016-11-28", "close": 0.225, "volume": 4481.0}, {"date": "2016-11-29", "close": 0.225, "volume": 6464.0}, {"date": "2016-12-05", "close": 0.225, "volume": 8631.0}, {"date": "2016-12-06", "close": 0.235, "volume": 40601.0}, {"date": "2016-12-07", "close": 0.235, "volume": 50900.0}, {"date": "2016-12-09", "close": 0.235, "volume": 11992.0}, {"date": "2016-12-13", "close": 0.23, "volume": 1154915.0}, {"date": "2016-12-15", "close": 0.225, "volume": 16000.0}, {"date": "2016-12-19", "close": 0.235, "volume": 130000.0}, {"date": "2016-12-20", "close": 0.225, "volume": 60990.0}, {"date": "2016-12-21", "close": 0.24, "volume": 30906.0}, {"date": "2016-12-28", "close": 0.225, "volume": 42713.0}, {"date": "2016-12-30", "close": 0.225, "volume": 233.0}, {"date": "2017-01-03", "close": 0.25, "volume": 23600.0}, {"date": "2017-01-05", "close": 0.24, "volume": 34200.0}, {"date": "2017-01-09", "close": 0.245, "volume": 63009.0}, {"date": "2017-01-10", "close": 0.25, "volume": 95515.0}, {"date": "2017-01-11", "close": 0.25, "volume": 82091.0}, {"date": "2017-01-12", "close": 0.255, "volume": 9920.0}, {"date": "2017-01-13", "close": 0.255, "volume": 20080.0}, {"date": "2017-01-16", "close": 0.255, "volume": 2004900.0}, {"date": "2017-01-17", "close": 0.25, "volume": 24216.0}, {"date": "2017-01-23", "close": 0.25, "volume": 4000.0}, {"date": "2017-01-25", "close": 0.25, "volume": 50169.0}, {"date": "2017-01-31", "close": 0.25, "volume": 538794.0}, {"date": "2017-02-01", "close": 0.25, "volume": 230715.0}, {"date": "2017-02-02", "close": 0.25, "volume": 464752.0}, {"date": "2017-02-03", "close": 0.225, "volume": 690959.0}, {"date": "2017-02-07", "close": 0.24, "volume": 38160.0}, {"date": "2017-02-08", "close": 0.24, "volume": 96840.0}, {"date": "2017-02-09", "close": 0.235, "volume": 43692.0}, {"date": "2017-02-13", "close": 0.235, "volume": 72147.0}, {"date": "2017-02-14", "close": 0.24, "volume": 22308.0}, {"date": "2017-02-15", "close": 0.235, "volume": 2709.0}, {"date": "2017-02-16", "close": 0.235, "volume": 31250.0}, {"date": "2017-02-17", "close": 0.235, "volume": 43663.0}, {"date": "2017-02-20", "close": 0.23, "volume": 225000.0}, {"date": "2017-02-21", "close": 0.235, "volume": 22500.0}, {"date": "2017-02-22", "close": 0.23, "volume": 209799.0}, {"date": "2017-02-23", "close": 0.235, "volume": 72332.0}, {"date": "2017-02-27", "close": 0.24, "volume": 198576.0}, {"date": "2017-02-28", "close": 0.24, "volume": 58712.0}, {"date": "2017-03-01", "close": 0.23, "volume": 1162200.0}, {"date": "2017-03-02", "close": 0.23, "volume": 34953.0}, {"date": "2017-03-07", "close": 0.23, "volume": 148088.0}, {"date": "2017-03-09", "close": 0.225, "volume": 51324.0}, {"date": "2017-03-10", "close": 0.23, "volume": 24980.0}, {"date": "2017-03-14", "close": 0.235, "volume": 2132.0}, {"date": "2017-03-15", "close": 0.23, "volume": 14896.0}, {"date": "2017-03-16", "close": 0.23, "volume": 43422.0}, {"date": "2017-03-17", "close": 0.235, "volume": 150000.0}, {"date": "2017-03-20", "close": 0.235, "volume": 107496.0}, {"date": "2017-03-21", "close": 0.23, "volume": 11833.0}, {"date": "2017-03-22", "close": 0.23, "volume": 9809.0}, {"date": "2017-03-23", "close": 0.25, "volume": 2272099.0}, {"date": "2017-03-24", "close": 0.25, "volume": 798164.0}, {"date": "2017-03-27", "close": 0.245, "volume": 1188682.0}, {"date": "2017-03-28", "close": 0.25, "volume": 13788.0}, {"date": "2017-03-29", "close": 0.265, "volume": 72731.0}, {"date": "2017-03-30", "close": 0.26, "volume": 212634.0}, {"date": "2017-03-31", "close": 0.27, "volume": 122000.0}, {"date": "2017-04-03", "close": 0.265, "volume": 1047280.0}, {"date": "2017-04-04", "close": 0.27, "volume": 71676.0}, {"date": "2017-04-05", "close": 0.26, "volume": 77876.0}, {"date": "2017-04-06", "close": 0.26, "volume": 4400.0}, {"date": "2017-04-07", "close": 0.265, "volume": 207775.0}, {"date": "2017-04-10", "close": 0.255, "volume": 101115.0}, {"date": "2017-04-11", "close": 0.255, "volume": 5112283.0}, {"date": "2017-04-12", "close": 0.255, "volume": 7000.0}, {"date": "2017-04-13", "close": 0.28, "volume": 122190.0}, {"date": "2017-04-18", "close": 0.265, "volume": 98774.0}, {"date": "2017-04-19", "close": 0.26, "volume": 39397.0}, {"date": "2017-04-24", "close": 0.255, "volume": 63733.0}, {"date": "2017-04-26", "close": 0.265, "volume": 28263.0}, {"date": "2017-04-27", "close": 0.265, "volume": 32500.0}, {"date": "2017-04-28", "close": 0.265, "volume": 4001.0}, {"date": "2017-05-01", "close": 0.265, "volume": 5900.0}, {"date": "2017-05-02", "close": 0.25, "volume": 60000.0}, {"date": "2017-05-03", "close": 0.235, "volume": 20000.0}, {"date": "2017-05-04", "close": 0.26, "volume": 34000.0}, {"date": "2017-05-05", "close": 0.265, "volume": 60972.0}, {"date": "2017-05-08", "close": 0.26, "volume": 6000.0}, {"date": "2017-05-09", "close": 0.265, "volume": 108489.0}, {"date": "2017-05-11", "close": 0.26, "volume": 131285.0}, {"date": "2017-05-12", "close": 0.27, "volume": 68487.0}, {"date": "2017-05-16", "close": 0.27, "volume": 18725.0}, {"date": "2017-05-18", "close": 0.265, "volume": 91498.0}, {"date": "2017-05-23", "close": 0.27, "volume": 97500.0}, {"date": "2017-05-26", "close": 0.26, "volume": 100666.0}, {"date": "2017-05-29", "close": 0.27, "volume": 51668.0}, {"date": "2017-05-30", "close": 0.295, "volume": 1098801.0}, {"date": "2017-05-31", "close": 0.29, "volume": 52153.0}, {"date": "2017-06-01", "close": 0.28, "volume": 84767.0}, {"date": "2017-06-02", "close": 0.285, "volume": 64346.0}, {"date": "2017-06-05", "close": 0.285, "volume": 187927.0}, {"date": "2017-06-07", "close": 0.27, "volume": 62346.0}, {"date": "2017-06-08", "close": 0.285, "volume": 32171.0}, {"date": "2017-06-19", "close": 0.275, "volume": 23857.0}, {"date": "2017-06-20", "close": 0.285, "volume": 220940.0}, {"date": "2017-06-21", "close": 0.275, "volume": 56395.0}, {"date": "2017-06-22", "close": 0.28, "volume": 857471.0}, {"date": "2017-06-23", "close": 0.285, "volume": 142321.0}, {"date": "2017-06-26", "close": 0.295, "volume": 41837.0}, {"date": "2017-06-27", "close": 0.305, "volume": 349857.0}, {"date": "2017-06-28", "close": 0.32, "volume": 230810.0}, {"date": "2017-06-29", "close": 0.305, "volume": 312632.0}, {"date": "2017-06-30", "close": 0.305, "volume": 60825.0}, {"date": "2017-07-03", "close": 0.31, "volume": 16000.0}, {"date": "2017-07-04", "close": 0.315, "volume": 1922749.0}, {"date": "2017-07-10", "close": 0.315, "volume": 150044.0}, {"date": "2017-07-11", "close": 0.31, "volume": 249987.0}, {"date": "2017-07-12", "close": 0.31, "volume": 155017.0}, {"date": "2017-07-13", "close": 0.31, "volume": 48387.0}, {"date": "2017-07-17", "close": 0.31, "volume": 1362.0}, {"date": "2017-07-18", "close": 0.31, "volume": 1.0}, {"date": "2017-07-19", "close": 0.33, "volume": 279767.0}, {"date": "2017-07-20", "close": 0.325, "volume": 95501.0}, {"date": "2017-07-21", "close": 0.33, "volume": 1282578.0}, {"date": "2017-07-24", "close": 0.34, "volume": 1021910.0}, {"date": "2017-07-25", "close": 0.345, "volume": 1306530.0}, {"date": "2017-07-26", "close": 0.365, "volume": 226668.0}, {"date": "2017-07-27", "close": 0.385, "volume": 85174.0}, {"date": "2017-07-28", "close": 0.38, "volume": 103209.0}, {"date": "2017-07-31", "close": 0.37, "volume": 63232.0}, {"date": "2017-08-01", "close": 0.36, "volume": 36000.0}, {"date": "2017-08-02", "close": 0.365, "volume": 62380.0}, {"date": "2017-08-03", "close": 0.37, "volume": 375154.0}, {"date": "2017-08-04", "close": 0.345, "volume": 379956.0}, {"date": "2017-08-08", "close": 0.35, "volume": 17500.0}, {"date": "2017-08-09", "close": 0.355, "volume": 33000.0}, {"date": "2017-08-10", "close": 0.35, "volume": 88307.0}, {"date": "2017-08-11", "close": 0.35, "volume": 39000.0}, {"date": "2017-08-14", "close": 0.345, "volume": 15127.0}, {"date": "2017-08-15", "close": 0.345, "volume": 9157.0}, {"date": "2017-08-16", "close": 0.35, "volume": 31611.0}, {"date": "2017-08-17", "close": 0.345, "volume": 4225.0}, {"date": "2017-08-18", "close": 0.33, "volume": 61404.0}, {"date": "2017-08-21", "close": 0.325, "volume": 38095.0}, {"date": "2017-08-22", "close": 0.345, "volume": 135000.0}, {"date": "2017-08-23", "close": 0.38, "volume": 286175.0}, {"date": "2017-08-24", "close": 0.375, "volume": 112627.0}, {"date": "2017-08-28", "close": 0.375, "volume": 31920.0}, {"date": "2017-08-30", "close": 0.37, "volume": 53040.0}, {"date": "2017-08-31", "close": 0.365, "volume": 44000.0}, {"date": "2017-09-01", "close": 0.355, "volume": 42516.0}, {"date": "2017-09-04", "close": 0.35, "volume": 28000.0}, {"date": "2017-09-05", "close": 0.345, "volume": 46600.0}, {"date": "2017-09-06", "close": 0.35, "volume": 25000.0}, {"date": "2017-09-07", "close": 0.355, "volume": 47187.0}, {"date": "2017-09-08", "close": 0.35, "volume": 24450.0}, {"date": "2017-09-11", "close": 0.345, "volume": 33975.0}, {"date": "2017-09-12", "close": 0.35, "volume": 5155.0}, {"date": "2017-09-18", "close": 0.34, "volume": 96198.0}, {"date": "2017-09-19", "close": 0.33, "volume": 35000.0}, {"date": "2017-09-20", "close": 0.34, "volume": 168080.0}, {"date": "2017-09-21", "close": 0.34, "volume": 75920.0}, {"date": "2017-09-22", "close": 0.34, "volume": 45000.0}, {"date": "2017-09-25", "close": 0.33, "volume": 58727.0}, {"date": "2017-09-26", "close": 0.315, "volume": 27605.0}, {"date": "2017-09-27", "close": 0.32, "volume": 391281.0}, {"date": "2017-09-28", "close": 0.33, "volume": 412685.0}, {"date": "2017-09-29", "close": 0.33, "volume": 402929.0}, {"date": "2017-10-03", "close": 0.345, "volume": 46000.0}, {"date": "2017-10-04", "close": 0.38, "volume": 152500.0}, {"date": "2017-10-05", "close": 0.365, "volume": 60614.0}, {"date": "2017-10-06", "close": 0.375, "volume": 100356.0}, {"date": "2017-10-09", "close": 0.36, "volume": 17974.0}, {"date": "2017-10-10", "close": 0.37, "volume": 25000.0}, {"date": "2017-10-11", "close": 0.37, "volume": 859521.0}, {"date": "2017-10-12", "close": 0.37, "volume": 214798.0}, {"date": "2017-10-13", "close": 0.36, "volume": 529072.0}, {"date": "2017-10-16", "close": 0.355, "volume": 998855.0}, {"date": "2017-10-17", "close": 0.35, "volume": 442165.0}, {"date": "2017-10-18", "close": 0.35, "volume": 574798.0}, {"date": "2017-10-19", "close": 0.345, "volume": 548351.0}, {"date": "2017-10-20", "close": 0.35, "volume": 914423.0}, {"date": "2017-10-23", "close": 0.34, "volume": 374842.0}, {"date": "2017-10-24", "close": 0.35, "volume": 392316.0}, {"date": "2017-10-25", "close": 0.35, "volume": 55034.0}, {"date": "2017-10-26", "close": 0.345, "volume": 43662.0}, {"date": "2017-10-27", "close": 0.37, "volume": 215333.0}, {"date": "2017-10-30", "close": 0.38, "volume": 209512.0}, {"date": "2017-10-31", "close": 0.38, "volume": 567219.0}, {"date": "2017-11-01", "close": 0.38, "volume": 178984.0}, {"date": "2017-11-02", "close": 0.38, "volume": 77938.0}, {"date": "2017-11-03", "close": 0.37, "volume": 60000.0}, {"date": "2017-11-06", "close": 0.38, "volume": 57550.0}, {"date": "2017-11-07", "close": 0.38, "volume": 150000.0}, {"date": "2017-11-08", "close": 0.38, "volume": 809532.0}, {"date": "2017-11-09", "close": 0.385, "volume": 190469.0}, {"date": "2017-11-10", "close": 0.385, "volume": 129910.0}, {"date": "2017-11-13", "close": 0.395, "volume": 218193.0}, {"date": "2017-11-14", "close": 0.42, "volume": 668577.0}, {"date": "2017-11-15", "close": 0.455, "volume": 881251.0}, {"date": "2017-11-16", "close": 0.435, "volume": 296048.0}, {"date": "2017-11-17", "close": 0.44, "volume": 33596.0}, {"date": "2017-11-20", "close": 0.42, "volume": 53482.0}, {"date": "2017-11-21", "close": 0.42, "volume": 85000.0}, {"date": "2017-11-22", "close": 0.415, "volume": 2118470.0}, {"date": "2017-11-23", "close": 0.425, "volume": 110040.0}, {"date": "2017-11-24", "close": 0.44, "volume": 85053.0}, {"date": "2017-11-27", "close": 0.445, "volume": 174323.0}, {"date": "2017-11-28", "close": 0.45, "volume": 329295.0}, {"date": "2017-11-29", "close": 0.47, "volume": 223605.0}, {"date": "2017-11-30", "close": 0.465, "volume": 207114.0}, {"date": "2017-12-01", "close": 0.46, "volume": 103367.0}, {"date": "2017-12-04", "close": 0.45, "volume": 101275.0}, {"date": "2017-12-05", "close": 0.445, "volume": 331160.0}, {"date": "2017-12-06", "close": 0.45, "volume": 1821046.0}, {"date": "2017-12-07", "close": 0.445, "volume": 528149.0}, {"date": "2017-12-08", "close": 0.445, "volume": 494318.0}, {"date": "2017-12-11", "close": 0.45, "volume": 820590.0}, {"date": "2017-12-12", "close": 0.435, "volume": 300131.0}, {"date": "2017-12-13", "close": 0.435, "volume": 74888.0}, {"date": "2017-12-15", "close": 0.43, "volume": 44334.0}, {"date": "2017-12-18", "close": 0.42, "volume": 459118.0}, {"date": "2017-12-19", "close": 0.425, "volume": 1574788.0}, {"date": "2017-12-20", "close": 0.435, "volume": 214295.0}, {"date": "2017-12-21", "close": 0.445, "volume": 261350.0}, {"date": "2017-12-22", "close": 0.46, "volume": 334528.0}, {"date": "2017-12-27", "close": 0.465, "volume": 151229.0}, {"date": "2017-12-28", "close": 0.475, "volume": 94740.0}, {"date": "2017-12-29", "close": 0.475, "volume": 19150.0}, {"date": "2018-01-02", "close": 0.465, "volume": 16600.0}, {"date": "2018-01-09", "close": 0.45, "volume": 86676.0}, {"date": "2018-01-10", "close": 0.45, "volume": 56605.0}, {"date": "2018-01-11", "close": 0.445, "volume": 63956.0}, {"date": "2018-01-12", "close": 0.465, "volume": 36114.0}, {"date": "2018-01-15", "close": 0.445, "volume": 212580.0}, {"date": "2018-01-16", "close": 0.445, "volume": 101876.0}, {"date": "2018-01-17", "close": 0.45, "volume": 42803.0}, {"date": "2018-01-18", "close": 0.445, "volume": 35000.0}, {"date": "2018-01-19", "close": 0.44, "volume": 40208.0}, {"date": "2018-01-22", "close": 0.455, "volume": 48763.0}, {"date": "2018-01-23", "close": 0.45, "volume": 317362.0}, {"date": "2018-01-24", "close": 0.455, "volume": 113764.0}, {"date": "2018-01-25", "close": 0.45, "volume": 374144.0}, {"date": "2018-01-29", "close": 0.45, "volume": 646932.0}, {"date": "2018-01-30", "close": 0.45, "volume": 178150.0}, {"date": "2018-01-31", "close": 0.45, "volume": 357290.0}, {"date": "2018-02-01", "close": 0.44, "volume": 182747.0}, {"date": "2018-02-02", "close": 0.445, "volume": 40379.0}, {"date": "2018-02-05", "close": 0.445, "volume": 20836.0}, {"date": "2018-02-06", "close": 0.425, "volume": 148270.0}, {"date": "2018-02-07", "close": 0.425, "volume": 59382.0}, {"date": "2018-02-08", "close": 0.43, "volume": 140302.0}, {"date": "2018-02-09", "close": 0.44, "volume": 92081.0}, {"date": "2018-02-12", "close": 0.45, "volume": 333263.0}, {"date": "2018-02-14", "close": 0.44, "volume": 310368.0}, {"date": "2018-02-15", "close": 0.445, "volume": 1103220.0}, {"date": "2018-02-16", "close": 0.445, "volume": 442908.0}, {"date": "2018-02-19", "close": 0.46, "volume": 41397.0}, {"date": "2018-02-20", "close": 0.44, "volume": 485020.0}, {"date": "2018-02-21", "close": 0.45, "volume": 102635.0}, {"date": "2018-02-22", "close": 0.485, "volume": 682199.0}, {"date": "2018-02-23", "close": 0.58, "volume": 1445127.0}, {"date": "2018-02-26", "close": 0.54, "volume": 1220375.0}, {"date": "2018-02-27", "close": 0.54, "volume": 32449.0}, {"date": "2018-02-28", "close": 0.545, "volume": 151747.0}, {"date": "2018-03-01", "close": 0.51, "volume": 66703.0}, {"date": "2018-03-06", "close": 0.54, "volume": 316449.0}, {"date": "2018-03-07", "close": 0.53, "volume": 232305.0}, {"date": "2018-03-08", "close": 0.515, "volume": 186647.0}, {"date": "2018-03-09", "close": 0.53, "volume": 247381.0}, {"date": "2018-03-12", "close": 0.54, "volume": 142807.0}, {"date": "2018-03-13", "close": 0.525, "volume": 339338.0}, {"date": "2018-03-14", "close": 0.525, "volume": 304013.0}, {"date": "2018-03-15", "close": 0.525, "volume": 291009.0}, {"date": "2018-03-16", "close": 0.525, "volume": 133480.0}, {"date": "2018-03-19", "close": 0.525, "volume": 264577.0}, {"date": "2018-03-20", "close": 0.53, "volume": 379512.0}, {"date": "2018-03-21", "close": 0.53, "volume": 27727.0}, {"date": "2018-03-22", "close": 0.52, "volume": 436178.0}, {"date": "2018-03-23", "close": 0.52, "volume": 403123.0}, {"date": "2018-03-26", "close": 0.51, "volume": 177967.0}, {"date": "2018-03-27", "close": 0.515, "volume": 542379.0}, {"date": "2018-03-28", "close": 0.51, "volume": 966773.0}, {"date": "2018-03-29", "close": 0.5, "volume": 282880.0}, {"date": "2018-04-03", "close": 0.49, "volume": 88693.0}, {"date": "2018-04-04", "close": 0.48, "volume": 57666.0}, {"date": "2018-04-05", "close": 0.48, "volume": 755312.0}, {"date": "2018-04-06", "close": 0.515, "volume": 921121.0}, {"date": "2018-04-09", "close": 