{"ticker": "GC1", "overview": {"name": "Glennon Small Companies Limited", "country": "Australia"}, "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": "GC1", "has_prices": true, "as_of": "2026-09-07", "last": 0.415, "prev_close": 0.395, "change": 0.019999999999999962, "change_pct": 0.050632911392404965, "session_volume": 40467.0, "vwap_5": 0.40279385695602254, "vwap_20": 0.4133747484750596, "vwap_60": 0.40082836159843294, "vwap_250": 0.445474332901057, "high_52w": 0.525, "low_52w": 0.375, "avg_volume_20": 44329.6, "sessions": 400, "market_cap": {"value": 20938965.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03161232", "src": "ASX", "ticker": "GC1", "cik": "", "company": "Glennon Small Companies Limited", "company_raw": "Glennon Small Companies Limited", "who": "M Glennon", "who_key": "M Glennon", "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": "M Glennon files a director's interest notice on GC1", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03161232", "trade_date": "2026-11-02", "timestamp": "2026-11-02", "mins": 884}, {"id": "ASX-03160600", "src": "ASX", "ticker": "GC1", "cik": "", "company": "Glennon Small Companies Limited", "company_raw": "Glennon Small Companies Limited", "who": "M Glennon", "who_key": "M Glennon", "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": "M Glennon files a director's interest notice on GC1", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03160600", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5204}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Michael Glennon", "notice_type": "3Y", "direct_shares": 3282368.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-10-30", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156541-2A1707552", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "Acorn Capital Limited", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 7.47, "notice_date": "2026-09-16", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03136145-2A1697464", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "S Ravell", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-19", "source_url": "https://www.marketindex.com.au/asx/gc1", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M Glennon", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-18", "source_url": "https://www.marketindex.com.au/asx/gc1", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "S Ravell", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-26", "source_url": "https://www.marketindex.com.au/asx/gc1", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "S Ravell", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-09-16", "source_url": "https://www.marketindex.com.au/asx/gc1", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J Larsen", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-04-09", "source_url": "https://www.marketindex.com.au/asx/gc1", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "C Stranger", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-04-09", "source_url": "https://www.marketindex.com.au/asx/gc1", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J Larsen", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-04-04", "source_url": "https://www.marketindex.com.au/asx/gc1", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J Larsen", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-10-05", "source_url": "https://www.marketindex.com.au/asx/gc1", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "S Ravell", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-09-15", "source_url": "https://www.marketindex.com.au/asx/gc1", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M Glennon", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-06-13", "source_url": "https://www.marketindex.com.au/asx/gc1", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M Glennon", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-05-15", "source_url": "https://www.marketindex.com.au/asx/gc1", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J Larsen", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-05-15", "source_url": "https://www.marketindex.com.au/asx/gc1", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M Glennon", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-04-04", "source_url": "https://www.marketindex.com.au/asx/gc1", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M Glennon", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-04-03", "source_url": "https://www.marketindex.com.au/asx/gc1", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J Larsen", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-04-03", "source_url": "https://www.marketindex.com.au/asx/gc1", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M Glennon", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-11-01", "source_url": "https://www.marketindex.com.au/asx/gc1", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J Larsen", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-11-01", "source_url": "https://www.marketindex.com.au/asx/gc1", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M Glennon", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-10-21", "source_url": "https://www.marketindex.com.au/asx/gc1", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M Glennon", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-06-30", "source_url": "https://www.marketindex.com.au/asx/gc1", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M Glennon", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-06-17", "source_url": "https://www.marketindex.com.au/asx/gc1", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M Glennon", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-03-31", "source_url": "https://www.marketindex.com.au/asx/gc1", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J Larsen", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-03-31", "source_url": "https://www.marketindex.com.au/asx/gc1", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M Glennon", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-01-27", "source_url": "https://www.marketindex.com.au/asx/gc1", "needs_ocr": 0}], "directors": [{"name": "M Glennon", "first_seen": "2016-03-09", "last_seen": "2026-03-18", "status": "current", "notices": 56}, {"name": "S Ravell", "first_seen": "2020-06-09", "last_seen": "2026-03-19", "status": "current", "notices": 6}, {"name": "Michael Glennon", "first_seen": "2018-09-28", "last_seen": "2026-10-30", "status": "current", "notices": 3}, {"name": "G. Crole", "first_seen": "2016-09-06", "last_seen": "2016-09-06", "status": "past", "notices": 1}, {"name": "John Larsen", "first_seen": "2018-09-28", "last_seen": "2018-10-01", "status": "past", "notices": 2}, {"name": "G Crole", "first_seen": "2016-03-24", "last_seen": "2020-06-09", "status": "past", "notices": 5}, {"name": "J Larsen", "first_seen": "2016-07-21", "last_seen": "2024-04-09", "status": "past", "notices": 25}, {"name": "C Stranger", "first_seen": "2024-04-09", "last_seen": "2024-04-09", "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": "2026-11-02", "form": "Security Holder Details", "title": "Change of Director's Interest Notice - M Glennon", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03157173-2A1707886"}, {"date": "2026-10-30", "form": "Periodic Reports", "title": "NTA Estimate - 29 October 2026", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156629-2A1707604"}, {"date": "2026-10-30", "form": "Security Holder Details", "title": "Change of Director's Interest Notice - M Glennon", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156541-2A1707552"}, {"date": "2026-10-25", "form": "Periodic Reports", "title": "NTA Estimate - 22 October 2026", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152772-2A1705982"}, {"date": "2026-10-16", "form": "Periodic Reports", "title": "NTA Estimate - 15 October 2026", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149550-2A1704642"}], "performance": {"ticker": "GC1", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2015-08-21", "close": 1.0, "volume": 43884.0}, {"date": "2015-08-24", "close": 0.99, "volume": 18611.0}, {"date": "2015-08-25", "close": 1.0, "volume": 6980.0}, {"date": "2015-08-26", "close": 1.01, "volume": 10500.0}, {"date": "2015-08-27", "close": 0.99, "volume": 42891.0}, {"date": "2015-08-28", "close": 1.005, "volume": 87479.0}, {"date": "2015-08-31", "close": 1.0, "volume": 10000.0}, {"date": "2015-09-01", "close": 1.01, "volume": 44500.0}, {"date": "2015-09-02", "close": 1.0, "volume": 12000.0}, {"date": "2015-09-03", "close": 1.01, "volume": 3000.0}, {"date": "2015-09-04", "close": 1.01, "volume": 7817.0}, {"date": "2015-09-07", "close": 1.005, "volume": 55469.0}, {"date": "2015-09-08", "close": 1.005, "volume": 28106.0}, {"date": "2015-09-10", "close": 0.99, "volume": 7500.0}, {"date": "2015-09-11", "close": 0.99, "volume": 20000.0}, {"date": "2015-09-14", "close": 1.005, "volume": 30043.0}, {"date": "2015-09-15", "close": 1.005, "volume": 21775.0}, {"date": "2015-09-16", "close": 1.0, "volume": 4543.0}, {"date": "2015-09-17", "close": 0.995, "volume": 23700.0}, {"date": "2015-09-18", "close": 1.0, "volume": 55400.0}, {"date": "2015-09-21", "close": 1.02, "volume": 439.0}, {"date": "2015-09-22", "close": 1.01, "volume": 9627.0}, {"date": "2015-09-24", "close": 1.01, "volume": 20532.0}, {"date": "2015-09-25", "close": 1.0, "volume": 7905.0}, {"date": "2015-09-28", "close": 1.0, "volume": 68345.0}, {"date": "2015-09-30", "close": 1.0, "volume": 3000.0}, {"date": "2015-10-01", "close": 1.0, "volume": 20520.0}, {"date": "2015-10-02", "close": 1.0, "volume": 26585.0}, {"date": "2015-10-06", "close": 1.01, "volume": 15365.0}, {"date": "2015-10-08", "close": 1.0, "volume": 10000.0}, {"date": "2015-10-09", "close": 1.005, "volume": 4397.0}, {"date": "2015-10-12", "close": 1.0, "volume": 800.0}, {"date": "2015-10-13", "close": 1.0, "volume": 10600.0}, {"date": "2015-10-15", "close": 1.01, "volume": 31400.0}, {"date": "2015-10-16", "close": 1.01, "volume": 10000.0}, {"date": "2015-10-21", "close": 1.0, "volume": 9000.0}, {"date": "2015-10-22", "close": 1.02, "volume": 27500.0}, {"date": "2015-10-26", "close": 1.02, "volume": 10000.0}, {"date": "2015-10-27", "close": 1.0, "volume": 1000.0}, {"date": "2015-10-28", "close": 1.02, "volume": 10177.0}, {"date": "2015-10-29", "close": 1.02, "volume": 631.0}, {"date": "2015-10-30", "close": 1.02, "volume": 4000.0}, {"date": "2015-11-02", "close": 1.01, "volume": 11672.0}, {"date": "2015-11-03", "close": 1.005, "volume": 26654.0}, {"date": "2015-11-04", "close": 1.0, "volume": 15000.0}, {"date": "2015-11-05", "close": 1.0, "volume": 24850.0}, {"date": "2015-11-09", "close": 1.0, "volume": 10643.0}, {"date": "2015-11-10", "close": 0.985, "volume": 10000.0}, {"date": "2015-11-12", "close": 1.0, "volume": 7000.0}, {"date": "2015-11-13", "close": 1.01, "volume": 28100.0}, {"date": "2015-11-16", "close": 1.0, "volume": 21499.0}, {"date": "2015-11-18", "close": 0.99, "volume": 10000.0}, {"date": "2015-11-19", "close": 1.0, "volume": 560.0}, {"date": "2015-11-20", "close": 1.0, "volume": 1200.0}, {"date": "2015-11-23", "close": 1.005, "volume": 8621.0}, {"date": "2015-11-24", "close": 0.98, "volume": 27000.0}, {"date": "2015-11-25", "close": 0.975, "volume": 20000.0}, {"date": "2015-11-26", "close": 0.975, "volume": 21973.0}, {"date": "2015-11-27", "close": 0.99, "volume": 14527.0}, {"date": "2015-11-30", "close": 0.97, "volume": 7500.0}, {"date": "2015-12-01", "close": 1.0, "volume": 58449.0}, {"date": "2015-12-02", "close": 0.985, "volume": 10714.0}, {"date": "2015-12-03", "close": 0.97, "volume": 17559.0}, {"date": "2015-12-04", "close": 0.98, "volume": 6000.0}, {"date": "2015-12-07", "close": 0.98, "volume": 20200.0}, {"date": "2015-12-08", "close": 0.99, "volume": 18253.0}, {"date": "2015-12-10", "close": 0.98, "volume": 17450.0}, {"date": "2015-12-11", "close": 0.98, "volume": 23711.0}, {"date": "2015-12-14", "close": 0.98, "volume": 30398.0}, {"date": "2015-12-15", "close": 1.0, "volume": 23536.0}, {"date": "2015-12-16", "close": 1.0, "volume": 2790.0}, {"date": "2015-12-18", "close": 1.0, "volume": 497.0}, {"date": "2015-12-21", "close": 0.98, "volume": 4400.0}, {"date": "2015-12-22", "close": 0.98, "volume": 19029.0}, {"date": "2015-12-23", "close": 1.0, "volume": 6837.0}, {"date": "2015-12-24", "close": 1.0, "volume": 20000.0}, {"date": "2015-12-29", "close": 0.99, "volume": 5000.0}, {"date": "2015-12-30", "close": 1.01, "volume": 78782.0}, {"date": "2016-01-04", "close": 0.975, "volume": 12000.0}, {"date": "2016-01-06", "close": 0.97, "volume": 87944.0}, {"date": "2016-01-07", "close": 0.98, "volume": 10500.0}, {"date": "2016-01-08", "close": 0.97, "volume": 22150.0}, {"date": "2016-01-11", "close": 0.97, "volume": 452.0}, {"date": "2016-01-12", "close": 0.97, "volume": 1000.0}, {"date": "2016-01-14", "close": 0.94, "volume": 187806.0}, {"date": "2016-01-15", "close": 0.955, "volume": 26466.0}, {"date": "2016-01-18", "close": 0.95, "volume": 20000.0}, {"date": "2016-01-19", "close": 1.02, "volume": 17095.0}, {"date": "2016-01-21", "close": 0.96, "volume": 24000.0}, {"date": "2016-01-22", "close": 0.96, "volume": 125901.0}, {"date": "2016-01-25", "close": 0.945, "volume": 42933.0}, {"date": "2016-01-28", "close": 0.96, "volume": 5000.0}, {"date": "2016-01-29", "close": 0.96, "volume": 1500.0}, {"date": "2016-02-01", "close": 0.96, "volume": 9604.0}, {"date": "2016-02-02", "close": 0.98, "volume": 32000.0}, {"date": "2016-02-03", "close": 0.96, "volume": 11579.0}, {"date": "2016-02-04", "close": 0.95, "volume": 20079.0}, {"date": "2016-02-05", "close": 0.97, "volume": 32182.0}, {"date": "2016-02-09", "close": 0.97, "volume": 14500.0}, {"date": "2016-02-10", "close": 0.975, "volume": 15036.0}, {"date": "2016-02-11", "close": 1.045, "volume": 109169.0}, {"date": "2016-02-12", "close": 0.94, "volume": 4887.0}, {"date": "2016-02-15", "close": 0.99, "volume": 30000.0}, {"date": "2016-02-16", "close": 0.97, "volume": 2061.0}, {"date": "2016-02-17", "close": 0.965, "volume": 4887.0}, {"date": "2016-02-18", "close": 1.0, "volume": 63328.0}, {"date": "2016-02-19", "close": 1.0, "volume": 22205.0}, {"date": "2016-02-22", "close": 0.98, "volume": 14170.0}, {"date": "2016-02-23", "close": 0.97, "volume": 18751.0}, {"date": "2016-02-24", "close": 0.97, "volume": 50000.0}, {"date": "2016-02-25", "close": 0.995, "volume": 9463.0}, {"date": "2016-02-29", "close": 1.0, "volume": 23698.0}, {"date": "2016-03-01", "close": 0.94, "volume": 54409.0}, {"date": "2016-03-02", "close": 0.96, "volume": 25000.0}, {"date": "2016-03-07", "close": 0.995, "volume": 3408.0}, {"date": "2016-03-08", "close": 1.0, "volume": 19436.0}, {"date": "2016-03-09", "close": 0.94, "volume": 40652.0}, {"date": "2016-03-10", "close": 1.05, "volume": 36390.0}, {"date": "2016-03-17", "close": 1.0, "volume": 850.0}, {"date": "2016-03-18", "close": 0.98, "volume": 4023.0}, {"date": "2016-03-21", "close": 1.0, "volume": 40977.0}, {"date": "2016-03-22", "close": 1.02, "volume": 29403.0}, {"date": "2016-03-23", "close": 1.01, "volume": 35785.0}, {"date": "2016-03-24", "close": 0.98, "volume": 51300.0}, {"date": "2016-03-29", "close": 0.96, "volume": 654.0}, {"date": "2016-03-30", "close": 0.995, "volume": 21159.0}, {"date": "2016-04-05", "close": 0.98, "volume": 26104.0}, {"date": "2016-04-06", "close": 0.95, "volume": 38515.0}, {"date": "2016-04-07", "close": 0.97, "volume": 15200.0}, {"date": "2016-04-11", "close": 0.95, "volume": 86000.0}, {"date": "2016-04-12", "close": 0.95, "volume": 3721.0}, {"date": "2016-04-13", "close": 0.955, "volume": 15000.0}, {"date": "2016-04-15", "close": 0.97, "volume": 10500.0}, {"date": "2016-04-18", "close": 0.97, "volume": 9000.0}, {"date": "2016-04-19", "close": 0.97, "volume": 15209.0}, {"date": "2016-04-20", "close": 0.97, "volume": 25000.0}, {"date": "2016-04-22", "close": 0.985, "volume": 7364.0}, {"date": "2016-04-26", "close": 0.99, "volume": 21010.0}, {"date": "2016-04-27", "close": 0.99, "volume": 26214.0}, {"date": "2016-04-28", "close": 0.99, "volume": 831.0}, {"date": "2016-04-29", "close": 0.975, "volume": 7769.0}, {"date": "2016-05-02", "close": 0.955, "volume": 115000.0}, {"date": "2016-05-03", "close": 0.95, "volume": 85802.0}, {"date": "2016-05-04", "close": 1.0, "volume": 87953.0}, {"date": "2016-05-06", "close": 0.995, "volume": 21615.0}, {"date": "2016-05-09", "close": 0.99, "volume": 21025.0}, {"date": "2016-05-10", "close": 0.99, "volume": 45896.0}, {"date": "2016-05-12", "close": 0.99, "volume": 7310.0}, {"date": "2016-05-13", "close": 0.96, "volume": 4000.0}, {"date": "2016-05-16", "close": 0.965, "volume": 16356.0}, {"date": "2016-05-17", "close": 0.97, "volume": 4079.0}, {"date": "2016-05-18", "close": 0.965, "volume": 13180.0}, {"date": "2016-05-19", "close": 0.955, "volume": 5000.0}, {"date": "2016-05-20", "close": 0.99, "volume": 35842.0}, {"date": "2016-05-24", "close": 0.99, "volume": 10595.0}, {"date": "2016-05-25", "close": 0.97, "volume": 23.0}, {"date": "2016-05-26", "close": 0.985, "volume": 20000.0}, {"date": "2016-05-27", "close": 0.96, "volume": 27022.0}, {"date": "2016-05-30", "close": 0.99, "volume": 2193.0}, {"date": "2016-05-31", "close": 0.99, "volume": 1359.0}, {"date": "2016-06-01", "close": 0.955, "volume": 74942.0}, {"date": "2016-06-02", "close": 0.96, "volume": 3000.0}, {"date": "2016-06-03", "close": 0.98, "volume": 40777.0}, {"date": "2016-06-06", "close": 0.98, "volume": 37000.0}, {"date": "2016-06-07", "close": 0.97, "volume": 1000.0}, {"date": "2016-06-08", "close": 0.98, "volume": 8316.0}, {"date": "2016-06-09", "close": 0.98, "volume": 2000.0}, {"date": "2016-06-10", "close": 0.985, "volume": 57022.0}, {"date": "2016-06-14", "close": 0.985, "volume": 9312.0}, {"date": "2016-06-15", "close": 0.985, "volume": 15000.0}, {"date": "2016-06-16", "close": 0.985, "volume": 28750.0}, {"date": "2016-06-17", "close": 0.98, "volume": 20017.0}, {"date": "2016-06-21", "close": 0.98, "volume": 81306.0}, {"date": "2016-06-22", "close": 0.955, "volume": 20694.0}, {"date": "2016-06-23", "close": 0.95, "volume": 68764.0}, {"date": "2016-06-24", "close": 0.95, "volume": 10000.0}, {"date": "2016-06-27", "close": 0.95, "volume": 25000.0}, {"date": "2016-06-28", "close": 0.955, "volume": 16000.0}, {"date": "2016-06-29", "close": 0.99, "volume": 126740.0}, {"date": "2016-07-01", "close": 1.01, "volume": 42717.0}, {"date": "2016-07-04", "close": 1.01, "volume": 24143.0}, {"date": "2016-07-06", "close": 1.01, "volume": 14950.0}, {"date": "2016-07-07", "close": 1.0, "volume": 21000.0}, {"date": "2016-07-08", "close": 1.015, "volume": 8577.0}, {"date": "2016-07-11", "close": 1.025, "volume": 111708.0}, {"date": "2016-07-12", "close": 1.025, "volume": 29235.0}, {"date": "2016-07-13", "close": 1.0, "volume": 13639.0}, {"date": "2016-07-14", "close": 1.03, "volume": 9327.0}, {"date": "2016-07-15", "close": 1.005, "volume": 84995.0}, {"date": "2016-07-18", "close": 1.0, "volume": 24450.0}, {"date": "2016-07-19", "close": 1.02, "volume": 10655.0}, {"date": "2016-07-20", "close": 1.03, "volume": 11000.0}, {"date": "2016-07-21", "close": 1.03, "volume": 42000.0}, {"date": "2016-07-22", "close": 1.03, "volume": 48028.0}, {"date": "2016-07-25", "close": 1.045, "volume": 25623.0}, {"date": "2016-07-26", "close": 1.005, "volume": 250608.0}, {"date": "2016-07-27", "close": 1.01, "volume": 189456.0}, {"date": "2016-07-28", "close": 1.01, "volume": 68500.0}, {"date": "2016-07-29", "close": 1.015, "volume": 68915.0}, {"date": "2016-08-01", "close": 1.02, "volume": 120536.0}, {"date": "2016-08-02", "close": 1.01, "volume": 68119.0}, {"date": "2016-08-03", "close": 1.015, "volume": 66240.0}, {"date": "2016-08-04", "close": 1.015, "volume": 126507.0}, {"date": "2016-08-05", "close": 1.015, "volume": 91150.0}, {"date": "2016-08-08", "close": 1.02, "volume": 234360.0}, {"date": "2016-08-09", "close": 1.015, "volume": 144516.0}, {"date": "2016-08-10", "close": 1.01, "volume": 54926.0}, {"date": "2016-08-11", "close": 1.005, "volume": 117347.0}, {"date": "2016-08-12", "close": 1.015, "volume": 212077.0}, {"date": "2016-08-15", "close": 1.035, "volume": 377968.0}, {"date": "2016-08-18", "close": 1.01, "volume": 134911.0}, {"date": "2016-08-19", "close": 1.015, "volume": 67311.0}, {"date": "2016-08-22", "close": 1.005, "volume": 170561.0}, {"date": "2016-08-23", "close": 1.015, "volume": 78497.0}, {"date": "2016-08-24", "close": 1.005, "volume": 161044.0}, {"date": "2016-08-25", "close": 1.01, "volume": 186954.0}, {"date": "2016-08-26", "close": 1.005, "volume": 429043.0}, {"date": "2016-08-29", "close": 1.0, "volume": 73646.0}, {"date": "2016-08-30", "close": 1.002, "volume": 180524.0}, {"date": "2016-08-31", "close": 0.99, "volume": 132514.0}, {"date": "2016-09-01", "close": 0.987, "volume": 98529.0}, {"date": "2016-09-02", "close": 0.995, "volume": 125525.0}, {"date": "2016-09-05", "close": 0.99, "volume": 85261.0}, {"date": "2016-09-06", "close": 0.995, "volume": 77537.0}, {"date": "2016-09-07", "close": 1.01, "volume": 100027.0}, {"date": "2016-09-08", "close": 1.01, "volume": 59644.0}, {"date": "2016-09-09", "close": 1.005, "volume": 37750.0}, {"date": "2016-09-12", "close": 0.975, "volume": 44163.0}, {"date": "2016-09-13", "close": 1.0, "volume": 39191.0}, {"date": "2016-09-14", "close": 1.0, "volume": 50720.0}, {"date": "2016-09-15", "close": 0.995, "volume": 1082.0}, {"date": "2016-09-16", "close": 0.99, "volume": 21177.0}, {"date": "2016-09-19", "close": 0.99, "volume": 17558.0}, {"date": "2016-09-20", "close": 0.99, "volume": 102415.0}, {"date": "2016-09-21", "close": 0.99, "volume": 52120.0}, {"date": "2016-09-22", "close": 0.99, "volume": 8128.0}, {"date": "2016-09-26", "close": 0.98, "volume": 23152.0}, {"date": "2016-09-27", "close": 0.99, "volume": 48605.0}, {"date": "2016-09-28", "close": 0.99, "volume": 53357.0}, {"date": "2016-09-29", "close": 0.99, "volume": 6000.0}, {"date": "2016-09-30", "close": 0.995, "volume": 55656.0}, {"date": "2016-10-03", "close": 0.99, "volume": 38500.0}, {"date": "2016-10-04", "close": 0.97, "volume": 38613.0}, {"date": "2016-10-05", "close": 0.98, "volume": 41160.0}, {"date": "2016-10-06", "close": 0.99, "volume": 1000.0}, {"date": "2016-10-07", "close": 0.97, "volume": 20000.0}, {"date": "2016-10-10", "close": 0.98, "volume": 64955.0}, {"date": "2016-10-11", "close": 0.99, "volume": 30300.0}, {"date": "2016-10-12", "close": 1.0, "volume": 159247.0}, {"date": "2016-10-13", "close": 0.99, "volume": 2303.0}, {"date": "2016-10-14", "close": 0.995, "volume": 33168.0}, {"date": "2016-10-17", "close": 1.0, "volume": 191541.0}, {"date": "2016-10-18", "close": 0.995, "volume": 194251.0}, {"date": "2016-10-19", "close": 1.0, "volume": 255433.0}, {"date": "2016-10-20", "close": 1.0, "volume": 94038.0}, {"date": "2016-10-21", "close": 1.0, "volume": 3220.0}, {"date": "2016-10-24", "close": 1.0, "volume": 139727.0}, {"date": "2016-10-25", "close": 1.0, "volume": 61463.0}, {"date": "2016-10-26", "close": 0.995, "volume": 6297.0}, {"date": "2016-10-27", "close": 0.995, "volume": 76061.0}, {"date": "2016-10-28", "close": 0.99, "volume": 52322.0}, {"date": "2016-10-31", "close": 0.99, "volume": 3000.0}, {"date": "2016-11-02", "close": 0.995, "volume": 102152.0}, {"date": "2016-11-03", "close": 0.995, "volume": 43172.0}, {"date": "2016-11-04", "close": 0.98, "volume": 31223.0}, {"date": "2016-11-07", "close": 0.97, "volume": 10000.0}, {"date": "2016-11-08", "close": 0.995, "volume": 50922.0}, {"date": "2016-11-09", "close": 0.98, "volume": 14505.0}, {"date": "2016-11-10", "close": 0.975, "volume": 8833.0}, {"date": "2016-11-11", "close": 0.99, "volume": 34900.0}, {"date": "2016-11-14", "close": 1.0, "volume": 50250.0}, {"date": "2016-11-15", "close": 0.995, "volume": 185741.0}, {"date": "2016-11-16", "close": 0.97, "volume": 38066.0}, {"date": "2016-11-17", "close": 0.985, "volume": 61920.0}, {"date": "2016-11-18", "close": 0.965, "volume": 21700.0}, {"date": "2016-11-22", "close": 0.96, "volume": 50265.0}, {"date": "2016-11-23", "close": 0.975, "volume": 12599.0}, {"date": "2016-11-24", "close": 0.965, "volume": 43242.0}, {"date": "2016-11-25", "close": 0.98, "volume": 45270.0}, {"date": "2016-11-28", "close": 0.995, "volume": 70500.0}, {"date": "2016-11-29", "close": 0.995, "volume": 10050.0}, {"date": "2016-11-30", "close": 1.0, "volume": 34000.0}, {"date": "2016-12-01", "close": 0.99, "volume": 71003.0}, {"date": "2016-12-02", "close": 0.985, "volume": 10747.0}, {"date": "2016-12-05", "close": 0.975, "volume": 29155.0}, {"date": "2016-12-06", "close": 0.99, "volume": 19795.0}, {"date": "2016-12-07", "close": 0.98, "volume": 30750.0}, {"date": "2016-12-08", "close": 0.975, "volume": 11500.0}, {"date": "2016-12-09", "close": 0.98, "volume": 18500.0}, {"date": "2016-12-12", "close": 0.99, "volume": 37163.0}, {"date": "2016-12-13", "close": 0.99, "volume": 7489.0}, {"date": "2016-12-14", "close": 0.98, "volume": 17151.0}, {"date": "2016-12-15", "close": 0.94, "volume": 95851.0}, {"date": "2016-12-16", "close": 0.98, "volume": 59719.0}, {"date": "2016-12-19", "close": 0.96, "volume": 40000.0}, {"date": "2016-12-20", "close": 0.975, "volume": 30927.0}, {"date": "2016-12-21", "close": 0.98, "volume": 21744.0}, {"date": "2016-12-22", "close": 0.98, "volume": 15000.0}, {"date": "2016-12-23", "close": 0.965, "volume": 20619.0}, {"date": "2016-12-28", "close": 0.98, "volume": 17225.0}, {"date": "2017-01-03", "close": 0.98, "volume": 4000.0}, {"date": "2017-01-04", "close": 0.95, "volume": 10000.0}, {"date": "2017-01-05", "close": 0.98, "volume": 16927.0}, {"date": "2017-01-06", "close": 0.97, "volume": 1000.0}, {"date": "2017-01-09", "close": 0.95, "volume": 13056.0}, {"date": "2017-01-10", "close": 0.965, "volume": 10818.0}, {"date": "2017-01-11", "close": 0.97, "volume": 42907.0}, {"date": "2017-01-12", "close": 0.98, "volume": 22281.0}, {"date": "2017-01-13", "close": 0.95, "volume": 20000.0}, {"date": "2017-01-16", "close": 0.96, "volume": 37254.0}, {"date": "2017-01-17", "close": 0.97, "volume": 50030.0}, {"date": "2017-01-18", "close": 0.965, "volume": 8845.0}, {"date": "2017-01-19", "close": 0.96, "volume": 7825.0}, {"date": "2017-01-23", "close": 0.955, "volume": 85600.0}, {"date": "2017-01-24", "close": 0.95, "volume": 51147.0}, {"date": "2017-01-25", "close": 0.945, "volume": 34106.0}, {"date": "2017-01-27", "close": 0.945, "volume": 51407.0}, {"date": "2017-01-30", "close": 0.945, "volume": 9990.0}, {"date": "2017-01-31", "close": 0.945, "volume": 2053.0}, {"date": "2017-02-01", "close": 0.95, "volume": 11621.0}, {"date": "2017-02-02", "close": 0.95, "volume": 156688.0}, {"date": "2017-02-03", "close": 0.95, "volume": 1136.0}, {"date": "2017-02-06", "close": 0.93, "volume": 6025.0}, {"date": "2017-02-07", "close": 0.945, "volume": 28053.0}, {"date": "2017-02-08", "close": 0.95, "volume": 32550.0}, {"date": "2017-02-09", "close": 0.95, "volume": 39670.0}, {"date": "2017-02-10", "close": 0.93, "volume": 79450.0}, {"date": "2017-02-13", "close": 0.915, "volume": 32106.0}, {"date": "2017-02-14", "close": 0.925, "volume": 57088.0}, {"date": "2017-02-15", "close": 0.93, "volume": 74114.0}, {"date": "2017-02-16", "close": 0.92, "volume": 25000.0}, {"date": "2017-02-17", "close": 0.92, "volume": 67393.0}, {"date": "2017-02-20", "close": 0.94, "volume": 52309.0}, {"date": "2017-02-22", "close": 0.93, "volume": 22846.0}, {"date": "2017-02-23", "close": 0.93, "volume": 54204.0}, {"date": "2017-02-24", "close": 0.95, "volume": 53110.0}, {"date": "2017-02-27", "close": 0.94, "volume": 581.0}, {"date": "2017-02-28", "close": 0.945, "volume": 15800.0}, {"date": "2017-03-01", "close": 0.93, "volume": 19698.0}, {"date": "2017-03-02", "close": 0.93, "volume": 31500.0}, {"date": "2017-03-03", "close": 0.925, "volume": 500.0}, {"date": "2017-03-06", "close": 0.925, "volume": 86513.0}, {"date": "2017-03-07", "close": 0.93, "volume": 18603.0}, {"date": "2017-03-08", "close": 0.93, "volume": 16200.0}, {"date": "2017-03-09", "close": 0.925, "volume": 94840.0}, {"date": "2017-03-10", "close": 0.93, "volume": 45973.0}, {"date": "2017-03-13", "close": 0.93, "volume": 39572.0}, {"date": "2017-03-14", "close": 0.93, "volume": 62560.0}, {"date": "2017-03-15", "close": 0.915, "volume": 32804.0}, {"date": "2017-03-16", "close": 0.92, "volume": 33696.0}, {"date": "2017-03-17", "close": 0.94, "volume": 79651.0}, {"date": "2017-03-20", "close": 0.94, "volume": 44242.0}, {"date": "2017-03-21", "close": 0.94, "volume": 46794.0}, {"date": "2017-03-22", "close": 0.94, "volume": 697.0}, {"date": "2017-03-23", "close": 0.94, "volume": 20242.0}, {"date": "2017-03-24", "close": 0.94, "volume": 49084.0}, {"date": "2017-03-27", "close": 0.94, "volume": 7143.0}, {"date": "2017-03-28", "close": 0.94, "volume": 24871.0}, {"date": "2017-03-29", "close": 0.935, "volume": 129.0}, {"date": "2017-03-30", "close": 0.95, "volume": 50771.0}, {"date": "2017-03-31", "close": 0.95, "volume": 26494.0}, {"date": "2017-04-03", "close": 0.95, "volume": 12474.0}, {"date": "2017-04-04", "close": 0.935, "volume": 496.0}, {"date": "2017-04-05", "close": 0.935, "volume": 2500.0}, {"date": "2017-04-06", "close": 0.925, "volume": 100272.0}, {"date": "2017-04-07", "close": 0.945, "volume": 42836.0}, {"date": "2017-04-10", "close": 0.95, "volume": 35418.0}, {"date": "2017-04-11", "close": 0.93, "volume": 32566.0}, {"date": "2017-04-12", "close": 0.945, "volume": 3986.0}, {"date": "2017-04-13", "close": 0.94, "volume": 1544.0}, {"date": "2017-04-18", "close": 0.94, "volume": 111325.0}, {"date": "2017-04-20", "close": 0.945, "volume": 9747.0}, {"date": "2017-04-21", "close": 0.935, "volume": 5000.0}, {"date": "2017-04-24", "close": 0.93, "volume": 28907.0}, {"date": "2017-04-26", "close": 0.95, "volume": 87661.0}, {"date": "2017-04-27", "close": 0.95, "volume": 19725.0}, {"date": "2017-04-28", "close": 0.96, "volume": 40087.0}, {"date": "2017-05-01", "close": 0.965, "volume": 2236.0}, {"date": "2017-05-02", "close": 0.95, "volume": 3000.0}, {"date": "2017-05-03", "close": 0.92, "volume": 44136.0}, {"date": "2017-05-04", "close": 0.905, "volume": 45042.0}, {"date": "2017-05-05", "close": 0.93, "volume": 18500.0}, {"date": "2017-05-08", "close": 0.915, "volume": 183187.0}, {"date": "2017-05-09", "close": 0.95, "volume": 10000.0}, {"date": "2017-05-10", "close": 0.95, "volume": 7666.0}, {"date": "2017-05-11", "close": 0.945, "volume": 54502.0}, {"date": "2017-05-12", "close": 0.945, "volume": 14797.0}, {"date": "2017-05-15", "close": 0.945, "volume": 58800.0}, {"date": "2017-05-16", "close": 0.915, "volume": 11659.0}, {"date": "2017-05-17", "close": 0.93, "volume": 7093.0}, {"date": "2017-05-18", "close": 0.91, "volume": 12217.0}, {"date": "2017-05-19", "close": 0.925, "volume": 7772.0}, {"date": "2017-05-22", "close": 0.91, "volume": 5014.0}, {"date": "2017-05-23", "close": 0.925, "volume": 142308.0}, {"date": "2017-05-24", "close": 0.9, "volume": 4698.0}, {"date": "2017-05-25", "close": 0.92, "volume": 74932.0}, {"date": "2017-05-26", "close": 0.92, "volume": 8579.0}, {"date": "2017-05-29", "close": 0.885, "volume": 152614.0}, {"date": "2017-05-31", "close": 0.915, "volume": 90904.0}, {"date": "2017-06-01", "close": 0.92, "volume": 38127.0}, {"date": "2017-06-02", "close": 0.91, "volume": 29670.0}, {"date": "2017-06-05", "close": 0.895, "volume": 17166.0}, {"date": "2017-06-06", "close": 0.92, "volume": 22578.0}, {"date": "2017-06-07", "close": 0.895, "volume": 17283.0}, {"date": "2017-06-09", "close": 0.9, "volume": 51900.0}, {"date": "2017-06-13", "close": 0.9, "volume": 27657.0}, {"date": "2017-06-14", "close": 0.91, "volume": 129867.0}, {"date": "2017-06-15", "close": 0.91, "volume": 37310.0}, {"date": "2017-06-16", "close": 0.92, "volume": 73700.0}, {"date": "2017-06-19", "close": 0.92, "volume": 81341.0}, {"date": "2017-06-20", "close": 0.9, "volume": 191607.0}, {"date": "2017-06-21", "close": 0.935, "volume": 38022.0}, {"date": "2017-06-22", "close": 0.895, "volume": 21796.0}, {"date": "2017-06-23", "close": 0.895, "volume": 11275.0}, {"date": "2017-06-26", "close": 0.885, "volume": 117049.0}, {"date": "2017-06-27", "close": 0.92, "volume": 8000.0}, {"date": "2017-06-28", "close": 0.93, "volume": 149894.0}, {"date": "2017-06-29", "close": 0.9, "volume": 111045.0}, {"date": "2017-07-03", "close": 0.9, "volume": 20000.0}, {"date": "2017-07-04", "close": 0.92, "volume": 564.0}, {"date": "2017-07-05", "close": 0.92, "volume": 3120.0}, {"date": "2017-07-06", "close": 0.9, "volume": 4368.0}, {"date": "2017-07-07", "close": 0.895, "volume": 30000.0}, {"date": "2017-07-10", "close": 0.91, "volume": 12051.0}, {"date": "2017-07-11", "close": 0.92, "volume": 26372.0}, {"date": "2017-07-12", "close": 0.93, "volume": 28306.0}, {"date": "2017-07-13", "close": 0.91, "volume": 960.0}, {"date": "2017-07-14", "close": 0.91, "volume": 2355.0}, {"date": "2017-07-18", "close": 0.905, "volume": 222030.0}, {"date": "2017-07-20", "close": 0.905, "volume": 69295.0}, {"date": "2017-07-21", "close": 0.925, "volume": 78625.0}, {"date": "2017-07-24", "close": 0.94, "volume": 53581.0}, {"date": "2017-07-25", "close": 0.945, "volume": 51145.0}, {"date": "2017-07-26", "close": 0.95, "volume": 37880.0}, {"date": "2017-07-27", "close": 0.92, "volume": 68005.0}, {"date": "2017-07-28", "close": 0.91, "volume": 73954.0}, {"date": "2017-07-31", "close": 0.94, "volume": 80337.0}, {"date": "2017-08-01", "close": 0.95, "volume": 26278.0}, {"date": "2017-08-02", "close": 0.94, "volume": 188.0}, {"date": "2017-08-03", "close": 0.95, "volume": 5967.0}, {"date": "2017-08-04", "close": 0.94, "volume": 3745.0}, {"date": "2017-08-07", "close": 0.935, "volume": 22183.0}, {"date": "2017-08-08", "close": 0.92, "volume": 13951.0}, {"date": "2017-08-09", "close": 0.91, "volume": 25000.0}, {"date": "2017-08-11", "close": 0.92, "volume": 5907.0}, {"date": "2017-08-14", "close": 0.865, "volume": 230254.0}, {"date": "2017-08-15", "close": 0.92, "volume": 76076.0}, {"date": "2017-08-16", "close": 0.945, "volume": 22062.0}, {"date": "2017-08-17", "close": 0.945, "volume": 56482.0}, {"date": "2017-08-18", "close": 0.94, "volume": 5359.0}, {"date": "2017-08-21", "close": 0.92, "volume": 3599.0}, {"date": "2017-08-22", "close": 0.9, "volume": 20000.0}, {"date": "2017-08-23", "close": 0.925, "volume": 22019.0}, {"date": "2017-08-24", "close": 0.9, "volume": 62122.0}, {"date": "2017-08-28", "close": 0.9, "volume": 13368.0}, {"date": "2017-08-29", "close": 0.875, "volume": 105025.0}, {"date": "2017-08-30", "close": 0.91, "volume": 8621.0}, {"date": "2017-08-31", "close": 0.875, "volume": 57584.0}, {"date": "2017-09-01", "close": 0.89, "volume": 25000.0}, {"date": "2017-09-04", "close": 0.91, "volume": 27340.0}, {"date": "2017-09-05", "close": 0.92, "volume": 34000.0}, {"date": "2017-09-07", "close": 0.92, "volume": 60656.0}, {"date": "2017-09-08", "close": 0.92, "volume": 60624.0}, {"date": "2017-09-11", "close": 0.92, "volume": 3864.0}, {"date": "2017-09-12", "close": 0.92, "volume": 26844.0}, {"date": "2017-09-14", "close": 0.925, "volume": 68372.0}, {"date": "2017-09-18", "close": 0.93, "volume": 96458.0}, {"date": "2017-09-19", "close": 