0.51, "volume": 339750.0}, {"date": "2018-04-10", "close": 0.52, "volume": 176431.0}, {"date": "2018-04-11", "close": 0.53, "volume": 392572.0}, {"date": "2018-04-12", "close": 0.52, "volume": 103661.0}, {"date": "2018-04-13", "close": 0.52, "volume": 67785.0}, {"date": "2018-04-16", "close": 0.515, "volume": 82604.0}, {"date": "2018-04-17", "close": 0.5, "volume": 185270.0}, {"date": "2018-04-18", "close": 0.5, "volume": 79094.0}, {"date": "2018-04-19", "close": 0.5, "volume": 106764.0}, {"date": "2018-04-20", "close": 0.51, "volume": 42160.0}, {"date": "2018-04-23", "close": 0.505, "volume": 781938.0}, {"date": "2018-04-24", "close": 0.495, "volume": 420145.0}, {"date": "2018-04-26", "close": 0.515, "volume": 64996.0}, {"date": "2018-04-27", "close": 0.51, "volume": 64542.0}, {"date": "2018-04-30", "close": 0.507, "volume": 167116.0}, {"date": "2018-05-01", "close": 0.53, "volume": 183157.0}, {"date": "2018-05-02", "close": 0.525, "volume": 540710.0}, {"date": "2018-05-03", "close": 0.545, "volume": 230205.0}, {"date": "2018-05-04", "close": 0.57, "volume": 183609.0}, {"date": "2018-05-07", "close": 0.57, "volume": 242924.0}, {"date": "2018-05-08", "close": 0.56, "volume": 130361.0}, {"date": "2018-05-09", "close": 0.57, "volume": 10918.0}, {"date": "2018-05-10", "close": 0.56, "volume": 60851.0}, {"date": "2018-05-11", "close": 0.545, "volume": 34246.0}, {"date": "2018-05-14", "close": 0.545, "volume": 277695.0}, {"date": "2018-05-15", "close": 0.54, "volume": 144261.0}, {"date": "2018-05-16", "close": 0.53, "volume": 228404.0}, {"date": "2018-05-17", "close": 0.535, "volume": 99693.0}, {"date": "2018-05-18", "close": 0.54, "volume": 93569.0}, {"date": "2018-05-21", "close": 0.535, "volume": 218445.0}, {"date": "2018-05-22", "close": 0.58, "volume": 794949.0}, {"date": "2018-05-23", "close": 0.575, "volume": 168887.0}, {"date": "2018-05-24", "close": 0.575, "volume": 207639.0}, {"date": "2018-05-25", "close": 0.58, "volume": 139012.0}, {"date": "2018-05-28", "close": 0.57, "volume": 316472.0}, {"date": "2018-05-29", "close": 0.575, "volume": 65056.0}, {"date": "2018-05-30", "close": 0.57, "volume": 84605.0}, {"date": "2018-05-31", "close": 0.55, "volume": 375232.0}, {"date": "2018-06-01", "close": 0.56, "volume": 5181.0}, {"date": "2018-06-04", "close": 0.56, "volume": 200962.0}, {"date": "2018-06-05", "close": 0.55, "volume": 710526.0}, {"date": "2018-06-06", "close": 0.56, "volume": 97478.0}, {"date": "2018-06-07", "close": 0.56, "volume": 62999.0}, {"date": "2018-06-08", "close": 0.595, "volume": 189073.0}, {"date": "2018-06-12", "close": 0.57, "volume": 87803.0}, {"date": "2018-06-13", "close": 0.565, "volume": 108156.0}, {"date": "2018-06-14", "close": 0.57, "volume": 634839.0}, {"date": "2018-06-15", "close": 0.565, "volume": 54900.0}, {"date": "2018-06-18", "close": 0.57, "volume": 120514.0}, {"date": "2018-06-19", "close": 0.59, "volume": 7476889.0}, {"date": "2018-06-20", "close": 0.57, "volume": 293696.0}, {"date": "2018-06-21", "close": 0.565, "volume": 464824.0}, {"date": "2018-06-22", "close": 0.56, "volume": 769604.0}, {"date": "2018-06-25", "close": 0.56, "volume": 226877.0}, {"date": "2018-06-26", "close": 0.54, "volume": 392837.0}, {"date": "2018-06-27", "close": 0.545, "volume": 130853.0}, {"date": "2018-06-28", "close": 0.55, "volume": 33831.0}, {"date": "2018-06-29", "close": 0.57, "volume": 130199.0}, {"date": "2018-07-02", "close": 0.57, "volume": 39255.0}, {"date": "2018-07-03", "close": 0.57, "volume": 498524.0}, {"date": "2018-07-04", "close": 0.577, "volume": 17450.0}, {"date": "2018-07-05", "close": 0.58, "volume": 725340.0}, {"date": "2018-07-06", "close": 0.59, "volume": 647229.0}, {"date": "2018-07-09", "close": 0.61, "volume": 1197028.0}, {"date": "2018-07-10", "close": 0.595, "volume": 599783.0}, {"date": "2018-07-11", "close": 0.6, "volume": 423422.0}, {"date": "2018-07-12", "close": 0.605, "volume": 118353.0}, {"date": "2018-07-13", "close": 0.615, "volume": 277117.0}, {"date": "2018-07-16", "close": 0.615, "volume": 127189.0}, {"date": "2018-07-17", "close": 0.595, "volume": 99892.0}, {"date": "2018-07-18", "close": 0.595, "volume": 66501.0}, {"date": "2018-07-19", "close": 0.585, "volume": 208139.0}, {"date": "2018-07-20", "close": 0.58, "volume": 480553.0}, {"date": "2018-07-23", "close": 0.58, "volume": 143364.0}, {"date": "2018-07-24", "close": 0.57, "volume": 41360.0}, {"date": "2018-07-25", "close": 0.575, "volume": 20818.0}, {"date": "2018-07-26", "close": 0.575, "volume": 25634.0}, {"date": "2018-07-27", "close": 0.58, "volume": 123275.0}, {"date": "2018-07-30", "close": 0.57, "volume": 91786.0}, {"date": "2018-07-31", "close": 0.59, "volume": 73964.0}, {"date": "2018-08-01", "close": 0.575, "volume": 3398807.0}, {"date": "2018-08-02", "close": 0.57, "volume": 315058.0}, {"date": "2018-08-03", "close": 0.585, "volume": 97482.0}, {"date": "2018-08-06", "close": 0.58, "volume": 104468.0}, {"date": "2018-08-07", "close": 0.57, "volume": 141651.0}, {"date": "2018-08-08", "close": 0.58, "volume": 66507.0}, {"date": "2018-08-09", "close": 0.575, "volume": 69205.0}, {"date": "2018-08-10", "close": 0.58, "volume": 48191.0}, {"date": "2018-08-13", "close": 0.575, "volume": 151611.0}, {"date": "2018-08-14", "close": 0.57, "volume": 237435.0}, {"date": "2018-08-15", "close": 0.565, "volume": 137261.0}, {"date": "2018-08-16", "close": 0.565, "volume": 241915.0}, {"date": "2018-08-17", "close": 0.565, "volume": 807291.0}, {"date": "2018-08-20", "close": 0.57, "volume": 165800.0}, {"date": "2018-08-21", "close": 0.57, "volume": 66157.0}, {"date": "2018-08-22", "close": 0.585, "volume": 5197.0}, {"date": "2018-08-23", "close": 0.56, "volume": 458515.0}, {"date": "2018-08-24", "close": 0.555, "volume": 284701.0}, {"date": "2018-08-27", "close": 0.54, "volume": 443270.0}, {"date": "2018-08-28", "close": 0.54, "volume": 1277862.0}, {"date": "2018-08-29", "close": 0.535, "volume": 525599.0}, {"date": "2018-08-30", "close": 0.54, "volume": 297116.0}, {"date": "2018-08-31", "close": 0.545, "volume": 76839.0}, {"date": "2018-09-03", "close": 0.535, "volume": 185753.0}, {"date": "2018-09-04", "close": 0.53, "volume": 108088.0}, {"date": "2018-09-05", "close": 0.52, "volume": 576384.0}, {"date": "2018-09-06", "close": 0.525, "volume": 128419.0}, {"date": "2018-09-07", "close": 0.52, "volume": 780203.0}, {"date": "2018-09-10", "close": 0.525, "volume": 43231.0}, {"date": "2018-09-11", "close": 0.53, "volume": 155911.0}, {"date": "2018-09-12", "close": 0.53, "volume": 184373.0}, {"date": "2018-09-13", "close": 0.525, "volume": 32991.0}, {"date": "2018-09-14", "close": 0.555, "volume": 113183.0}, {"date": "2018-09-17", "close": 0.55, "volume": 266906.0}, {"date": "2018-09-18", "close": 0.535, "volume": 39524.0}, {"date": "2018-09-19", "close": 0.54, "volume": 4829.0}, {"date": "2018-09-20", "close": 0.59, "volume": 463334.0}, {"date": "2018-09-21", "close": 0.58, "volume": 170783.0}, {"date": "2018-09-24", "close": 0.565, "volume": 69039.0}, {"date": "2018-09-25", "close": 0.565, "volume": 261239.0}, {"date": "2018-09-26", "close": 0.565, "volume": 163200.0}, {"date": "2018-09-27", "close": 0.54, "volume": 221632.0}, {"date": "2018-09-28", "close": 0.545, "volume": 106541.0}, {"date": "2018-10-01", "close": 0.54, "volume": 41663.0}, {"date": "2018-10-02", "close": 0.535, "volume": 190447.0}, {"date": "2018-10-03", "close": 0.54, "volume": 1887102.0}, {"date": "2018-10-04", "close": 0.535, "volume": 77079.0}, {"date": "2018-10-05", "close": 0.54, "volume": 141641.0}, {"date": "2018-10-08", "close": 0.54, "volume": 1187869.0}, {"date": "2018-10-09", "close": 0.535, "volume": 810619.0}, {"date": "2018-10-10", "close": 0.53, "volume": 61418.0}, {"date": "2018-10-11", "close": 0.5, "volume": 1476095.0}, {"date": "2018-10-12", "close": 0.495, "volume": 1758407.0}, {"date": "2018-10-15", "close": 0.52, "volume": 1157045.0}, {"date": "2018-10-16", "close": 0.54, "volume": 1371788.0}, {"date": "2018-10-17", "close": 0.53, "volume": 1757386.0}, {"date": "2018-10-18", "close": 0.52, "volume": 180329.0}, {"date": "2018-10-19", "close": 0.54, "volume": 742996.0}, {"date": "2018-10-22", "close": 0.54, "volume": 588408.0}, {"date": "2018-10-23", "close": 0.525, "volume": 386177.0}, {"date": "2018-10-24", "close": 0.535, "volume": 36811.0}, {"date": "2018-10-25", "close": 0.51, "volume": 518656.0}, {"date": "2018-10-26", "close": 0.525, "volume": 62142.0}, {"date": "2018-10-29", "close": 0.52, "volume": 288860.0}, {"date": "2018-10-30", "close": 0.51, "volume": 392135.0}, {"date": "2018-10-31", "close": 0.52, "volume": 214856.0}, {"date": "2018-11-01", "close": 0.52, "volume": 172458.0}, {"date": "2018-11-02", "close": 0.54, "volume": 11128.0}, {"date": "2018-11-05", "close": 0.53, "volume": 122111.0}, {"date": "2018-11-06", "close": 0.535, "volume": 38056.0}, {"date": "2018-11-07", "close": 0.525, "volume": 8193.0}, {"date": "2018-11-08", "close": 0.54, "volume": 109552.0}, {"date": "2018-11-09", "close": 0.525, "volume": 849669.0}, {"date": "2018-11-12", "close": 0.525, "volume": 2251.0}, {"date": "2018-11-13", "close": 0.525, "volume": 5805.0}, {"date": "2018-11-14", "close": 0.53, "volume": 138274.0}, {"date": "2018-11-15", "close": 0.535, "volume": 45064.0}, {"date": "2018-11-19", "close": 0.53, "volume": 30242.0}, {"date": "2018-11-20", "close": 0.535, "volume": 68655.0}, {"date": "2018-11-21", "close": 0.525, "volume": 125945.0}, {"date": "2018-11-22", "close": 0.52, "volume": 143068.0}, {"date": "2018-11-23", "close": 0.51, "volume": 136055.0}, {"date": "2018-11-26", "close": 0.495, "volume": 192771.0}, {"date": "2018-11-27", "close": 0.5, "volume": 43400.0}, {"date": "2018-11-28", "close": 0.49, "volume": 120315.0}, {"date": "2018-11-29", "close": 0.48, "volume": 20407.0}, {"date": "2018-11-30", "close": 0.455, "volume": 219827.0}, {"date": "2018-12-03", "close": 0.46, "volume": 570483.0}, {"date": "2018-12-04", "close": 0.45, "volume": 544009.0}, {"date": "2018-12-05", "close": 0.44, "volume": 146172.0}, {"date": "2018-12-06", "close": 0.43, "volume": 233894.0}, {"date": "2018-12-07", "close": 0.43, "volume": 233990.0}, {"date": "2018-12-10", "close": 0.42, "volume": 299572.0}, {"date": "2018-12-11", "close": 0.42, "volume": 101386.0}, {"date": "2018-12-12", "close": 0.44, "volume": 405826.0}, {"date": "2018-12-13", "close": 0.44, "volume": 140000.0}, {"date": "2018-12-14", "close": 0.45, "volume": 51604.0}, {"date": "2018-12-17", "close": 0.47, "volume": 46024.0}, {"date": "2018-12-18", "close": 0.475, "volume": 136011.0}, {"date": "2018-12-19", "close": 0.48, "volume": 251957.0}, {"date": "2018-12-20", "close": 0.475, "volume": 47515.0}, {"date": "2018-12-21", "close": 0.475, "volume": 1677.0}, {"date": "2018-12-24", "close": 0.47, "volume": 45.0}, {"date": "2018-12-27", "close": 0.47, "volume": 6612.0}, {"date": "2018-12-31", "close": 0.48, "volume": 47861.0}, {"date": "2019-01-03", "close": 0.48, "volume": 67595.0}, {"date": "2019-01-04", "close": 0.485, "volume": 14659.0}, {"date": "2019-01-07", "close": 0.47, "volume": 38445.0}, {"date": "2019-01-08", "close": 0.475, "volume": 94304.0}, {"date": "2019-01-09", "close": 0.49, "volume": 218129.0}, {"date": "2019-01-10", "close": 0.49, "volume": 69575.0}, {"date": "2019-01-11", "close": 0.48, "volume": 147902.0}, {"date": "2019-01-14", "close": 0.49, "volume": 376838.0}, {"date": "2019-01-15", "close": 0.485, "volume": 188776.0}, {"date": "2019-01-16", "close": 0.48, "volume": 158555.0}, {"date": "2019-01-17", "close": 0.47, "volume": 585.0}, {"date": "2019-01-18", "close": 0.475, "volume": 768465.0}, {"date": "2019-01-21", "close": 0.465, "volume": 206642.0}, {"date": "2019-01-22", "close": 0.45, "volume": 257429.0}, {"date": "2019-01-23", "close": 0.45, "volume": 28561.0}, {"date": "2019-01-24", "close": 0.455, "volume": 52838.0}, {"date": "2019-01-25", "close": 0.46, "volume": 70691.0}, {"date": "2019-01-29", "close": 0.45, "volume": 312312.0}, {"date": "2019-01-30", "close": 0.465, "volume": 2093630.0}, {"date": "2019-01-31", "close": 0.5, "volume": 233420.0}, {"date": "2019-02-01", "close": 0.485, "volume": 2957473.0}, {"date": "2019-02-04", "close": 0.485, "volume": 379665.0}, {"date": "2019-02-05", "close": 0.485, "volume": 307179.0}, {"date": "2019-02-06", "close": 0.48, "volume": 194155.0}, {"date": "2019-02-07", "close": 0.48, "volume": 14182.0}, {"date": "2019-02-08", "close": 0.495, "volume": 510333.0}, {"date": "2019-02-11", "close": 0.51, "volume": 436298.0}, {"date": "2019-02-12", "close": 0.485, "volume": 803128.0}, {"date": "2019-02-13", "close": 0.49, "volume": 15859.0}, {"date": "2019-02-14", "close": 0.495, "volume": 130381.0}, {"date": "2019-02-15", "close": 0.53, "volume": 828243.0}, {"date": "2019-02-18", "close": 0.545, "volume": 449917.0}, {"date": "2019-02-19", "close": 0.565, "volume": 2857357.0}, {"date": "2019-02-20", "close": 0.58, "volume": 301734.0}, {"date": "2019-02-21", "close": 0.55, "volume": 803880.0}, {"date": "2019-02-22", "close": 0.53, "volume": 411597.0}, {"date": "2019-02-25", "close": 0.55, "volume": 442142.0}, {"date": "2019-02-26", "close": 0.545, "volume": 355186.0}, {"date": "2019-02-27", "close": 0.53, "volume": 2494415.0}, {"date": "2019-02-28", "close": 0.55, "volume": 360419.0}, {"date": "2019-03-01", "close": 0.535, "volume": 61000.0}, {"date": "2019-03-04", "close": 0.53, "volume": 37837.0}, {"date": "2019-03-05", "close": 0.525, "volume": 438333.0}, {"date": "2019-03-06", "close": 0.53, "volume": 86209.0}, {"date": "2019-03-07", "close": 0.535, "volume": 334136.0}, {"date": "2019-03-08", "close": 0.52, "volume": 141707.0}, {"date": "2019-03-11", "close": 0.53, "volume": 186771.0}, {"date": "2019-03-12", "close": 0.545, "volume": 24594.0}, {"date": "2019-03-13", "close": 0.53, "volume": 30000.0}, {"date": "2019-03-14", "close": 0.54, "volume": 138490.0}, {"date": "2019-03-15", "close": 0.53, "volume": 366357.0}, {"date": "2019-03-18", "close": 0.505, "volume": 522505.0}, {"date": "2019-03-19", "close": 0.515, "volume": 29029.0}, {"date": "2019-03-20", "close": 0.505, "volume": 313757.0}, {"date": "2019-03-21", "close": 0.5, "volume": 2849415.0}, {"date": "2019-03-22", "close": 0.505, "volume": 150652.0}, {"date": "2019-03-25", "close": 0.5, "volume": 118640.0}, {"date": "2019-03-26", "close": 0.49, "volume": 120086.0}, {"date": "2019-03-27", "close": 0.48, "volume": 99620.0}, {"date": "2019-03-28", "close": 0.485, "volume": 524841.0}, {"date": "2019-03-29", "close": 0.49, "volume": 83767.0}, {"date": "2019-04-01", "close": 0.495, "volume": 90883.0}, {"date": "2019-04-02", "close": 0.475, "volume": 60903.0}, {"date": "2019-04-03", "close": 0.48, "volume": 214799.0}, {"date": "2019-04-04", "close": 0.5, "volume": 160609.0}, {"date": "2019-04-05", "close": 0.49, "volume": 208010.0}, {"date": "2019-04-08", "close": 0.49, "volume": 55247.0}, {"date": "2019-04-09", "close": 0.5, "volume": 75469.0}, {"date": "2019-04-10", "close": 0.505, "volume": 31655.0}, {"date": "2019-04-11", "close": 0.5, "volume": 100698.0}, {"date": "2019-04-12", "close": 0.495, "volume": 207720.0}, {"date": "2019-04-16", "close": 0.49, "volume": 35705.0}, {"date": "2019-04-17", "close": 0.495, "volume": 2071.0}, {"date": "2019-04-18", "close": 0.5, "volume": 6020864.0}, {"date": "2019-04-23", "close": 0.5, "volume": 240417.0}, {"date": "2019-04-24", "close": 0.485, "volume": 210416.0}, {"date": "2019-04-26", "close": 0.48, "volume": 221604.0}, {"date": "2019-04-29", "close": 0.48, "volume": 158969.0}, {"date": "2019-04-30", "close": 0.485, "volume": 545387.0}, {"date": "2019-05-01", "close": 0.485, "volume": 25647.0}, {"date": "2019-05-02", "close": 0.48, "volume": 109254.0}, {"date": "2019-05-03", "close": 0.455, "volume": 171827.0}, {"date": "2019-05-06", "close": 0.465, "volume": 46742.0}, {"date": "2019-05-07", "close": 0.465, "volume": 46000.0}, {"date": "2019-05-09", "close": 0.475, "volume": 157014.0}, {"date": "2019-05-10", "close": 0.47, "volume": 232411.0}, {"date": "2019-05-13", "close": 0.46, "volume": 160896.0}, {"date": "2019-05-14", "close": 0.46, "volume": 210962.0}, {"date": "2019-05-15", "close": 0.45, "volume": 269444.0}, {"date": "2019-05-16", "close": 0.465, "volume": 244899.0}, {"date": "2019-05-17", "close": 0.455, "volume": 605136.0}, {"date": "2019-05-20", "close": 0.48, "volume": 513951.0}, {"date": "2019-05-21", "close": 0.48, "volume": 125182.0}, {"date": "2019-05-22", "close": 0.48, "volume": 1345814.0}, {"date": "2019-05-23", "close": 0.465, "volume": 64000.0}, {"date": "2019-05-24", "close": 0.47, "volume": 645523.0}, {"date": "2019-05-27", "close": 0.47, "volume": 