0.94, "volume": 29623.0}, {"date": "2017-09-20", "close": 0.915, "volume": 72867.0}, {"date": "2017-09-21", "close": 0.915, "volume": 21441.0}, {"date": "2017-09-22", "close": 0.9, "volume": 12720.0}, {"date": "2017-09-25", "close": 0.9, "volume": 22675.0}, {"date": "2017-09-26", "close": 0.875, "volume": 42771.0}, {"date": "2017-09-27", "close": 0.875, "volume": 20031.0}, {"date": "2017-09-28", "close": 0.89, "volume": 28073.0}, {"date": "2017-09-29", "close": 0.875, "volume": 27786.0}, {"date": "2017-10-03", "close": 0.89, "volume": 80715.0}, {"date": "2017-10-05", "close": 0.89, "volume": 12225.0}, {"date": "2017-10-06", "close": 0.87, "volume": 18149.0}, {"date": "2017-10-09", "close": 0.87, "volume": 75288.0}, {"date": "2017-10-10", "close": 0.88, "volume": 70144.0}, {"date": "2017-10-11", "close": 0.9, "volume": 12545.0}, {"date": "2017-10-12", "close": 0.915, "volume": 116971.0}, {"date": "2017-10-13", "close": 0.935, "volume": 47894.0}, {"date": "2017-10-17", "close": 0.935, "volume": 23005.0}, {"date": "2017-10-18", "close": 0.905, "volume": 12275.0}, {"date": "2017-10-19", "close": 0.91, "volume": 11100.0}, {"date": "2017-10-20", "close": 0.92, "volume": 32144.0}, {"date": "2017-10-24", "close": 0.93, "volume": 38689.0}, {"date": "2017-10-25", "close": 0.93, "volume": 51461.0}, {"date": "2017-10-26", "close": 0.935, "volume": 51786.0}, {"date": "2017-10-30", "close": 0.92, "volume": 25000.0}, {"date": "2017-10-31", "close": 0.925, "volume": 25000.0}, {"date": "2017-11-01", "close": 0.905, "volume": 8000.0}, {"date": "2017-11-03", "close": 0.915, "volume": 3500.0}, {"date": "2017-11-06", "close": 0.935, "volume": 119637.0}, {"date": "2017-11-07", "close": 0.94, "volume": 160101.0}, {"date": "2017-11-08", "close": 0.935, "volume": 50500.0}, {"date": "2017-11-09", "close": 0.94, "volume": 56285.0}, {"date": "2017-11-10", "close": 0.935, "volume": 15362.0}, {"date": "2017-11-13", "close": 0.97, "volume": 208422.0}, {"date": "2017-11-14", "close": 0.985, "volume": 327163.0}, {"date": "2017-11-15", "close": 0.98, "volume": 139224.0}, {"date": "2017-11-16", "close": 0.97, "volume": 141797.0}, {"date": "2017-11-17", "close": 0.98, "volume": 147561.0}, {"date": "2017-11-20", "close": 0.97, "volume": 41105.0}, {"date": "2017-11-21", "close": 0.98, "volume": 94718.0}, {"date": "2017-11-22", "close": 0.975, "volume": 28452.0}, {"date": "2017-11-23", "close": 0.975, "volume": 23865.0}, {"date": "2017-11-24", "close": 0.955, "volume": 32810.0}, {"date": "2017-11-27", "close": 0.96, "volume": 24725.0}, {"date": "2017-11-28", "close": 0.97, "volume": 10440.0}, {"date": "2017-11-29", "close": 0.96, "volume": 24961.0}, {"date": "2017-11-30", "close": 0.955, "volume": 45188.0}, {"date": "2017-12-01", "close": 0.95, "volume": 30599.0}, {"date": "2017-12-04", "close": 0.975, "volume": 24379.0}, {"date": "2017-12-05", "close": 0.975, "volume": 83765.0}, {"date": "2017-12-06", "close": 0.975, "volume": 737.0}, {"date": "2017-12-07", "close": 0.985, "volume": 175860.0}, {"date": "2017-12-08", "close": 0.955, "volume": 40312.0}, {"date": "2017-12-11", "close": 0.975, "volume": 42574.0}, {"date": "2017-12-12", "close": 0.975, "volume": 2112.0}, {"date": "2017-12-13", "close": 0.975, "volume": 151141.0}, {"date": "2017-12-14", "close": 0.975, "volume": 74801.0}, {"date": "2017-12-15", "close": 0.975, "volume": 1280.0}, {"date": "2017-12-18", "close": 0.965, "volume": 78022.0}, {"date": "2017-12-19", "close": 0.975, "volume": 162585.0}, {"date": "2017-12-21", "close": 0.975, "volume": 32435.0}, {"date": "2017-12-22", "close": 0.99, "volume": 149366.0}, {"date": "2017-12-27", "close": 0.98, "volume": 17141.0}, {"date": "2017-12-28", "close": 0.99, "volume": 3189.0}, {"date": "2017-12-29", "close": 0.96, "volume": 32014.0}, {"date": "2018-01-02", "close": 0.96, "volume": 12788.0}, {"date": "2018-01-03", "close": 0.965, "volume": 18052.0}, {"date": "2018-01-04", "close": 0.99, "volume": 22447.0}, {"date": "2018-01-05", "close": 0.96, "volume": 9700.0}, {"date": "2018-01-08", "close": 0.945, "volume": 101383.0}, {"date": "2018-01-09", "close": 0.945, "volume": 22000.0}, {"date": "2018-01-10", "close": 0.98, "volume": 66574.0}, {"date": "2018-01-11", "close": 0.98, "volume": 22908.0}, {"date": "2018-01-12", "close": 0.99, "volume": 169463.0}, {"date": "2018-01-15", "close": 0.955, "volume": 278352.0}, {"date": "2018-01-16", "close": 0.97, "volume": 17212.0}, {"date": "2018-01-17", "close": 0.97, "volume": 866.0}, {"date": "2018-01-18", "close": 0.98, "volume": 3202.0}, {"date": "2018-01-19", "close": 0.98, "volume": 41113.0}, {"date": "2018-01-22", "close": 0.985, "volume": 63175.0}, {"date": "2018-01-23", "close": 0.98, "volume": 23788.0}, {"date": "2018-01-24", "close": 0.98, "volume": 67000.0}, {"date": "2018-01-25", "close": 0.975, "volume": 88282.0}, {"date": "2018-01-29", "close": 1.0, "volume": 208402.0}, {"date": "2018-01-30", "close": 1.0, "volume": 6297.0}, {"date": "2018-01-31", "close": 0.99, "volume": 15040.0}, {"date": "2018-02-01", "close": 1.0, "volume": 134960.0}, {"date": "2018-02-02", "close": 0.99, "volume": 61710.0}, {"date": "2018-02-05", "close": 0.995, "volume": 51528.0}, {"date": "2018-02-06", "close": 0.96, "volume": 69543.0}, {"date": "2018-02-07", "close": 0.995, "volume": 64471.0}, {"date": "2018-02-08", "close": 0.985, "volume": 33095.0}, {"date": "2018-02-09", "close": 0.985, "volume": 1456.0}, {"date": "2018-02-12", "close": 0.945, "volume": 19774.0}, {"date": "2018-02-13", "close": 0.98, "volume": 2000.0}, {"date": "2018-02-14", "close": 0.985, "volume": 19622.0}, {"date": "2018-02-15", "close": 0.985, "volume": 19791.0}, {"date": "2018-02-16", "close": 0.97, "volume": 40579.0}, {"date": "2018-02-19", "close": 0.955, "volume": 15151.0}, {"date": "2018-02-21", "close": 0.98, "volume": 47440.0}, {"date": "2018-02-22", "close": 0.985, "volume": 16287.0}, {"date": "2018-02-23", "close": 0.985, "volume": 94476.0}, {"date": "2018-02-26", "close": 0.965, "volume": 60263.0}, {"date": "2018-02-28", "close": 0.975, "volume": 64493.0}, {"date": "2018-03-01", "close": 0.98, "volume": 3609.0}, {"date": "2018-03-02", "close": 0.99, "volume": 102041.0}, {"date": "2018-03-05", "close": 1.0, "volume": 283905.0}, {"date": "2018-03-06", "close": 1.0, "volume": 87676.0}, {"date": "2018-03-07", "close": 0.985, "volume": 40201.0}, {"date": "2018-03-08", "close": 0.98, "volume": 683.0}, {"date": "2018-03-09", "close": 0.99, "volume": 13852.0}, {"date": "2018-03-12", "close": 0.965, "volume": 56863.0}, {"date": "2018-03-13", "close": 0.965, "volume": 71461.0}, {"date": "2018-03-14", "close": 0.97, "volume": 898.0}, {"date": "2018-03-15", "close": 0.98, "volume": 14550.0}, {"date": "2018-03-16", "close": 0.965, "volume": 773233.0}, {"date": "2018-03-19", "close": 0.97, "volume": 21286.0}, {"date": "2018-03-20", "close": 0.965, "volume": 40565.0}, {"date": "2018-03-21", "close": 0.97, "volume": 10001.0}, {"date": "2018-03-22", "close": 0.975, "volume": 39179.0}, {"date": "2018-03-23", "close": 0.975, "volume": 25864.0}, {"date": "2018-03-26", "close": 0.955, "volume": 10709.0}, {"date": "2018-03-27", "close": 0.965, "volume": 36575.0}, {"date": "2018-03-28", "close": 0.965, "volume": 11079.0}, {"date": "2018-03-29", "close": 0.95, "volume": 48859.0}, {"date": "2018-04-03", "close": 0.95, "volume": 35159.0}, {"date": "2018-04-04", "close": 0.94, "volume": 23183.0}, {"date": "2018-04-05", "close": 0.96, "volume": 25701.0}, {"date": "2018-04-06", "close": 0.94, "volume": 120436.0}, {"date": "2018-04-09", "close": 0.94, "volume": 5698.0}, {"date": "2018-04-10", "close": 0.96, "volume": 39590.0}, {"date": "2018-04-11", "close": 0.96, "volume": 53022.0}, {"date": "2018-04-12", "close": 0.96, "volume": 8242.0}, {"date": "2018-04-13", "close": 0.955, "volume": 245250.0}, {"date": "2018-04-16", "close": 0.975, "volume": 20996.0}, {"date": "2018-04-17", "close": 0.96, "volume": 617.0}, {"date": "2018-04-18", "close": 0.975, "volume": 18003.0}, {"date": "2018-04-19", "close": 0.98, "volume": 6277.0}, {"date": "2018-04-20", "close": 0.975, "volume": 80995.0}, {"date": "2018-04-23", "close": 0.955, "volume": 78864.0}, {"date": "2018-04-24", "close": 0.975, "volume": 55207.0}, {"date": "2018-04-26", "close": 0.95, "volume": 1526.0}, {"date": "2018-04-27", "close": 0.975, "volume": 49072.0}, {"date": "2018-04-30", "close": 0.95, "volume": 31388.0}, {"date": "2018-05-01", "close": 0.95, "volume": 10000.0}, {"date": "2018-05-02", "close": 0.96, "volume": 32736.0}, {"date": "2018-05-03", "close": 0.955, "volume": 11267.0}, {"date": "2018-05-04", "close": 0.955, "volume": 19952.0}, {"date": "2018-05-07", "close": 0.965, "volume": 4958.0}, {"date": "2018-05-08", "close": 0.965, "volume": 26155.0}, {"date": "2018-05-09", "close": 0.955, "volume": 33079.0}, {"date": "2018-05-10", "close": 0.955, "volume": 6298.0}, {"date": "2018-05-11", "close": 0.95, "volume": 56798.0}, {"date": "2018-05-14", "close": 0.955, "volume": 26731.0}, {"date": "2018-05-15", "close": 0.96, "volume": 34349.0}, {"date": "2018-05-16", "close": 0.965, "volume": 62195.0}, {"date": "2018-05-17", "close": 0.965, "volume": 8425.0}, {"date": "2018-05-18", "close": 0.965, "volume": 11077.0}, {"date": "2018-05-21", "close": 0.965, "volume": 144566.0}, {"date": "2018-05-22", "close": 0.955, "volume": 105271.0}, {"date": "2018-05-23", "close": 0.97, "volume": 35310.0}, {"date": "2018-05-24", "close": 0.95, "volume": 98695.0}, {"date": "2018-05-25", "close": 0.95, "volume": 30000.0}, {"date": "2018-05-28", "close": 0.965, "volume": 27032.0}, {"date": "2018-05-29", "close": 0.955, "volume": 140500.0}, {"date": "2018-05-30", "close": 0.965, "volume": 7341.0}, {"date": "2018-05-31", "close": 0.965, "volume": 33622.0}, {"date": "2018-06-01", "close": 0.97, "volume": 57273.0}, {"date": "2018-06-04", "close": 0.97, "volume": 50293.0}, {"date": "2018-06-05", "close": 0.97, "volume": 29748.0}, {"date": "2018-06-06", "close": 0.97, "volume": 15690.0}, {"date": "2018-06-07", "close": 0.975, "volume": 80842.0}, {"date": "2018-06-08", "close": 0.975, "volume": 545.0}, {"date": "2018-06-12", "close": 0.98, "volume": 30127.0}, {"date": "2018-06-13", "close": 0.965, "volume": 226056.0}, {"date": "2018-06-14", "close": 0.98, "volume": 46890.0}, {"date": "2018-06-15", "close": 0.985, "volume": 62173.0}, {"date": "2018-06-18", "close": 1.0, "volume": 44901.0}, {"date": "2018-06-19", "close": 1.005, "volume": 122613.0}, {"date": "2018-06-20", "close": 1.005, "volume": 22322.0}, {"date": "2018-06-21", "close": 1.01, "volume": 67306.0}, {"date": "2018-06-22", "close": 1.005, "volume": 21696.0}, {"date": "2018-06-25", "close": 1.01, "volume": 12803.0}, {"date": "2018-06-26", "close": 1.0, "volume": 30500.0}, {"date": "2018-06-27", "close": 0.99, "volume": 5875.0}, {"date": "2018-06-28", "close": 0.995, "volume": 48973.0}, {"date": "2018-06-29", "close": 1.0, "volume": 18717.0}, {"date": "2018-07-02", "close": 1.01, "volume": 20856.0}, {"date": "2018-07-03", "close": 0.985, "volume": 155380.0}, {"date": "2018-07-04", "close": 1.005, "volume": 11731.0}, {"date": "2018-07-05", "close": 1.0, "volume": 27583.0}, {"date": "2018-07-06", "close": 1.005, "volume": 1585.0}, {"date": "2018-07-09", "close": 0.99, "volume": 6712.0}, {"date": "2018-07-10", "close": 1.0, "volume": 35188.0}, {"date": "2018-07-11", "close": 1.01, "volume": 10974.0}, {"date": "2018-07-12", "close": 1.005, "volume": 40198.0}, {"date": "2018-07-13", "close": 1.01, "volume": 80032.0}, {"date": "2018-07-16", "close": 1.015, "volume": 183265.0}, {"date": "2018-07-17", "close": 1.015, "volume": 301160.0}, {"date": "2018-07-18", "close": 1.025, "volume": 36249.0}, {"date": "2018-07-19", "close": 1.025, "volume": 93613.0}, {"date": "2018-07-20", "close": 1.04, "volume": 175691.0}, {"date": "2018-07-23", "close": 1.06, "volume": 103564.0}, {"date": "2018-07-24", "close": 1.055, "volume": 70112.0}, {"date": "2018-07-25", "close": 1.025, "volume": 110737.0}, {"date": "2018-07-26", "close": 1.04, "volume": 23040.0}, {"date": "2018-07-27", "close": 1.035, "volume": 35949.0}, {"date": "2018-07-30", "close": 1.05, "volume": 43423.0}, {"date": "2018-07-31", "close": 1.03, "volume": 114640.0}, {"date": "2018-08-01", "close": 1.03, "volume": 98327.0}, {"date": "2018-08-02", "close": 1.04, "volume": 71775.0}, {"date": "2018-08-03", "close": 1.04, "volume": 110107.0}, {"date": "2018-08-06", "close": 1.07, "volume": 121632.0}, {"date": "2018-08-07", "close": 1.07, "volume": 30732.0}, {"date": "2018-08-08", "close": 1.085, "volume": 47175.0}, {"date": "2018-08-09", "close": 1.085, "volume": 11866.0}, {"date": "2018-08-10", "close": 1.08, "volume": 40177.0}, {"date": "2018-08-13", "close": 1.085, "volume": 72206.0}, {"date": "2018-08-14", "close": 1.085, "volume": 75402.0}, {"date": "2018-08-15", "close": 1.095, "volume": 53179.0}, {"date": "2018-08-16", "close": 1.095, "volume": 22196.0}, {"date": "2018-08-17", "close": 1.085, "volume": 69042.0}, {"date": "2018-08-20", "close": 1.105, "volume": 139884.0}, {"date": "2018-08-21", "close": 1.1, "volume": 66123.0}, {"date": "2018-08-22", "close": 1.1, "volume": 191161.0}, {"date": "2018-08-23", "close": 1.1, "volume": 20649.0}, {"date": "2018-08-24", "close": 1.115, "volume": 51170.0}, {"date": "2018-08-27", "close": 1.155, "volume": 74430.0}, {"date": "2018-08-28", "close": 1.085, "volume": 80000.0}, {"date": "2018-08-29", "close": 1.1, "volume": 4508.0}, {"date": "2018-08-30", "close": 1.085, "volume": 86899.0}, {"date": "2018-08-31", "close": 1.08, "volume": 14696.0}, {"date": "2018-09-03", "close": 1.08, "volume": 7564.0}, {"date": "2018-09-04", "close": 1.07, "volume": 427739.0}, {"date": "2018-09-05", "close": 1.07, "volume": 11049.0}, {"date": "2018-09-06", "close": 1.07, "volume": 91677.0}, {"date": "2018-09-07", "close": 1.04, "volume": 40637.0}, {"date": "2018-09-10", "close": 1.035, "volume": 98350.0}, {"date": "2018-09-11", "close": 1.035, "volume": 15937.0}, {"date": "2018-09-12", "close": 1.04, "volume": 4613.0}, {"date": "2018-09-13", "close": 1.035, "volume": 10000.0}, {"date": "2018-09-14", "close": 1.045, "volume": 107338.0}, {"date": "2018-09-17", "close": 1.01, "volume": 42852.0}, {"date": "2018-09-18", "close": 1.0, "volume": 36126.0}, {"date": "2018-09-19", "close": 1.02, "volume": 1387.0}, {"date": "2018-09-20", "close": 1.0, "volume": 38334.0}, {"date": "2018-09-21", "close": 1.015, "volume": 1723.0}, {"date": "2018-09-24", "close": 1.015, "volume": 1714.0}, {"date": "2018-09-25", "close": 1.025, "volume": 53226.0}, {"date": "2018-09-26", "close": 1.025, "volume": 48124.0}, {"date": "2018-09-27", "close": 1.01, "volume": 2487.0}, {"date": "2018-09-28", "close": 1.0, "volume": 64421.0}, {"date": "2018-10-01", "close": 0.99, "volume": 82924.0}, {"date": "2018-10-02", "close": 1.025, "volume": 20648.0}, {"date": "2018-10-03", "close": 1.0, "volume": 30325.0}, {"date": "2018-10-04", "close": 0.995, "volume": 5240.0}, {"date": "2018-10-05", "close": 1.0, "volume": 10000.0}, {"date": "2018-10-08", "close": 1.005, "volume": 62140.0}, {"date": "2018-10-09", "close": 0.995, "volume": 21976.0}, {"date": "2018-10-10", "close": 1.025, "volume": 99141.0}, {"date": "2018-10-11", "close": 0.97, "volume": 32486.0}, {"date": "2018-10-12", "close": 1.01, "volume": 18691.0}, {"date": "2018-10-15", "close": 1.03, "volume": 28628.0}, {"date": "2018-10-18", "close": 1.005, "volume": 64466.0}, {"date": "2018-10-19", "close": 0.995, "volume": 70034.0}, {"date": "2018-10-23", "close": 0.985, "volume": 6714.0}, {"date": "2018-10-24", "close": 0.99, "volume": 21075.0}, {"date": "2018-10-25", "close": 0.97, "volume": 203243.0}, {"date": "2018-10-26", "close": 0.955, "volume": 29199.0}, {"date": "2018-10-29", "close": 0.94, "volume": 39128.0}, {"date": "2018-10-30", "close": 0.93, "volume": 37275.0}, {"date": "2018-10-31", "close": 0.94, "volume": 61904.0}, {"date": "2018-11-01", "close": 0.95, "volume": 10104.0}, {"date": "2018-11-02", "close": 0.945, "volume": 15125.0}, {"date": "2018-11-05", "close": 0.945, "volume": 47577.0}, {"date": "2018-11-06", "close": 0.94, "volume": 48451.0}, {"date": "2018-11-07", "close": 0.93, "volume": 65318.0}, {"date": "2018-11-08", "close": 0.96, "volume": 38449.0}, {"date": "2018-11-09", "close": 0.955, "volume": 10000.0}, {"date": "2018-11-12", "close": 0.93, "volume": 6097.0}, {"date": "2018-11-13", "close": 0.925, "volume": 63900.0}, {"date": "2018-11-14", "close": 0.93, "volume": 70701.0}, {"date": "2018-11-15", "close": 0.92, "volume": 7821.0}, {"date": "2018-11-19", "close": 0.93, "volume": 2318.0}, {"date": "2018-11-20", "close": 0.94, "volume": 17069.0}, {"date": "2018-11-21", "close": 0.92, "volume": 40354.0}, {"date": "2018-11-22", "close": 0.94, "volume": 23618.0}, {"date": "2018-11-23", "close": 0.925, "volume": 1049.0}, {"date": "2018-11-26", "close": 0.92, "volume": 10000.0}, {"date": "2018-11-27", "close": 0.94, "volume": 55994.0}, {"date": "2018-11-28", "close": 0.93, "volume": 6401.0}, {"date": "2018-11-29", "close": 0.93, "volume": 36076.0}, {"date": "2018-11-30", "close": 0.93, "volume": 2791.0}, {"date": "2018-12-03", "close": 0.93, "volume": 1233.0}, {"date": "2018-12-04", "close": 0.96, "volume": 56579.0}, {"date": "2018-12-05", "close": 0.945, "volume": 27152.0}, {"date": "2018-12-06", "close": 0.925, "volume": 57549.0}, {"date": "2018-12-07", "close": 0.94, "volume": 33832.0}, {"date": "2018-12-10", "close": 0.93, "volume": 37213.0}, {"date": "2018-12-12", "close": 0.945, "volume": 2446.0}, {"date": "2018-12-13", "close": 0.95, "volume": 12894.0}, {"date": "2018-12-14", "close": 