35336.0}, {"date": "2019-05-28", "close": 0.475, "volume": 36582.0}, {"date": "2019-05-29", "close": 0.47, "volume": 876586.0}, {"date": "2019-05-30", "close": 0.44, "volume": 195054.0}, {"date": "2019-05-31", "close": 0.465, "volume": 399310.0}, {"date": "2019-06-04", "close": 0.445, "volume": 881859.0}, {"date": "2019-06-05", "close": 0.45, "volume": 9577.0}, {"date": "2019-06-06", "close": 0.45, "volume": 272708.0}, {"date": "2019-06-07", "close": 0.46, "volume": 57732.0}, {"date": "2019-06-11", "close": 0.45, "volume": 28559.0}, {"date": "2019-06-12", "close": 0.445, "volume": 166224.0}, {"date": "2019-06-13", "close": 0.445, "volume": 98856.0}, {"date": "2019-06-14", "close": 0.44, "volume": 134056.0}, {"date": "2019-06-17", "close": 0.43, "volume": 145476.0}, {"date": "2019-06-18", "close": 0.43, "volume": 135715.0}, {"date": "2019-06-19", "close": 0.435, "volume": 98944.0}, {"date": "2019-06-20", "close": 0.43, "volume": 102640.0}, {"date": "2019-06-21", "close": 0.44, "volume": 181974.0}, {"date": "2019-06-24", "close": 0.425, "volume": 95404.0}, {"date": "2019-06-25", "close": 0.425, "volume": 1542098.0}, {"date": "2019-06-26", "close": 0.425, "volume": 104791.0}, {"date": "2019-06-27", "close": 0.435, "volume": 2353645.0}, {"date": "2019-06-28", "close": 0.455, "volume": 771802.0}, {"date": "2019-07-01", "close": 0.44, "volume": 136367.0}, {"date": "2019-07-02", "close": 0.44, "volume": 2066659.0}, {"date": "2019-07-03", "close": 0.435, "volume": 1671000.0}, {"date": "2019-07-04", "close": 0.47, "volume": 1604850.0}, {"date": "2019-07-05", "close": 0.495, "volume": 141947.0}, {"date": "2019-07-08", "close": 0.48, "volume": 131504.0}, {"date": "2019-07-09", "close": 0.49, "volume": 65000.0}, {"date": "2019-07-10", "close": 0.49, "volume": 143343.0}, {"date": "2019-07-11", "close": 0.48, "volume": 86794.0}, {"date": "2019-07-12", "close": 0.465, "volume": 742610.0}, {"date": "2019-07-15", "close": 0.465, "volume": 2100.0}, {"date": "2019-07-16", "close": 0.455, "volume": 8445.0}, {"date": "2019-07-17", "close": 0.455, "volume": 17387.0}, {"date": "2019-07-19", "close": 0.465, "volume": 1320.0}, {"date": "2019-07-22", "close": 0.465, "volume": 1505400.0}, {"date": "2019-07-23", "close": 0.475, "volume": 635695.0}, {"date": "2019-07-24", "close": 0.47, "volume": 53947.0}, {"date": "2019-07-25", "close": 0.47, "volume": 24500.0}, {"date": "2019-07-26", "close": 0.45, "volume": 80570.0}, {"date": "2019-07-29", "close": 0.47, "volume": 137803.0}, {"date": "2019-07-30", "close": 0.46, "volume": 571616.0}, {"date": "2019-07-31", "close": 0.465, "volume": 28284.0}, {"date": "2019-08-01", "close": 0.46, "volume": 64875.0}, {"date": "2019-08-05", "close": 0.445, "volume": 77730.0}, {"date": "2019-08-06", "close": 0.43, "volume": 198562.0}, {"date": "2019-08-07", "close": 0.425, "volume": 81151.0}, {"date": "2019-08-08", "close": 0.43, "volume": 25409.0}, {"date": "2019-08-12", "close": 0.455, "volume": 52769.0}, {"date": "2019-08-14", "close": 0.45, "volume": 85206.0}, {"date": "2019-08-15", "close": 0.43, "volume": 184862.0}, {"date": "2019-08-16", "close": 0.43, "volume": 72138.0}, {"date": "2019-08-19", "close": 0.44, "volume": 13780.0}, {"date": "2019-08-20", "close": 0.45, "volume": 35338.0}, {"date": "2019-08-21", "close": 0.44, "volume": 58771.0}, {"date": "2019-08-22", "close": 0.44, "volume": 1063660.0}, {"date": "2019-08-23", "close": 0.45, "volume": 437978.0}, {"date": "2019-08-26", "close": 0.43, "volume": 209591.0}, {"date": "2019-08-27", "close": 0.43, "volume": 100000.0}, {"date": "2019-08-28", "close": 0.425, "volume": 96104.0}, {"date": "2019-08-29", "close": 0.44, "volume": 89693.0}, {"date": "2019-08-30", "close": 0.43, "volume": 73439.0}, {"date": "2019-09-02", "close": 0.42, "volume": 279629.0}, {"date": "2019-09-03", "close": 0.42, "volume": 159600.0}, {"date": "2019-09-04", "close": 0.42, "volume": 40257.0}, {"date": "2019-09-05", "close": 0.43, "volume": 1228250.0}, {"date": "2019-09-06", "close": 0.42, "volume": 419795.0}, {"date": "2019-09-10", "close": 0.505, "volume": 1493159.0}, {"date": "2019-09-11", "close": 0.52, "volume": 2215779.0}, {"date": "2019-09-12", "close": 0.52, "volume": 481989.0}, {"date": "2019-09-13", "close": 0.505, "volume": 1212811.0}, {"date": "2019-09-16", "close": 0.51, "volume": 891200.0}, {"date": "2019-09-17", "close": 0.5, "volume": 154118.0}, {"date": "2019-09-18", "close": 0.495, "volume": 2100.0}, {"date": "2019-09-19", "close": 0.49, "volume": 97294.0}, {"date": "2019-09-20", "close": 0.485, "volume": 173703.0}, {"date": "2019-09-23", "close": 0.475, "volume": 55094.0}, {"date": "2019-09-24", "close": 0.48, "volume": 16138.0}, {"date": "2019-09-25", "close": 0.475, "volume": 42024.0}, {"date": "2019-09-26", "close": 0.475, "volume": 28649.0}, {"date": "2019-09-27", "close": 0.48, "volume": 37899.0}, {"date": "2019-09-30", "close": 0.475, "volume": 63.0}, {"date": "2019-10-01", "close": 0.47, "volume": 84058.0}, {"date": "2019-10-02", "close": 0.47, "volume": 18815.0}, {"date": "2019-10-03", "close": 0.46, "volume": 38998.0}, {"date": "2019-10-04", "close": 0.46, "volume": 40563.0}, {"date": "2019-10-07", "close": 0.47, "volume": 11294.0}, {"date": "2019-10-09", "close": 0.46, "volume": 237587.0}, {"date": "2019-10-10", "close": 0.46, "volume": 19104.0}, {"date": "2019-10-11", "close": 0.465, "volume": 60740.0}, {"date": "2019-10-14", "close": 0.46, "volume": 19914.0}, {"date": "2019-10-15", "close": 0.45, "volume": 547029.0}, {"date": "2019-10-16", "close": 0.455, "volume": 29164.0}, {"date": "2019-10-17", "close": 0.47, "volume": 32627.0}, {"date": "2019-10-18", "close": 0.47, "volume": 55856.0}, {"date": "2019-10-21", "close": 0.485, "volume": 65336.0}, {"date": "2019-10-22", "close": 0.47, "volume": 176340.0}, {"date": "2019-10-23", "close": 0.465, "volume": 28622.0}, {"date": "2019-10-24", "close": 0.465, "volume": 146928.0}, {"date": "2019-10-25", "close": 0.47, "volume": 105375.0}, {"date": "2019-10-28", "close": 0.465, "volume": 293733.0}, {"date": "2019-10-29", "close": 0.465, "volume": 614182.0}, {"date": "2019-10-30", "close": 0.45, "volume": 488968.0}, {"date": "2019-10-31", "close": 0.445, "volume": 68005.0}, {"date": "2019-11-01", "close": 0.44, "volume": 179279.0}, {"date": "2019-11-04", "close": 0.43, "volume": 1559794.0}, {"date": "2019-11-05", "close": 0.45, "volume": 244717.0}, {"date": "2019-11-06", "close": 0.44, "volume": 172922.0}, {"date": "2019-11-07", "close": 0.445, "volume": 8616.0}, {"date": "2019-11-08", "close": 0.45, "volume": 132041.0}, {"date": "2019-11-11", "close": 0.452, "volume": 25418.0}, {"date": "2019-11-12", "close": 0.46, "volume": 777936.0}, {"date": "2019-11-13", "close": 0.47, "volume": 1414726.0}, {"date": "2019-11-14", "close": 0.455, "volume": 1015074.0}, {"date": "2019-11-15", "close": 0.46, "volume": 1004077.0}, {"date": "2019-11-18", "close": 0.46, "volume": 225791.0}, {"date": "2019-11-19", "close": 0.465, "volume": 200876.0}, {"date": "2019-11-20", "close": 0.47, "volume": 2257161.0}, {"date": "2019-11-21", "close": 0.48, "volume": 1197152.0}, {"date": "2019-11-22", "close": 0.48, "volume": 1467944.0}, {"date": "2019-11-25", "close": 0.49, "volume": 640877.0}, {"date": "2019-11-26", "close": 0.495, "volume": 1018575.0}, {"date": "2019-11-27", "close": 0.485, "volume": 1310728.0}, {"date": "2019-11-28", "close": 0.49, "volume": 2304791.0}, {"date": "2019-11-29", "close": 0.49, "volume": 1167008.0}, {"date": "2019-12-02", "close": 0.49, "volume": 1863663.0}, {"date": "2019-12-03", "close": 0.49, "volume": 695085.0}, {"date": "2019-12-05", "close": 0.49, "volume": 84000.0}, {"date": "2019-12-09", "close": 0.475, "volume": 145393.0}, {"date": "2019-12-10", "close": 0.48, "volume": 124097.0}, {"date": "2019-12-11", "close": 0.48, "volume": 675588.0}, {"date": "2019-12-12", "close": 0.465, "volume": 695199.0}, {"date": "2019-12-13", "close": 0.47, "volume": 173881.0}, {"date": "2019-12-16", "close": 0.47, "volume": 195590.0}, {"date": "2019-12-17", "close": 0.485, "volume": 322768.0}, {"date": "2019-12-18", "close": 0.475, "volume": 56870.0}, {"date": "2019-12-19", "close": 0.56, "volume": 6472913.0}, {"date": "2019-12-20", "close": 0.55, "volume": 1153110.0}, {"date": "2019-12-23", "close": 0.55, "volume": 833358.0}, {"date": "2019-12-24", "close": 0.565, "volume": 668823.0}, {"date": "2019-12-27", "close": 0.555, "volume": 176505.0}, {"date": "2019-12-30", "close": 0.55, "volume": 165737.0}, {"date": "2019-12-31", "close": 0.56, "volume": 68200.0}, {"date": "2020-01-02", "close": 0.565, "volume": 114464.0}, {"date": "2020-01-03", "close": 0.57, "volume": 511820.0}, {"date": "2020-01-06", "close": 0.57, "volume": 731544.0}, {"date": "2020-01-07", "close": 0.555, "volume": 60000.0}, {"date": "2020-01-08", "close": 0.555, "volume": 258800.0}, {"date": "2020-01-09", "close": 0.555, "volume": 1011593.0}, {"date": "2020-01-10", "close": 0.545, "volume": 98611.0}, {"date": "2020-01-13", "close": 0.54, "volume": 506831.0}, {"date": "2020-01-14", "close": 0.535, "volume": 594211.0}, {"date": "2020-01-15", "close": 0.555, "volume": 571209.0}, {"date": "2020-01-16", "close": 0.55, "volume": 363384.0}, {"date": "2020-01-17", "close": 0.55, "volume": 2339294.0}, {"date": "2020-01-20", "close": 0.545, "volume": 1047863.0}, {"date": "2020-01-21", "close": 0.545, "volume": 534482.0}, {"date": "2020-01-22", "close": 0.55, "volume": 702034.0}, {"date": "2020-01-23", "close": 0.55, "volume": 351875.0}, {"date": "2020-01-24", "close": 0.555, "volume": 277915.0}, {"date": "2020-01-28", "close": 0.545, "volume": 355638.0}, {"date": "2020-01-29", "close": 0.535, "volume": 40389394.0}, {"date": "2020-01-30", "close": 0.53, "volume": 3709039.0}, {"date": "2020-01-31", "close": 0.53, "volume": 2481845.0}, {"date": "2020-02-03", "close": 0.56, "volume": 176655.0}, {"date": "2020-02-04", "close": 0.55, "volume": 105397.0}, {"date": "2020-02-05", "close": 0.54, "volume": 659282.0}, {"date": "2020-02-06", "close": 0.545, "volume": 207108.0}, {"date": "2020-02-07", "close": 0.54, "volume": 51000.0}, {"date": "2020-02-10", "close": 0.555, "volume": 1504573.0}, {"date": "2020-02-11", "close": 0.56, "volume": 669924.0}, {"date": "2020-02-12", "close": 0.565, "volume": 298765.0}, {"date": "2020-02-13", "close": 0.555, "volume": 40431.0}, {"date": "2020-02-14", "close": 0.55, "volume": 1011669.0}, {"date": "2020-02-17", "close": 0.555, "volume": 542786.0}, {"date": "2020-02-18", "close": 0.555, "volume": 708180.0}, {"date": "2020-02-19", "close": 0.56, "volume": 915453.0}, {"date": "2020-02-20", "close": 0.55, "volume": 93657.0}, {"date": "2020-02-21", "close": 0.55, "volume": 47868.0}, {"date": "2020-02-24", "close": 0.54, "volume": 532663.0}, {"date": "2020-02-25", "close": 0.54, "volume": 631574.0}, {"date": "2020-02-26", "close": 0.525, "volume": 326979.0}, {"date": "2020-02-27", "close": 0.53, "volume": 577590.0}, {"date": "2020-03-02", "close": 0.57, "volume": 1264405.0}, {"date": "2020-03-03", "close": 0.565, "volume": 3642322.0}, {"date": "2020-03-04", "close": 0.545, "volume": 683698.0}, {"date": "2020-03-05", "close": 0.565, "volume": 707266.0}, {"date": "2020-03-06", "close": 0.55, "volume": 100000.0}, {"date": "2020-03-09", "close": 0.525, "volume": 1283088.0}, {"date": "2020-03-10", "close": 0.54, "volume": 2047530.0}, {"date": "2020-03-11", "close": 0.55, "volume": 62244.0}, {"date": "2020-03-12", "close": 0.5, "volume": 1388762.0}, {"date": "2020-03-13", "close": 0.48, "volume": 2293106.0}, {"date": "2020-03-16", "close": 0.49, "volume": 885920.0}, {"date": "2020-03-17", "close": 0.495, "volume": 25000.0}, {"date": "2020-03-18", "close": 0.49, "volume": 104816.0}, {"date": "2020-03-19", "close": 0.425, "volume": 301093.0}, {"date": "2020-03-20", "close": 0.42, "volume": 94850.0}, {"date": "2020-03-23", "close": 0.45, "volume": 456605.0}, {"date": "2020-03-24", "close": 0.44, "volume": 319727.0}, {"date": "2020-03-25", "close": 0.405, "volume": 340172.0}, {"date": "2020-03-26", "close": 0.405, "volume": 14849.0}, {"date": "2020-03-27", "close": 0.41, "volume": 135381.0}, {"date": "2020-03-30", "close": 0.405, "volume": 7144.0}, {"date": "2020-03-31", "close": 0.415, "volume": 203061.0}, {"date": "2020-04-01", "close": 0.46, "volume": 2115479.0}, {"date": "2020-04-02", "close": 0.445, "volume": 1421542.0}, {"date": "2020-04-03", "close": 0.455, "volume": 261366.0}, {"date": "2020-04-06", "close": 0.46, "volume": 102898.0}, {"date": "2020-04-07", "close": 0.46, "volume": 375173.0}, {"date": "2020-04-08", "close": 0.46, "volume": 332664.0}, {"date": "2020-04-09", "close": 0.475, "volume": 190358.0}, {"date": "2020-04-14", "close": 0.485, "volume": 603124.0}, {"date": "2020-04-15", "close": 0.49, "volume": 1502400.0}, {"date": "2020-04-16", "close": 0.495, "volume": 171983.0}, {"date": "2020-04-17", "close": 0.51, "volume": 233241.0}, {"date": "2020-04-20", "close": 0.5, "volume": 212100.0}, {"date": "2020-04-21", "close": 0.47, "volume": 422563.0}, {"date": "2020-04-22", "close": 0.465, "volume": 7000.0}, {"date": "2020-04-23", "close": 0.49, "volume": 124931.0}, {"date": "2020-04-24", "close": 0.505, "volume": 284316.0}, {"date": "2020-05-13", "close": 0.295, "volume": 8333582.0}, {"date": "2020-05-14", "close": 0.285, "volume": 3583803.0}, {"date": "2020-05-15", "close": 0.3, "volume": 820049.0}, {"date": "2020-05-18", "close": 0.29, "volume": 496162.0}, {"date": "2020-05-19", "close": 0.29, "volume": 277106.0}, {"date": "2020-05-20", "close": 0.295, "volume": 272085.0}, {"date": "2020-05-21", "close": 0.275, "volume": 760623.0}, {"date": "2020-05-22", "close": 0.27, "volume": 714460.0}, {"date": "2020-05-25", "close": 0.27, "volume": 526753.0}, {"date": "2020-05-26", "close": 0.265, "volume": 1030859.0}, {"date": "2020-05-27", "close": 0.27, "volume": 454480.0}, {"date": "2020-05-28", "close": 0.275, "volume": 689446.0}, {"date": "2020-05-29", "close": 0.28, "volume": 925028.0}, {"date": "2020-06-01", "close": 0.28, "volume": 634325.0}, {"date": "2020-06-02", "close": 0.315, "volume": 780047.0}, {"date": "2020-06-03", "close": 0.295, "volume": 528852.0}, {"date": "2020-06-04", "close": 0.3, "volume": 964873.0}, {"date": "2020-06-05", "close": 0.29, "volume": 100015.0}, {"date": "2020-06-09", "close": 0.29, "volume": 338916.0}, {"date": "2020-06-10", "close": 0.295, "volume": 1018278.0}, {"date": "2020-06-11", "close": 0.275, "volume": 11348773.0}, {"date": "2020-06-12", "close": 0.265, "volume": 677078.0}, {"date": "2020-06-15", "close": 0.255, "volume": 410104.0}, {"date": "2020-06-16", "close": 0.255, "volume": 562970.0}, {"date": "2020-06-17", "close": 0.265, "volume": 1141936.0}, {"date": "2020-06-18", "close": 0.26, "volume": 371643.0}, {"date": "2020-06-19", "close": 0.245, "volume": 401967.0}, {"date": "2020-06-22", "close": 0.25, "volume": 476043.0}, {"date": "2020-06-23", "close": 0.245, "volume": 249532.0}, {"date": "2020-06-24", "close": 0.25, "volume": 741149.0}, {"date": "2020-06-25", "close": 0.245, "volume": 480481.0}, {"date": "2020-06-26", "close": 0.24, "volume": 713341.0}, {"date": "2020-06-29", "close": 0.23, "volume": 589715.0}, {"date": "2020-06-30", "close": 0.235, "volume": 1632559.0}, {"date": "2020-07-01", "close": 0.23, "volume": 587517.0}, {"date": "2020-07-02", "close": 0.245, "volume": 1136901.0}, {"date": "2020-07-03", "close": 0.27, "volume": 640384.0}, {"date": "2020-07-06", "close": 0.27, "volume": 225039.0}, {"date": "2020-07-07", "close": 0.295, "volume": 3962999.0}, {"date": "2020-07-08", "close": 0.29, "volume": 562556.0}, {"date": "2020-07-09", "close": 0.295, "volume": 248210.0}, {"date": "2020-07-10", "close": 0.315, "volume": 650538.0}, {"date": "2020-07-13", "close": 0.315, "volume": 547677.0}, {"date": "2020-07-14", "close": 0.32, "volume": 91082.0}, {"date": "2020-07-15", "close": 0.31, "volume": 242439.0}, {"date": "2020-07-16", "close": 0.3, "volume": 341026.0}, {"date": "2020-07-17", "close": 0.3, "volume": 133160.0}, {"date": "2020-07-20", "close": 0.3, "volume": 275214.0}, {"date": "2020-07-21", "close": 0.305, "volume": 18500.0}, {"date": "2020-07-22", "close": 0.305, "volume": 48464.0}, {"date": "2020-07-23", "close": 0.315, "volume": 781241.0}, {"date": "2020-07-24", "close": 0.31, "volume": 236469.0}, {"date": "2020-07-27", "close": 0.315, "volume": 222531.0}, {"date": "2020-07-28", "close": 0.345, "volume": 1814002.0}, {"date": "2020-07-29", "close": 0.34, "volume": 509129.0}, {"date": "2020-07-30", "close": 0.335, "volume": 74188.0}, {"date": "2020-07-31", "close": 0.35, "volume": 260580.0}, {"date": "2020-08-03", "close": 0.345, "volume": 