0.945, "volume": 6081.0}, {"date": "2018-12-17", "close": 0.94, "volume": 72468.0}, {"date": "2018-12-18", "close": 0.94, "volume": 37814.0}, {"date": "2018-12-19", "close": 0.94, "volume": 5500.0}, {"date": "2018-12-20", "close": 0.945, "volume": 47646.0}, {"date": "2018-12-21", "close": 0.925, "volume": 13455.0}, {"date": "2018-12-24", "close": 0.92, "volume": 24160.0}, {"date": "2018-12-27", "close": 0.925, "volume": 266.0}, {"date": "2018-12-28", "close": 0.93, "volume": 726.0}, {"date": "2019-01-02", "close": 0.95, "volume": 8000.0}, {"date": "2019-01-03", "close": 0.935, "volume": 20997.0}, {"date": "2019-01-04", "close": 0.935, "volume": 8294.0}, {"date": "2019-01-07", "close": 0.93, "volume": 4342.0}, {"date": "2019-01-08", "close": 0.92, "volume": 10027.0}, {"date": "2019-01-09", "close": 0.93, "volume": 6772.0}, {"date": "2019-01-10", "close": 0.93, "volume": 6014.0}, {"date": "2019-01-11", "close": 0.94, "volume": 18219.0}, {"date": "2019-01-14", "close": 0.88, "volume": 15288.0}, {"date": "2019-01-15", "close": 0.88, "volume": 2466.0}, {"date": "2019-01-16", "close": 0.83, "volume": 32757.0}, {"date": "2019-01-17", "close": 0.84, "volume": 26508.0}, {"date": "2019-01-18", "close": 0.86, "volume": 50156.0}, {"date": "2019-01-21", "close": 0.91, "volume": 40264.0}, {"date": "2019-01-22", "close": 0.87, "volume": 41857.0}, {"date": "2019-01-23", "close": 0.875, "volume": 30440.0}, {"date": "2019-01-24", "close": 0.89, "volume": 11984.0}, {"date": "2019-01-25", "close": 0.895, "volume": 4613.0}, {"date": "2019-01-29", "close": 0.87, "volume": 22867.0}, {"date": "2019-01-30", "close": 0.865, "volume": 19208.0}, {"date": "2019-01-31", "close": 0.865, "volume": 1126546.0}, {"date": "2019-02-01", "close": 0.87, "volume": 47706.0}, {"date": "2019-02-04", "close": 0.895, "volume": 5137.0}, {"date": "2019-02-05", "close": 0.9, "volume": 11150.0}, {"date": "2019-02-06", "close": 0.88, "volume": 26894.0}, {"date": "2019-02-07", "close": 0.89, "volume": 27390.0}, {"date": "2019-02-08", "close": 0.89, "volume": 26669.0}, {"date": "2019-02-11", "close": 0.9, "volume": 17636.0}, {"date": "2019-02-12", "close": 0.87, "volume": 9450.0}, {"date": "2019-02-13", "close": 0.895, "volume": 108.0}, {"date": "2019-02-14", "close": 0.87, "volume": 30345.0}, {"date": "2019-02-15", "close": 0.845, "volume": 101254.0}, {"date": "2019-02-18", "close": 0.85, "volume": 6064.0}, {"date": "2019-02-19", "close": 0.84, "volume": 26525.0}, {"date": "2019-02-20", "close": 0.83, "volume": 72568.0}, {"date": "2019-02-21", "close": 0.845, "volume": 6209.0}, {"date": "2019-02-22", "close": 0.875, "volume": 8501.0}, {"date": "2019-02-25", "close": 0.89, "volume": 29326.0}, {"date": "2019-02-28", "close": 0.855, "volume": 28286.0}, {"date": "2019-03-04", "close": 0.87, "volume": 12000.0}, {"date": "2019-03-05", "close": 0.86, "volume": 38701.0}, {"date": "2019-03-06", "close": 0.855, "volume": 20296.0}, {"date": "2019-03-07", "close": 0.845, "volume": 39115.0}, {"date": "2019-03-08", "close": 0.85, "volume": 20000.0}, {"date": "2019-03-11", "close": 0.845, "volume": 17017.0}, {"date": "2019-03-12", "close": 0.845, "volume": 16163.0}, {"date": "2019-03-13", "close": 0.865, "volume": 6311.0}, {"date": "2019-03-14", "close": 0.86, "volume": 30959.0}, {"date": "2019-03-15", "close": 0.855, "volume": 5024.0}, {"date": "2019-03-18", "close": 0.855, "volume": 34731.0}, {"date": "2019-03-19", "close": 0.86, "volume": 4810.0}, {"date": "2019-03-20", "close": 0.85, "volume": 12348.0}, {"date": "2019-03-21", "close": 0.875, "volume": 48418.0}, {"date": "2019-03-22", "close": 0.86, "volume": 415.0}, {"date": "2019-03-25", "close": 0.86, "volume": 58304.0}, {"date": "2019-03-26", "close": 0.85, "volume": 2190.0}, {"date": "2019-03-27", "close": 0.785, "volume": 97560.0}, {"date": "2019-03-28", "close": 0.82, "volume": 55250.0}, {"date": "2019-03-29", "close": 0.845, "volume": 15000.0}, {"date": "2019-04-01", "close": 0.825, "volume": 25774.0}, {"date": "2019-04-02", "close": 0.83, "volume": 268629.0}, {"date": "2019-04-03", "close": 0.835, "volume": 36011.0}, {"date": "2019-04-05", "close": 0.86, "volume": 105633.0}, {"date": "2019-04-08", "close": 0.865, "volume": 29710.0}, {"date": "2019-04-09", "close": 0.85, "volume": 5859.0}, {"date": "2019-04-10", "close": 0.84, "volume": 3315.0}, {"date": "2019-04-12", "close": 0.83, "volume": 15538.0}, {"date": "2019-04-15", "close": 0.84, "volume": 11000.0}, {"date": "2019-04-16", "close": 0.86, "volume": 27520.0}, {"date": "2019-04-17", "close": 0.88, "volume": 1868.0}, {"date": "2019-04-18", "close": 0.9, "volume": 45300.0}, {"date": "2019-04-23", "close": 0.85, "volume": 3113.0}, {"date": "2019-04-24", "close": 0.85, "volume": 28121.0}, {"date": "2019-04-26", "close": 0.84, "volume": 63700.0}, {"date": "2019-04-29", "close": 0.845, "volume": 506.0}, {"date": "2019-04-30", "close": 0.875, "volume": 45817.0}, {"date": "2019-05-03", "close": 0.85, "volume": 95337.0}, {"date": "2019-05-06", "close": 0.86, "volume": 79870.0}, {"date": "2019-05-07", "close": 0.835, "volume": 83378.0}, {"date": "2019-05-08", "close": 0.82, "volume": 32086.0}, {"date": "2019-05-09", "close": 0.86, "volume": 33859.0}, {"date": "2019-05-10", "close": 0.83, "volume": 61922.0}, {"date": "2019-05-13", "close": 0.83, "volume": 21044.0}, {"date": "2019-05-14", "close": 0.83, "volume": 8502.0}, {"date": "2019-05-15", "close": 0.835, "volume": 280986.0}, {"date": "2019-05-16", "close": 0.83, "volume": 14506.0}, {"date": "2019-05-17", "close": 0.82, "volume": 10484.0}, {"date": "2019-05-20", "close": 0.83, "volume": 54901.0}, {"date": "2019-05-21", "close": 0.83, "volume": 4314.0}, {"date": "2019-05-22", "close": 0.82, "volume": 34869.0}, {"date": "2019-05-23", "close": 0.83, "volume": 26135.0}, {"date": "2019-05-24", "close": 0.875, "volume": 58056.0}, {"date": "2019-05-27", "close": 0.87, "volume": 5120.0}, {"date": "2019-05-28", "close": 0.825, "volume": 2297.0}, {"date": "2019-05-29", "close": 0.825, "volume": 3062.0}, {"date": "2019-05-30", "close": 0.84, "volume": 26935.0}, {"date": "2019-05-31", "close": 0.85, "volume": 8481.0}, {"date": "2019-06-03", "close": 0.865, "volume": 37668.0}, {"date": "2019-06-04", "close": 0.845, "volume": 24737.0}, {"date": "2019-06-06", "close": 0.845, "volume": 13550.0}, {"date": "2019-06-07", "close": 0.83, "volume": 153809.0}, {"date": "2019-06-11", "close": 0.85, "volume": 64867.0}, {"date": "2019-06-12", "close": 0.815, "volume": 44700.0}, {"date": "2019-06-13", "close": 0.85, "volume": 7752.0}, {"date": "2019-06-14", "close": 0.82, "volume": 1250.0}, {"date": "2019-06-17", "close": 0.825, "volume": 43750.0}, {"date": "2019-06-18", "close": 0.83, "volume": 30000.0}, {"date": "2019-06-19", "close": 0.825, "volume": 22596.0}, {"date": "2019-06-20", "close": 0.815, "volume": 59775.0}, {"date": "2019-06-21", "close": 0.815, "volume": 108110.0}, {"date": "2019-06-24", "close": 0.805, "volume": 11916.0}, {"date": "2019-06-25", "close": 0.81, "volume": 106362.0}, {"date": "2019-06-26", "close": 0.82, "volume": 39843.0}, {"date": "2019-06-27", "close": 0.82, "volume": 100865.0}, {"date": "2019-06-28", "close": 0.83, "volume": 82023.0}, {"date": "2019-07-01", "close": 0.815, "volume": 114323.0}, {"date": "2019-07-02", "close": 0.81, "volume": 54482.0}, {"date": "2019-07-03", "close": 0.84, "volume": 125935.0}, {"date": "2019-07-04", "close": 0.84, "volume": 87103.0}, {"date": "2019-07-05", "close": 0.85, "volume": 11764.0}, {"date": "2019-07-08", "close": 0.845, "volume": 21016.0}, {"date": "2019-07-09", "close": 0.845, "volume": 16960.0}, {"date": "2019-07-10", "close": 0.84, "volume": 15922.0}, {"date": "2019-07-11", "close": 0.835, "volume": 27800.0}, {"date": "2019-07-12", "close": 0.845, "volume": 14487.0}, {"date": "2019-07-15", "close": 0.845, "volume": 19531.0}, {"date": "2019-07-16", "close": 0.845, "volume": 17877.0}, {"date": "2019-07-17", "close": 0.84, "volume": 9067.0}, {"date": "2019-07-18", "close": 0.835, "volume": 1746.0}, {"date": "2019-07-19", "close": 0.82, "volume": 101059.0}, {"date": "2019-07-22", "close": 0.815, "volume": 203249.0}, {"date": "2019-07-23", "close": 0.83, "volume": 57926.0}, {"date": "2019-07-24", "close": 0.815, "volume": 15000.0}, {"date": "2019-07-25", "close": 0.82, "volume": 12170.0}, {"date": "2019-07-26", "close": 0.82, "volume": 268.0}, {"date": "2019-07-29", "close": 0.82, "volume": 45226.0}, {"date": "2019-07-30", "close": 0.82, "volume": 33434.0}, {"date": "2019-07-31", "close": 0.84, "volume": 24000.0}, {"date": "2019-08-01", "close": 0.82, "volume": 135924.0}, {"date": "2019-08-02", "close": 0.84, "volume": 21004.0}, {"date": "2019-08-05", "close": 0.82, "volume": 55222.0}, {"date": "2019-08-06", "close": 0.815, "volume": 131764.0}, {"date": "2019-08-07", "close": 0.815, "volume": 26253.0}, {"date": "2019-08-08", "close": 0.81, "volume": 133213.0}, {"date": "2019-08-09", "close": 0.825, "volume": 20657.0}, {"date": "2019-08-12", "close": 0.822, "volume": 51444.0}, {"date": "2019-08-13", "close": 0.83, "volume": 2950.0}, {"date": "2019-08-14", "close": 0.83, "volume": 6024.0}, {"date": "2019-08-15", "close": 0.815, "volume": 74045.0}, {"date": "2019-08-16", "close": 0.81, "volume": 89550.0}, {"date": "2019-08-19", "close": 0.81, "volume": 126592.0}, {"date": "2019-08-20", "close": 0.82, "volume": 62648.0}, {"date": "2019-08-21", "close": 0.815, "volume": 134315.0}, {"date": "2019-08-22", "close": 0.825, "volume": 58578.0}, {"date": "2019-08-23", "close": 0.82, "volume": 30183.0}, {"date": "2019-08-26", "close": 0.81, "volume": 89805.0}, {"date": "2019-08-27", "close": 0.81, "volume": 87165.0}, {"date": "2019-08-28", "close": 0.8, "volume": 70616.0}, {"date": "2019-08-29", "close": 0.8, "volume": 140430.0}, {"date": "2019-08-30", "close": 0.8, "volume": 1000.0}, {"date": "2019-09-02", "close": 0.8, "volume": 30035.0}, {"date": "2019-09-03", "close": 0.81, "volume": 38034.0}, {"date": "2019-09-04", "close": 0.81, "volume": 60000.0}, {"date": "2019-09-05", "close": 0.815, "volume": 72178.0}, {"date": "2019-09-06", "close": 0.815, "volume": 94004.0}, {"date": "2019-09-09", "close": 0.83, "volume": 86122.0}, {"date": "2019-09-10", "close": 0.84, "volume": 60477.0}, {"date": "2019-09-11", "close": 0.845, "volume": 5889.0}, {"date": "2019-09-12", "close": 0.89, "volume": 179336.0}, {"date": "2019-09-13", "close": 0.86, "volume": 23143.0}, {"date": "2019-09-16", "close": 0.84, "volume": 53861.0}, {"date": "2019-09-17", "close": 0.855, "volume": 17723.0}, {"date": "2019-09-18", "close": 0.855, "volume": 84002.0}, {"date": "2019-09-19", "close": 0.85, "volume": 20795.0}, {"date": "2019-09-20", "close": 0.86, "volume": 118157.0}, {"date": "2019-09-23", "close": 0.865, "volume": 21801.0}, {"date": "2019-09-24", "close": 0.865, "volume": 3468.0}, {"date": "2019-09-25", "close": 0.85, "volume": 71748.0}, {"date": "2019-09-26", "close": 0.84, "volume": 29396.0}, {"date": "2019-09-27", "close": 0.85, "volume": 2711.0}, {"date": "2019-09-30", "close": 0.85, "volume": 2289.0}, {"date": "2019-10-02", "close": 0.845, "volume": 2453.0}, {"date": "2019-10-03", "close": 0.845, "volume": 2280.0}, {"date": "2019-10-04", "close": 0.85, "volume": 1757.0}, {"date": "2019-10-07", "close": 0.85, "volume": 6103.0}, {"date": "2019-10-08", "close": 0.85, "volume": 61037.0}, {"date": "2019-10-09", "close": 0.84, "volume": 13586.0}, {"date": "2019-10-10", "close": 0.84, "volume": 18037.0}, {"date": "2019-10-11", "close": 0.84, "volume": 19207.0}, {"date": "2019-10-14", "close": 0.85, "volume": 15965.0}, {"date": "2019-10-15", "close": 0.85, "volume": 35.0}, {"date": "2019-10-16", "close": 0.84, "volume": 51208.0}, {"date": "2019-10-17", "close": 0.86, "volume": 222689.0}, {"date": "2019-10-18", "close": 0.86, "volume": 195089.0}, {"date": "2019-10-21", "close": 0.865, "volume": 11666.0}, {"date": "2019-10-22", "close": 0.86, "volume": 49929.0}, {"date": "2019-10-23", "close": 0.84, "volume": 108501.0}, {"date": "2019-10-24", "close": 0.86, "volume": 138563.0}, {"date": "2019-10-25", "close": 0.865, "volume": 4760.0}, {"date": "2019-10-28", "close": 0.86, "volume": 28644.0}, {"date": "2019-10-29", "close": 0.87, "volume": 113839.0}, {"date": "2019-10-31", "close": 0.885, "volume": 6862.0}, {"date": "2019-11-01", "close": 0.87, "volume": 14311.0}, {"date": "2019-11-04", "close": 0.88, "volume": 192866.0}, {"date": "2019-11-05", "close": 0.87, "volume": 58117.0}, {"date": "2019-11-06", "close": 0.86, "volume": 52885.0}, {"date": "2019-11-07", "close": 0.88, "volume": 110738.0}, {"date": "2019-11-08", "close": 0.88, "volume": 89385.0}, {"date": "2019-11-11", "close": 0.88, "volume": 50000.0}, {"date": "2019-11-12", "close": 0.865, "volume": 484461.0}, {"date": "2019-11-14", "close": 0.865, "volume": 200000.0}, {"date": "2019-11-15", "close": 0.86, "volume": 11390.0}, {"date": "2019-11-18", "close": 0.86, "volume": 11130.0}, {"date": "2019-11-19", "close": 0.84, "volume": 23438.0}, {"date": "2019-11-20", "close": 0.85, "volume": 1000.0}, {"date": "2019-11-21", "close": 0.84, "volume": 31431.0}, {"date": "2019-11-22", "close": 0.83, "volume": 23317.0}, {"date": "2019-11-25", "close": 0.845, "volume": 82067.0}, {"date": "2019-11-26", "close": 0.845, "volume": 42977.0}, {"date": "2019-11-27", "close": 0.855, "volume": 6472.0}, {"date": "2019-11-28", "close": 0.835, "volume": 16606.0}, {"date": "2019-11-29", "close": 0.835, "volume": 47571.0}, {"date": "2019-12-02", "close": 0.845, "volume": 1006.0}, {"date": "2019-12-03", "close": 0.835, "volume": 23864.0}, {"date": "2019-12-04", "close": 0.825, "volume": 37206.0}, {"date": "2019-12-09", "close": 0.825, "volume": 24155.0}, {"date": "2019-12-10", "close": 0.825, "volume": 9509.0}, {"date": "2019-12-11", "close": 0.82, "volume": 51302.0}, {"date": "2019-12-12", "close": 0.815, "volume": 31279.0}, {"date": "2019-12-13", "close": 0.815, "volume": 199166.0}, {"date": "2019-12-16", "close": 0.815, "volume": 24540.0}, {"date": "2019-12-18", "close": 0.825, "volume": 7424.0}, {"date": "2019-12-19", "close": 0.825, "volume": 2500.0}, {"date": "2019-12-20", "close": 0.83, "volume": 55887.0}, {"date": "2019-12-23", "close": 0.83, "volume": 2090.0}, {"date": "2019-12-24", "close": 0.835, "volume": 5994.0}, {"date": "2019-12-30", "close": 0.825, "volume": 19644.0}, {"date": "2019-12-31", "close": 0.84, "volume": 13365.0}, {"date": "2020-01-02", "close": 0.835, "volume": 47136.0}, {"date": "2020-01-03", "close": 0.825, "volume": 1165.0}, {"date": "2020-01-06", "close": 0.825, "volume": 8897.0}, {"date": "2020-01-07", "close": 0.825, "volume": 5669.0}, {"date": "2020-01-08", "close": 0.825, "volume": 4420.0}, {"date": "2020-01-10", "close": 0.82, "volume": 61645.0}, {"date": "2020-01-13", "close": 0.82, "volume": 5075.0}, {"date": "2020-01-14", "close": 0.82, "volume": 48050.0}, {"date": "2020-01-15", "close": 0.815, "volume": 165761.0}, {"date": "2020-01-16", "close": 0.815, "volume": 109160.0}, {"date": "2020-01-17", "close": 0.82, "volume": 57232.0}, {"date": "2020-01-20", "close": 0.82, "volume": 48567.0}, {"date": "2020-01-21", "close": 0.815, "volume": 58815.0}, {"date": "2020-01-22", "close": 0.815, "volume": 85934.0}, {"date": "2020-01-23", "close": 0.815, "volume": 3050.0}, {"date": "2020-01-24", "close": 0.83, "volume": 25910.0}, {"date": "2020-01-28", "close": 0.81, "volume": 161601.0}, {"date": "2020-01-29", "close": 0.795, "volume": 272005.0}, {"date": "2020-01-30", "close": 0.815, "volume": 130645.0}, {"date": "2020-01-31", "close": 0.795, "volume": 20560.0}, {"date": "2020-02-03", "close": 0.79, "volume": 71494.0}, {"date": "2020-02-04", "close": 0.82, "volume": 33015.0}, {"date": "2020-02-05", "close": 0.785, "volume": 52884.0}, {"date": "2020-02-06", "close": 0.8, "volume": 398732.0}, {"date": "2020-02-07", "close": 0.8, "volume": 92460.0}, {"date": "2020-02-11", "close": 0.805, "volume": 129408.0}, {"date": "2020-02-12", "close": 0.8, "volume": 26000.0}, {"date": "2020-02-13", "close": 0.815, "volume": 185252.0}, {"date": "2020-02-14", "close": 0.82, "volume": 25863.0}, {"date": "2020-02-17", "close": 0.825, "volume": 34321.0}, {"date": "2020-02-18", "close": 0.82, "volume": 33674.0}, {"date": "2020-02-19", "close": 0.85, "volume": 5000.0}, {"date": "2020-02-20", "close": 0.85, "volume": 55000.0}, {"date": "2020-02-21", "close": 0.85, "volume": 136237.0}, {"date": "2020-02-24", "close": 0.845, "volume": 295958.0}, {"date": "2020-02-25", "close": 0.84, "volume": 246158.0}, {"date": "2020-02-26", "close": 0.825, "volume": 71307.0}, {"date": "2020-02-27", "close": 0.82, "volume": 49958.0}, {"date": "2020-02-28", "close": 0.79, "volume": 262486.0}, {"date": "2020-03-02", "close": 0.76, "volume": 17043.0}, {"date": "2020-03-03", "close": 0.8, "volume": 16460.0}, {"date": "2020-03-04", "close": 0.8, "volume": 483.0}, {"date": "2020-03-05", "close": 0.795, "volume": 33653.0}, {"date": "2020-03-06", "close": 0.785, "volume": 30000.0}, {"date": "2020-03-09", "close": 0.76, "volume": 50496.0}, {"date": "2020-03-10", "close": 0.73, "volume": 228524.0}, {"date": "2020-03-11", "close": 0.75, "volume": 62000.0}, {"date": "2020-03-12", "close": 0.72, "volume": 49554.0}, {"date": "2020-03-13", "close": 0.69, "volume": 19122.0}, {"date": "2020-03-17", "close": 0.64, "volume": 56000.0}, {"date": "2020-03-18", "close": 0.58, "volume": 30510.0}, {"date": "2020-03-19", "close": 0.58, "volume": 440.0}, {"date": "2020-03-20", "close": 0.57, "volume": 41198.0}, {"date": "2020-03-23", "close": 0.51, "volume": 190037.0}, {"date": "2020-03-24", "close": 0.505, "volume": 