518157.0}, {"date": "2020-08-04", "close": 0.345, "volume": 375015.0}, {"date": "2020-08-05", "close": 0.34, "volume": 262871.0}, {"date": "2020-08-06", "close": 0.345, "volume": 210875.0}, {"date": "2020-08-07", "close": 0.35, "volume": 285987.0}, {"date": "2020-08-10", "close": 0.36, "volume": 1035964.0}, {"date": "2020-08-11", "close": 0.35, "volume": 631047.0}, {"date": "2020-08-12", "close": 0.35, "volume": 142805.0}, {"date": "2020-08-13", "close": 0.36, "volume": 282679.0}, {"date": "2020-08-14", "close": 0.35, "volume": 174833.0}, {"date": "2020-08-17", "close": 0.357, "volume": 204595.0}, {"date": "2020-08-18", "close": 0.357, "volume": 304585.0}, {"date": "2020-08-19", "close": 0.365, "volume": 317452.0}, {"date": "2020-08-20", "close": 0.355, "volume": 121774.0}, {"date": "2020-08-21", "close": 0.345, "volume": 542590.0}, {"date": "2020-08-24", "close": 0.345, "volume": 996315.0}, {"date": "2020-08-25", "close": 0.34, "volume": 281949.0}, {"date": "2020-08-26", "close": 0.35, "volume": 1139505.0}, {"date": "2020-08-27", "close": 0.34, "volume": 1028080.0}, {"date": "2020-08-28", "close": 0.37, "volume": 640310.0}, {"date": "2020-08-31", "close": 0.37, "volume": 1100754.0}, {"date": "2020-09-01", "close": 0.365, "volume": 710564.0}, {"date": "2020-09-02", "close": 0.365, "volume": 337398.0}, {"date": "2020-09-03", "close": 0.365, "volume": 313471.0}, {"date": "2020-09-04", "close": 0.37, "volume": 177148.0}, {"date": "2020-09-07", "close": 0.395, "volume": 949296.0}, {"date": "2020-09-08", "close": 0.39, "volume": 243191.0}, {"date": "2020-09-09", "close": 0.385, "volume": 327209.0}, {"date": "2020-09-10", "close": 0.38, "volume": 347420.0}, {"date": "2020-09-11", "close": 0.375, "volume": 278688.0}, {"date": "2020-09-14", "close": 0.37, "volume": 355155.0}, {"date": "2020-09-15", "close": 0.35, "volume": 343527.0}, {"date": "2020-09-16", "close": 0.345, "volume": 39403.0}, {"date": "2020-09-17", "close": 0.345, "volume": 552998.0}, {"date": "2020-09-18", "close": 0.35, "volume": 314871.0}, {"date": "2020-09-21", "close": 0.35, "volume": 82266.0}, {"date": "2020-09-22", "close": 0.34, "volume": 108216.0}, {"date": "2020-09-23", "close": 0.34, "volume": 42154.0}, {"date": "2020-09-24", "close": 0.325, "volume": 411002.0}, {"date": "2020-09-25", "close": 0.33, "volume": 79730.0}, {"date": "2020-09-28", "close": 0.325, "volume": 227434.0}, {"date": "2020-09-29", "close": 0.33, "volume": 281388.0}, {"date": "2020-09-30", "close": 0.33, "volume": 850213.0}, {"date": "2020-10-01", "close": 0.335, "volume": 14083.0}, {"date": "2020-10-02", "close": 0.33, "volume": 12356.0}, {"date": "2020-10-05", "close": 0.325, "volume": 35575.0}, {"date": "2020-10-06", "close": 0.335, "volume": 150774.0}, {"date": "2020-10-07", "close": 0.34, "volume": 6462.0}, {"date": "2020-10-08", "close": 0.345, "volume": 158903.0}, {"date": "2020-10-09", "close": 0.345, "volume": 33148.0}, {"date": "2020-10-12", "close": 0.35, "volume": 293656.0}, {"date": "2020-10-13", "close": 0.345, "volume": 86729.0}, {"date": "2020-10-14", "close": 0.34, "volume": 150000.0}, {"date": "2020-10-15", "close": 0.345, "volume": 1000541.0}, {"date": "2020-10-16", "close": 0.34, "volume": 128931.0}, {"date": "2020-10-20", "close": 0.34, "volume": 71690.0}, {"date": "2020-10-21", "close": 0.33, "volume": 215139.0}, {"date": "2020-10-22", "close": 0.34, "volume": 60000.0}, {"date": "2020-10-23", "close": 0.335, "volume": 40283.0}, {"date": "2020-10-26", "close": 0.34, "volume": 63886.0}, {"date": "2020-10-27", "close": 0.345, "volume": 747324.0}, {"date": "2020-10-28", "close": 0.335, "volume": 83636.0}, {"date": "2020-11-02", "close": 0.33, "volume": 242796.0}, {"date": "2020-11-03", "close": 0.34, "volume": 107980.0}, {"date": "2020-11-04", "close": 0.315, "volume": 687809.0}, {"date": "2020-11-05", "close": 0.325, "volume": 305326.0}, {"date": "2020-11-06", "close": 0.335, "volume": 144683.0}, {"date": "2020-11-09", "close": 0.325, "volume": 897423.0}, {"date": "2020-11-10", "close": 0.33, "volume": 75056.0}, {"date": "2020-11-11", "close": 0.335, "volume": 96438.0}, {"date": "2020-11-12", "close": 0.34, "volume": 80570.0}, {"date": "2020-11-13", "close": 0.335, "volume": 108590.0}, {"date": "2020-11-16", "close": 0.335, "volume": 5036.0}, {"date": "2020-11-17", "close": 0.355, "volume": 232116.0}, {"date": "2020-11-18", "close": 0.35, "volume": 87702.0}, {"date": "2020-11-19", "close": 0.355, "volume": 518307.0}, {"date": "2020-11-20", "close": 0.36, "volume": 745236.0}, {"date": "2020-11-23", "close": 0.36, "volume": 562461.0}, {"date": "2020-11-24", "close": 0.39, "volume": 754734.0}, {"date": "2020-11-25", "close": 0.375, "volume": 564855.0}, {"date": "2020-11-26", "close": 0.37, "volume": 358285.0}, {"date": "2020-11-27", "close": 0.38, "volume": 652133.0}, {"date": "2020-11-30", "close": 0.385, "volume": 445649.0}, {"date": "2020-12-01", "close": 0.385, "volume": 191678.0}, {"date": "2020-12-02", "close": 0.38, "volume": 21656.0}, {"date": "2020-12-03", "close": 0.38, "volume": 55950.0}, {"date": "2020-12-04", "close": 0.385, "volume": 97689.0}, {"date": "2020-12-07", "close": 0.375, "volume": 61048.0}, {"date": "2020-12-08", "close": 0.37, "volume": 446297.0}, {"date": "2020-12-09", "close": 0.36, "volume": 324103.0}, {"date": "2020-12-10", "close": 0.365, "volume": 81015.0}, {"date": "2020-12-11", "close": 0.36, "volume": 72416.0}, {"date": "2020-12-14", "close": 0.38, "volume": 142136.0}, {"date": "2020-12-15", "close": 0.375, "volume": 63634.0}, {"date": "2020-12-16", "close": 0.38, "volume": 127827.0}, {"date": "2020-12-17", "close": 0.39, "volume": 311064.0}, {"date": "2020-12-18", "close": 0.385, "volume": 683859.0}, {"date": "2020-12-21", "close": 0.38, "volume": 88367.0}, {"date": "2020-12-23", "close": 0.37, "volume": 91950.0}, {"date": "2020-12-24", "close": 0.37, "volume": 14243.0}, {"date": "2020-12-29", "close": 0.365, "volume": 3946.0}, {"date": "2020-12-31", "close": 0.37, "volume": 40920.0}, {"date": "2021-01-04", "close": 0.375, "volume": 25614.0}, {"date": "2021-01-05", "close": 0.375, "volume": 105000.0}, {"date": "2021-01-06", "close": 0.37, "volume": 592633.0}, {"date": "2021-01-07", "close": 0.37, "volume": 10000.0}, {"date": "2021-01-08", "close": 0.37, "volume": 66175.0}, {"date": "2021-01-11", "close": 0.375, "volume": 22500.0}, {"date": "2021-01-12", "close": 0.375, "volume": 135314.0}, {"date": "2021-01-13", "close": 0.37, "volume": 95325.0}, {"date": "2021-01-14", "close": 0.375, "volume": 130977.0}, {"date": "2021-01-15", "close": 0.37, "volume": 39781.0}, {"date": "2021-01-18", "close": 0.375, "volume": 188940.0}, {"date": "2021-01-19", "close": 0.375, "volume": 101059.0}, {"date": "2021-01-20", "close": 0.385, "volume": 101679.0}, {"date": "2021-01-21", "close": 0.375, "volume": 257574.0}, {"date": "2021-01-22", "close": 0.38, "volume": 31029.0}, {"date": "2021-01-25", "close": 0.385, "volume": 19923.0}, {"date": "2021-01-27", "close": 0.38, "volume": 101050.0}, {"date": "2021-01-28", "close": 0.38, "volume": 139038.0}, {"date": "2021-01-29", "close": 0.39, "volume": 721817.0}, {"date": "2021-02-01", "close": 0.38, "volume": 121085.0}, {"date": "2021-02-02", "close": 0.38, "volume": 60041.0}, {"date": "2021-02-03", "close": 0.375, "volume": 145279.0}, {"date": "2021-02-04", "close": 0.375, "volume": 355505.0}, {"date": "2021-02-05", "close": 0.385, "volume": 15572.0}, {"date": "2021-02-08", "close": 0.39, "volume": 623249.0}, {"date": "2021-02-09", "close": 0.39, "volume": 42599.0}, {"date": "2021-02-10", "close": 0.385, "volume": 95618.0}, {"date": "2021-02-11", "close": 0.39, "volume": 137240.0}, {"date": "2021-02-12", "close": 0.385, "volume": 16000.0}, {"date": "2021-02-15", "close": 0.39, "volume": 463375.0}, {"date": "2021-02-16", "close": 0.43, "volume": 2260961.0}, {"date": "2021-02-17", "close": 0.43, "volume": 3863921.0}, {"date": "2021-02-18", "close": 0.375, "volume": 687837.0}, {"date": "2021-02-19", "close": 0.385, "volume": 478804.0}, {"date": "2021-02-22", "close": 0.38, "volume": 345657.0}, {"date": "2021-02-23", "close": 0.38, "volume": 253888.0}, {"date": "2021-02-24", "close": 0.385, "volume": 249381.0}, {"date": "2021-02-25", "close": 0.405, "volume": 875794.0}, {"date": "2021-02-26", "close": 0.405, "volume": 1193642.0}, {"date": "2021-03-01", "close": 0.44, "volume": 692105.0}, {"date": "2021-03-02", "close": 0.435, "volume": 354213.0}, {"date": "2021-03-03", "close": 0.435, "volume": 342058.0}, {"date": "2021-03-04", "close": 0.44, "volume": 355767.0}, {"date": "2021-03-05", "close": 0.425, "volume": 229396.0}, {"date": "2021-03-08", "close": 0.43, "volume": 186322.0}, {"date": "2021-03-09", "close": 0.415, "volume": 47871.0}, {"date": "2021-03-10", "close": 0.415, "volume": 233881.0}, {"date": "2021-03-11", "close": 0.425, "volume": 106105.0}, {"date": "2021-03-12", "close": 0.43, "volume": 69636.0}, {"date": "2021-03-15", "close": 0.435, "volume": 60431.0}, {"date": "2021-03-16", "close": 0.435, "volume": 382618.0}, {"date": "2021-03-17", "close": 0.46, "volume": 751808.0}, {"date": "2021-03-18", "close": 0.44, "volume": 194278.0}, {"date": "2021-03-19", "close": 0.435, "volume": 146117.0}, {"date": "2021-03-22", "close": 0.43, "volume": 126908.0}, {"date": "2021-03-23", "close": 0.41, "volume": 122064.0}, {"date": "2021-03-24", "close": 0.42, "volume": 144826.0}, {"date": "2021-03-25", "close": 0.44, "volume": 132754.0}, {"date": "2021-03-26", "close": 0.44, "volume": 5039.0}, {"date": "2021-03-29", "close": 0.415, "volume": 160399.0}, {"date": "2021-03-30", "close": 0.445, "volume": 239818.0}, {"date": "2021-03-31", "close": 0.44, "volume": 187673.0}, {"date": "2021-04-01", "close": 0.43, "volume": 69344.0}, {"date": "2021-04-06", "close": 0.44, "volume": 165209.0}, {"date": "2021-04-07", "close": 0.44, "volume": 238703.0}, {"date": "2021-04-08", "close": 0.44, "volume": 16388.0}, {"date": "2021-04-09", "close": 0.435, "volume": 27222.0}, {"date": "2021-04-12", "close": 0.435, "volume": 30457.0}, {"date": "2021-04-13", "close": 0.425, "volume": 149890.0}, {"date": "2021-04-14", "close": 0.425, "volume": 40935.0}, {"date": "2021-04-15", "close": 0.42, "volume": 231324.0}, {"date": "2021-04-16", "close": 0.425, "volume": 40150.0}, {"date": "2021-04-19", "close": 0.41, "volume": 336680.0}, {"date": "2021-04-20", "close": 0.4, "volume": 583194.0}, {"date": "2021-04-21", "close": 0.42, "volume": 135407.0}, {"date": "2021-04-22", "close": 0.405, "volume": 109842.0}, {"date": "2021-04-23", "close": 0.4, "volume": 103835.0}, {"date": "2021-04-26", "close": 0.395, "volume": 148348.0}, {"date": "2021-04-27", "close": 0.4, "volume": 223964.0}, {"date": "2021-04-28", "close": 0.4, "volume": 109071.0}, {"date": "2021-04-29", "close": 0.4, "volume": 73978.0}, {"date": "2021-04-30", "close": 0.42, "volume": 269544.0}, {"date": "2021-05-03", "close": 0.42, "volume": 186464.0}, {"date": "2021-05-04", "close": 0.425, "volume": 124432.0}, {"date": "2021-05-05", "close": 0.425, "volume": 61055.0}, {"date": "2021-05-06", "close": 0.415, "volume": 147440.0}, {"date": "2021-05-07", "close": 0.415, "volume": 99845.0}, {"date": "2021-05-10", "close": 0.42, "volume": 108653.0}, {"date": "2021-05-11", "close": 0.42, "volume": 171142.0}, {"date": "2021-05-12", "close": 0.41, "volume": 39412.0}, {"date": "2021-05-13", "close": 0.405, "volume": 16201.0}, {"date": "2021-05-14", "close": 0.405, "volume": 58344.0}, {"date": "2021-05-17", "close": 0.44, "volume": 1036480.0}, {"date": "2021-05-18", "close": 0.44, "volume": 255239.0}, {"date": "2021-05-19", "close": 0.44, "volume": 199109.0}, {"date": "2021-05-20", "close": 0.455, "volume": 272831.0}, {"date": "2021-05-21", "close": 0.455, "volume": 208728.0}, {"date": "2021-05-24", "close": 0.455, "volume": 389310.0}, {"date": "2021-05-25", "close": 0.48, "volume": 393513.0}, {"date": "2021-05-26", "close": 0.465, "volume": 12963.0}, {"date": "2021-05-27", "close": 0.48, "volume": 298807.0}, {"date": "2021-05-28", "close": 0.48, "volume": 103076.0}, {"date": "2021-05-31", "close": 0.5, "volume": 387971.0}, {"date": "2021-06-01", "close": 0.495, "volume": 231773.0}, {"date": "2021-06-02", "close": 0.48, "volume": 239394.0}, {"date": "2021-06-03", "close": 0.485, "volume": 118926.0}, {"date": "2021-06-04", "close": 0.47, "volume": 122976.0}, {"date": "2021-06-07", "close": 0.49, "volume": 33656.0}, {"date": "2021-06-08", "close": 0.46, "volume": 434207.0}, {"date": "2021-06-09", "close": 0.475, "volume": 253184.0}, {"date": "2021-06-10", "close": 0.49, "volume": 617430.0}, {"date": "2021-06-11", "close": 0.495, "volume": 175270.0}, {"date": "2021-06-15", "close": 0.485, "volume": 357076.0}, {"date": "2021-06-16", "close": 0.49, "volume": 171521.0}, {"date": "2021-06-17", "close": 0.475, "volume": 298811.0}, {"date": "2021-06-18", "close": 0.485, "volume": 595669.0}, {"date": "2021-06-21", "close": 0.48, "volume": 281900.0}, {"date": "2021-06-24", "close": 0.45, "volume": 1829156.0}, {"date": "2021-06-25", "close": 0.45, "volume": 705978.0}, {"date": "2021-06-28", "close": 0.47, "volume": 399568.0}, {"date": "2021-06-29", "close": 0.455, "volume": 272843.0}, {"date": "2021-06-30", "close": 0.45, "volume": 532162.0}, {"date": "2021-07-01", "close": 0.445, "volume": 643126.0}, {"date": "2021-07-02", "close": 0.47, "volume": 776358.0}, {"date": "2021-07-05", "close": 0.47, "volume": 486505.0}, {"date": "2021-07-06", "close": 0.465, "volume": 693573.0}, {"date": "2021-07-07", "close": 0.47, "volume": 715003.0}, {"date": "2021-07-08", "close": 0.47, "volume": 520848.0}, {"date": "2021-07-09", "close": 0.46, "volume": 153668.0}, {"date": "2021-07-12", "close": 0.45, "volume": 536971.0}, {"date": "2021-07-13", "close": 0.45, "volume": 836654.0}, {"date": "2021-07-14", "close": 0.455, "volume": 534117.0}, {"date": "2021-07-15", "close": 0.485, "volume": 1483130.0}, {"date": "2021-07-16", "close": 0.49, "volume": 624236.0}, {"date": "2021-07-19", "close": 0.5, "volume": 508094.0}, {"date": "2021-07-20", "close": 0.5, "volume": 667955.0}, {"date": "2021-07-21", "close": 0.5, "volume": 450736.0}, {"date": "2021-07-22", "close": 0.51, "volume": 319052.0}, {"date": "2021-07-23", "close": 0.515, "volume": 1465132.0}, {"date": "2021-07-26", "close": 0.49, "volume": 317108.0}, {"date": "2021-07-27", "close": 0.46, "volume": 673252.0}, {"date": "2021-07-28", "close": 0.475, "volume": 445691.0}, {"date": "2021-07-29", "close": 0.51, "volume": 631486.0}, {"date": "2021-07-30", "close": 0.5, "volume": 306891.0}, {"date": "2021-08-02", "close": 0.5, "volume": 138013.0}, {"date": "2021-08-03", "close": 0.505, "volume": 162716.0}, {"date": "2021-08-04", "close": 0.49, "volume": 124898.0}, {"date": "2021-08-05", "close": 0.49, "volume": 488378.0}, {"date": "2021-08-06", "close": 0.48, "volume": 313180.0}, {"date": "2021-08-09", "close": 0.49, "volume": 513187.0}, {"date": "2021-08-10", "close": 0.5, "volume": 351493.0}, {"date": "2021-08-11", "close": 0.49, "volume": 263770.0}, {"date": "2021-08-12", "close": 0.49, "volume": 99437.0}, {"date": "2021-08-13", "close": 0.48, "volume": 108610.0}, {"date": "2021-08-16", "close": 0.495, "volume": 50232.0}, {"date": "2021-08-17", "close": 0.475, "volume": 7574.0}, {"date": "2021-08-18", "close": 0.495, "volume": 258916.0}, {"date": "2021-08-19", "close": 0.49, "volume": 63971.0}, {"date": "2021-08-20", "close": 0.49, "volume": 466618.0}, {"date": "2021-08-23", "close": 0.51, "volume": 632350.0}, {"date": "2021-08-24", "close": 0.505, "volume": 264187.0}, {"date": "2021-08-25", "close": 0.515, "volume": 244528.0}, {"date": "2021-08-26", "close": 0.5, "volume": 1067414.0}, {"date": "2021-08-27", "close": 0.485, "volume": 212452.0}, {"date": "2021-08-30", "close": 0.495, "volume": 253899.0}, {"date": "2021-08-31", "close": 0.475, "volume": 859018.0}, {"date": "2021-09-01", "close": 0.48, "volume": 217718.0}, {"date": "2021-09-02", "close": 0.47, "volume": 103026.0}, {"date": "2021-09-03", "close": 0.47, "volume": 137252.0}, {"date": "2021-09-06", "close": 0.46, "volume": 84446.0}, {"date": "2021-09-07", "close": 0.47, "volume": 476742.0}, {"date": "2021-09-08", "close": 0.47, "volume": 96599.0}, {"date": "2021-09-09", "close": 0.47, "volume": 134737.0}, {"date": "2021-09-10", "close": 0.46, "volume": 298884.0}, {"date": "2021-09-13", "close": 0.455, "volume": 103481.0}, {"date": "2021-09-14", "close": 0.475, "volume": 24019.0}, {"date": "2021-09-15", "close": 0.47, "volume": 196297.0}, {"date": "2021-09-16", "close": 0.45, "volume": 79678.0}, {"date": "2021-09-17", "close": 0.44, "volume": 383172.0}, {"date": "2021-09-20", "close": 0.455, "volume": 485130.0}, {"date": "2021-09-21", "close": 0.44, "volume": 68569.0}, {"date": "2021-09-22", "close": 0.455, "volume": 58688.0}, {"date": "2021-09-23", "close": 0.45, "volume": 73471.0}, {"date": "2021-09-24", "close": 0.455, "volume": 92844.0}, {"date": "2021-09-27", "close": 0.44, "volume": 190794.0}, {"date": "2021-09-28", "close": 0.44, "volume": 75224.0}, {"date": "2021-09-29", "close": 0.445, "volume": 51563.0}, {"date": "2021-09-30", "close": 0.455, "volume": 197649.0}, {"date": "2021-10-01", "close": 0.465, "volume": 111036.0}, {"date": "2021-10-04", "close": 0.46, "volume": 266611.0}, {"date": "2021-10-05", "close": 0.455, "volume": 141261.0}, {"date": "2021-10-06", "close": 0.43, "volume": 104524.0}, {"date": "2021-10-07", "close": 0.45, "volume": 94782.0}, {"date": "2021-10-08", "close": 0.445, "volume": 116720.0}, {"date": "2021-10-11", "close": 0.45, "volume": 267237.0}, {"date": "2021-10-12", "close": 0.465, "volume": 132447.0}, {"date": "2021-10-13", "close": 0.445, "volume": 85523.0}, {"date": "2021-10-14", "close": 0.455, "volume": 143592.0}, {"date": "2021-10-15", "close": 0.455, "volume": 17622.0}, {"date": "2021-10-18", "close": 0.455, "volume": 185013.0}, {"date": "2021-10-19", "close": 0.435, "volume": 218203.0}, {"date": "2021-10-20", "close": 0.43, "volume": 178650.0}, {"date": "2021-10-21", "close": 0.435, "volume": 136946.0}, {"date": "2021-10-22", "close": 0.44, "volume": 249112.0}, {"date": "2021-10-25", "close": 0.445, "volume": 105943.0}, {"date": "2021-10-26", "close": 0.445, "volume": 96095.0}, {"date": "2021-10-27", "close": 0.455, "volume": 165002.0}, {"date": "2021-10-28", "close": 0.46, "volume": 202405.0}, {"date": "2021-10-29", "close": 0.46, "volume": 150665.0}, {"date": "2021-11-01", "close": 0.46, "volume": 65304.0}, {"date": "2021-11-02", "close": 0.44, "volume": 105557.0}, {"date": "2021-11-03", "close": 0.44, "volume": 230196.0}, {"date": "2021-11-04", "close": 0.44, "volume": 175268.0}, {"date": "2021-11-05", "close": 0.44, "volume": 5015.0}, {"date": "2021-11-08", "close": 0.46, "volume": 192189.0}, {"date": "2021-11-09", "close": 0.46, "volume": 210845.0}, {"date": "2021-11-10", "close": 0.46, "volume": 232357.0}, {"date": "2021-11-11", "close": 0.44, "volume": 281147.0}, {"date": "2021-11-12", "close": 0.435, "volume": 65018.0}, {"date": "2021-11-15", "close": 0.43, "volume": 781887.0}, {"date": "2021-11-16", "close": 0.435, "volume": 179776.0}, {"date": "2021-11-17", "close": 0.42, "volume": 825076.0}, {"date": "2021-11-18", "close": 0.46, "volume": 2836960.0}, {"date": "2021-11-19", "close": 0.465, "volume": 289513.0}, {"date": "2021-11-22", "close": 0.47, "volume": 183763.0}, {"date": "2021-11-23", "close": 0.465, "volume": 536180.0}, {"date": "2021-11-24", "close": 0.46, "volume": 284027.0}, {"date": "2021-11-25", "close": 0.455, "volume": 102482.0}, {"date": "2021-11-26", "close": 0.435, "volume": 311483.0}, {"date": "2021-11-29", "close": 0.44, "volume": 415538.0}, {"date": "2021-11-30", "close": 0.445, "volume": 237735.0}, {"date": "2021-12-01", "close": 0.44, "volume": 204749.0}, {"date": "2021-12-02", "close": 0.44, "volume": 621457.0}, {"date": "2021-12-03", "close": 0.45, "volume": 22000.0}, {"date": "2021-12-06", "close": 0.43, "volume": 176067.0}, {"date": "2021-12-07", "close": 0.43, "volume": 298560.0}, {"date": "2021-12-08", "close": 0.44, "volume": 70413.0}, {"date": "2021-12-09", "close": 0.4325, "volume": 141286.0}, {"date": "2021-12-10", "close": 0.43, "volume": 25321.0}, {"date": "2021-12-13", "close": 0.43, "volume": 75124.0}, {"date": "2021-12-14", "close": 0.435, "volume": 66613.0}, {"date": "2021-12-15", "close": 0.43, "volume": 82861.0}, {"date": "2021-12-16", "close": 0.43, "volume": 80597.0}, {"date": "2021-12-17", "close": 0.43, "volume": 510394.0}, {"date": "2021-12-20", "close": 0.43, "volume": 137303.0}, {"date": "2021-12-21", "close": 0.43, "volume": 178591.0}, {"date": "2021-12-22", "close": 0.425, "volume": 129175.0}, {"date": "2021-12-23", "close": 0.43, "volume": 21827.0}, {"date": "2021-12-24", "close": 0.425, "volume": 24878.0}, {"date": "2021-12-29", "close": 0.43, "volume": 278967.0}, {"date": "2021-12-30", "close": 0.43, "volume": 65314.0}, {"date": "2021-12-31", "close": 0.435, "volume": 68146.0}, {"date": "2022-01-04", "close": 0.43, "volume": 152639.0}, {"date": "2022-01-05", "close": 0.43, "volume": 108768.0}, {"date": "2022-01-06", "close": 0.43, "volume": 63237.0}, {"date": "2022-01-07", "close": 0.43, "volume": 181833.0}, {"date": "2022-01-10", "close": 0.43, "volume": 312759.0}, {"date": "2022-01-11", "close": 0.435, "volume": 326623.0}, {"date": "2022-01-12", "close": 0.43, "volume": 227146.0}, {"date": "2022-01-13", "close": 0.43, "volume": 342309.0}, {"date": "2022-01-14", "close": 0.435, "volume": 282214.0}, {"date": "2022-01-17", "close": 0.455, "volume": 446716.0}, {"date": "2022-01-18", "close": 0.45, "volume": 121263.0}, {"date": "2022-01-19", "close": 0.45, "volume": 174087.0}, {"date": "2022-01-20", "close": 0.45, "volume": 71092.0}, {"date": "2022-01-21", "close": 0.445, "volume": 61983.0}, {"date": "2022-01-24", "close": 0.435, "volume": 143975.0}, {"date": "2022-01-25", "close": 0.43, "volume": 1217526.0}, {"date": "2022-01-27", "close": 0.425, "volume": 215631.0}, {"date": "2022-01-28", "close": 0.425, "volume": 188530.0}, {"date": "2022-01-31", "close": 0.43, "volume": 302347.0}, {"date": "2022-02-01", "close": 0.43, "volume": 53894.0}, {"date": "2022-02-02", "close": 0.48, "volume": 1297546.0}, {"date": "2022-02-03", "close": 0.5, "volume": 698932.0}, {"date": "2022-02-04", "close": 0.48, "volume": 255835.0}, {"date": "2022-02-07", "close": 0.485, "volume": 395188.0}, {"date": "2022-02-08", "close": 0.49, "volume": 524919.0}, {"date": "2022-02-09", "close": 0.485, "volume": 365941.0}, {"date": "2022-02-10", "close": 0.485, "volume": 678746.0}, {"date": "2022-02-14", "close": 0.485, "volume": 87538.0}, {"date": "2022-02-15", "close": 0.485, "volume": 360178.0}, {"date": "2022-02-16", "close": 0.49, "volume": 102895.0}, {"date": "2022-02-17", "close": 0.49, "volume": 101339.0}, {"date": "2022-02-18", "close": 0.485, "volume": 174424.0}, {"date": "2022-02-21", "close": 0.475, "volume": 417383.0}, {"date": "2022-02-22", "close": 0.47, "volume": 435618.0}, {"date": "2022-02-23", "close": 0.48, "volume": 153769.0}, {"date": "2022-02-24", "close": 0.495, "volume": 1317681.0}, {"date": "2022-02-25", "close": 0.49, "volume": 187682.0}, {"date": "2022-02-28", "close": 0.495, "volume": 142185.0}, {"date": "2022-03-01", "close": 0.495, "volume": 50073.0}, {"date": "2022-03-02", "close": 0.49, "volume": 414153.0}, {"date": "2022-03-03", "close": 0.475, "volume": 179406.0}, {"date": "2022-03-04", "close": 0.47, "volume": 360534.0}, {"date": "2022-03-07", "close": 0.48, "volume": 166306.0}, {"date": "2022-03-08", "close": 0.465, "volume": 257122.0}, {"date": "2022-03-09", "close": 0.47, "volume": 47474.0}, {"date": "2022-03-10", "close": 0.47, "volume": 31088.0}, {"date": "2022-03-11", "close": 0.47, "volume": 34011.0}, {"date": "2022-03-14", "close": 0.47, "volume": 168032.0}, {"date": "2022-03-15", "close": 0.4775, "volume": 207018.0}, {"date": "2022-03-16", "close": 0.465, "volume": 110652.0}, {"date": "2022-03-17", "close": 0.465, "volume": 181752.0}, {"date": "2022-03-18", "close": 0.465, "volume": 57663.0}, {"date": "2022-03-21", "close": 0.475, "volume": 316562.0}, {"date": "2022-03-22", "close": 0.475, "volume": 130588.0}, {"date": "2022-03-23", "close": 0.485, "volume": 339331.0}, {"date": "2022-03-24", "close": 0.475, "volume": 21176.0}, {"date": "2022-03-25", "close": 0.475, "volume": 40419.0}, {"date": "2022-03-28", "close": 0.47, "volume": 13747.0}, {"date": "2022-03-29", "close": 0.475, "volume": 66760.0}, {"date": "2022-03-30", "close": 0.47, "volume": 143279.0}, {"date": "2022-03-31", "close": 0.48, "volume": 107021.0}, {"date": "2022-04-01", "close": 0.48, "volume": 105430.0}, {"date": "2022-04-04", "close": 0.475, "volume": 116977.0}, {"date": "2022-04-05", "close": 0.485, "volume": 127223.0}, {"date": "2022-04-06", "close": 0.475, "volume": 144403.0}, {"date": "2022-04-07", "close": 0.48, "volume": 12783.0}, {"date": "2022-04-08", "close": 0.475, "volume": 77305.0}, {"date": "2022-04-11", "close": 0.485, "volume": 11941.0}, {"date": "2022-04-12", "close": 0.48, "volume": 309154.0}, {"date": "2022-04-13", "close": 0.49, "volume": 227265.0}, {"date": "2022-04-14", "close": 0.49, "volume": 235260.0}, {"date": "2022-04-19", "close": 0.5, "volume": 153491.0}, {"date": "2022-04-20", "close": 0.495, "volume": 133543.0}, {"date": "2022-04-21", "close": 0.51, "volume": 643088.0}, {"date": "2022-04-22", "close": 0.515, "volume": 105926.0}, {"date": "2022-04-26", "close": 0.52, "volume": 224670.0}, {"date": "2022-04-27", "close": 0.51, "volume": 337681.0}, {"date": "2022-04-28", "close": 0.51, "volume": 82454.0}, {"date": "2022-04-29", "close": 0.5, "volume": 272359.0}, {"date": "2022-05-02", "close": 0.51, "volume": 31155.0}, {"date": "2022-05-03", "close": 0.49, "volume": 199083.0}, {"date": "2022-05-04", "close": 0.485, "volume": 71293.0}, {"date": "2022-05-05", "close": 0.49, "volume": 87608.0}, {"date": "2022-05-06", "close": 0.485, "volume": 29510.0}, {"date": "2022-05-09", "close": 0.48, "volume": 58340.0}, {"date": "2022-05-10", "close": 0.475, "volume": 415231.0}, {"date": "2022-05-11", "close": 0.475, "volume": 82153.0}, {"date": "2022-05-12", "close": 0.5, "volume": 4782423.0}, {"date": "2022-05-13", "close": 0.51, "volume": 505315.0}, {"date": "2022-05-16", "close": 0.54, "volume": 49734.0}, {"date": "2022-05-17", "close": 0.56, "volume": 519878.0}, {"date": "2022-05-18", "close": 0.555, "volume": 284433.0}, {"date": "2022-05-19", "close": 0.545, "volume": 43271.0}, {"date": "2022-05-20", "close": 0.55, "volume": 245426.0}, {"date": "2022-05-23", "close": 0.555, "volume": 17173.0}, {"date": "2022-05-24", "close": 0.54, "volume": 74474.0}, {"date": "2022-05-25", "close": 0.53, "volume": 21314.0}, {"date": "2022-05-26", "close": 0.53, "volume": 179259.0}, {"date": "2022-05-27", "close": 0.535, "volume": 75361.0}, {"date": "2022-05-30", "close": 0.535, "volume": 46480.0}, {"date": "2022-05-31", "close": 0.535, "volume": 9832.0}, {"date": "2022-06-01", "close": 0.53, "volume": 48110.0}, {"date": "2022-06-02", "close": 0.53, "volume": 62010.0}, {"date": "2022-06-03", "close": 0.54, "volume": 29338.0}, {"date": "2022-06-06", "close": 0.52, "volume": 274700.0}, {"date": "2022-06-07", "close": 0.525, "volume": 42365.0}, {"date": "2022-06-08", "close": 0.515, "volume": 186067.0}, {"date": "2022-06-09", "close": 0.48, "volume": 236318.0}, {"date": "2022-06-10", "close": 0.495, "volume": 402440.0}, {"date": "2022-06-14", "close": 0.47, "volume": 526026.0}, {"date": "2022-06-15", "close": 0.455, "volume": 129817.0}, {"date": "2022-06-16", "close": 0.46, "volume": 167002.0}, {"date": "2022-06-17", "close": 0.45, "volume": 147416.0}, {"date": "2022-06-20", "close": 0.435, "volume": 117160.0}, {"date": "2022-06-21", "close": 0.46, "volume": 324642.0}, {"date": "2022-06-22", "close": 0.445, "volume": 15360.0}, {"date": "2022-06-23", "close": 0.455, "volume": 170701.0}, {"date": "2022-06-24", "close": 0.47, "volume": 6189.0}, {"date": "2022-06-27", "close": 0.47, "volume": 52011.0}, {"date": "2022-06-28", "close": 0.475, "volume": 137940.0}, {"date": "2022-06-29", "close": 0.475, "volume": 125861.0}, {"date": "2022-06-30", "close": 0.49, "volume": 269419.0}, {"date": "2022-07-01", "close": 0.485, "volume": 283884.0}, {"date": "2022-07-04", "close": 0.485, "volume": 23556.0}, {"date": "2022-07-06", "close": 0.47, "volume": 149267.0}, {"date": "2022-07-07", "close": 0.47, "volume": 45616.0}, {"date": "2022-07-08", "close": 0.47, "volume": 27640.0}, {"date": "2022-07-11", "close": 0.465, "volume": 93435.0}, {"date": "2022-07-12", "close": 0.465, "volume": 17067.0}, {"date": "2022-07-13", "close": 0.465, "volume": 55307.0}, {"date": "2022-07-14", "close": 0.47, "volume": 137084.0}, {"date": "2022-07-15", "close": 0.465, "volume": 78604.0}, {"date": "2022-07-18", "close": 0.465, "volume": 36840.0}, {"date": "2022-07-19", "close": 0.47, "volume": 385177.0}, {"date": "2022-07-20", "close": 0.49, "volume": 222200.0}, {"date": "2022-07-21", "close": 0.49, "volume": 162435.0}, {"date": "2022-07-22", "close": 0.48, "volume": 61443.0}, {"date": "2022-07-25", "close": 0.495, "volume": 125353.0}, {"date": "2022-07-26", "close": 0.485, "volume": 41264.0}, {"date": "2022-07-27", "close": 0.49, "volume": 80226.0}, {"date": "2022-07-28", "close": 0.5, "volume": 146147.0}, {"date": "2022-07-29", "close": 0.5, "volume": 97161.0}, {"date": "2022-08-01", "close": 0.5, "volume": 408853.0}, {"date": "2022-08-02", "close": 0.5, "volume": 201340.0}, {"date": "2022-08-03", "close": 0.5, "volume": 79054.0}, {"date": "2022-08-04", "close": 0.495, "volume": 19878.0}, {"date": "2022-08-05", "close": 0.5, "volume": 161247.0}, {"date": "2022-08-08", "close": 0.5, "volume": 59529.0}, {"date": "2022-08-09", "close": 0.495, "volume": 37046.0}, {"date": "2022-08-10", "close": 0.49, "volume": 51525.0}, {"date": "2022-08-11", "close": 0.495, "volume": 76976.0}, {"date": "2022-08-12", "close": 0.49, "volume": 46448.0}, {"date": "2022-08-15", "close": 0.4925, "volume": 127293.0}, {"date": "2022-08-16", "close": 0.49, "volume": 33016.0}, {"date": "2022-08-17", "close": 0.49, "volume": 88889.0}, {"date": "2022-08-18", "close": 0.475, "volume": 200452.0}, {"date": "2022-08-19", "close": 0.475, "volume": 307333.0}, {"date": "2022-08-22", "close": 0.485, "volume": 61735.0}, {"date": "2022-08-23", "close": 0.475, "volume": 42958.0}, {"date": "2022-08-24", "close": 0.48, "volume": 11540.0}, {"date": "2022-08-25", "close": 0.48, "volume": 521861.0}, {"date": "2022-08-26", "close": 0.485, "volume": 347111.0}, {"date": "2022-08-29", "close": 0.465, "volume": 279173.0}, {"date": "2022-08-30", "close": 0.465, "volume": 16176.0}, {"date": "2022-08-31", "close": 0.48, "volume": 94645.0}, {"date": "2022-09-01", "close": 0.475, "volume": 25715.0}, {"date": "2022-09-02", "close": 0.475, "volume": 43371.0}, {"date": "2022-09-05", "close": 0.475, "volume": 71044.0}, {"date": "2022-09-06", "close": 0.47, "volume": 91916.0}, {"date": "2022-09-07", "close": 0.465, "volume": 129644.0}, {"date": "2022-09-08", "close": 0.47, "volume": 96981.0}, {"date": "2022-09-09", "close": 0.475, "volume": 67979.0}, {"date": "2022-09-12", "close": 0.48, "volume": 6632.0}, {"date": "2022-09-13", "close": 0.47, "volume": 154681.0}, {"date": "2022-09-14", "close": 0.48, "volume": 406774.0}, {"date": "2022-09-15", "close": 0.48, "volume": 215250.0}, {"date": "2022-09-16", "close": 0.455, "volume": 271685.0}, {"date": "2022-09-19", "close": 0.47, "volume": 64420.0}, {"date": "2022-09-20", "close": 0.46, "volume": 62530.0}, {"date": "2022-09-21", "close": 0.45, "volume": 129696.0}, {"date": "2022-09-23", "close": 0.44, "volume": 121177.0}, {"date": "2022-09-26", "close": 0.425, "volume": 95407.0}, {"date": "2022-09-27", "close": 0.4275, "volume": 30972.0}, {"date": "2022-09-28", "close": 0.43, "volume": 13894.0}, {"date": "2022-09-29", "close": 0.43, "volume": 80826.0}, {"date": "2022-09-30", "close": 0.44, "volume": 58579.0}, {"date": "2022-10-03", "close": 0.44, "volume": 7297.0}, {"date": "2022-10-05", "close": 0.43, "volume": 52506.0}, {"date": "2022-10-06", "close": 0.435, "volume": 12025.0}, {"date": "2022-10-07", "close": 0.415, "volume": 258151.0}, {"date": "2022-10-10", "close": 0.44, "volume": 29959.0}, {"date": "2022-10-11", "close": 0.425, "volume": 55899.0}, {"date": "2022-10-12", "close": 0.42, "volume": 168927.0}, {"date": "2022-10-13", "close": 0.44, "volume": 4404.0}, {"date": "2022-10-14", "close": 0.425, "volume": 8742.0}, {"date": "2022-10-17", "close": 0.42, "volume": 88864.0}, {"date": "2022-10-18", "close": 0.43, "volume": 5884.0}, {"date": "2022-10-19", "close": 0.425, "volume": 59671.0}, {"date": "2022-10-20", "close": 0.42, "volume": 17750.0}, {"date": "2022-10-21", "close": 0.42, "volume": 616730.0}, {"date": "2022-10-24", "close": 0.42, "volume": 134040.0}, {"date": "2022-10-25", "close": 0.425, "volume": 149774.0}, {"date": "2022-10-26", "close": 0.445, "volume": 280856.0}, {"date": "2022-10-27", "close": 0.44, "volume": 107082.0}, {"date": "2022-10-28", "close": 0.44, "volume": 107821.0}, {"date": "2022-10-31", "close": 0.44, "volume": 143427.0}, {"date": "2022-11-01", "close": 0.44, "volume": 376.0}, {"date": "2022-11-03", "close": 0.42, "volume": 99107.0}, {"date": "2022-11-04", "close": 0.42, "volume": 22295.0}, {"date": "2022-11-08", "close": 