131957.0}, {"date": "2020-03-25", "close": 0.52, "volume": 25000.0}, {"date": "2020-03-26", "close": 0.53, "volume": 80493.0}, {"date": "2020-03-27", "close": 0.51, "volume": 188972.0}, {"date": "2020-03-30", "close": 0.515, "volume": 48638.0}, {"date": "2020-03-31", "close": 0.5, "volume": 235864.0}, {"date": "2020-04-01", "close": 0.515, "volume": 149417.0}, {"date": "2020-04-02", "close": 0.49, "volume": 59310.0}, {"date": "2020-04-03", "close": 0.5, "volume": 85584.0}, {"date": "2020-04-06", "close": 0.535, "volume": 97420.0}, {"date": "2020-04-07", "close": 0.545, "volume": 34566.0}, {"date": "2020-04-08", "close": 0.53, "volume": 58500.0}, {"date": "2020-04-09", "close": 0.54, "volume": 103148.0}, {"date": "2020-04-14", "close": 0.59, "volume": 91434.0}, {"date": "2020-04-15", "close": 0.6, "volume": 73041.0}, {"date": "2020-04-16", "close": 0.57, "volume": 53388.0}, {"date": "2020-04-17", "close": 0.59, "volume": 90666.0}, {"date": "2020-04-20", "close": 0.57, "volume": 62200.0}, {"date": "2020-04-21", "close": 0.57, "volume": 18096.0}, {"date": "2020-04-22", "close": 0.615, "volume": 76470.0}, {"date": "2020-04-23", "close": 0.64, "volume": 58808.0}, {"date": "2020-04-24", "close": 0.635, "volume": 11688.0}, {"date": "2020-04-27", "close": 0.64, "volume": 61779.0}, {"date": "2020-04-28", "close": 0.63, "volume": 73394.0}, {"date": "2020-04-29", "close": 0.65, "volume": 142687.0}, {"date": "2020-04-30", "close": 0.63, "volume": 32000.0}, {"date": "2020-05-01", "close": 0.61, "volume": 70000.0}, {"date": "2020-05-04", "close": 0.65, "volume": 52210.0}, {"date": "2020-05-05", "close": 0.68, "volume": 32035.0}, {"date": "2020-05-06", "close": 0.65, "volume": 27357.0}, {"date": "2020-05-07", "close": 0.625, "volume": 11668.0}, {"date": "2020-05-08", "close": 0.61, "volume": 101811.0}, {"date": "2020-05-11", "close": 0.62, "volume": 16000.0}, {"date": "2020-05-12", "close": 0.64, "volume": 7812.0}, {"date": "2020-05-13", "close": 0.62, "volume": 29268.0}, {"date": "2020-05-15", "close": 0.615, "volume": 18960.0}, {"date": "2020-05-18", "close": 0.615, "volume": 10685.0}, {"date": "2020-05-19", "close": 0.61, "volume": 31185.0}, {"date": "2020-05-22", "close": 0.625, "volume": 25189.0}, {"date": "2020-05-25", "close": 0.63, "volume": 82458.0}, {"date": "2020-05-26", "close": 0.645, "volume": 252.0}, {"date": "2020-05-27", "close": 0.625, "volume": 70901.0}, {"date": "2020-05-28", "close": 0.665, "volume": 50177.0}, {"date": "2020-05-29", "close": 0.665, "volume": 31580.0}, {"date": "2020-06-01", "close": 0.64, "volume": 10121.0}, {"date": "2020-06-02", "close": 0.67, "volume": 25405.0}, {"date": "2020-06-03", "close": 0.68, "volume": 9475.0}, {"date": "2020-06-05", "close": 0.65, "volume": 73635.0}, {"date": "2020-06-09", "close": 0.67, "volume": 26041.0}, {"date": "2020-06-10", "close": 0.67, "volume": 17879.0}, {"date": "2020-06-11", "close": 0.68, "volume": 88903.0}, {"date": "2020-06-12", "close": 0.675, "volume": 59459.0}, {"date": "2020-06-15", "close": 0.675, "volume": 10826.0}, {"date": "2020-06-16", "close": 0.68, "volume": 7941.0}, {"date": "2020-06-17", "close": 0.68, "volume": 43854.0}, {"date": "2020-06-22", "close": 0.665, "volume": 6436.0}, {"date": "2020-06-23", "close": 0.665, "volume": 78302.0}, {"date": "2020-06-24", "close": 0.67, "volume": 86291.0}, {"date": "2020-06-25", "close": 0.665, "volume": 13564.0}, {"date": "2020-06-29", "close": 0.69, "volume": 14226.0}, {"date": "2020-06-30", "close": 0.68, "volume": 44758.0}, {"date": "2020-07-01", "close": 0.69, "volume": 17442.0}, {"date": "2020-07-02", "close": 0.7, "volume": 34743.0}, {"date": "2020-07-03", "close": 0.7, "volume": 877.0}, {"date": "2020-07-06", "close": 0.7, "volume": 2957.0}, {"date": "2020-07-07", "close": 0.67, "volume": 38966.0}, {"date": "2020-07-08", "close": 0.7, "volume": 32000.0}, {"date": "2020-07-09", "close": 0.7, "volume": 740.0}, {"date": "2020-07-10", "close": 0.685, "volume": 24965.0}, {"date": "2020-07-13", "close": 0.67, "volume": 6694.0}, {"date": "2020-07-14", "close": 0.69, "volume": 24031.0}, {"date": "2020-07-15", "close": 0.695, "volume": 59999.0}, {"date": "2020-07-16", "close": 0.695, "volume": 41195.0}, {"date": "2020-07-17", "close": 0.7, "volume": 37500.0}, {"date": "2020-07-20", "close": 0.7, "volume": 12466.0}, {"date": "2020-07-21", "close": 0.71, "volume": 50000.0}, {"date": "2020-07-22", "close": 0.69, "volume": 14095.0}, {"date": "2020-07-23", "close": 0.69, "volume": 6179.0}, {"date": "2020-07-24", "close": 0.675, "volume": 4274.0}, {"date": "2020-07-27", "close": 0.7, "volume": 67000.0}, {"date": "2020-07-28", "close": 0.7, "volume": 73719.0}, {"date": "2020-07-29", "close": 0.695, "volume": 30989.0}, {"date": "2020-07-30", "close": 0.675, "volume": 26710.0}, {"date": "2020-07-31", "close": 0.675, "volume": 14218.0}, {"date": "2020-08-03", "close": 0.715, "volume": 5000.0}, {"date": "2020-08-04", "close": 0.675, "volume": 4020.0}, {"date": "2020-08-05", "close": 0.675, "volume": 12851.0}, {"date": "2020-08-06", "close": 0.68, "volume": 4145.0}, {"date": "2020-08-07", "close": 0.68, "volume": 4236.0}, {"date": "2020-08-10", "close": 0.68, "volume": 15000.0}, {"date": "2020-08-13", "close": 0.695, "volume": 1704.0}, {"date": "2020-08-14", "close": 0.69, "volume": 4073.0}, {"date": "2020-08-17", "close": 0.7, "volume": 36473.0}, {"date": "2020-08-18", "close": 0.7, "volume": 28172.0}, {"date": "2020-08-19", "close": 0.7, "volume": 79167.0}, {"date": "2020-08-20", "close": 0.7, "volume": 29447.0}, {"date": "2020-08-24", "close": 0.69, "volume": 3408.0}, {"date": "2020-08-25", "close": 0.695, "volume": 37314.0}, {"date": "2020-08-26", "close": 0.7, "volume": 31054.0}, {"date": "2020-08-27", "close": 0.705, "volume": 767.0}, {"date": "2020-08-28", "close": 0.7, "volume": 52770.0}, {"date": "2020-08-31", "close": 0.73, "volume": 86604.0}, {"date": "2020-09-01", "close": 0.73, "volume": 15000.0}, {"date": "2020-09-02", "close": 0.7, "volume": 4784.0}, {"date": "2020-09-03", "close": 0.72, "volume": 48421.0}, {"date": "2020-09-04", "close": 0.72, "volume": 14840.0}, {"date": "2020-09-07", "close": 0.735, "volume": 54000.0}, {"date": "2020-09-08", "close": 0.725, "volume": 22727.0}, {"date": "2020-09-09", "close": 0.735, "volume": 50000.0}, {"date": "2020-09-10", "close": 0.75, "volume": 29000.0}, {"date": "2020-09-11", "close": 0.74, "volume": 28400.0}, {"date": "2020-09-14", "close": 0.735, "volume": 5000.0}, {"date": "2020-09-15", "close": 0.735, "volume": 12333.0}, {"date": "2020-09-16", "close": 0.73, "volume": 4500.0}, {"date": "2020-09-17", "close": 0.73, "volume": 20000.0}, {"date": "2020-09-18", "close": 0.73, "volume": 17776.0}, {"date": "2020-09-21", "close": 0.755, "volume": 67136.0}, {"date": "2020-09-22", "close": 0.76, "volume": 3631.0}, {"date": "2020-09-23", "close": 0.75, "volume": 2680.0}, {"date": "2020-09-24", "close": 0.73, "volume": 7500.0}, {"date": "2020-09-25", "close": 0.715, "volume": 14685.0}, {"date": "2020-09-29", "close": 0.72, "volume": 7607.0}, {"date": "2020-10-02", "close": 0.74, "volume": 30343.0}, {"date": "2020-10-08", "close": 0.73, "volume": 14840.0}, {"date": "2020-10-12", "close": 0.73, "volume": 24262.0}, {"date": "2020-10-13", "close": 0.73, "volume": 1386.0}, {"date": "2020-10-14", "close": 0.715, "volume": 5146.0}, {"date": "2020-10-15", "close": 0.715, "volume": 861.0}, {"date": "2020-10-16", "close": 0.73, "volume": 46501.0}, {"date": "2020-10-19", "close": 0.73, "volume": 38809.0}, {"date": "2020-10-20", "close": 0.73, "volume": 52001.0}, {"date": "2020-10-21", "close": 0.73, "volume": 3631.0}, {"date": "2020-10-23", "close": 0.76, "volume": 36000.0}, {"date": "2020-10-26", "close": 0.75, "volume": 17724.0}, {"date": "2020-10-27", "close": 0.74, "volume": 69300.0}, {"date": "2020-10-28", "close": 0.725, "volume": 30625.0}, {"date": "2020-10-29", "close": 0.75, "volume": 14205.0}, {"date": "2020-10-30", "close": 0.75, "volume": 20000.0}, {"date": "2020-11-02", "close": 0.725, "volume": 61483.0}, {"date": "2020-11-03", "close": 0.72, "volume": 49819.0}, {"date": "2020-11-04", "close": 0.74, "volume": 29795.0}, {"date": "2020-11-09", "close": 0.73, "volume": 42506.0}, {"date": "2020-11-10", "close": 0.745, "volume": 516860.0}, {"date": "2020-11-11", "close": 0.74, "volume": 75346.0}, {"date": "2020-11-12", "close": 0.73, "volume": 18669.0}, {"date": "2020-11-13", "close": 0.75, "volume": 77510.0}, {"date": "2020-11-17", "close": 0.725, "volume": 56214.0}, {"date": "2020-11-18", "close": 0.73, "volume": 5750.0}, {"date": "2020-11-19", "close": 0.75, "volume": 7269.0}, {"date": "2020-11-20", "close": 0.77, "volume": 104624.0}, {"date": "2020-11-23", "close": 0.78, "volume": 70146.0}, {"date": "2020-11-24", "close": 0.78, "volume": 64695.0}, {"date": "2020-11-25", "close": 0.76, "volume": 113788.0}, {"date": "2020-11-26", "close": 0.74, "volume": 100162.0}, {"date": "2020-11-27", "close": 0.76, "volume": 112786.0}, {"date": "2020-11-30", "close": 0.76, "volume": 22114.0}, {"date": "2020-12-02", "close": 0.76, "volume": 12250.0}, {"date": "2020-12-03", "close": 0.74, "volume": 75000.0}, {"date": "2020-12-04", "close": 0.74, "volume": 86989.0}, {"date": "2020-12-07", "close": 0.75, "volume": 56099.0}, {"date": "2020-12-08", "close": 0.75, "volume": 33600.0}, {"date": "2020-12-09", "close": 0.75, "volume": 5500.0}, {"date": "2020-12-11", "close": 0.74, "volume": 8576.0}, {"date": "2020-12-14", "close": 0.74, "volume": 22467.0}, {"date": "2020-12-15", "close": 0.765, "volume": 64818.0}, {"date": "2020-12-16", "close": 0.76, "volume": 96519.0}, {"date": "2020-12-17", "close": 0.77, "volume": 67600.0}, {"date": "2020-12-24", "close": 0.76, "volume": 10000.0}, {"date": "2020-12-29", "close": 0.765, "volume": 31798.0}, {"date": "2020-12-30", "close": 0.76, "volume": 41942.0}, {"date": "2021-01-04", "close": 0.76, "volume": 20054.0}, {"date": "2021-01-05", "close": 0.76, "volume": 6240.0}, {"date": "2021-01-08", "close": 0.745, "volume": 26194.0}, {"date": "2021-01-11", "close": 0.75, "volume": 148.0}, {"date": "2021-01-13", "close": 0.73, "volume": 36397.0}, {"date": "2021-01-14", "close": 0.73, "volume": 31818.0}, {"date": "2021-01-15", "close": 0.73, "volume": 43269.0}, {"date": "2021-01-18", "close": 0.73, "volume": 106000.0}, {"date": "2021-01-19", "close": 0.73, "volume": 56529.0}, {"date": "2021-01-20", "close": 0.73, "volume": 49053.0}, {"date": "2021-01-21", "close": 0.73, "volume": 106092.0}, {"date": "2021-01-22", "close": 0.745, "volume": 86993.0}, {"date": "2021-01-25", "close": 0.745, "volume": 73359.0}, {"date": "2021-01-27", "close": 0.75, "volume": 41730.0}, {"date": "2021-01-28", "close": 0.725, "volume": 35121.0}, {"date": "2021-01-29", "close": 0.71, "volume": 137596.0}, {"date": "2021-02-01", "close": 0.72, "volume": 7404.0}, {"date": "2021-02-02", "close": 0.75, "volume": 29100.0}, {"date": "2021-02-04", "close": 0.725, "volume": 2089.0}, {"date": "2021-02-05", "close": 0.745, "volume": 2161.0}, {"date": "2021-02-08", "close": 0.745, "volume": 21208.0}, {"date": "2021-02-11", "close": 0.76, "volume": 202036.0}, {"date": "2021-02-12", "close": 0.755, "volume": 97750.0}, {"date": "2021-02-15", "close": 0.76, "volume": 5076.0}, {"date": "2021-02-16", "close": 0.77, "volume": 56436.0}, {"date": "2021-02-18", "close": 0.79, "volume": 135165.0}, {"date": "2021-02-19", "close": 0.75, "volume": 11283.0}, {"date": "2021-02-22", "close": 0.785, "volume": 137331.0}, {"date": "2021-02-23", "close": 0.795, "volume": 71685.0}, {"date": "2021-02-24", "close": 0.78, "volume": 35000.0}, {"date": "2021-02-25", "close": 0.74, "volume": 76234.0}, {"date": "2021-02-26", "close": 0.725, "volume": 106878.0}, {"date": "2021-03-01", "close": 0.725, "volume": 7000.0}, {"date": "2021-03-02", "close": 0.75, "volume": 6000.0}, {"date": "2021-03-04", "close": 0.725, "volume": 3525.0}, {"date": "2021-03-05", "close": 0.72, "volume": 46867.0}, {"date": "2021-03-08", "close": 0.745, "volume": 20000.0}, {"date": "2021-03-09", "close": 0.71, "volume": 60429.0}, {"date": "2021-03-10", "close": 0.75, "volume": 42053.0}, {"date": "2021-03-11", "close": 0.76, "volume": 686.0}, {"date": "2021-03-15", "close": 0.715, "volume": 23157.0}, {"date": "2021-03-16", "close": 0.745, "volume": 290.0}, {"date": "2021-03-17", "close": 0.745, "volume": 1105.0}, {"date": "2021-03-18", "close": 0.73, "volume": 35674.0}, {"date": "2021-03-22", "close": 0.745, "volume": 47130.0}, {"date": "2021-03-23", "close": 0.745, "volume": 12340.0}, {"date": "2021-03-25", "close": 0.74, "volume": 125770.0}, {"date": "2021-03-26", "close": 0.745, "volume": 46636.0}, {"date": "2021-03-29", "close": 0.745, "volume": 256844.0}, {"date": "2021-03-31", "close": 0.77, "volume": 62316.0}, {"date": "2021-04-01", "close": 0.745, "volume": 315236.0}, {"date": "2021-04-06", "close": 0.75, "volume": 383111.0}, {"date": "2021-04-07", "close": 0.74, "volume": 68368.0}, {"date": "2021-04-08", "close": 0.74, "volume": 184487.0}, {"date": "2021-04-09", "close": 0.74, "volume": 107599.0}, {"date": "2021-04-12", "close": 0.75, "volume": 189000.0}, {"date": "2021-04-13", "close": 0.745, "volume": 43343.0}, {"date": "2021-04-14", "close": 0.76, "volume": 86757.0}, {"date": "2021-04-15", "close": 0.745, "volume": 78199.0}, {"date": "2021-04-16", "close": 0.745, "volume": 463214.0}, {"date": "2021-04-19", "close": 0.74, "volume": 564829.0}, {"date": "2021-04-20", "close": 0.74, "volume": 55097.0}, {"date": "2021-04-23", "close": 0.76, "volume": 60773.0}, {"date": "2021-04-26", "close": 0.76, "volume": 36183.0}, {"date": "2021-04-27", "close": 0.745, "volume": 106042.0}, {"date": "2021-04-28", "close": 0.745, "volume": 1500.0}, {"date": "2021-04-29", "close": 0.745, "volume": 80908.0}, {"date": "2021-04-30", "close": 0.775, "volume": 51100.0}, {"date": "2021-05-03", "close": 0.775, "volume": 26112.0}, {"date": "2021-05-04", "close": 0.78, "volume": 11400.0}, {"date": "2021-05-05", "close": 0.8, "volume": 60000.0}, {"date": "2021-05-06", "close": 0.785, "volume": 61894.0}, {"date": "2021-05-07", "close": 0.775, "volume": 103578.0}, {"date": "2021-05-10", "close": 0.78, "volume": 120000.0}, {"date": "2021-05-11", "close": 0.755, "volume": 74016.0}, {"date": "2021-05-13", "close": 0.76, "volume": 39457.0}, {"date": "2021-05-14", "close": 0.77, "volume": 11500.0}, {"date": "2021-05-17", "close": 0.76, "volume": 25000.0}, {"date": "2021-05-18", "close": 0.76, "volume": 12450.0}, {"date": "2021-05-19", "close": 0.745, "volume": 69854.0}, {"date": "2021-05-21", "close": 0.76, "volume": 72894.0}, {"date": "2021-05-24", "close": 0.765, "volume": 35000.0}, {"date": "2021-05-25", "close": 0.765, "volume": 19622.0}, {"date": "2021-05-26", "close": 0.77, "volume": 96940.0}, {"date": "2021-05-27", "close": 0.78, "volume": 17000.0}, {"date": "2021-05-28", "close": 0.78, "volume": 52980.0}, {"date": "2021-05-31", "close": 0.78, "volume": 138794.0}, {"date": "2021-06-01", "close": 0.765, "volume": 11000.0}, {"date": "2021-06-03", "close": 0.76, "volume": 205854.0}, {"date": "2021-06-04", "close": 0.765, "volume": 179690.0}, {"date": "2021-06-07", "close": 0.77, "volume": 38487.0}, {"date": "2021-06-08", "close": 0.785, "volume": 58157.0}, {"date": "2021-06-09", "close": 0.78, "volume": 6410.0}, {"date": "2021-06-10", "close": 0.775, "volume": 62589.0}, {"date": "2021-06-11", "close": 0.8, "volume": 357323.0}, {"date": "2021-06-15", "close": 0.825, "volume": 94547.0}, {"date": "2021-06-16", "close": 0.805, "volume": 44540.0}, {"date": "2021-06-17", "close": 0.805, "volume": 50291.0}, {"date": "2021-06-18", "close": 0.83, "volume": 5000.0}, {"date": "2021-06-21", "close": 0.81, "volume": 29136.0}, {"date": "2021-06-22", "close": 0.78, "volume": 219929.0}, {"date": "2021-06-23", "close": 0.79, "volume": 24951.0}, {"date": "2021-06-24", "close": 0.78, "volume": 874.0}, {"date": "2021-06-25", "close": 0.825, "volume": 100951.0}, {"date": "2021-06-28", "close": 0.775, "volume": 64926.0}, {"date": "2021-06-29", "close": 0.78, "volume": 7134.0}, {"date": "2021-06-30", "close": 0.78, "volume": 6048.0}, {"date": "2021-07-02", "close": 0.835, "volume": 64699.0}, {"date": "2021-07-05", "close": 0.84, "volume": 124000.0}, {"date": "2021-07-06", "close": 0.835, "volume": 30267.0}, {"date": "2021-07-07", "close": 0.815, "volume": 12834.0}, {"date": "2021-07-08", "close": 0.81, "volume": 65056.0}, {"date": "2021-07-12", "close": 0.83, "volume": 133733.0}, {"date": "2021-07-13", "close": 0.83, "volume": 48079.0}, {"date": "2021-07-14", "close": 0.82, "volume": 68494.0}, {"date": "2021-07-15", "close": 0.84, "volume": 6822.0}, {"date": "2021-07-16", "close": 0.825, "volume": 25153.0}, {"date": "2021-07-19", "close": 0.82, "volume": 16594.0}, {"date": "2021-07-20", "close": 0.83, "volume": 83780.0}, {"date": "2021-07-21", "close": 0.83, "volume": 126486.0}, {"date": "2021-07-22", "close": 0.82, "volume": 5172.0}, {"date": "2021-07-27", "close": 0.82, "volume": 56852.0}, {"date": "2021-07-28", "close": 0.83, "volume": 42000.0}, {"date": "2021-07-29", "close": 0.79, "volume": 6845.0}, {"date": "2021-07-30", "close": 0.825, "volume": 29983.0}, {"date": "2021-08-02", "close": 0.79, "volume": 200.0}, {"date": "2021-08-03", "close": 0.825, "volume": 13867.0}, {"date": "2021-08-04", "close": 0.835, "volume": 42807.0}, {"date": "2021-08-05", "close": 0.84, "volume": 126690.0}, {"date": "2021-08-06", "close": 0.84, "volume": 40457.0}, {"date": "2021-08-09", "close": 0.84, "volume": 16176.0}, {"date": "2021-08-10", "close": 0.85, "volume": 7783.0}, {"date": "2021-08-12", "close": 0.82, "volume": 