0.42, "volume": 34007.0}, {"date": "2022-11-09", "close": 0.42, "volume": 17458.0}, {"date": "2022-11-10", "close": 0.415, "volume": 120334.0}, {"date": "2022-11-11", "close": 0.41, "volume": 301000.0}, {"date": "2022-11-14", "close": 0.415, "volume": 88775.0}, {"date": "2022-11-15", "close": 0.43, "volume": 107261.0}, {"date": "2022-11-16", "close": 0.415, "volume": 42215.0}, {"date": "2022-11-17", "close": 0.39, "volume": 632574.0}, {"date": "2022-11-18", "close": 0.385, "volume": 301287.0}, {"date": "2022-11-21", "close": 0.365, "volume": 515387.0}, {"date": "2022-11-22", "close": 0.365, "volume": 576746.0}, {"date": "2022-11-23", "close": 0.37, "volume": 120369.0}, {"date": "2022-11-24", "close": 0.365, "volume": 664622.0}, {"date": "2022-11-25", "close": 0.37, "volume": 2544033.0}, {"date": "2022-11-28", "close": 0.37, "volume": 259854.0}, {"date": "2022-11-29", "close": 0.375, "volume": 552016.0}, {"date": "2022-11-30", "close": 0.41, "volume": 368875.0}, {"date": "2022-12-01", "close": 0.435, "volume": 586856.0}, {"date": "2022-12-02", "close": 0.4, "volume": 21300.0}, {"date": "2022-12-05", "close": 0.41, "volume": 61486.0}, {"date": "2022-12-07", "close": 0.38, "volume": 657327.0}, {"date": "2022-12-08", "close": 0.345, "volume": 1119941.0}, {"date": "2022-12-09", "close": 0.35, "volume": 638257.0}, {"date": "2022-12-12", "close": 0.33, "volume": 1936938.0}, {"date": "2022-12-13", "close": 0.31, "volume": 1056022.0}, {"date": "2022-12-14", "close": 0.32, "volume": 200069.0}, {"date": "2022-12-15", "close": 0.335, "volume": 545208.0}, {"date": "2022-12-16", "close": 0.34, "volume": 592987.0}, {"date": "2022-12-19", "close": 0.335, "volume": 232423.0}, {"date": "2022-12-20", "close": 0.32, "volume": 55845.0}, {"date": "2022-12-23", "close": 0.2, "volume": 4625561.0}, {"date": "2022-12-28", "close": 0.21, "volume": 776424.0}, {"date": "2022-12-29", "close": 0.2, "volume": 1037503.0}, {"date": "2022-12-30", "close": 0.2, "volume": 430020.0}, {"date": "2023-01-03", "close": 0.2, "volume": 278298.0}, {"date": "2023-01-04", "close": 0.2, "volume": 172596.0}, {"date": "2023-01-05", "close": 0.235, "volume": 401194.0}, {"date": "2023-01-06", "close": 0.23, "volume": 357262.0}, {"date": "2023-01-09", "close": 0.22, "volume": 438170.0}, {"date": "2023-01-10", "close": 0.22, "volume": 200951.0}, {"date": "2023-01-11", "close": 0.215, "volume": 16555.0}, {"date": "2023-01-12", "close": 0.22, "volume": 16592.0}, {"date": "2023-01-13", "close": 0.235, "volume": 67028.0}, {"date": "2023-01-16", "close": 0.255, "volume": 466221.0}, {"date": "2023-01-17", "close": 0.235, "volume": 175419.0}, {"date": "2023-01-18", "close": 0.215, "volume": 3743668.0}, {"date": "2023-01-19", "close": 0.22, "volume": 67870.0}, {"date": "2023-01-20", "close": 0.215, "volume": 207312.0}, {"date": "2023-01-23", "close": 0.22, "volume": 227638.0}, {"date": "2023-01-24", "close": 0.215, "volume": 350232.0}, {"date": "2023-01-25", "close": 0.22, "volume": 306983.0}, {"date": "2023-01-27", "close": 0.205, "volume": 1294307.0}, {"date": "2023-01-30", "close": 0.2, "volume": 151037.0}, {"date": "2023-01-31", "close": 0.19, "volume": 379353.0}, {"date": "2023-02-01", "close": 0.195, "volume": 119514.0}, {"date": "2023-02-02", "close": 0.2, "volume": 620015.0}, {"date": "2023-02-03", "close": 0.195, "volume": 392782.0}, {"date": "2023-02-06", "close": 0.19, "volume": 164236.0}, {"date": "2023-02-07", "close": 0.19, "volume": 86821.0}, {"date": "2023-02-08", "close": 0.19, "volume": 81613.0}, {"date": "2023-02-09", "close": 0.195, "volume": 3461.0}, {"date": "2023-02-10", "close": 0.19, "volume": 137606.0}, {"date": "2023-02-13", "close": 0.19, "volume": 170148.0}, {"date": "2023-02-14", "close": 0.19, "volume": 146911.0}, {"date": "2023-02-15", "close": 0.19, "volume": 102029.0}, {"date": "2023-02-16", "close": 0.18, "volume": 507452.0}, {"date": "2023-02-17", "close": 0.18, "volume": 246525.0}, {"date": "2023-02-20", "close": 0.185, "volume": 95772.0}, {"date": "2023-02-24", "close": 0.215, "volume": 2300195.0}, {"date": "2023-02-27", "close": 0.2, "volume": 399659.0}, {"date": "2023-02-28", "close": 0.195, "volume": 748930.0}, {"date": "2023-03-01", "close": 0.2, "volume": 313203.0}, {"date": "2023-03-02", "close": 0.2, "volume": 192252.0}, {"date": "2023-03-03", "close": 0.21, "volume": 284564.0}, {"date": "2023-03-06", "close": 0.2, "volume": 15575.0}, {"date": "2023-03-07", "close": 0.2, "volume": 202031.0}, {"date": "2023-03-08", "close": 0.195, "volume": 24700.0}, {"date": "2023-03-09", "close": 0.19, "volume": 336590.0}, {"date": "2023-03-10", "close": 0.2, "volume": 46823.0}, {"date": "2023-03-13", "close": 0.2, "volume": 76077.0}, {"date": "2023-03-14", "close": 0.19, "volume": 144097.0}, {"date": "2023-03-15", "close": 0.19, "volume": 350477.0}, {"date": "2023-03-16", "close": 0.175, "volume": 401702.0}, {"date": "2023-03-17", "close": 0.185, "volume": 435050.0}, {"date": "2023-03-20", "close": 0.1825, "volume": 55522.0}, {"date": "2023-03-21", "close": 0.185, "volume": 285295.0}, {"date": "2023-03-22", "close": 0.19, "volume": 755769.0}, {"date": "2023-03-23", "close": 0.18, "volume": 102688.0}, {"date": "2023-03-24", "close": 0.2, "volume": 578011.0}, {"date": "2023-03-27", "close": 0.2, "volume": 5527.0}, {"date": "2023-03-28", "close": 0.2, "volume": 1221786.0}, {"date": "2023-03-29", "close": 0.2, "volume": 44260.0}, {"date": "2023-03-30", "close": 0.2, "volume": 3597.0}, {"date": "2023-03-31", "close": 0.21, "volume": 291562.0}, {"date": "2023-04-03", "close": 0.22, "volume": 34058.0}, {"date": "2023-04-04", "close": 0.22, "volume": 86383.0}, {"date": "2023-04-05", "close": 0.21, "volume": 20080.0}, {"date": "2023-04-06", "close": 0.21, "volume": 939561.0}, {"date": "2023-04-11", "close": 0.21, "volume": 84026.0}, {"date": "2023-04-12", "close": 0.215, "volume": 144448.0}, {"date": "2023-04-13", "close": 0.235, "volume": 805948.0}, {"date": "2023-04-14", "close": 0.245, "volume": 72526.0}, {"date": "2023-04-17", "close": 0.235, "volume": 76366.0}, {"date": "2023-04-18", "close": 0.24, "volume": 29844.0}, {"date": "2023-04-19", "close": 0.24, "volume": 37474.0}, {"date": "2023-04-20", "close": 0.24, "volume": 116827.0}, {"date": "2023-04-21", "close": 0.235, "volume": 61362.0}, {"date": "2023-04-24", "close": 0.24, "volume": 175365.0}, {"date": "2023-04-26", "close": 0.25, "volume": 305411.0}, {"date": "2023-04-27", "close": 0.25, "volume": 120651.0}, {"date": "2023-04-28", "close": 0.27, "volume": 48825.0}, {"date": "2023-05-01", "close": 0.26, "volume": 93612.0}, {"date": "2023-05-02", "close": 0.26, "volume": 21504.0}, {"date": "2023-05-03", "close": 0.26, "volume": 136108.0}, {"date": "2023-05-04", "close": 0.255, "volume": 100136.0}, {"date": "2023-05-05", "close": 0.245, "volume": 178097.0}, {"date": "2023-05-08", "close": 0.24, "volume": 42855.0}, {"date": "2023-05-09", "close": 0.245, "volume": 109567.0}, {"date": "2023-05-10", "close": 0.235, "volume": 16014.0}, {"date": "2023-05-11", "close": 0.24, "volume": 119217.0}, {"date": "2023-05-12", "close": 0.245, "volume": 333880.0}, {"date": "2023-05-15", "close": 0.24, "volume": 45055.0}, {"date": "2023-05-16", "close": 0.24, "volume": 63407.0}, {"date": "2023-05-17", "close": 0.23, "volume": 54613.0}, {"date": "2023-05-18", "close": 0.235, "volume": 82322.0}, {"date": "2023-05-19", "close": 0.215, "volume": 72917.0}, {"date": "2023-05-22", "close": 0.225, "volume": 47218.0}, {"date": "2023-05-23", "close": 0.23, "volume": 108237.0}, {"date": "2023-05-24", "close": 0.225, "volume": 10000.0}, {"date": "2023-05-25", "close": 0.225, "volume": 146216.0}, {"date": "2023-05-26", "close": 0.21, "volume": 225689.0}, {"date": "2023-05-29", "close": 0.21, "volume": 115161.0}, {"date": "2023-05-30", "close": 0.205, "volume": 85296.0}, {"date": "2023-05-31", "close": 0.205, "volume": 101581.0}, {"date": "2023-06-01", "close": 0.205, "volume": 74624.0}, {"date": "2023-06-02", "close": 0.2, "volume": 77516.0}, {"date": "2023-06-05", "close": 0.2, "volume": 80185.0}, {"date": "2023-06-06", "close": 0.19, "volume": 89151.0}, {"date": "2023-06-07", "close": 0.19, "volume": 110794.0}, {"date": "2023-06-08", "close": 0.19, "volume": 163334.0}, {"date": "2023-06-09", "close": 0.19, "volume": 239504.0}, {"date": "2023-06-13", "close": 0.19, "volume": 169734.0}, {"date": "2023-06-14", "close": 0.19, "volume": 176877.0}, {"date": "2023-06-15", "close": 0.19, "volume": 73545.0}, {"date": "2023-06-16", "close": 0.2, "volume": 479354.0}, {"date": "2023-06-19", "close": 0.195, "volume": 660315.0}, {"date": "2023-06-20", "close": 0.2, "volume": 7700.0}, {"date": "2023-06-22", "close": 0.195, "volume": 72219.0}, {"date": "2023-06-23", "close": 0.19, "volume": 47324.0}, {"date": "2023-06-26", "close": 0.175, "volume": 354870.0}, {"date": "2023-06-27", "close": 0.17, "volume": 851202.0}, {"date": "2023-06-28", "close": 0.175, "volume": 425194.0}, {"date": "2023-06-29", "close": 0.18, "volume": 128729.0}, {"date": "2023-06-30", "close": 0.19, "volume": 854641.0}, {"date": "2023-07-04", "close": 0.19, "volume": 789.0}, {"date": "2023-07-05", "close": 0.2, "volume": 37840.0}, {"date": "2023-07-06", "close": 0.195, "volume": 57060.0}, {"date": "2023-07-07", "close": 0.195, "volume": 57823.0}, {"date": "2023-07-10", "close": 0.195, "volume": 8756.0}, {"date": "2023-07-11", "close": 0.195, "volume": 48242.0}, {"date": "2023-07-12", "close": 0.195, "volume": 55652.0}, {"date": "2023-07-13", "close": 0.195, "volume": 1059.0}, {"date": "2023-07-14", "close": 0.185, "volume": 30019.0}, {"date": "2023-07-18", "close": 0.185, "volume": 61815.0}, {"date": "2023-07-19", "close": 0.185, "volume": 165136.0}, {"date": "2023-07-20", "close": 0.19, "volume": 25485.0}, {"date": "2023-07-21", "close": 0.19, "volume": 211514.0}, {"date": "2023-07-24", "close": 0.185, "volume": 319928.0}, {"date": "2023-07-25", "close": 0.185, "volume": 347483.0}, {"date": "2023-07-26", "close": 0.185, "volume": 77320.0}, {"date": "2023-07-27", "close": 0.19, "volume": 20423.0}, {"date": "2023-07-28", "close": 0.185, "volume": 320980.0}, {"date": "2023-07-31", "close": 0.195, "volume": 123470.0}, {"date": "2023-08-01", "close": 0.2, "volume": 38668.0}, {"date": "2023-08-02", "close": 0.2, "volume": 20599.0}, {"date": "2023-08-03", "close": 0.2, "volume": 5000.0}, {"date": "2023-08-04", "close": 0.18, "volume": 343646.0}, {"date": "2023-08-07", "close": 0.18, "volume": 34303.0}, {"date": "2023-08-08", "close": 0.18, "volume": 80078.0}, {"date": "2023-08-09", "close": 0.1775, "volume": 56709.0}, {"date": "2023-08-10", "close": 0.1775, "volume": 64633.0}, {"date": "2023-08-14", "close": 0.17, "volume": 522709.0}, {"date": "2023-08-15", "close": 0.18, "volume": 9422.0}, {"date": "2023-08-18", "close": 0.165, "volume": 224702.0}, {"date": "2023-08-21", "close": 0.16, "volume": 218272.0}, {"date": "2023-08-22", "close": 0.155, "volume": 91783.0}, {"date": "2023-08-23", "close": 0.15, "volume": 90918.0}, {"date": "2023-08-24", "close": 0.18, "volume": 1300936.0}, {"date": "2023-08-25", "close": 0.19, "volume": 458282.0}, {"date": "2023-08-28", "close": 0.185, "volume": 753313.0}, {"date": "2023-08-29", "close": 0.185, "volume": 298820.0}, {"date": "2023-08-30", "close": 0.195, "volume": 396557.0}, {"date": "2023-08-31", "close": 0.215, "volume": 713684.0}, {"date": "2023-09-01", "close": 0.225, "volume": 4346782.0}, {"date": "2023-09-04", "close": 0.23, "volume": 461409.0}, {"date": "2023-09-05", "close": 0.26, "volume": 323125.0}, {"date": "2023-09-06", "close": 0.26, "volume": 1011719.0}, {"date": "2023-09-07", "close": 0.255, "volume": 533640.0}, {"date": "2023-09-08", "close": 0.255, "volume": 68514.0}, {"date": "2023-09-11", "close": 0.25, "volume": 19012.0}, {"date": "2023-09-12", "close": 0.245, "volume": 156276.0}, {"date": "2023-09-13", "close": 0.245, "volume": 11904.0}, {"date": "2023-09-14", "close": 0.225, "volume": 105253.0}, {"date": "2023-09-15", "close": 0.245, "volume": 40012.0}, {"date": "2023-09-18", "close": 0.22, "volume": 98813.0}, {"date": "2023-09-19", "close": 0.23, "volume": 5000.0}, {"date": "2023-09-20", "close": 0.235, "volume": 80000.0}, {"date": "2023-09-21", "close": 0.23, "volume": 352131.0}, {"date": "2023-09-22", "close": 0.22, "volume": 50598.0}, {"date": "2023-09-25", "close": 0.24, "volume": 150893.0}, {"date": "2023-09-26", "close": 0.245, "volume": 95785.0}, {"date": "2023-09-27", "close": 0.24, "volume": 3923.0}, {"date": "2023-09-28", "close": 0.235, "volume": 6873.0}, {"date": "2023-09-29", "close": 0.255, "volume": 81218.0}, {"date": "2023-10-02", "close": 0.26, "volume": 154464.0}, {"date": "2023-10-04", "close": 0.245, "volume": 268542.0}, {"date": "2023-10-05", "close": 0.23, "volume": 80506.0}, {"date": "2023-10-06", "close": 0.23, "volume": 118898.0}, {"date": "2023-10-09", "close": 0.225, "volume": 401064.0}, {"date": "2023-10-10", "close": 0.21, "volume": 410822.0}, {"date": "2023-10-11", "close": 0.215, "volume": 63536.0}, {"date": "2023-10-12", "close": 0.22, "volume": 91893.0}, {"date": "2023-10-13", "close": 0.215, "volume": 187785.0}, {"date": "2023-10-16", "close": 0.22, "volume": 7784.0}, {"date": "2023-10-17", "close": 0.22, "volume": 171655.0}, {"date": "2023-10-18", "close": 0.21, "volume": 7599.0}, {"date": "2023-10-19", "close": 0.22, "volume": 55762.0}, {"date": "2023-10-20", "close": 0.22, "volume": 45625.0}, {"date": "2023-10-23", "close": 0.225, "volume": 216451.0}, {"date": "2023-10-24", "close": 0.21, "volume": 172589.0}, {"date": "2023-10-25", "close": 0.215, "volume": 153262.0}, {"date": "2023-10-26", "close": 0.215, "volume": 56977.0}, {"date": "2023-10-27", "close": 0.205, "volume": 85926.0}, {"date": "2023-10-30", "close": 0.21, "volume": 50501.0}, {"date": "2023-10-31", "close": 0.22, "volume": 103315.0}, {"date": "2023-11-01", "close": 0.21, "volume": 33809.0}, {"date": "2023-11-02", "close": 0.205, "volume": 2899.0}, {"date": "2023-11-03", "close": 0.205, "volume": 164874.0}, {"date": "2023-11-06", "close": 0.215, "volume": 338526.0}, {"date": "2023-11-07", "close": 0.22, "volume": 57890.0}, {"date": "2023-11-08", "close": 0.215, "volume": 4651.0}, {"date": "2023-11-09", "close": 0.21, "volume": 158511.0}, {"date": "2023-11-13", "close": 0.21, "volume": 5023.0}, {"date": "2023-11-14", "close": 0.21, "volume": 53546.0}, {"date": "2023-11-15", "close": 0.2, "volume": 16860.0}, {"date": "2023-11-16", "close": 0.215, "volume": 86179.0}, {"date": "2023-11-17", "close": 0.21, "volume": 60383.0}, {"date": "2023-11-20", "close": 0.2, "volume": 162248.0}, {"date": "2023-11-21", "close": 0.2, "volume": 135852.0}, {"date": "2023-11-22", "close": 0.205, "volume": 31320.0}, {"date": "2023-11-23", "close": 0.21, "volume": 81588.0}, {"date": "2023-11-24", "close": 0.22, "volume": 45945.0}, {"date": "2023-11-27", "close": 0.215, "volume": 24151.0}, {"date": "2023-11-28", "close": 0.215, "volume": 132372.0}, {"date": "2023-11-29", "close": 0.22, "volume": 215607.0}, {"date": "2023-11-30", "close": 0.23, "volume": 72559.0}, {"date": "2023-12-04", "close": 0.22, "volume": 206035.0}, {"date": "2023-12-05", "close": 0.22, "volume": 21276.0}, {"date": "2023-12-06", "close": 0.23, "volume": 122219.0}, {"date": "2023-12-08", "close": 0.215, "volume": 488167.0}, {"date": "2023-12-11", "close": 0.22, "volume": 49745.0}, {"date": "2023-12-12", "close": 0.225, "volume": 159960.0}, {"date": "2023-12-13", "close": 0.235, "volume": 98790.0}, {"date": "2023-12-14", "close": 0.235, "volume": 229523.0}, {"date": "2023-12-15", "close": 0.23, "volume": 953087.0}, {"date": "2023-12-18", "close": 0.24, "volume": 499252.0}, {"date": "2023-12-19", "close": 0.255, "volume": 1021027.0}, {"date": "2023-12-20", "close": 0.255, "volume": 314178.0}, {"date": "2023-12-21", "close": 0.255, "volume": 77104.0}, {"date": "2023-12-22", "close": 0.25, "volume": 3938.0}, {"date": "2023-12-27", "close": 0.255, "volume": 47502.0}, {"date": "2023-12-28", "close": 0.255, "volume": 34689.0}, {"date": "2023-12-29", "close": 0.26, "volume": 102882.0}, {"date": "2024-01-02", "close": 0.265, "volume": 173090.0}, {"date": "2024-01-03", "close": 0.26, "volume": 194600.0}, {"date": "2024-01-04", "close": 0.265, "volume": 161852.0}, {"date": "2024-01-05", "close": 0.26, "volume": 154401.0}, {"date": "2024-01-08", "close": 0.25, "volume": 306869.0}, {"date": "2024-01-09", "close": 0.26, "volume": 115585.0}, {"date": "2024-01-10", "close": 0.26, "volume": 22605.0}, {"date": "2024-01-11", "close": 0.26, "volume": 123935.0}, {"date": "2024-01-12", "close": 0.255, "volume": 6454.0}, {"date": "2024-01-15", "close": 0.26, "volume": 