54388.0}, {"date": "2021-08-13", "close": 0.85, "volume": 36500.0}, {"date": "2021-08-16", "close": 0.84, "volume": 24928.0}, {"date": "2021-08-17", "close": 0.85, "volume": 26931.0}, {"date": "2021-08-18", "close": 0.84, "volume": 39133.0}, {"date": "2021-08-19", "close": 0.83, "volume": 31747.0}, {"date": "2021-08-20", "close": 0.83, "volume": 24215.0}, {"date": "2021-08-23", "close": 0.83, "volume": 6461.0}, {"date": "2021-08-24", "close": 0.83, "volume": 47510.0}, {"date": "2021-08-25", "close": 0.83, "volume": 20076.0}, {"date": "2021-08-26", "close": 0.87, "volume": 29969.0}, {"date": "2021-08-27", "close": 0.895, "volume": 179601.0}, {"date": "2021-08-30", "close": 0.89, "volume": 27723.0}, {"date": "2021-08-31", "close": 0.885, "volume": 73490.0}, {"date": "2021-09-02", "close": 0.895, "volume": 28300.0}, {"date": "2021-09-03", "close": 0.89, "volume": 5000.0}, {"date": "2021-09-06", "close": 0.89, "volume": 30786.0}, {"date": "2021-09-07", "close": 0.865, "volume": 84391.0}, {"date": "2021-09-08", "close": 0.88, "volume": 45336.0}, {"date": "2021-09-09", "close": 0.9, "volume": 8110.0}, {"date": "2021-09-10", "close": 0.9, "volume": 53078.0}, {"date": "2021-09-13", "close": 0.91, "volume": 21386.0}, {"date": "2021-09-14", "close": 0.895, "volume": 56678.0}, {"date": "2021-09-16", "close": 0.87, "volume": 4512.0}, {"date": "2021-09-17", "close": 0.87, "volume": 52959.0}, {"date": "2021-09-20", "close": 0.825, "volume": 82967.0}, {"date": "2021-09-21", "close": 0.83, "volume": 53462.0}, {"date": "2021-09-23", "close": 0.875, "volume": 35732.0}, {"date": "2021-09-24", "close": 0.88, "volume": 34044.0}, {"date": "2021-09-27", "close": 0.895, "volume": 41904.0}, {"date": "2021-09-29", "close": 0.83, "volume": 69003.0}, {"date": "2021-09-30", "close": 0.89, "volume": 208244.0}, {"date": "2021-10-04", "close": 0.84, "volume": 12257.0}, {"date": "2021-10-05", "close": 0.84, "volume": 40058.0}, {"date": "2021-10-07", "close": 0.85, "volume": 175789.0}, {"date": "2021-10-08", "close": 0.85, "volume": 290287.0}, {"date": "2021-10-11", "close": 0.85, "volume": 3482.0}, {"date": "2021-10-12", "close": 0.85, "volume": 19471.0}, {"date": "2021-10-13", "close": 0.83, "volume": 53.0}, {"date": "2021-10-14", "close": 0.825, "volume": 70429.0}, {"date": "2021-10-15", "close": 0.825, "volume": 131596.0}, {"date": "2021-10-18", "close": 0.84, "volume": 39112.0}, {"date": "2021-10-19", "close": 0.835, "volume": 38427.0}, {"date": "2021-10-20", "close": 0.835, "volume": 35919.0}, {"date": "2021-10-21", "close": 0.83, "volume": 28251.0}, {"date": "2021-10-22", "close": 0.835, "volume": 16600.0}, {"date": "2021-10-25", "close": 0.86, "volume": 13681.0}, {"date": "2021-10-26", "close": 0.845, "volume": 12489.0}, {"date": "2021-10-28", "close": 0.84, "volume": 10775.0}, {"date": "2021-10-29", "close": 0.86, "volume": 143096.0}, {"date": "2021-11-03", "close": 0.865, "volume": 60983.0}, {"date": "2021-11-04", "close": 0.84, "volume": 5085.0}, {"date": "2021-11-08", "close": 0.835, "volume": 18177.0}, {"date": "2021-11-09", "close": 0.825, "volume": 112078.0}, {"date": "2021-11-10", "close": 0.83, "volume": 1000.0}, {"date": "2021-11-15", "close": 0.8525, "volume": 12284.0}, {"date": "2021-11-16", "close": 0.855, "volume": 30000.0}, {"date": "2021-11-17", "close": 0.855, "volume": 7298.0}, {"date": "2021-11-18", "close": 0.855, "volume": 7981.0}, {"date": "2021-11-19", "close": 0.83, "volume": 12126.0}, {"date": "2021-11-22", "close": 0.85, "volume": 18512.0}, {"date": "2021-11-24", "close": 0.84, "volume": 92074.0}, {"date": "2021-11-25", "close": 0.86, "volume": 107856.0}, {"date": "2021-11-26", "close": 0.85, "volume": 409.0}, {"date": "2021-11-29", "close": 0.835, "volume": 40872.0}, {"date": "2021-11-30", "close": 0.86, "volume": 25955.0}, {"date": "2021-12-03", "close": 0.81, "volume": 83367.0}, {"date": "2021-12-06", "close": 0.81, "volume": 59471.0}, {"date": "2021-12-07", "close": 0.81, "volume": 24271.0}, {"date": "2021-12-08", "close": 0.81, "volume": 24947.0}, {"date": "2021-12-10", "close": 0.805, "volume": 20693.0}, {"date": "2021-12-15", "close": 0.81, "volume": 63083.0}, {"date": "2021-12-17", "close": 0.805, "volume": 29129.0}, {"date": "2021-12-20", "close": 0.8, "volume": 20417.0}, {"date": "2021-12-21", "close": 0.8, "volume": 2296.0}, {"date": "2021-12-22", "close": 0.84, "volume": 7160.0}, {"date": "2021-12-23", "close": 0.835, "volume": 2500.0}, {"date": "2021-12-29", "close": 0.835, "volume": 38579.0}, {"date": "2021-12-30", "close": 0.85, "volume": 21740.0}, {"date": "2021-12-31", "close": 0.87, "volume": 111840.0}, {"date": "2022-01-04", "close": 0.87, "volume": 153258.0}, {"date": "2022-01-05", "close": 0.9, "volume": 86300.0}, {"date": "2022-01-06", "close": 0.885, "volume": 10620.0}, {"date": "2022-01-10", "close": 0.84, "volume": 36276.0}, {"date": "2022-01-13", "close": 0.835, "volume": 5584.0}, {"date": "2022-01-14", "close": 0.83, "volume": 36600.0}, {"date": "2022-01-17", "close": 0.875, "volume": 19966.0}, {"date": "2022-01-18", "close": 0.825, "volume": 21087.0}, {"date": "2022-01-19", "close": 0.825, "volume": 39722.0}, {"date": "2022-01-24", "close": 0.805, "volume": 14813.0}, {"date": "2022-01-25", "close": 0.74, "volume": 43500.0}, {"date": "2022-01-27", "close": 0.78, "volume": 77962.0}, {"date": "2022-01-28", "close": 0.84, "volume": 51354.0}, {"date": "2022-01-31", "close": 0.8, "volume": 54968.0}, {"date": "2022-02-02", "close": 0.82, "volume": 39658.0}, {"date": "2022-02-03", "close": 0.82, "volume": 20000.0}, {"date": "2022-02-04", "close": 0.835, "volume": 31945.0}, {"date": "2022-02-07", "close": 0.815, "volume": 6750.0}, {"date": "2022-02-08", "close": 0.79, "volume": 32952.0}, {"date": "2022-02-10", "close": 0.83, "volume": 75644.0}, {"date": "2022-02-11", "close": 0.795, "volume": 410.0}, {"date": "2022-02-14", "close": 0.83, "volume": 1000.0}, {"date": "2022-02-15", "close": 0.83, "volume": 7793.0}, {"date": "2022-02-16", "close": 0.795, "volume": 12345.0}, {"date": "2022-02-17", "close": 0.805, "volume": 5074.0}, {"date": "2022-02-21", "close": 0.805, "volume": 8194.0}, {"date": "2022-02-22", "close": 0.79, "volume": 9139.0}, {"date": "2022-02-24", "close": 0.775, "volume": 8321.0}, {"date": "2022-02-25", "close": 0.775, "volume": 89057.0}, {"date": "2022-02-28", "close": 0.765, "volume": 3673.0}, {"date": "2022-03-01", "close": 0.775, "volume": 2.0}, {"date": "2022-03-04", "close": 0.775, "volume": 32849.0}, {"date": "2022-03-07", "close": 0.76, "volume": 2626.0}, {"date": "2022-03-08", "close": 0.73, "volume": 43915.0}, {"date": "2022-03-09", "close": 0.755, "volume": 4870.0}, {"date": "2022-03-11", "close": 0.735, "volume": 2870.0}, {"date": "2022-03-16", "close": 0.76, "volume": 6000.0}, {"date": "2022-03-18", "close": 0.76, "volume": 12444.0}, {"date": "2022-03-21", "close": 0.735, "volume": 22181.0}, {"date": "2022-03-22", "close": 0.755, "volume": 41450.0}, {"date": "2022-03-23", "close": 0.73, "volume": 26127.0}, {"date": "2022-03-24", "close": 0.72, "volume": 18241.0}, {"date": "2022-03-25", "close": 0.725, "volume": 22780.0}, {"date": "2022-03-28", "close": 0.75, "volume": 7052.0}, {"date": "2022-03-29", "close": 0.725, "volume": 5140.0}, {"date": "2022-03-30", "close": 0.76, "volume": 21127.0}, {"date": "2022-03-31", "close": 0.76, "volume": 50989.0}, {"date": "2022-04-01", "close": 0.75, "volume": 6000.0}, {"date": "2022-04-04", "close": 0.74, "volume": 1463.0}, {"date": "2022-04-05", "close": 0.76, "volume": 1320.0}, {"date": "2022-04-06", "close": 0.745, "volume": 102106.0}, {"date": "2022-04-07", "close": 0.73, "volume": 6666.0}, {"date": "2022-04-08", "close": 0.74, "volume": 2450.0}, {"date": "2022-04-12", "close": 0.74, "volume": 550.0}, {"date": "2022-04-13", "close": 0.73, "volume": 25370.0}, {"date": "2022-04-14", "close": 0.73, "volume": 7000.0}, {"date": "2022-04-26", "close": 0.735, "volume": 154600.0}, {"date": "2022-04-28", "close": 0.73, "volume": 76263.0}, {"date": "2022-04-29", "close": 0.73, "volume": 31250.0}, {"date": "2022-05-02", "close": 0.72, "volume": 25194.0}, {"date": "2022-05-03", "close": 0.72, "volume": 17573.0}, {"date": "2022-05-04", "close": 0.735, "volume": 13333.0}, {"date": "2022-05-05", "close": 0.71, "volume": 13000.0}, {"date": "2022-05-06", "close": 0.715, "volume": 57176.0}, {"date": "2022-05-09", "close": 0.7, "volume": 51693.0}, {"date": "2022-05-10", "close": 0.7, "volume": 10096.0}, {"date": "2022-05-11", "close": 0.7, "volume": 4065.0}, {"date": "2022-05-12", "close": 0.7, "volume": 64280.0}, {"date": "2022-05-13", "close": 0.715, "volume": 12410.0}, {"date": "2022-05-17", "close": 0.69, "volume": 25013.0}, {"date": "2022-05-18", "close": 0.72, "volume": 2376.0}, {"date": "2022-05-19", "close": 0.72, "volume": 23824.0}, {"date": "2022-05-23", "close": 0.665, "volume": 58055.0}, {"date": "2022-05-24", "close": 0.685, "volume": 24036.0}, {"date": "2022-05-25", "close": 0.71, "volume": 42561.0}, {"date": "2022-05-26", "close": 0.715, "volume": 51111.0}, {"date": "2022-05-27", "close": 0.68, "volume": 24881.0}, {"date": "2022-05-31", "close": 0.72, "volume": 25708.0}, {"date": "2022-06-02", "close": 0.68, "volume": 31704.0}, {"date": "2022-06-03", "close": 0.68, "volume": 17859.0}, {"date": "2022-06-07", "close": 0.68, "volume": 17700.0}, {"date": "2022-06-08", "close": 0.71, "volume": 56241.0}, {"date": "2022-06-09", "close": 0.68, "volume": 26923.0}, {"date": "2022-06-10", "close": 0.68, "volume": 15000.0}, {"date": "2022-06-14", "close": 0.61, "volume": 22000.0}, {"date": "2022-06-15", "close": 0.64, "volume": 127518.0}, {"date": "2022-06-22", "close": 0.62, "volume": 11000.0}, {"date": "2022-06-23", "close": 0.64, "volume": 203926.0}, {"date": "2022-06-24", "close": 0.66, "volume": 50000.0}, {"date": "2022-06-27", "close": 0.6575, "volume": 48010.0}, {"date": "2022-06-28", "close": 0.63, "volume": 61210.0}, {"date": "2022-06-29", "close": 0.61, "volume": 172345.0}, {"date": "2022-06-30", "close": 0.645, "volume": 104182.0}, {"date": "2022-07-01", "close": 0.65, "volume": 75265.0}, {"date": "2022-07-04", "close": 0.61, "volume": 82990.0}, {"date": "2022-07-05", "close": 0.6, "volume": 145106.0}, {"date": "2022-07-06", "close": 0.615, "volume": 27451.0}, {"date": "2022-07-07", "close": 0.6, "volume": 24653.0}, {"date": "2022-07-08", "close": 0.61, "volume": 129872.0}, {"date": "2022-07-11", "close": 0.58, "volume": 23176.0}, {"date": "2022-07-12", "close": 0.605, "volume": 5418.0}, {"date": "2022-07-13", "close": 0.61, "volume": 29386.0}, {"date": "2022-07-14", "close": 0.615, "volume": 221671.0}, {"date": "2022-07-15", "close": 0.615, "volume": 6504.0}, {"date": "2022-07-18", "close": 0.615, "volume": 97308.0}, {"date": "2022-07-19", "close": 0.615, "volume": 8321.0}, {"date": "2022-07-20", "close": 0.615, "volume": 96086.0}, {"date": "2022-07-22", "close": 0.58, "volume": 171465.0}, {"date": "2022-07-25", "close": 0.61, "volume": 46979.0}, {"date": "2022-07-26", "close": 0.625, "volume": 22297.0}, {"date": "2022-07-27", "close": 0.63, "volume": 91335.0}, {"date": "2022-07-28", "close": 0.655, "volume": 22105.0}, {"date": "2022-07-29", "close": 0.65, "volume": 18993.0}, {"date": "2022-08-01", "close": 0.655, "volume": 115523.0}, {"date": "2022-08-02", "close": 0.655, "volume": 55.0}, {"date": "2022-08-03", "close": 0.65, "volume": 270.0}, {"date": "2022-08-04", "close": 0.65, "volume": 106850.0}, {"date": "2022-08-05", "close": 0.645, "volume": 84.0}, {"date": "2022-08-08", "close": 0.64, "volume": 9764.0}, {"date": "2022-08-09", "close": 0.605, "volume": 75556.0}, {"date": "2022-08-10", "close": 0.62, "volume": 13818.0}, {"date": "2022-08-11", "close": 0.62, "volume": 114115.0}, {"date": "2022-08-12", "close": 0.61, "volume": 35361.0}, {"date": "2022-08-16", "close": 0.61, "volume": 45471.0}, {"date": "2022-08-17", "close": 0.6375, "volume": 10787.0}, {"date": "2022-08-18", "close": 0.63, "volume": 2000.0}, {"date": "2022-08-23", "close": 0.6325, "volume": 10717.0}, {"date": "2022-08-24", "close": 0.65, "volume": 62739.0}, {"date": "2022-08-26", "close": 0.63, "volume": 1439.0}, {"date": "2022-08-29", "close": 0.61, "volume": 23561.0}, {"date": "2022-08-30", "close": 0.61, "volume": 50530.0}, {"date": "2022-08-31", "close": 0.625, "volume": 12729.0}, {"date": "2022-09-01", "close": 0.6, "volume": 3329.0}, {"date": "2022-09-02", "close": 0.6, "volume": 13682.0}, {"date": "2022-09-05", "close": 0.6, "volume": 52485.0}, {"date": "2022-09-07", "close": 0.615, "volume": 1284.0}, {"date": "2022-09-08", "close": 0.6, "volume": 5000.0}, {"date": "2022-09-09", "close": 0.615, "volume": 5916.0}, {"date": "2022-09-12", "close": 0.615, "volume": 16000.0}, {"date": "2022-09-13", "close": 0.625, "volume": 10622.0}, {"date": "2022-09-14", "close": 0.545, "volume": 10000.0}, {"date": "2022-09-15", "close": 0.63, "volume": 3590.0}, {"date": "2022-09-16", "close": 0.6, "volume": 24785.0}, {"date": "2022-09-20", "close": 0.595, "volume": 11825.0}, {"date": "2022-09-21", "close": 0.595, "volume": 4605.0}, {"date": "2022-09-26", "close": 0.585, "volume": 7292.0}, {"date": "2022-09-27", "close": 0.64, "volume": 66744.0}, {"date": "2022-09-28", "close": 0.64, "volume": 31192.0}, {"date": "2022-09-29", "close": 0.65, "volume": 64815.0}, {"date": "2022-09-30", "close": 0.64, "volume": 14817.0}, {"date": "2022-10-03", "close": 0.62, "volume": 645.0}, {"date": "2022-10-05", "close": 0.62, "volume": 418.0}, {"date": "2022-10-06", "close": 0.65, "volume": 56027.0}, {"date": "2022-10-11", "close": 0.61, "volume": 5573.0}, {"date": "2022-10-13", "close": 0.585, "volume": 37281.0}, {"date": "2022-10-14", "close": 0.59, "volume": 36123.0}, {"date": "2022-10-17", "close": 0.605, "volume": 1694.0}, {"date": "2022-10-19", "close": 0.605, "volume": 479.0}, {"date": "2022-10-26", "close": 0.605, "volume": 10219.0}, {"date": "2022-10-27", "close": 0.585, "volume": 30272.0}, {"date": "2022-10-31", "close": 0.605, "volume": 20468.0}, {"date": "2022-11-01", "close": 0.605, "volume": 8231.0}, {"date": "2022-11-08", "close": 0.57, "volume": 11.0}, {"date": "2022-11-09", "close": 0.57, "volume": 42769.0}, {"date": "2022-11-10", "close": 0.59, "volume": 16949.0}, {"date": "2022-11-11", "close": 0.58, "volume": 74469.0}, {"date": "2022-11-14", "close": 0.625, "volume": 44346.0}, {"date": "2022-11-15", "close": 0.625, "volume": 1269.0}, {"date": "2022-11-17", "close": 0.59, "volume": 23921.0}, {"date": "2022-11-22", "close": 0.62, "volume": 4000.0}, {"date": "2022-11-25", "close": 0.615, "volume": 3702.0}, {"date": "2022-11-30", "close": 0.59, "volume": 17951.0}, {"date": "2022-12-01", "close": 0.625, "volume": 24859.0}, {"date": "2022-12-05", "close": 0.6, "volume": 7000.0}, {"date": "2022-12-07", "close": 0.6, "volume": 10571.0}, {"date": "2022-12-08", "close": 0.62, "volume": 13732.0}, {"date": "2022-12-09", "close": 0.62, "volume": 8538.0}, {"date": "2022-12-13", "close": 0.62, "volume": 6897.0}, {"date": "2022-12-14", "close": 0.61, "volume": 17979.0}, {"date": "2022-12-15", "close": 0.635, "volume": 75444.0}, {"date": "2022-12-16", "close": 0.585, "volume": 11123.0}, {"date": "2022-12-19", "close": 0.595, "volume": 581.0}, {"date": "2022-12-20", "close": 0.59, "volume": 11144.0}, {"date": "2022-12-21", "close": 0.59, "volume": 1355.0}, {"date": "2022-12-22", "close": 0.61, "volume": 25156.0}, {"date": "2022-12-23", "close": 0.61, "volume": 20000.0}, {"date": "2022-12-28", "close": 0.65, "volume": 87081.0}, {"date": "2023-01-03", "close": 0.6, "volume": 5048.0}, {"date": "2023-01-04", "close": 0.595, "volume": 1.0}, {"date": "2023-01-05", "close": 0.66, "volume": 58395.0}, {"date": "2023-01-09", "close": 0.59, "volume": 48000.0}, {"date": "2023-01-11", "close": 0.635, "volume": 90972.0}, {"date": "2023-01-16", "close": 0.62, "volume": 35418.0}, {"date": "2023-01-20", "close": 0.6, "volume": 6226.0}, {"date": "2023-01-24", "close": 0.6, "volume": 33690.0}, {"date": "2023-01-25", "close": 0.63, "volume": 4920.0}, {"date": "2023-01-27", "close": 0.63, "volume": 10119.0}, {"date": "2023-01-31", "close": 0.635, "volume": 19605.0}, {"date": "2023-02-01", "close": 0.6, "volume": 28157.0}, {"date": "2023-02-03", "close": 0.62, "volume": 3937.0}, {"date": "2023-02-07", "close": 0.6, "volume": 9257.0}, {"date": "2023-02-08", "close": 0.585, "volume": 25334.0}, {"date": "2023-02-09", "close": 0.6, "volume": 33879.0}, {"date": "2023-02-13", "close": 0.6, "volume": 18366.0}, {"date": "2023-02-14", "close": 0.62, "volume": 1935.0}, {"date": "2023-02-15", "close": 0.62, "volume": 2903.0}, {"date": "2023-02-16", "close": 0.6, "volume": 5149.0}, {"date": "2023-02-17", "close": 0.61, "volume": 10005.0}, {"date": "2023-02-20", "close": 0.6, "volume": 33750.0}, {"date": "2023-02-21", "close": 0.6, "volume": 58856.0}, {"date": "2023-02-22", "close": 0.59, "volume": 61213.0}, {"date": "2023-02-24", "close": 0.615, "volume": 40144.0}, {"date": "2023-02-27", "close": 0.62, "volume": 6012.0}, {"date": "2023-02-28", "close": 0.6, "volume": 1656.0}, {"date": "2023-03-01", "close": 0.6, "volume": 20000.0}, {"date": "2023-03-02", "close": 0.615, "volume": 12161.0}, {"date": "2023-03-06", "close": 0.61, "volume": 7000.0}, {"date": "2023-03-07", "close": 0.61, "volume": 8000.0}, {"date": "2023-03-08", "close": 0.6, "volume": 21895.0}, {"date": "2023-03-09", "close": 0.58, "volume": 21700.0}, {"date": "2023-03-10", "close": 0.6, "volume": 47340.0}, {"date": "2023-03-13", "close": 0.615, "volume": 11700.0}, {"date": "2023-03-14", "close": 0.6, "volume": 53510.0}, {"date": "2023-03-15", "close": 0.585, "volume": 