467922.0}, {"date": "2024-01-16", "close": 0.26, "volume": 34650.0}, {"date": "2024-01-17", "close": 0.25, "volume": 4660.0}, {"date": "2024-01-19", "close": 0.25, "volume": 24410.0}, {"date": "2024-01-22", "close": 0.25, "volume": 30849.0}, {"date": "2024-01-23", "close": 0.26, "volume": 8209.0}, {"date": "2024-01-24", "close": 0.25, "volume": 299726.0}, {"date": "2024-01-25", "close": 0.235, "volume": 618275.0}, {"date": "2024-01-29", "close": 0.26, "volume": 472441.0}, {"date": "2024-01-30", "close": 0.265, "volume": 2884.0}, {"date": "2024-02-01", "close": 0.245, "volume": 85841.0}, {"date": "2024-02-05", "close": 0.245, "volume": 51743.0}, {"date": "2024-02-06", "close": 0.245, "volume": 75000.0}, {"date": "2024-02-07", "close": 0.245, "volume": 112156.0}, {"date": "2024-02-08", "close": 0.25, "volume": 85037.0}, {"date": "2024-02-12", "close": 0.24, "volume": 154135.0}, {"date": "2024-02-13", "close": 0.235, "volume": 12747.0}, {"date": "2024-02-14", "close": 0.24, "volume": 3345.0}, {"date": "2024-02-15", "close": 0.24, "volume": 38949.0}, {"date": "2024-02-19", "close": 0.24, "volume": 23409.0}, {"date": "2024-02-20", "close": 0.24, "volume": 12169.0}, {"date": "2024-02-21", "close": 0.23, "volume": 85779.0}, {"date": "2024-02-22", "close": 0.235, "volume": 82130.0}, {"date": "2024-02-23", "close": 0.215, "volume": 330083.0}, {"date": "2024-02-26", "close": 0.2, "volume": 820226.0}, {"date": "2024-02-27", "close": 0.2, "volume": 348746.0}, {"date": "2024-02-28", "close": 0.2, "volume": 39248.0}, {"date": "2024-02-29", "close": 0.2, "volume": 328375.0}, {"date": "2024-03-01", "close": 0.2, "volume": 14796.0}, {"date": "2024-03-04", "close": 0.2, "volume": 44867.0}, {"date": "2024-03-05", "close": 0.205, "volume": 151557.0}, {"date": "2024-03-06", "close": 0.21, "volume": 55253.0}, {"date": "2024-03-07", "close": 0.205, "volume": 120598.0}, {"date": "2024-03-08", "close": 0.2, "volume": 54925.0}, {"date": "2024-03-11", "close": 0.205, "volume": 278719.0}, {"date": "2024-03-12", "close": 0.205, "volume": 93023.0}, {"date": "2024-03-13", "close": 0.205, "volume": 3000.0}, {"date": "2024-03-14", "close": 0.195, "volume": 217576.0}, {"date": "2024-03-15", "close": 0.195, "volume": 19581.0}, {"date": "2024-03-18", "close": 0.205, "volume": 58157.0}, {"date": "2024-03-19", "close": 0.195, "volume": 18795.0}, {"date": "2024-03-20", "close": 0.19, "volume": 265004.0}, {"date": "2024-03-21", "close": 0.185, "volume": 626911.0}, {"date": "2024-03-22", "close": 0.18, "volume": 1378835.0}, {"date": "2024-03-25", "close": 0.18, "volume": 3044099.0}, {"date": "2024-03-26", "close": 0.185, "volume": 162151.0}, {"date": "2024-03-27", "close": 0.18, "volume": 185765.0}, {"date": "2024-03-28", "close": 0.19, "volume": 121421.0}, {"date": "2024-04-02", "close": 0.18, "volume": 9157462.0}, {"date": "2024-04-03", "close": 0.175, "volume": 3193377.0}, {"date": "2024-04-04", "close": 0.18, "volume": 10000.0}, {"date": "2024-04-05", "close": 0.18, "volume": 5273.0}, {"date": "2024-04-08", "close": 0.18, "volume": 518911.0}, {"date": "2024-04-09", "close": 0.18, "volume": 123382.0}, {"date": "2024-04-10", "close": 0.18, "volume": 413304.0}, {"date": "2024-04-15", "close": 0.185, "volume": 21648.0}, {"date": "2024-04-16", "close": 0.185, "volume": 15487.0}, {"date": "2024-04-17", "close": 0.18, "volume": 796374.0}, {"date": "2024-04-18", "close": 0.18, "volume": 863.0}, {"date": "2024-04-19", "close": 0.18, "volume": 128608.0}, {"date": "2024-04-22", "close": 0.175, "volume": 46383.0}, {"date": "2024-04-23", "close": 0.175, "volume": 33698.0}, {"date": "2024-04-24", "close": 0.18, "volume": 148003.0}, {"date": "2024-04-26", "close": 0.175, "volume": 147019.0}, {"date": "2024-04-29", "close": 0.175, "volume": 265695.0}, {"date": "2024-05-01", "close": 0.175, "volume": 4842.0}, {"date": "2024-05-02", "close": 0.175, "volume": 31237.0}, {"date": "2024-05-03", "close": 0.175, "volume": 18519.0}, {"date": "2024-05-06", "close": 0.18, "volume": 11038.0}, {"date": "2024-05-07", "close": 0.175, "volume": 22594.0}, {"date": "2024-05-08", "close": 0.17, "volume": 7762.0}, {"date": "2024-05-09", "close": 0.17, "volume": 2156.0}, {"date": "2024-05-10", "close": 0.18, "volume": 28154.0}, {"date": "2024-05-13", "close": 0.18, "volume": 39849.0}, {"date": "2024-05-14", "close": 0.18, "volume": 9003.0}, {"date": "2024-05-15", "close": 0.185, "volume": 135804.0}, {"date": "2024-05-17", "close": 0.175, "volume": 42799.0}, {"date": "2024-05-20", "close": 0.18, "volume": 344652.0}, {"date": "2024-05-21", "close": 0.175, "volume": 12210.0}, {"date": "2024-05-22", "close": 0.17, "volume": 49973.0}, {"date": "2024-05-23", "close": 0.175, "volume": 88569.0}, {"date": "2024-05-24", "close": 0.17, "volume": 20081.0}, {"date": "2024-05-27", "close": 0.18, "volume": 80900.0}, {"date": "2024-05-28", "close": 0.16, "volume": 417711.0}, {"date": "2024-05-29", "close": 0.165, "volume": 67420.0}, {"date": "2024-05-30", "close": 0.17, "volume": 89779.0}, {"date": "2024-05-31", "close": 0.17, "volume": 24226.0}, {"date": "2024-06-03", "close": 0.17, "volume": 147773.0}, {"date": "2024-06-04", "close": 0.17, "volume": 16002.0}, {"date": "2024-06-05", "close": 0.17, "volume": 428550.0}, {"date": "2024-06-06", "close": 0.17, "volume": 333075.0}, {"date": "2024-06-07", "close": 0.17, "volume": 222171.0}, {"date": "2024-06-11", "close": 0.175, "volume": 394943.0}, {"date": "2024-06-12", "close": 0.17, "volume": 8066.0}, {"date": "2024-06-14", "close": 0.17, "volume": 35000.0}, {"date": "2024-06-17", "close": 0.165, "volume": 246141.0}, {"date": "2024-06-18", "close": 0.17, "volume": 54176.0}, {"date": "2024-06-19", "close": 0.17, "volume": 1135212.0}, {"date": "2024-06-20", "close": 0.165, "volume": 1069160.0}, {"date": "2024-06-21", "close": 0.17, "volume": 3034930.0}, {"date": "2024-06-24", "close": 0.165, "volume": 2810443.0}, {"date": "2024-06-25", "close": 0.165, "volume": 2114067.0}, {"date": "2024-06-26", "close": 0.17, "volume": 324953.0}, {"date": "2024-06-27", "close": 0.165, "volume": 255366.0}, {"date": "2024-06-28", "close": 0.175, "volume": 65003.0}, {"date": "2024-07-01", "close": 0.165, "volume": 75950.0}, {"date": "2024-07-02", "close": 0.165, "volume": 284866.0}, {"date": "2024-07-03", "close": 0.16, "volume": 8775170.0}, {"date": "2024-07-04", "close": 0.165, "volume": 135960.0}, {"date": "2024-07-08", "close": 0.165, "volume": 149.0}, {"date": "2024-07-09", "close": 0.17, "volume": 322415.0}, {"date": "2024-07-10", "close": 0.165, "volume": 213312.0}, {"date": "2024-07-11", "close": 0.17, "volume": 50231.0}, {"date": "2024-07-15", "close": 0.165, "volume": 132626.0}, {"date": "2024-07-16", "close": 0.165, "volume": 53803.0}, {"date": "2024-07-17", "close": 0.165, "volume": 294221.0}, {"date": "2024-07-18", "close": 0.17, "volume": 27122.0}, {"date": "2024-07-19", "close": 0.17, "volume": 122773.0}, {"date": "2024-07-22", "close": 0.17, "volume": 13418.0}, {"date": "2024-07-23", "close": 0.175, "volume": 8858.0}, {"date": "2024-07-24", "close": 0.17, "volume": 60143.0}, {"date": "2024-07-25", "close": 0.17, "volume": 59241.0}, {"date": "2024-07-26", "close": 0.1725, "volume": 16667.0}, {"date": "2024-07-29", "close": 0.175, "volume": 25757.0}, {"date": "2024-07-30", "close": 0.18, "volume": 241740.0}, {"date": "2024-07-31", "close": 0.175, "volume": 202833.0}, {"date": "2024-08-01", "close": 0.215, "volume": 117386.0}, {"date": "2024-08-02", "close": 0.18, "volume": 159386.0}, {"date": "2024-08-05", "close": 0.18, "volume": 15039.0}, {"date": "2024-08-06", "close": 0.175, "volume": 16523.0}, {"date": "2024-08-07", "close": 0.18, "volume": 42525.0}, {"date": "2024-08-12", "close": 0.195, "volume": 17020.0}, {"date": "2024-08-13", "close": 0.185, "volume": 238236.0}, {"date": "2024-08-14", "close": 0.19, "volume": 50000.0}, {"date": "2024-08-15", "close": 0.185, "volume": 42510.0}, {"date": "2024-08-20", "close": 0.19, "volume": 80615.0}, {"date": "2024-08-21", "close": 0.2, "volume": 95006.0}, {"date": "2024-08-22", "close": 0.195, "volume": 16366.0}, {"date": "2024-08-23", "close": 0.18, "volume": 324018.0}, {"date": "2024-08-26", "close": 0.18, "volume": 11422.0}, {"date": "2024-08-27", "close": 0.195, "volume": 37435.0}, {"date": "2024-08-28", "close": 0.185, "volume": 370819.0}, {"date": "2024-08-29", "close": 0.19, "volume": 41189.0}, {"date": "2024-08-30", "close": 0.19, "volume": 291200.0}, {"date": "2024-09-02", "close": 0.1875, "volume": 129167.0}, {"date": "2024-09-03", "close": 0.185, "volume": 15780.0}, {"date": "2024-09-04", "close": 0.185, "volume": 41427.0}, {"date": "2024-09-05", "close": 0.19, "volume": 93858.0}, {"date": "2024-09-06", "close": 0.185, "volume": 407859.0}, {"date": "2024-09-11", "close": 0.185, "volume": 268345.0}, {"date": "2024-09-12", "close": 0.19, "volume": 116501.0}, {"date": "2024-09-13", "close": 0.18, "volume": 22431.0}, {"date": "2024-09-16", "close": 0.18, "volume": 21010.0}, {"date": "2024-09-19", "close": 0.18, "volume": 10407.0}, {"date": "2024-09-20", "close": 0.18, "volume": 134954.0}, {"date": "2024-09-23", "close": 0.18, "volume": 51917.0}, {"date": "2024-09-24", "close": 0.18, "volume": 66600.0}, {"date": "2024-09-26", "close": 0.185, "volume": 105580.0}, {"date": "2024-09-27", "close": 0.185, "volume": 194519.0}, {"date": "2024-09-30", "close": 0.185, "volume": 14369.0}, {"date": "2024-10-01", "close": 0.18, "volume": 50000.0}, {"date": "2024-10-02", "close": 0.18, "volume": 31000.0}, {"date": "2024-10-03", "close": 0.1775, "volume": 23812.0}, {"date": "2024-10-04", "close": 0.175, "volume": 221948.0}, {"date": "2024-10-07", "close": 0.175, "volume": 62276.0}, {"date": "2024-10-08", "close": 0.175, "volume": 2363.0}, {"date": "2024-10-09", "close": 0.18, "volume": 150000.0}, {"date": "2024-10-10", "close": 0.18, "volume": 47838.0}, {"date": "2024-10-11", "close": 0.175, "volume": 88685.0}, {"date": "2024-10-14", "close": 0.18, "volume": 42473.0}, {"date": "2024-10-15", "close": 0.18, "volume": 78338.0}, {"date": "2024-10-16", "close": 0.18, "volume": 33478.0}, {"date": "2024-10-17", "close": 0.18, "volume": 4958.0}, {"date": "2024-10-18", "close": 0.175, "volume": 166589.0}, {"date": "2024-10-21", "close": 0.175, "volume": 53130.0}, {"date": "2024-10-22", "close": 0.1775, "volume": 13894.0}, {"date": "2024-10-23", "close": 0.17, "volume": 98518.0}, {"date": "2024-10-24", "close": 0.18, "volume": 71861.0}, {"date": "2024-10-25", "close": 0.18, "volume": 13586.0}, {"date": "2024-10-28", "close": 0.18, "volume": 47662.0}, {"date": "2024-10-29", "close": 0.175, "volume": 36218.0}, {"date": "2024-11-01", "close": 0.175, "volume": 161269.0}, {"date": "2024-11-04", "close": 0.175, "volume": 13073.0}, {"date": "2024-11-05", "close": 0.18, "volume": 31500.0}, {"date": "2024-11-06", "close": 0.18, "volume": 176163.0}, {"date": "2024-11-07", "close": 0.175, "volume": 2413.0}, {"date": "2024-11-08", "close": 0.18, "volume": 44714.0}, {"date": "2024-11-11", "close": 0.18, "volume": 39741.0}, {"date": "2024-11-13", "close": 0.18, "volume": 61500.0}, {"date": "2024-11-18", "close": 0.175, "volume": 13191.0}, {"date": "2024-11-19", "close": 0.175, "volume": 16741.0}, {"date": "2024-11-20", "close": 0.185, "volume": 25000.0}, {"date": "2024-11-21", "close": 0.185, "volume": 4016.0}, {"date": "2024-11-22", "close": 0.175, "volume": 109100.0}, {"date": "2024-11-25", "close": 0.175, "volume": 4160.0}, {"date": "2024-11-26", "close": 0.175, "volume": 1225.0}, {"date": "2024-11-27", "close": 0.165, "volume": 102180.0}, {"date": "2024-11-28", "close": 0.21, "volume": 621587.0}, {"date": "2024-11-29", "close": 0.2, "volume": 59637.0}, {"date": "2024-12-02", "close": 0.22, "volume": 591544.0}, {"date": "2024-12-03", "close": 0.205, "volume": 112353.0}, {"date": "2024-12-04", "close": 0.205, "volume": 93490.0}, {"date": "2024-12-05", "close": 0.21, "volume": 100000.0}, {"date": "2024-12-06", "close": 0.205, "volume": 3898.0}, {"date": "2024-12-09", "close": 0.205, "volume": 76939.0}, {"date": "2024-12-11", "close": 0.2, "volume": 53109.0}, {"date": "2024-12-12", "close": 0.205, "volume": 28000.0}, {"date": "2024-12-13", "close": 0.21, "volume": 4902.0}, {"date": "2024-12-16", "close": 0.205, "volume": 118205.0}, {"date": "2024-12-19", "close": 0.2, "volume": 174608.0}, {"date": "2024-12-20", "close": 0.195, "volume": 51627.0}, {"date": "2024-12-27", "close": 0.205, "volume": 6500.0}, {"date": "2024-12-30", "close": 0.2, "volume": 4723.0}, {"date": "2024-12-31", "close": 0.2, "volume": 107650.0}, {"date": "2025-01-06", "close": 0.2, "volume": 100534.0}, {"date": "2025-01-07", "close": 0.2, "volume": 31578.0}, {"date": "2025-01-09", "close": 0.2, "volume": 36387.0}, {"date": "2025-01-10", "close": 0.195, "volume": 9747.0}, {"date": "2025-01-13", "close": 0.195, "volume": 91041.0}, {"date": "2025-01-14", "close": 0.195, "volume": 53713.0}, {"date": "2025-01-15", "close": 0.195, "volume": 10245.0}, {"date": "2025-01-16", "close": 0.195, "volume": 110760.0}, {"date": "2025-01-17", "close": 0.2, "volume": 5000.0}, {"date": "2025-01-20", "close": 0.2025, "volume": 4977.0}, {"date": "2025-01-21", "close": 0.195, "volume": 132782.0}, {"date": "2025-01-22", "close": 0.195, "volume": 20367.0}, {"date": "2025-01-24", "close": 0.225, "volume": 990702.0}, {"date": "2025-01-28", "close": 0.22, "volume": 292422.0}, {"date": "2025-01-29", "close": 0.225, "volume": 39356.0}, {"date": "2025-01-30", "close": 0.225, "volume": 30530.0}, {"date": "2025-01-31", "close": 0.22, "volume": 126803.0}, {"date": "2025-02-03", "close": 0.215, "volume": 62119.0}, {"date": "2025-02-04", "close": 0.215, "volume": 6323.0}, {"date": "2025-02-05", "close": 0.215, "volume": 6317.0}, {"date": "2025-02-06", "close": 0.215, "volume": 19528.0}, {"date": "2025-02-10", "close": 0.215, "volume": 4433.0}, {"date": "2025-02-11", "close": 0.22, "volume": 4787.0}, {"date": "2025-02-12", "close": 0.215, "volume": 15014.0}, {"date": "2025-02-14", "close": 0.22, "volume": 6815.0}, {"date": "2025-02-17", "close": 0.22, "volume": 16279.0}, {"date": "2025-02-18", "close": 0.22, "volume": 46367.0}, {"date": "2025-02-20", "close": 0.22, "volume": 2681.0}, {"date": "2025-02-24", "close": 0.22, "volume": 71415.0}, {"date": "2025-02-25", "close": 0.195, "volume": 85649.0}, {"date": "2025-02-26", "close": 0.205, "volume": 115609.0}, {"date": "2025-02-27", "close": 0.21, "volume": 130172.0}, {"date": "2025-02-28", "close": 0.205, "volume": 70823.0}, {"date": "2025-03-04", "close": 0.2, "volume": 238204.0}, {"date": "2025-03-05", "close": 0.2, "volume": 259059.0}, {"date": "2025-03-06", "close": 0.22, "volume": 105160.0}, {"date": "2025-03-07", "close": 0.22, "volume": 263610.0}, {"date": "2025-03-12", "close": 0.21, "volume": 244216.0}, {"date": "2025-03-13", "close": 0.21, "volume": 99.0}, {"date": "2025-03-17", "close": 0.22, "volume": 1247949.0}, {"date": "2025-03-18", "close": 0.22, "volume": 26000.0}, {"date": "2025-03-19", "close": 0.22, "volume": 185900.0}, {"date": "2025-03-21", "close": 0.22, "volume": 10000.0}, {"date": "2025-03-24", "close": 0.225, "volume": 217249.0}, {"date": "2025-03-27", "close": 0.23, "volume": 577055.0}, {"date": "2025-03-28", "close": 0.23, "volume": 75435.0}, {"date": "2025-03-31", "close": 0.23, "volume": 498105.0}, {"date": "2025-04-01", "close": 0.23, "volume": 160418.0}, {"date": "2025-04-02", "close": 0.235, "volume": 493548.0}, {"date": "2025-04-03", "close": 0.22, "volume": 101227.0}, {"date": "2025-04-04", "close": 0.215, "volume": 155610.0}, {"date": "2025-04-07", "close": 0.21, "volume": 101909.0}, {"date": "2025-04-08", "close": 0.22, "volume": 3413.0}, {"date": "2025-04-09", "close": 0.22, "volume": 637748.0}, {"date": "2025-04-10", "close": 0.22, "volume": 6394.0}, {"date": "2025-04-11", "close": 0.22, "volume": 22755.0}, {"date": "2025-04-14", "close": 0.22, "volume": 163211.0}, {"date": "2025-04-15", "close": 0.225, "volume": 2.0}, {"date": "2025-04-16", "close": 0.22, "volume": 42014.0}, {"date": "2025-04-23", "close": 0.22, "volume": 76841.0}, {"date": "2025-04-24", "close": 0.22, "volume": 69245.0}, {"date": "2025-04-30", "close": 0.22, "volume": 46854.0}, {"date": "2025-05-01", "close": 0.215, "volume": 8111.0}, {"date": "2025-05-06", "close": 0.22, "volume": 16635.0}, {"date": "2025-05-07", "close": 0.225, "volume": 1335.0}, {"date": "2025-05-08", "close": 0.225, "volume": 47888.0}, {"date": "2025-05-09", "close": 0.2275, "volume": 157394.0}, {"date": "2025-05-12", "close": 0.225, "volume": 1988.0}, {"date": "2025-05-13", "close": 0.225, "volume": 55778.0}, {"date": "2025-05-14", "close": 0.23, "volume": 93452.0}, {"date": "2025-05-15", "close": 