13614.0}, {"date": "2023-03-16", "close": 0.615, "volume": 23070.0}, {"date": "2023-03-17", "close": 0.59, "volume": 2594.0}, {"date": "2023-03-20", "close": 0.59, "volume": 20856.0}, {"date": "2023-03-23", "close": 0.585, "volume": 36029.0}, {"date": "2023-03-24", "close": 0.61, "volume": 2445.0}, {"date": "2023-03-27", "close": 0.58, "volume": 65000.0}, {"date": "2023-03-28", "close": 0.585, "volume": 2124.0}, {"date": "2023-03-29", "close": 0.58, "volume": 29000.0}, {"date": "2023-03-31", "close": 0.575, "volume": 10000.0}, {"date": "2023-04-03", "close": 0.575, "volume": 3534.0}, {"date": "2023-04-04", "close": 0.575, "volume": 38000.0}, {"date": "2023-04-05", "close": 0.57, "volume": 17231.0}, {"date": "2023-04-06", "close": 0.57, "volume": 19260.0}, {"date": "2023-04-11", "close": 0.57, "volume": 38400.0}, {"date": "2023-04-13", "close": 0.525, "volume": 40506.0}, {"date": "2023-04-14", "close": 0.545, "volume": 23883.0}, {"date": "2023-04-17", "close": 0.55, "volume": 30248.0}, {"date": "2023-04-18", "close": 0.595, "volume": 5042.0}, {"date": "2023-04-19", "close": 0.555, "volume": 26997.0}, {"date": "2023-04-20", "close": 0.55, "volume": 31618.0}, {"date": "2023-04-26", "close": 0.53, "volume": 22700.0}, {"date": "2023-04-27", "close": 0.54, "volume": 1663.0}, {"date": "2023-05-01", "close": 0.575, "volume": 8311.0}, {"date": "2023-05-02", "close": 0.575, "volume": 3444.0}, {"date": "2023-05-04", "close": 0.55, "volume": 2760.0}, {"date": "2023-05-05", "close": 0.535, "volume": 73167.0}, {"date": "2023-05-08", "close": 0.515, "volume": 166910.0}, {"date": "2023-05-09", "close": 0.525, "volume": 40180.0}, {"date": "2023-05-10", "close": 0.535, "volume": 13494.0}, {"date": "2023-05-11", "close": 0.53, "volume": 5987.0}, {"date": "2023-05-12", "close": 0.52, "volume": 12818.0}, {"date": "2023-05-15", "close": 0.515, "volume": 49020.0}, {"date": "2023-05-16", "close": 0.535, "volume": 11738.0}, {"date": "2023-05-17", "close": 0.52, "volume": 14988.0}, {"date": "2023-05-18", "close": 0.515, "volume": 36486.0}, {"date": "2023-05-19", "close": 0.53, "volume": 1250.0}, {"date": "2023-05-22", "close": 0.515, "volume": 75591.0}, {"date": "2023-05-23", "close": 0.51, "volume": 35367.0}, {"date": "2023-05-24", "close": 0.51, "volume": 5948.0}, {"date": "2023-05-25", "close": 0.53, "volume": 124889.0}, {"date": "2023-05-26", "close": 0.52, "volume": 6485.0}, {"date": "2023-05-29", "close": 0.52, "volume": 4.0}, {"date": "2023-05-30", "close": 0.505, "volume": 88341.0}, {"date": "2023-06-01", "close": 0.505, "volume": 12148.0}, {"date": "2023-06-02", "close": 0.505, "volume": 26608.0}, {"date": "2023-06-05", "close": 0.505, "volume": 7802.0}, {"date": "2023-06-06", "close": 0.52, "volume": 20615.0}, {"date": "2023-06-07", "close": 0.51, "volume": 5001.0}, {"date": "2023-06-08", "close": 0.5, "volume": 40210.0}, {"date": "2023-06-09", "close": 0.47, "volume": 131607.0}, {"date": "2023-06-13", "close": 0.475, "volume": 53729.0}, {"date": "2023-06-14", "close": 0.5, "volume": 3640.0}, {"date": "2023-06-15", "close": 0.495, "volume": 10.0}, {"date": "2023-06-16", "close": 0.505, "volume": 67288.0}, {"date": "2023-06-19", "close": 0.505, "volume": 20087.0}, {"date": "2023-06-21", "close": 0.48, "volume": 49619.0}, {"date": "2023-06-22", "close": 0.475, "volume": 26909.0}, {"date": "2023-06-23", "close": 0.505, "volume": 14299.0}, {"date": "2023-06-26", "close": 0.475, "volume": 33080.0}, {"date": "2023-06-27", "close": 0.505, "volume": 9704.0}, {"date": "2023-06-28", "close": 0.475, "volume": 60419.0}, {"date": "2023-06-29", "close": 0.475, "volume": 32362.0}, {"date": "2023-06-30", "close": 0.475, "volume": 65379.0}, {"date": "2023-07-04", "close": 0.525, "volume": 107850.0}, {"date": "2023-07-06", "close": 0.52, "volume": 13.0}, {"date": "2023-07-07", "close": 0.535, "volume": 9309.0}, {"date": "2023-07-10", "close": 0.56, "volume": 65049.0}, {"date": "2023-07-11", "close": 0.555, "volume": 3571.0}, {"date": "2023-07-14", "close": 0.52, "volume": 86226.0}, {"date": "2023-07-18", "close": 0.545, "volume": 20346.0}, {"date": "2023-07-19", "close": 0.55, "volume": 23000.0}, {"date": "2023-07-28", "close": 0.55, "volume": 3472.0}, {"date": "2023-07-31", "close": 0.55, "volume": 5.0}, {"date": "2023-08-01", "close": 0.515, "volume": 13579.0}, {"date": "2023-08-02", "close": 0.5, "volume": 50000.0}, {"date": "2023-08-03", "close": 0.48, "volume": 87961.0}, {"date": "2023-08-04", "close": 0.5, "volume": 82864.0}, {"date": "2023-08-09", "close": 0.51, "volume": 45774.0}, {"date": "2023-08-15", "close": 0.48, "volume": 51371.0}, {"date": "2023-08-17", "close": 0.5, "volume": 23000.0}, {"date": "2023-08-18", "close": 0.515, "volume": 30000.0}, {"date": "2023-08-21", "close": 0.5, "volume": 19961.0}, {"date": "2023-08-22", "close": 0.5, "volume": 102500.0}, {"date": "2023-08-23", "close": 0.5, "volume": 6756.0}, {"date": "2023-08-25", "close": 0.5, "volume": 5131.0}, {"date": "2023-08-28", "close": 0.49, "volume": 1564.0}, {"date": "2023-08-29", "close": 0.51, "volume": 13957.0}, {"date": "2023-08-30", "close": 0.49, "volume": 229.0}, {"date": "2023-09-04", "close": 0.4975, "volume": 12847.0}, {"date": "2023-09-05", "close": 0.49, "volume": 83209.0}, {"date": "2023-09-06", "close": 0.485, "volume": 57000.0}, {"date": "2023-09-07", "close": 0.46, "volume": 293557.0}, {"date": "2023-09-08", "close": 0.455, "volume": 318349.0}, {"date": "2023-09-11", "close": 0.47, "volume": 58435.0}, {"date": "2023-09-12", "close": 0.49, "volume": 151752.0}, {"date": "2023-09-13", "close": 0.465, "volume": 127838.0}, {"date": "2023-09-14", "close": 0.475, "volume": 4141.0}, {"date": "2023-09-15", "close": 0.485, "volume": 11000.0}, {"date": "2023-09-18", "close": 0.47, "volume": 36265.0}, {"date": "2023-09-19", "close": 0.465, "volume": 39552.0}, {"date": "2023-09-25", "close": 0.45, "volume": 50975.0}, {"date": "2023-09-26", "close": 0.455, "volume": 106963.0}, {"date": "2023-09-27", "close": 0.45, "volume": 7015.0}, {"date": "2023-09-28", "close": 0.445, "volume": 39184.0}, {"date": "2023-09-29", "close": 0.455, "volume": 130470.0}, {"date": "2023-10-02", "close": 0.46, "volume": 12000.0}, {"date": "2023-10-03", "close": 0.47, "volume": 10408.0}, {"date": "2023-10-04", "close": 0.465, "volume": 11306.0}, {"date": "2023-10-05", "close": 0.48, "volume": 42554.0}, {"date": "2023-10-06", "close": 0.475, "volume": 6759.0}, {"date": "2023-10-09", "close": 0.475, "volume": 8536.0}, {"date": "2023-10-10", "close": 0.475, "volume": 1395.0}, {"date": "2023-10-11", "close": 0.475, "volume": 2213.0}, {"date": "2023-10-12", "close": 0.47, "volume": 5000.0}, {"date": "2023-10-13", "close": 0.47, "volume": 1334.0}, {"date": "2023-10-16", "close": 0.47, "volume": 4815.0}, {"date": "2023-10-17", "close": 0.475, "volume": 15000.0}, {"date": "2023-10-18", "close": 0.465, "volume": 10000.0}, {"date": "2023-10-20", "close": 0.465, "volume": 5000.0}, {"date": "2023-10-23", "close": 0.46, "volume": 17954.0}, {"date": "2023-10-24", "close": 0.46, "volume": 8000.0}, {"date": "2023-10-25", "close": 0.455, "volume": 9638.0}, {"date": "2023-10-26", "close": 0.47, "volume": 55259.0}, {"date": "2023-10-27", "close": 0.45, "volume": 31489.0}, {"date": "2023-10-30", "close": 0.455, "volume": 7199.0}, {"date": "2023-11-02", "close": 0.445, "volume": 160247.0}, {"date": "2023-11-03", "close": 0.44, "volume": 10770.0}, {"date": "2023-11-06", "close": 0.44, "volume": 11396.0}, {"date": "2023-11-07", "close": 0.44, "volume": 284.0}, {"date": "2023-11-08", "close": 0.44, "volume": 16539.0}, {"date": "2023-11-09", "close": 0.43, "volume": 95931.0}, {"date": "2023-11-10", "close": 0.44, "volume": 4800.0}, {"date": "2023-11-13", "close": 0.44, "volume": 20172.0}, {"date": "2023-11-14", "close": 0.44, "volume": 30056.0}, {"date": "2023-11-15", "close": 0.44, "volume": 6417.0}, {"date": "2023-11-16", "close": 0.46, "volume": 4782.0}, {"date": "2023-11-20", "close": 0.46, "volume": 30315.0}, {"date": "2023-11-21", "close": 0.46, "volume": 14379.0}, {"date": "2023-11-22", "close": 0.445, "volume": 19670.0}, {"date": "2023-11-24", "close": 0.445, "volume": 12738.0}, {"date": "2023-11-28", "close": 0.44, "volume": 13781.0}, {"date": "2023-11-29", "close": 0.465, "volume": 58792.0}, {"date": "2023-11-30", "close": 0.46, "volume": 38918.0}, {"date": "2023-12-01", "close": 0.47, "volume": 64700.0}, {"date": "2023-12-04", "close": 0.47, "volume": 19148.0}, {"date": "2023-12-05", "close": 0.465, "volume": 12677.0}, {"date": "2023-12-06", "close": 0.46, "volume": 110051.0}, {"date": "2023-12-07", "close": 0.45, "volume": 148385.0}, {"date": "2023-12-11", "close": 0.46, "volume": 14129.0}, {"date": "2023-12-12", "close": 0.46, "volume": 28347.0}, {"date": "2023-12-13", "close": 0.455, "volume": 2197.0}, {"date": "2023-12-14", "close": 0.46, "volume": 73370.0}, {"date": "2023-12-15", "close": 0.45, "volume": 16290.0}, {"date": "2023-12-19", "close": 0.45, "volume": 22823.0}, {"date": "2023-12-20", "close": 0.45, "volume": 17000.0}, {"date": "2023-12-21", "close": 0.445, "volume": 145817.0}, {"date": "2023-12-22", "close": 0.45, "volume": 2359.0}, {"date": "2023-12-27", "close": 0.465, "volume": 33066.0}, {"date": "2023-12-28", "close": 0.46, "volume": 2130.0}, {"date": "2024-01-02", "close": 0.47, "volume": 20367.0}, {"date": "2024-01-03", "close": 0.48, "volume": 223997.0}, {"date": "2024-01-04", "close": 0.505, "volume": 104000.0}, {"date": "2024-01-05", "close": 0.515, "volume": 121807.0}, {"date": "2024-01-08", "close": 0.535, "volume": 222662.0}, {"date": "2024-01-09", "close": 0.525, "volume": 11546.0}, {"date": "2024-01-10", "close": 0.55, "volume": 721301.0}, {"date": "2024-01-11", "close": 0.555, "volume": 182662.0}, {"date": "2024-01-12", "close": 0.565, "volume": 471217.0}, {"date": "2024-01-15", "close": 0.57, "volume": 441377.0}, {"date": "2024-01-16", "close": 0.545, "volume": 1653434.0}, {"date": "2024-01-17", "close": 0.56, "volume": 59064.0}, {"date": "2024-01-19", "close": 0.56, "volume": 215028.0}, {"date": "2024-01-22", "close": 0.545, "volume": 23893.0}, {"date": "2024-01-23", "close": 0.525, "volume": 36000.0}, {"date": "2024-01-24", "close": 0.51, "volume": 70962.0}, {"date": "2024-01-25", "close": 0.52, "volume": 57735.0}, {"date": "2024-01-29", "close": 0.52, "volume": 6935.0}, {"date": "2024-01-30", "close": 0.515, "volume": 18963.0}, {"date": "2024-01-31", "close": 0.515, "volume": 4044.0}, {"date": "2024-02-01", "close": 0.515, "volume": 3548.0}, {"date": "2024-02-02", "close": 0.5, "volume": 30773.0}, {"date": "2024-02-05", "close": 0.52, "volume": 27115.0}, {"date": "2024-02-07", "close": 0.505, "volume": 10883.0}, {"date": "2024-02-08", "close": 0.505, "volume": 20547.0}, {"date": "2024-02-09", "close": 0.52, "volume": 118776.0}, {"date": "2024-02-13", "close": 0.52, "volume": 59669.0}, {"date": "2024-02-14", "close": 0.52, "volume": 99762.0}, {"date": "2024-02-20", "close": 0.5325, "volume": 1088039.0}, {"date": "2024-02-21", "close": 0.535, "volume": 1412773.0}, {"date": "2024-02-22", "close": 0.535, "volume": 633755.0}, {"date": "2024-02-26", "close": 0.55, "volume": 6341.0}, {"date": "2024-02-27", "close": 0.535, "volume": 47449.0}, {"date": "2024-02-29", "close": 0.535, "volume": 2094.0}, {"date": "2024-03-01", "close": 0.535, "volume": 106685.0}, {"date": "2024-03-04", "close": 0.52, "volume": 20300.0}, {"date": "2024-03-05", "close": 0.515, "volume": 11132.0}, {"date": "2024-03-06", "close": 0.525, "volume": 12436.0}, {"date": "2024-03-08", "close": 0.53, "volume": 64377.0}, {"date": "2024-03-11", "close": 0.53, "volume": 57950.0}, {"date": "2024-03-12", "close": 0.525, "volume": 3000.0}, {"date": "2024-03-13", "close": 0.52, "volume": 88049.0}, {"date": "2024-03-14", "close": 0.515, "volume": 19764.0}, {"date": "2024-03-19", "close": 0.515, "volume": 635.0}, {"date": "2024-03-20", "close": 0.51, "volume": 125574.0}, {"date": "2024-03-26", "close": 0.51, "volume": 76471.0}, {"date": "2024-03-27", "close": 0.51, "volume": 41220.0}, {"date": "2024-04-04", "close": 0.515, "volume": 9600.0}, {"date": "2024-04-09", "close": 0.515, "volume": 7500.0}, {"date": "2024-04-10", "close": 0.51, "volume": 41619.0}, {"date": "2024-04-11", "close": 0.51, "volume": 27123.0}, {"date": "2024-04-12", "close": 0.51, "volume": 1250.0}, {"date": "2024-04-15", "close": 0.5, "volume": 22263.0}, {"date": "2024-04-16", "close": 0.515, "volume": 6206.0}, {"date": "2024-04-17", "close": 0.515, "volume": 12159.0}, {"date": "2024-04-23", "close": 0.495, "volume": 115396.0}, {"date": "2024-04-29", "close": 0.49, "volume": 21426.0}, {"date": "2024-04-30", "close": 0.485, "volume": 23616.0}, {"date": "2024-05-02", "close": 0.48, "volume": 28533.0}, {"date": "2024-05-03", "close": 0.48, "volume": 13332.0}, {"date": "2024-05-06", "close": 0.48, "volume": 1023.0}, {"date": "2024-05-07", "close": 0.515, "volume": 7778.0}, {"date": "2024-05-09", "close": 0.515, "volume": 53282.0}, {"date": "2024-05-10", "close": 0.485, "volume": 6975.0}, {"date": "2024-05-15", "close": 0.485, "volume": 35706.0}, {"date": "2024-05-17", "close": 0.495, "volume": 24853.0}, {"date": "2024-05-20", "close": 0.5, "volume": 20545.0}, {"date": "2024-05-21", "close": 0.485, "volume": 19691.0}, {"date": "2024-05-22", "close": 0.485, "volume": 968.0}, {"date": "2024-05-23", "close": 0.485, "volume": 24615.0}, {"date": "2024-05-27", "close": 0.485, "volume": 1000.0}, {"date": "2024-05-28", "close": 0.51, "volume": 20000.0}, {"date": "2024-05-29", "close": 0.48, "volume": 42110.0}, {"date": "2024-05-30", "close": 0.48, "volume": 2669.0}, {"date": "2024-05-31", "close": 0.48, "volume": 118877.0}, {"date": "2024-06-04", "close": 0.48, "volume": 10000.0}, {"date": "2024-06-07", "close": 0.495, "volume": 10101.0}, {"date": "2024-06-11", "close": 0.505, "volume": 22263.0}, {"date": "2024-06-12", "close": 0.5, "volume": 9600.0}, {"date": "2024-06-13", "close": 0.485, "volume": 17703.0}, {"date": "2024-06-14", "close": 0.5, "volume": 9553.0}, {"date": "2024-06-17", "close": 0.49, "volume": 34104.0}, {"date": "2024-06-18", "close": 0.49, "volume": 21815.0}, {"date": "2024-06-19", "close": 0.48, "volume": 118552.0}, {"date": "2024-06-20", "close": 0.495, "volume": 5050.0}, {"date": "2024-06-21", "close": 0.49, "volume": 18696.0}, {"date": "2024-06-24", "close": 0.48, "volume": 46261.0}, {"date": "2024-06-25", "close": 0.475, "volume": 4260.0}, {"date": "2024-06-26", "close": 0.5, "volume": 9595.0}, {"date": "2024-06-28", "close": 0.49, "volume": 17500.0}, {"date": "2024-07-02", "close": 0.475, "volume": 15051.0}, {"date": "2024-07-03", "close": 0.465, "volume": 47014.0}, {"date": "2024-07-04", "close": 0.475, "volume": 29984.0}, {"date": "2024-07-05", "close": 0.485, "volume": 23918.0}, {"date": "2024-07-08", "close": 0.465, "volume": 48318.0}, {"date": "2024-07-09", "close": 0.475, "volume": 4000.0}, {"date": "2024-07-10", "close": 0.475, "volume": 1794.0}, {"date": "2024-07-12", "close": 0.48, "volume": 481.0}, {"date": "2024-07-15", "close": 0.49, "volume": 25519.0}, {"date": "2024-07-17", "close": 0.475, "volume": 19347.0}, {"date": "2024-07-18", "close": 0.465, "volume": 18831.0}, {"date": "2024-07-22", "close": 0.47, "volume": 15275.0}, {"date": "2024-07-24", "close": 0.46, "volume": 10658.0}, {"date": "2024-07-25", "close": 0.49, "volume": 4250.0}, {"date": "2024-07-31", "close": 0.465, "volume": 55522.0}, {"date": "2024-08-01", "close": 0.465, "volume": 12799.0}, {"date": "2024-08-05", "close": 0.395, "volume": 173909.0}, {"date": "2024-08-13", "close": 0.48, "volume": 4391.0}, {"date": "2024-08-15", "close": 0.46, "volume": 3440.0}, {"date": "2024-08-16", "close": 0.46, "volume": 3800.0}, {"date": "2024-08-19", "close": 0.45, "volume": 13688.0}, {"date": "2024-08-21", "close": 0.46, "volume": 6978.0}, {"date": "2024-08-22", "close": 0.44, "volume": 31658.0}, {"date": "2024-08-27", "close": 0.48, "volume": 66666.0}, {"date": "2024-08-28", "close": 0.45, "volume": 19660.0}, {"date": "2024-08-29", "close": 0.45, "volume": 362.0}, {"date": "2024-09-05", "close": 0.45, "volume": 67031.0}, {"date": "2024-09-06", "close": 0.46, "volume": 1500.0}, {"date": "2024-09-09", "close": 0.47, "volume": 5659.0}, {"date": "2024-09-10", "close": 0.47, "volume": 15000.0}, {"date": "2024-09-19", "close": 0.465, "volume": 6397.0}, {"date": "2024-09-23", "close": 0.45, "volume": 2000.0}, {"date": "2024-09-26", "close": 0.46, "volume": 163.0}, {"date": "2024-09-30", "close": 0.475, "volume": 70351.0}, {"date": "2024-10-01", "close": 0.47, "volume": 9411.0}, {"date": "2024-10-02", "close": 0.45, "volume": 63256.0}, {"date": "2024-10-03", "close": 0.455, "volume": 48681.0}, {"date": "2024-10-07", "close": 0.455, "volume": 29702.0}, {"date": "2024-10-11", "close": 0.46, "volume": 6932.0}, {"date": "2024-10-14", "close": 0.475, "volume": 27209.0}, {"date": "2024-10-18", "close": 0.495, "volume": 6672.0}, {"date": "2024-11-01", "close": 0.475, "volume": 77549.0}, {"date": "2024-11-04", "close": 0.46, "volume": 46011.0}, {"date": "2024-11-05", "close": 0.47, "volume": 25000.0}, {"date": "2024-11-06", "close": 0.46, "volume": 6820.0}, {"date": "2024-11-07", "close": 0.46, "volume": 19255.0}, {"date": "2024-11-08", "close": 0.46, "volume": 31425.0}, {"date": "2024-11-11", "close": 0.46, "volume": 10345.0}, {"date": "2024-11-12", "close": 0.48, "volume": 10000.0}, {"date": "2024-11-13", "close": 0.47, "volume": 13712.0}, {"date": "2024-11-15", "close": 0.475, "volume": 30083.0}, {"date": "2024-11-18", "close": 0.48, "volume": 2108.0}, {"date": "2024-11-19", "close": 0.48, "volume": 