0.225, "volume": 97470.0}, {"date": "2025-05-19", "close": 0.225, "volume": 74593.0}, {"date": "2025-05-20", "close": 0.2, "volume": 558022.0}, {"date": "2025-05-21", "close": 0.2, "volume": 63702.0}, {"date": "2025-05-22", "close": 0.21, "volume": 58819969.0}, {"date": "2025-05-23", "close": 0.205, "volume": 376059.0}, {"date": "2025-05-26", "close": 0.22, "volume": 369850.0}, {"date": "2025-05-27", "close": 0.21, "volume": 130648.0}, {"date": "2025-05-28", "close": 0.21, "volume": 147797.0}, {"date": "2025-05-29", "close": 0.22, "volume": 3572.0}, {"date": "2025-05-30", "close": 0.21, "volume": 10467.0}, {"date": "2025-06-02", "close": 0.21, "volume": 2.0}, {"date": "2025-06-03", "close": 0.21, "volume": 76415.0}, {"date": "2025-06-04", "close": 0.21, "volume": 108503.0}, {"date": "2025-06-05", "close": 0.2, "volume": 15231.0}, {"date": "2025-06-06", "close": 0.21, "volume": 142774.0}, {"date": "2025-06-10", "close": 0.205, "volume": 11503.0}, {"date": "2025-06-11", "close": 0.21, "volume": 44500.0}, {"date": "2025-06-12", "close": 0.205, "volume": 67302.0}, {"date": "2025-06-13", "close": 0.2, "volume": 70492.0}, {"date": "2025-06-16", "close": 0.2, "volume": 390669.0}, {"date": "2025-06-17", "close": 0.195, "volume": 18407.0}, {"date": "2025-06-18", "close": 0.2, "volume": 99535.0}, {"date": "2025-06-19", "close": 0.195, "volume": 1757.0}, {"date": "2025-06-20", "close": 0.195, "volume": 59987.0}, {"date": "2025-06-23", "close": 0.195, "volume": 65789.0}, {"date": "2025-06-24", "close": 0.2, "volume": 147057.0}, {"date": "2025-06-25", "close": 0.2, "volume": 1955.0}, {"date": "2025-06-26", "close": 0.2, "volume": 20612.0}, {"date": "2025-06-27", "close": 0.2, "volume": 95924.0}, {"date": "2025-06-30", "close": 0.195, "volume": 81473.0}, {"date": "2025-07-01", "close": 0.205, "volume": 133014.0}, {"date": "2025-07-02", "close": 0.2, "volume": 6613.0}, {"date": "2025-07-03", "close": 0.2, "volume": 95689.0}, {"date": "2025-07-04", "close": 0.2, "volume": 2115.0}, {"date": "2025-07-07", "close": 0.2, "volume": 52113.0}, {"date": "2025-07-08", "close": 0.2, "volume": 42206.0}, {"date": "2025-07-09", "close": 0.2, "volume": 44985.0}, {"date": "2025-07-10", "close": 0.2, "volume": 2512.0}, {"date": "2025-07-11", "close": 0.2, "volume": 107.0}, {"date": "2025-07-14", "close": 0.205, "volume": 29570.0}, {"date": "2025-07-15", "close": 0.195, "volume": 31717.0}, {"date": "2025-07-16", "close": 0.2, "volume": 61120.0}, {"date": "2025-07-17", "close": 0.205, "volume": 20000.0}, {"date": "2025-07-18", "close": 0.21, "volume": 20489.0}, {"date": "2025-07-22", "close": 0.2, "volume": 171471.0}, {"date": "2025-07-23", "close": 0.21, "volume": 29863.0}, {"date": "2025-07-24", "close": 0.2, "volume": 50000.0}, {"date": "2025-07-25", "close": 0.2, "volume": 3423.0}, {"date": "2025-07-28", "close": 0.21, "volume": 107868.0}, {"date": "2025-07-29", "close": 0.21, "volume": 50000.0}, {"date": "2025-07-30", "close": 0.205, "volume": 91253.0}, {"date": "2025-08-01", "close": 0.205, "volume": 11417.0}, {"date": "2025-08-04", "close": 0.205, "volume": 51402.0}, {"date": "2025-08-05", "close": 0.21, "volume": 55570.0}, {"date": "2025-08-06", "close": 0.2, "volume": 9340.0}, {"date": "2025-08-07", "close": 0.2, "volume": 65733.0}, {"date": "2025-08-08", "close": 0.205, "volume": 41282.0}, {"date": "2025-08-11", "close": 0.205, "volume": 1500.0}, {"date": "2025-08-13", "close": 0.205, "volume": 51174.0}, {"date": "2025-08-14", "close": 0.205, "volume": 40000.0}, {"date": "2025-08-15", "close": 0.2, "volume": 145000.0}, {"date": "2025-08-18", "close": 0.2, "volume": 214755.0}, {"date": "2025-08-19", "close": 0.205, "volume": 1379.0}, {"date": "2025-08-20", "close": 0.205, "volume": 25297.0}, {"date": "2025-08-21", "close": 0.2075, "volume": 18358.0}, {"date": "2025-08-22", "close": 0.205, "volume": 123757.0}, {"date": "2025-08-25", "close": 0.205, "volume": 47299.0}, {"date": "2025-08-26", "close": 0.21, "volume": 239141.0}, {"date": "2025-08-27", "close": 0.205, "volume": 27052.0}, {"date": "2025-08-28", "close": 0.215, "volume": 372641.0}, {"date": "2025-08-29", "close": 0.21, "volume": 224375.0}, {"date": "2025-09-01", "close": 0.21, "volume": 563197.0}, {"date": "2025-09-02", "close": 0.2125, "volume": 211605.0}, {"date": "2025-09-03", "close": 0.21, "volume": 359260.0}, {"date": "2025-09-04", "close": 0.215, "volume": 75032.0}, {"date": "2025-09-05", "close": 0.2125, "volume": 103958.0}, {"date": "2025-09-08", "close": 0.21, "volume": 5009.0}, {"date": "2025-09-09", "close": 0.21, "volume": 186977.0}, {"date": "2025-09-10", "close": 0.21, "volume": 514282.0}, {"date": "2025-09-11", "close": 0.205, "volume": 122415.0}, {"date": "2025-09-15", "close": 0.205, "volume": 14990.0}, {"date": "2025-09-16", "close": 0.215, "volume": 470003.0}, {"date": "2025-09-17", "close": 0.21, "volume": 58912.0}, {"date": "2025-09-18", "close": 0.21, "volume": 218046.0}, {"date": "2025-09-19", "close": 0.21, "volume": 269345.0}, {"date": "2025-09-22", "close": 0.21, "volume": 54241.0}, {"date": "2025-09-23", "close": 0.21, "volume": 88612.0}, {"date": "2025-09-24", "close": 0.2125, "volume": 158536.0}, {"date": "2025-09-25", "close": 0.21, "volume": 17087.0}, {"date": "2025-09-26", "close": 0.2125, "volume": 128037.0}, {"date": "2025-09-29", "close": 0.2125, "volume": 232072.0}, {"date": "2025-09-30", "close": 0.215, "volume": 2334.0}, {"date": "2025-10-01", "close": 0.2125, "volume": 57211.0}, {"date": "2025-10-02", "close": 0.215, "volume": 21795.0}, {"date": "2025-10-03", "close": 0.2125, "volume": 200002.0}, {"date": "2025-10-06", "close": 0.215, "volume": 10014.0}, {"date": "2025-10-08", "close": 0.215, "volume": 15804.0}, {"date": "2025-10-09", "close": 0.215, "volume": 100000.0}, {"date": "2025-10-10", "close": 0.215, "volume": 118281.0}, {"date": "2025-10-13", "close": 0.215, "volume": 91400.0}, {"date": "2025-10-15", "close": 0.215, "volume": 52724.0}, {"date": "2025-10-16", "close": 0.215, "volume": 139000.0}, {"date": "2025-10-17", "close": 0.21, "volume": 94294.0}, {"date": "2025-10-20", "close": 0.21, "volume": 138940.0}, {"date": "2025-10-21", "close": 0.21, "volume": 58861.0}, {"date": "2025-10-22", "close": 0.21, "volume": 427670.0}, {"date": "2025-10-23", "close": 0.21, "volume": 44214.0}, {"date": "2025-10-24", "close": 0.21, "volume": 421340.0}, {"date": "2025-10-27", "close": 0.21, "volume": 301936.0}, {"date": "2025-10-28", "close": 0.21, "volume": 168313.0}, {"date": "2025-10-29", "close": 0.21, "volume": 186996.0}, {"date": "2025-10-30", "close": 0.21, "volume": 67257.0}, {"date": "2025-11-03", "close": 0.21, "volume": 130823.0}, {"date": "2025-11-04", "close": 0.21, "volume": 234818.0}, {"date": "2025-11-05", "close": 0.21, "volume": 489447.0}, {"date": "2025-11-06", "close": 0.21, "volume": 287497.0}, {"date": "2025-11-10", "close": 0.21, "volume": 190916.0}, {"date": "2025-11-11", "close": 0.215, "volume": 40000.0}, {"date": "2025-11-12", "close": 0.21, "volume": 223716.0}, {"date": "2025-11-13", "close": 0.21, "volume": 51870.0}, {"date": "2025-11-14", "close": 0.21, "volume": 284910.0}, {"date": "2025-11-17", "close": 0.21, "volume": 38983.0}, {"date": "2025-11-18", "close": 0.21, "volume": 54954.0}, {"date": "2025-11-19", "close": 0.21, "volume": 477200.0}, {"date": "2025-11-20", "close": 0.21, "volume": 972820.0}, {"date": "2025-11-21", "close": 0.21, "volume": 161905.0}, {"date": "2025-11-24", "close": 0.21, "volume": 15376.0}, {"date": "2025-11-25", "close": 0.21, "volume": 5092.0}, {"date": "2025-11-26", "close": 0.21, "volume": 29360.0}, {"date": "2025-11-27", "close": 0.215, "volume": 61766.0}, {"date": "2025-12-01", "close": 0.21, "volume": 139137.0}, {"date": "2025-12-02", "close": 0.21, "volume": 387454.0}, {"date": "2025-12-03", "close": 0.21, "volume": 257857.0}, {"date": "2025-12-05", "close": 0.21, "volume": 178370.0}, {"date": "2025-12-08", "close": 0.21, "volume": 496372.0}, {"date": "2025-12-09", "close": 0.21, "volume": 79689.0}, {"date": "2025-12-10", "close": 0.205, "volume": 16242.0}, {"date": "2025-12-11", "close": 0.205, "volume": 12354.0}, {"date": "2025-12-12", "close": 0.21, "volume": 24.0}, {"date": "2025-12-15", "close": 0.21, "volume": 31479.0}, {"date": "2025-12-17", "close": 0.2, "volume": 456.0}, {"date": "2025-12-18", "close": 0.2, "volume": 31837.0}, {"date": "2025-12-19", "close": 0.205, "volume": 29489.0}, {"date": "2025-12-22", "close": 0.205, "volume": 13113.0}, {"date": "2025-12-23", "close": 0.185, "volume": 3055402.0}, {"date": "2025-12-24", "close": 0.195, "volume": 1836768.0}, {"date": "2025-12-30", "close": 0.195, "volume": 4742.0}, {"date": "2025-12-31", "close": 0.19, "volume": 150295.0}, {"date": "2026-01-02", "close": 0.19, "volume": 20073.0}, {"date": "2026-01-05", "close": 0.185, "volume": 143632.0}, {"date": "2026-01-06", "close": 0.185, "volume": 10296.0}, {"date": "2026-01-07", "close": 0.185, "volume": 75457.0}, {"date": "2026-01-08", "close": 0.185, "volume": 132063.0}, {"date": "2026-01-09", "close": 0.185, "volume": 116595.0}, {"date": "2026-01-12", "close": 0.185, "volume": 3796.0}, {"date": "2026-01-14", "close": 0.18, "volume": 17330.0}, {"date": "2026-01-15", "close": 0.18, "volume": 36361.0}, {"date": "2026-01-16", "close": 0.18, "volume": 100000.0}, {"date": "2026-01-19", "close": 0.18, "volume": 37267.0}, {"date": "2026-01-20", "close": 0.175, "volume": 98536.0}, {"date": "2026-01-21", "close": 0.175, "volume": 25707.0}, {"date": "2026-01-22", "close": 0.175, "volume": 55275.0}, {"date": "2026-01-23", "close": 0.1775, "volume": 47382.0}, {"date": "2026-01-27", "close": 0.18, "volume": 21509.0}, {"date": "2026-01-28", "close": 0.18, "volume": 207959.0}, {"date": "2026-01-29", "close": 0.185, "volume": 101692.0}, {"date": "2026-02-03", "close": 0.185, "volume": 21549.0}, {"date": "2026-02-04", "close": 0.175, "volume": 352138.0}, {"date": "2026-02-05", "close": 0.18, "volume": 3142.0}, {"date": "2026-02-06", "close": 0.175, "volume": 1725.0}, {"date": "2026-02-09", "close": 0.175, "volume": 4543.0}, {"date": "2026-02-10", "close": 0.17, "volume": 16424.0}, {"date": "2026-02-13", "close": 0.1775, "volume": 87463.0}, {"date": "2026-02-16", "close": 0.175, "volume": 75412.0}, {"date": "2026-02-17", "close": 0.175, "volume": 3067.0}, {"date": "2026-02-18", "close": 0.175, "volume": 44486.0}, {"date": "2026-02-19", "close": 0.175, "volume": 250.0}, {"date": "2026-02-20", "close": 0.17, "volume": 11308.0}, {"date": "2026-02-23", "close": 0.175, "volume": 25002.0}, {"date": "2026-02-24", "close": 0.17, "volume": 402736.0}, {"date": "2026-02-25", "close": 0.17, "volume": 63096.0}, {"date": "2026-02-26", "close": 0.155, "volume": 556020.0}, {"date": "2026-02-27", "close": 0.16, "volume": 332986.0}, {"date": "2026-03-02", "close": 0.16, "volume": 225359.0}, {"date": "2026-03-03", "close": 0.16, "volume": 1029357.0}, {"date": "2026-03-04", "close": 0.165, "volume": 13398.0}, {"date": "2026-03-05", "close": 0.16, "volume": 415125.0}, {"date": "2026-03-06", "close": 0.16, "volume": 400000.0}, {"date": "2026-03-09", "close": 0.155, "volume": 1160879.0}, {"date": "2026-03-10", "close": 0.16, "volume": 2588721.0}, {"date": "2026-03-11", "close": 0.165, "volume": 577881.0}, {"date": "2026-03-12", "close": 0.16, "volume": 664976.0}, {"date": "2026-03-13", "close": 0.16, "volume": 22208.0}, {"date": "2026-03-16", "close": 0.16, "volume": 150000.0}, {"date": "2026-03-17", "close": 0.165, "volume": 90610.0}, {"date": "2026-03-18", "close": 0.165, "volume": 40000.0}, {"date": "2026-03-20", "close": 0.16, "volume": 579863.0}, {"date": "2026-03-23", "close": 0.155, "volume": 20000.0}, {"date": "2026-03-25", "close": 0.15, "volume": 651471.0}, {"date": "2026-03-26", "close": 0.155, "volume": 35867.0}, {"date": "2026-03-27", "close": 0.15, "volume": 312000.0}, {"date": "2026-03-31", "close": 0.155, "volume": 235908.0}, {"date": "2026-04-01", "close": 0.155, "volume": 302533.0}, {"date": "2026-04-02", "close": 0.155, "volume": 83460.0}, {"date": "2026-04-07", "close": 0.155, "volume": 9992.0}, {"date": "2026-04-08", "close": 0.16, "volume": 1961614.0}, {"date": "2026-04-10", "close": 0.16, "volume": 147213.0}, {"date": "2026-04-15", "close": 0.16, "volume": 709459.0}, {"date": "2026-04-16", "close": 0.16, "volume": 87297.0}, {"date": "2026-04-20", "close": 0.16, "volume": 321763.0}, {"date": "2026-04-21", "close": 0.155, "volume": 111780.0}, {"date": "2026-04-22", "close": 0.155, "volume": 554448.0}, {"date": "2026-04-23", "close": 0.15, "volume": 127412.0}, {"date": "2026-04-27", "close": 0.15, "volume": 5508.0}, {"date": "2026-04-29", "close": 0.15, "volume": 16105.0}, {"date": "2026-04-30", "close": 0.15, "volume": 2736.0}, {"date": "2026-05-04", "close": 0.15, "volume": 238227.0}, {"date": "2026-05-05", "close": 0.15, "volume": 235355.0}, {"date": "2026-05-11", "close": 0.145, "volume": 7442.0}, {"date": "2026-05-12", "close": 0.135, "volume": 798502.0}, {"date": "2026-05-13", "close": 0.135, "volume": 299222.0}, {"date": "2026-05-14", "close": 0.135, "volume": 393859.0}, {"date": "2026-05-15", "close": 0.14, "volume": 10001.0}, {"date": "2026-05-18", "close": 0.135, "volume": 129215.0}, {"date": "2026-05-20", "close": 0.135, "volume": 17745.0}, {"date": "2026-05-21", "close": 0.125, "volume": 174904.0}, {"date": "2026-05-22", "close": 0.125, "volume": 75538.0}, {"date": "2026-05-25", "close": 0.13, "volume": 100000.0}, {"date": "2026-05-26", "close": 0.125, "volume": 183186.0}, {"date": "2026-06-01", "close": 0.13, "volume": 169381.0}, {"date": "2026-06-02", "close": 0.13, "volume": 109556.0}, {"date": "2026-06-04", "close": 0.13, "volume": 60202.0}, {"date": "2026-06-09", "close": 0.12, "volume": 120268.0}, {"date": "2026-06-10", "close": 0.12, "volume": 270750.0}, {"date": "2026-06-11", "close": 0.11, "volume": 84426.0}, {"date": "2026-06-12", "close": 0.11, "volume": 280813.0}, {"date": "2026-06-15", "close": 0.105, "volume": 25513.0}, {"date": "2026-06-16", "close": 0.115, "volume": 107691.0}, {"date": "2026-06-17", "close": 0.125, "volume": 318000.0}, {"date": "2026-06-19", "close": 0.125, "volume": 411950.0}, {"date": "2026-06-22", "close": 0.125, "volume": 214254.0}, {"date": "2026-06-23", "close": 0.12, "volume": 81527.0}, {"date": "2026-06-24", "close": 0.12, "volume": 316385.0}, {"date": "2026-06-25", "close": 0.125, "volume": 49040.0}, {"date": "2026-06-26", "close": 0.12, "volume": 90000.0}, {"date": "2026-06-29", "close": 0.12, "volume": 327812.0}, {"date": "2026-06-30", "close": 0.12, "volume": 167010.0}, {"date": "2026-07-02", "close": 0.125, "volume": 113717.0}, {"date": "2026-07-03", "close": 0.13, "volume": 8847.0}, {"date": "2026-07-07", "close": 0.125, "volume": 135661.0}, {"date": "2026-07-10", "close": 0.125, "volume": 191503.0}, {"date": "2026-07-16", "close": 0.13, "volume": 76000.0}, {"date": "2026-07-17", "close": 0.13, "volume": 293832.0}, {"date": "2026-07-21", "close": 0.125, "volume": 152765.0}, {"date": "2026-07-22", "close": 0.12, "volume": 2641.0}, {"date": "2026-07-23", "close": 0.12, "volume": 12288.0}, {"date": "2026-07-24", "close": 0.115, "volume": 2029.0}, {"date": "2026-07-27", "close": 0.12, "volume": 77339.0}, {"date": "2026-07-29", "close": 0.125, "volume": 81286.0}, {"date": "2026-08-03", "close": 0.12, "volume": 53703.0}, {"date": "2026-08-04", "close": 0.125, "volume": 35394.0}, {"date": "2026-08-05", "close": 0.13, "volume": 58835.0}, {"date": "2026-08-06", "close": 0.115, "volume": 112652.0}, {"date": "2026-08-07", "close": 0.12, "volume": 50640.0}, {"date": "2026-08-10", "close": 0.12, "volume": 12967.0}, {"date": "2026-08-11", "close": 0.12, "volume": 16589.0}, {"date": "2026-08-12", "close": 0.115, "volume": 52215.0}, {"date": "2026-08-13", "close": 0.115, "volume": 12325.0}, {"date": "2026-08-14", "close": 0.12, "volume": 86295.0}, {"date": "2026-08-17", "close": 0.12, "volume": 292315.0}, {"date": "2026-08-18", "close": 0.12, "volume": 18452.0}, {"date": "2026-08-21", "close": 0.125, "volume": 4555.0}, {"date": "2026-08-25", "close": 0.12, "volume": 80640.0}, {"date": "2026-08-26", "close": 0.12, "volume": 81358.0}, {"date": "2026-08-27", "close": 0.14, "volume": 377185.0}, {"date": "2026-08-28", "close": 0.145, "volume": 60721.0}, {"date": "2026-08-31", "close": 0.14, "volume": 124753.0}, {"date": "2026-09-01", "close": 0.14, "volume": 88465.0}, {"date": "2026-09-02", "close": 0.14, "volume": 417157.0}, {"date": "2026-09-03", "close": 0.145, "volume": 38195.0}, {"date": "2026-09-04", "close": 0.145, "volume": 11805.0}, {"date": "2026-09-07", "close": 0.145, "volume": 50000.0}], "refreshing": true}