104681.0}, {"date": "2024-11-21", "close": 0.48, "volume": 7268.0}, {"date": "2024-11-22", "close": 0.48, "volume": 1.0}, {"date": "2024-11-26", "close": 0.515, "volume": 9368.0}, {"date": "2024-11-28", "close": 0.495, "volume": 2000.0}, {"date": "2024-12-02", "close": 0.5, "volume": 130554.0}, {"date": "2024-12-03", "close": 0.52, "volume": 157829.0}, {"date": "2024-12-04", "close": 0.51, "volume": 18390.0}, {"date": "2024-12-09", "close": 0.51, "volume": 13292.0}, {"date": "2024-12-11", "close": 0.505, "volume": 3968.0}, {"date": "2024-12-12", "close": 0.5, "volume": 50000.0}, {"date": "2024-12-13", "close": 0.5, "volume": 41831.0}, {"date": "2024-12-16", "close": 0.495, "volume": 22219.0}, {"date": "2024-12-17", "close": 0.495, "volume": 30000.0}, {"date": "2024-12-19", "close": 0.485, "volume": 31648.0}, {"date": "2024-12-30", "close": 0.48, "volume": 273.0}, {"date": "2025-01-08", "close": 0.485, "volume": 50000.0}, {"date": "2025-01-09", "close": 0.485, "volume": 2000.0}, {"date": "2025-01-10", "close": 0.48, "volume": 17389.0}, {"date": "2025-01-15", "close": 0.48, "volume": 4.0}, {"date": "2025-01-16", "close": 0.47, "volume": 21585.0}, {"date": "2025-01-17", "close": 0.465, "volume": 8709.0}, {"date": "2025-01-20", "close": 0.47, "volume": 5000.0}, {"date": "2025-01-22", "close": 0.475, "volume": 28535.0}, {"date": "2025-01-23", "close": 0.475, "volume": 26445.0}, {"date": "2025-01-28", "close": 0.475, "volume": 1020.0}, {"date": "2025-01-31", "close": 0.465, "volume": 69934.0}, {"date": "2025-02-05", "close": 0.47, "volume": 2153.0}, {"date": "2025-02-10", "close": 0.495, "volume": 5025.0}, {"date": "2025-02-11", "close": 0.47, "volume": 18811.0}, {"date": "2025-02-13", "close": 0.52, "volume": 4200.0}, {"date": "2025-02-14", "close": 0.5, "volume": 54799.0}, {"date": "2025-02-17", "close": 0.5, "volume": 51422.0}, {"date": "2025-02-18", "close": 0.51, "volume": 14039.0}, {"date": "2025-02-19", "close": 0.51, "volume": 10880.0}, {"date": "2025-02-20", "close": 0.51, "volume": 9773.0}, {"date": "2025-02-21", "close": 0.52, "volume": 18526.0}, {"date": "2025-02-24", "close": 0.515, "volume": 33311.0}, {"date": "2025-02-26", "close": 0.505, "volume": 14062.0}, {"date": "2025-02-28", "close": 0.52, "volume": 10000.0}, {"date": "2025-03-03", "close": 0.5, "volume": 53464.0}, {"date": "2025-03-06", "close": 0.5, "volume": 1318.0}, {"date": "2025-03-07", "close": 0.465, "volume": 78807.0}, {"date": "2025-03-11", "close": 0.5, "volume": 6417.0}, {"date": "2025-03-12", "close": 0.5, "volume": 3000.0}, {"date": "2025-03-14", "close": 0.46, "volume": 16560.0}, {"date": "2025-03-17", "close": 0.485, "volume": 16342.0}, {"date": "2025-03-18", "close": 0.465, "volume": 52500.0}, {"date": "2025-03-19", "close": 0.475, "volume": 12748.0}, {"date": "2025-03-26", "close": 0.475, "volume": 424.0}, {"date": "2025-03-27", "close": 0.475, "volume": 3000.0}, {"date": "2025-03-31", "close": 0.5, "volume": 636.0}, {"date": "2025-04-04", "close": 0.465, "volume": 54780.0}, {"date": "2025-04-07", "close": 0.4, "volume": 38999.0}, {"date": "2025-04-09", "close": 0.445, "volume": 5000.0}, {"date": "2025-04-14", "close": 0.425, "volume": 6001.0}, {"date": "2025-04-15", "close": 0.465, "volume": 15857.0}, {"date": "2025-04-22", "close": 0.4675, "volume": 10640.0}, {"date": "2025-04-23", "close": 0.465, "volume": 10639.0}, {"date": "2025-04-24", "close": 0.47, "volume": 8755.0}, {"date": "2025-04-28", "close": 0.44, "volume": 1.0}, {"date": "2025-04-30", "close": 0.455, "volume": 8192.0}, {"date": "2025-05-05", "close": 0.47, "volume": 16353.0}, {"date": "2025-05-07", "close": 0.455, "volume": 22937.0}, {"date": "2025-05-09", "close": 0.475, "volume": 9528.0}, {"date": "2025-05-13", "close": 0.475, "volume": 5000.0}, {"date": "2025-05-14", "close": 0.47, "volume": 60971.0}, {"date": "2025-05-16", "close": 0.47, "volume": 9.0}, {"date": "2025-05-19", "close": 0.47, "volume": 11204.0}, {"date": "2025-05-20", "close": 0.465, "volume": 27621.0}, {"date": "2025-05-27", "close": 0.485, "volume": 24521.0}, {"date": "2025-05-29", "close": 0.485, "volume": 9278.0}, {"date": "2025-06-02", "close": 0.465, "volume": 10001.0}, {"date": "2025-06-03", "close": 0.47, "volume": 7928.0}, {"date": "2025-06-04", "close": 0.46, "volume": 50067.0}, {"date": "2025-06-05", "close": 0.46, "volume": 1102.0}, {"date": "2025-06-10", "close": 0.455, "volume": 47188.0}, {"date": "2025-06-11", "close": 0.46, "volume": 14694.0}, {"date": "2025-06-12", "close": 0.485, "volume": 12096.0}, {"date": "2025-06-13", "close": 0.48, "volume": 20316.0}, {"date": "2025-06-16", "close": 0.465, "volume": 85249.0}, {"date": "2025-06-17", "close": 0.465, "volume": 800.0}, {"date": "2025-06-18", "close": 0.48, "volume": 15000.0}, {"date": "2025-06-20", "close": 0.465, "volume": 6451.0}, {"date": "2025-06-23", "close": 0.46, "volume": 145431.0}, {"date": "2025-06-26", "close": 0.465, "volume": 1216.0}, {"date": "2025-06-27", "close": 0.48, "volume": 34159.0}, {"date": "2025-06-30", "close": 0.495, "volume": 9192.0}, {"date": "2025-07-01", "close": 0.49, "volume": 917.0}, {"date": "2025-07-02", "close": 0.49, "volume": 845.0}, {"date": "2025-07-03", "close": 0.49, "volume": 258.0}, {"date": "2025-07-04", "close": 0.49, "volume": 2533.0}, {"date": "2025-07-08", "close": 0.47, "volume": 9216.0}, {"date": "2025-07-09", "close": 0.48, "volume": 4701.0}, {"date": "2025-07-10", "close": 0.49, "volume": 10000.0}, {"date": "2025-07-11", "close": 0.49, "volume": 521.0}, {"date": "2025-07-14", "close": 0.5, "volume": 21141.0}, {"date": "2025-07-15", "close": 0.495, "volume": 31213.0}, {"date": "2025-07-16", "close": 0.52, "volume": 87696.0}, {"date": "2025-07-18", "close": 0.525, "volume": 4000.0}, {"date": "2025-07-21", "close": 0.53, "volume": 17555.0}, {"date": "2025-07-22", "close": 0.53, "volume": 9502.0}, {"date": "2025-07-23", "close": 0.555, "volume": 9201.0}, {"date": "2025-07-25", "close": 0.55, "volume": 1294.0}, {"date": "2025-07-29", "close": 0.55, "volume": 1819.0}, {"date": "2025-07-30", "close": 0.53, "volume": 1865.0}, {"date": "2025-08-05", "close": 0.525, "volume": 32000.0}, {"date": "2025-08-06", "close": 0.52, "volume": 17842.0}, {"date": "2025-08-07", "close": 0.55, "volume": 15339.0}, {"date": "2025-08-08", "close": 0.55, "volume": 936.0}, {"date": "2025-08-11", "close": 0.555, "volume": 4.0}, {"date": "2025-08-12", "close": 0.52, "volume": 6720.0}, {"date": "2025-08-14", "close": 0.545, "volume": 99698.0}, {"date": "2025-08-15", "close": 0.55, "volume": 64720.0}, {"date": "2025-08-18", "close": 0.54, "volume": 910.0}, {"date": "2025-08-25", "close": 0.55, "volume": 34010.0}, {"date": "2025-08-26", "close": 0.55, "volume": 9090.0}, {"date": "2025-08-27", "close": 0.56, "volume": 78437.0}, {"date": "2025-08-28", "close": 0.56, "volume": 20000.0}, {"date": "2025-08-29", "close": 0.56, "volume": 62584.0}, {"date": "2025-09-01", "close": 0.565, "volume": 10611.0}, {"date": "2025-09-02", "close": 0.565, "volume": 200.0}, {"date": "2025-09-04", "close": 0.535, "volume": 54308.0}, {"date": "2025-09-05", "close": 0.525, "volume": 79687.0}, {"date": "2025-09-08", "close": 0.52, "volume": 17567.0}, {"date": "2025-09-15", "close": 0.53, "volume": 1000.0}, {"date": "2025-09-16", "close": 0.495, "volume": 131156.0}, {"date": "2025-09-17", "close": 0.5, "volume": 9088.0}, {"date": "2025-09-19", "close": 0.505, "volume": 20983.0}, {"date": "2025-09-22", "close": 0.505, "volume": 5400.0}, {"date": "2025-09-23", "close": 0.5, "volume": 45341.0}, {"date": "2025-09-26", "close": 0.5, "volume": 94283.0}, {"date": "2025-09-30", "close": 0.5, "volume": 1898.0}, {"date": "2025-10-01", "close": 0.535, "volume": 39175.0}, {"date": "2025-10-02", "close": 0.535, "volume": 5159.0}, {"date": "2025-10-03", "close": 0.535, "volume": 2.0}, {"date": "2025-10-06", "close": 0.525, "volume": 1904.0}, {"date": "2025-10-07", "close": 0.52, "volume": 18008.0}, {"date": "2025-10-08", "close": 0.535, "volume": 93744.0}, {"date": "2025-10-10", "close": 0.535, "volume": 5601.0}, {"date": "2025-10-13", "close": 0.515, "volume": 46585.0}, {"date": "2025-10-14", "close": 0.535, "volume": 24000.0}, {"date": "2025-10-17", "close": 0.52, "volume": 1200.0}, {"date": "2025-10-21", "close": 0.535, "volume": 716.0}, {"date": "2025-10-24", "close": 0.515, "volume": 15132.0}, {"date": "2025-11-04", "close": 0.525, "volume": 25403.0}, {"date": "2025-11-05", "close": 0.52, "volume": 886.0}, {"date": "2025-11-07", "close": 0.52, "volume": 1037.0}, {"date": "2025-11-11", "close": 0.515, "volume": 6941.0}, {"date": "2025-11-12", "close": 0.5, "volume": 77716.0}, {"date": "2025-11-13", "close": 0.5, "volume": 20.0}, {"date": "2025-11-14", "close": 0.485, "volume": 61282.0}, {"date": "2025-11-17", "close": 0.515, "volume": 30707.0}, {"date": "2025-11-18", "close": 0.49, "volume": 20000.0}, {"date": "2025-11-19", "close": 0.485, "volume": 38858.0}, {"date": "2025-11-20", "close": 0.48, "volume": 29774.0}, {"date": "2025-11-21", "close": 0.465, "volume": 29443.0}, {"date": "2025-11-25", "close": 0.485, "volume": 5005.0}, {"date": "2025-11-26", "close": 0.485, "volume": 43.0}, {"date": "2025-11-27", "close": 0.485, "volume": 69093.0}, {"date": "2025-11-28", "close": 0.485, "volume": 20.0}, {"date": "2025-12-04", "close": 0.485, "volume": 6276.0}, {"date": "2025-12-05", "close": 0.47, "volume": 69358.0}, {"date": "2025-12-08", "close": 0.47, "volume": 26615.0}, {"date": "2025-12-09", "close": 0.47, "volume": 4538.0}, {"date": "2025-12-10", "close": 0.47, "volume": 47548.0}, {"date": "2025-12-12", "close": 0.47, "volume": 9776.0}, {"date": "2025-12-15", "close": 0.47, "volume": 27542.0}, {"date": "2025-12-18", "close": 0.48, "volume": 528.0}, {"date": "2025-12-19", "close": 0.47, "volume": 101.0}, {"date": "2025-12-22", "close": 0.475, "volume": 5000.0}, {"date": "2025-12-24", "close": 0.46, "volume": 30000.0}, {"date": "2025-12-30", "close": 0.465, "volume": 3760.0}, {"date": "2026-01-05", "close": 0.465, "volume": 7671.0}, {"date": "2026-01-06", "close": 0.465, "volume": 42671.0}, {"date": "2026-01-07", "close": 0.465, "volume": 1280.0}, {"date": "2026-01-08", "close": 0.48, "volume": 47085.0}, {"date": "2026-01-09", "close": 0.48, "volume": 4200.0}, {"date": "2026-01-13", "close": 0.48, "volume": 41799.0}, {"date": "2026-01-14", "close": 0.48, "volume": 216000.0}, {"date": "2026-01-15", "close": 0.48, "volume": 192.0}, {"date": "2026-01-16", "close": 0.475, "volume": 86795.0}, {"date": "2026-01-19", "close": 0.49, "volume": 207076.0}, {"date": "2026-01-20", "close": 0.49, "volume": 33792.0}, {"date": "2026-01-21", "close": 0.51, "volume": 66208.0}, {"date": "2026-01-22", "close": 0.52, "volume": 20000.0}, {"date": "2026-01-23", "close": 0.48, "volume": 94973.0}, {"date": "2026-01-27", "close": 0.515, "volume": 100001.0}, {"date": "2026-01-29", "close": 0.5, "volume": 31.0}, {"date": "2026-02-09", "close": 0.48, "volume": 2000.0}, {"date": "2026-02-10", "close": 0.47, "volume": 17768.0}, {"date": "2026-02-11", "close": 0.48, "volume": 38036.0}, {"date": "2026-02-12", "close": 0.465, "volume": 10129.0}, {"date": "2026-02-13", "close": 0.46, "volume": 17583.0}, {"date": "2026-02-16", "close": 0.46, "volume": 13700.0}, {"date": "2026-02-17", "close": 0.46, "volume": 3209.0}, {"date": "2026-02-18", "close": 0.455, "volume": 13000.0}, {"date": "2026-02-19", "close": 0.455, "volume": 6433.0}, {"date": "2026-02-20", "close": 0.455, "volume": 19731.0}, {"date": "2026-02-23", "close": 0.445, "volume": 13608.0}, {"date": "2026-02-24", "close": 0.44, "volume": 40754.0}, {"date": "2026-02-25", "close": 0.445, "volume": 3517.0}, {"date": "2026-02-26", "close": 0.445, "volume": 233.0}, {"date": "2026-03-03", "close": 0.42, "volume": 15827.0}, {"date": "2026-03-06", "close": 0.435, "volume": 1.0}, {"date": "2026-03-09", "close": 0.435, "volume": 4999.0}, {"date": "2026-03-10", "close": 0.43, "volume": 22205.0}, {"date": "2026-03-12", "close": 0.435, "volume": 9034.0}, {"date": "2026-03-13", "close": 0.43, "volume": 32592.0}, {"date": "2026-03-17", "close": 0.41, "volume": 159356.0}, {"date": "2026-03-18", "close": 0.405, "volume": 32444.0}, {"date": "2026-03-19", "close": 0.41, "volume": 15002.0}, {"date": "2026-03-20", "close": 0.395, "volume": 25050.0}, {"date": "2026-03-23", "close": 0.395, "volume": 11950.0}, {"date": "2026-03-24", "close": 0.395, "volume": 52568.0}, {"date": "2026-03-25", "close": 0.395, "volume": 17979.0}, {"date": "2026-03-26", "close": 0.395, "volume": 5373.0}, {"date": "2026-03-27", "close": 0.395, "volume": 3.0}, {"date": "2026-03-30", "close": 0.395, "volume": 23357.0}, {"date": "2026-04-02", "close": 0.4, "volume": 14354.0}, {"date": "2026-04-07", "close": 0.42, "volume": 27404.0}, {"date": "2026-04-08", "close": 0.44, "volume": 324.0}, {"date": "2026-04-10", "close": 0.425, "volume": 31002.0}, {"date": "2026-04-13", "close": 0.405, "volume": 64538.0}, {"date": "2026-04-14", "close": 0.4, "volume": 54073.0}, {"date": "2026-04-15", "close": 0.41, "volume": 32907.0}, {"date": "2026-04-16", "close": 0.41, "volume": 59902.0}, {"date": "2026-04-17", "close": 0.405, "volume": 81922.0}, {"date": "2026-04-20", "close": 0.4, "volume": 226191.0}, {"date": "2026-04-21", "close": 0.385, "volume": 55566.0}, {"date": "2026-04-22", "close": 0.375, "volume": 91108.0}, {"date": "2026-04-23", "close": 0.395, "volume": 33192.0}, {"date": "2026-04-24", "close": 0.395, "volume": 16808.0}, {"date": "2026-04-27", "close": 0.385, "volume": 110379.0}, {"date": "2026-04-28", "close": 0.39, "volume": 15000.0}, {"date": "2026-05-01", "close": 0.39, "volume": 9000.0}, {"date": "2026-05-04", "close": 0.395, "volume": 4994.0}, {"date": "2026-05-05", "close": 0.385, "volume": 80580.0}, {"date": "2026-05-08", "close": 0.395, "volume": 5000.0}, {"date": "2026-05-12", "close": 0.4, "volume": 43697.0}, {"date": "2026-05-14", "close": 0.385, "volume": 49979.0}, {"date": "2026-05-15", "close": 0.39, "volume": 40000.0}, {"date": "2026-05-19", "close": 0.375, "volume": 83915.0}, {"date": "2026-05-21", "close": 0.38, "volume": 28767.0}, {"date": "2026-05-22", "close": 0.39, "volume": 71184.0}, {"date": "2026-05-25", "close": 0.39, "volume": 100014.0}, {"date": "2026-05-26", "close": 0.385, "volume": 96585.0}, {"date": "2026-05-27", "close": 0.39, "volume": 2150.0}, {"date": "2026-05-28", "close": 0.395, "volume": 21015.0}, {"date": "2026-05-29", "close": 0.415, "volume": 67948.0}, {"date": "2026-06-01", "close": 0.41, "volume": 28424.0}, {"date": "2026-06-03", "close": 0.39, "volume": 12998.0}, {"date": "2026-06-04", "close": 0.39, "volume": 20208.0}, {"date": "2026-06-05", "close": 0.38, "volume": 363.0}, {"date": "2026-06-09", "close": 0.385, "volume": 36656.0}, {"date": "2026-06-10", "close": 0.4, "volume": 13461.0}, {"date": "2026-06-12", "close": 0.39, "volume": 27751.0}, {"date": "2026-06-15", "close": 0.395, "volume": 31446.0}, {"date": "2026-06-16", "close": 0.39, "volume": 186003.0}, {"date": "2026-06-17", "close": 0.39, "volume": 4071.0}, {"date": "2026-06-19", "close": 0.39, "volume": 45064.0}, {"date": "2026-06-22", "close": 0.38, "volume": 118287.0}, {"date": "2026-06-25", "close": 0.405, "volume": 2266.0}, {"date": "2026-06-26", "close": 0.38, "volume": 48461.0}, {"date": "2026-06-30", "close": 0.39, "volume": 33645.0}, {"date": "2026-07-01", "close": 0.385, "volume": 1300.0}, {"date": "2026-07-02", "close": 0.385, "volume": 13754.0}, {"date": "2026-07-06", "close": 0.395, "volume": 8164.0}, {"date": "2026-07-07", "close": 0.4, "volume": 25000.0}, {"date": "2026-07-09", "close": 0.42, "volume": 69957.0}, {"date": "2026-07-13", "close": 0.41, "volume": 41733.0}, {"date": "2026-07-14", "close": 0.415, "volume": 26540.0}, {"date": "2026-07-17", "close": 0.415, "volume": 5960.0}, {"date": "2026-07-20", "close": 0.4, "volume": 73169.0}, {"date": "2026-07-21", "close": 0.39, "volume": 72338.0}, {"date": "2026-07-22", "close": 0.39, "volume": 61601.0}, {"date": "2026-07-23", "close": 0.39, "volume": 29102.0}, {"date": "2026-07-24", "close": 0.385, "volume": 34617.0}, {"date": "2026-07-27", "close": 0.38, "volume": 64221.0}, {"date": "2026-07-29", "close": 0.4, "volume": 20550.0}, {"date": "2026-07-30", "close": 0.4, "volume": 38733.0}, {"date": "2026-07-31", "close": 0.41, "volume": 23710.0}, {"date": "2026-08-05", "close": 0.405, "volume": 28576.0}, {"date": "2026-08-06", "close": 0.415, "volume": 38363.0}, {"date": "2026-08-07", "close": 0.41, "volume": 27341.0}, {"date": "2026-08-10", "close": 0.405, "volume": 19912.0}, {"date": "2026-08-11", "close": 0.41, "volume": 32981.0}, {"date": "2026-08-12", "close": 0.42, "volume": 79158.0}, {"date": "2026-08-14", "close": 0.44, "volume": 18513.0}, {"date": "2026-08-17", "close": 0.44, "volume": 3087.0}, {"date": "2026-08-19", "close": 0.43, "volume": 24724.0}, {"date": "2026-08-20", "close": 0.425, "volume": 40265.0}, {"date": "2026-08-21", "close": 0.43, "volume": 25025.0}, {"date": "2026-08-24", "close": 0.43, "volume": 20000.0}, {"date": "2026-08-25", "close": 0.425, "volume": 26207.0}, {"date": "2026-08-26", "close": 0.42, "volume": 56762.0}, {"date": "2026-08-27", "close": 0.43, "volume": 7824.0}, {"date": "2026-08-28", "close": 0.425, "volume": 40873.0}, {"date": "2026-08-31", "close": 0.41, "volume": 175659.0}, {"date": "2026-09-01", "close": 0.4, "volume": 107551.0}, {"date": "2026-09-02", "close": 0.4, "volume": 4146.0}, {"date": "2026-09-03", "close": 0.405, "volume": 87884.0}, {"date": "2026-09-04", "close": 0.395, "volume": 48213.0}, {"date": "2026-09-07", "close": 0.415, "volume": 40467.0}], "refreshing": true}