{"ticker": "LPE", "overview": {"name": "Locality Planning Energy Holdings Limited", "country": "Australia", "industry": "Utilities"}, "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": "LPE", "has_prices": true, "as_of": "2026-09-07", "last": 0.089, "prev_close": 0.105, "change": -0.016, "change_pct": -0.1523809523809524, "session_volume": 31369.0, "vwap_5": 0.11769638262680715, "vwap_20": 0.08536728945892985, "vwap_60": 0.08592245808838908, "vwap_250": 0.1125594592487798, "high_52w": 0.13, "low_52w": 0.066, "avg_volume_20": 72057.2, "sessions": 400, "market_cap": {"value": 15523077.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASXSH-03102256", "src": "ASX", "ticker": "LPE", "cik": "", "company": "Locality Planning Energy Holdings Limited", "company_raw": "Locality Planning Energy Holdings Limited", "who": "Boutique Capital Pty Ltd ATF Tectonic Opportunities Fund", "who_key": "Boutique Capital Pty Ltd ATF Tectonic Opportunities Fund", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Buying quietly: Boutique Capital Pty Ltd ATF Tectonic Opportunities Fund lifts LPE 14.23% to 15.28%", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03102256", "trade_date": "2026-06-18", "timestamp": "2026-06-18", "mins": 198225}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "SUBSTANTIAL", "holder_name": "Boutique Capital Pty Ltd ATF Tectonic Opportunities Fund", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 15.28, "notice_date": "2026-06-21", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03102256-2A1678371", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Michael Addison", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2013-06-27", "source_url": "https://www.marketindex.com.au/asx/lpe", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-21", "source_url": "https://www.marketindex.com.au/asx/lpe", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-11", "source_url": "https://www.marketindex.com.au/asx/lpe", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-11", "source_url": "https://www.marketindex.com.au/asx/lpe", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-04-23", "source_url": "https://www.marketindex.com.au/asx/lpe", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-25", "source_url": "https://www.marketindex.com.au/asx/lpe", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-25", "source_url": "https://www.marketindex.com.au/asx/lpe", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-25", "source_url": "https://www.marketindex.com.au/asx/lpe", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-21", "source_url": "https://www.marketindex.com.au/asx/lpe", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-21", "source_url": "https://www.marketindex.com.au/asx/lpe", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-11", "source_url": "https://www.marketindex.com.au/asx/lpe", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-06", "source_url": "https://www.marketindex.com.au/asx/lpe", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-06", "source_url": "https://www.marketindex.com.au/asx/lpe", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-01-24", "source_url": "https://www.marketindex.com.au/asx/lpe", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-01-20", "source_url": "https://www.marketindex.com.au/asx/lpe", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-01-09", "source_url": "https://www.marketindex.com.au/asx/lpe", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-04", "source_url": "https://www.marketindex.com.au/asx/lpe", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-10-17", "source_url": "https://www.marketindex.com.au/asx/lpe", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-08-06", "source_url": "https://www.marketindex.com.au/asx/lpe", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-07-22", "source_url": "https://www.marketindex.com.au/asx/lpe", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-07-12", "source_url": "https://www.marketindex.com.au/asx/lpe", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-05-22", "source_url": "https://www.marketindex.com.au/asx/lpe", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-05-21", "source_url": "https://www.marketindex.com.au/asx/lpe", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-05-20", "source_url": "https://www.marketindex.com.au/asx/lpe", "needs_ocr": 0}], "directors": [{"name": "Michael Addison", "first_seen": "2013-06-27", "last_seen": "2013-06-27", "status": "past", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-28", "form": "Commitments Test Entity Quarterly Reports", "title": "Quarterly Activities/Appendix 4C Cash Flow Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155033-2A1706874"}, {"date": "2026-10-27", "form": "Notice Of Meeting", "title": "Notice of Annual General Meeting/Proxy Form", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153751-2A1706376"}, {"date": "2026-10-20", "form": "Progress Report", "title": "LPE partners with Walker Corporation", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150789-2A1705162"}, {"date": "2026-10-13", "form": "Periodic Reports", "title": "LPE Market Update", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03148138-2A1703943"}, {"date": "2026-10-08", "form": "Notice Of Meeting", "title": "Key Dates", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03146086-2A1702984"}], "performance": {"ticker": "LPE", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2011-10-11", "close": 11.0, "volume": 17386.0}, {"date": "2011-10-12", "close": 10.5, "volume": 7440.0}, {"date": "2011-10-13", "close": 11.5, "volume": 8300.0}, {"date": "2011-10-14", "close": 11.5, "volume": 600.0}, {"date": "2011-10-17", "close": 10.5, "volume": 250.0}, {"date": "2011-10-18", "close": 10.0, "volume": 4000.0}, {"date": "2011-10-19", "close": 10.0, "volume": 650.0}, {"date": "2011-10-20", "close": 10.5, "volume": 1400.0}, {"date": "2011-10-21", "close": 10.0, "volume": 1700.0}, {"date": "2011-10-24", "close": 10.0, "volume": 200.0}, {"date": "2011-10-27", "close": 10.0, "volume": 320.0}, {"date": "2011-10-28", "close": 11.0, "volume": 1000.0}, {"date": "2011-10-31", "close": 10.0, "volume": 1012.0}, {"date": "2011-11-02", "close": 10.75, "volume": 600.0}, {"date": "2011-11-03", "close": 11.25, "volume": 2900.0}, {"date": "2011-11-04", "close": 11.25, "volume": 320.0}, {"date": "2011-11-07", "close": 11.0, "volume": 360.0}, {"date": "2011-11-08", "close": 11.25, "volume": 200.0}, {"date": "2011-11-09", "close": 10.25, "volume": 1720.0}, {"date": "2011-11-10", "close": 10.0, "volume": 800.0}, {"date": "2011-11-14", "close": 10.0, "volume": 500.0}, {"date": "2011-11-16", "close": 10.0, "volume": 600.0}, {"date": "2011-11-17", "close": 10.5, "volume": 200.0}, {"date": "2011-11-22", "close": 9.75, "volume": 2378.0}, {"date": "2011-11-23", "close": 9.5, "volume": 1000.0}, {"date": "2011-11-25", "close": 9.5, "volume": 7850.0}, {"date": "2011-11-29", "close": 10.25, "volume": 1960.0}, {"date": "2011-11-30", "close": 10.25, "volume": 200.0}, {"date": "2011-12-01", "close": 9.75, "volume": 2334.0}, {"date": "2011-12-06", "close": 10.5, "volume": 11866.0}, {"date": "2011-12-07", "close": 10.0, "volume": 2000.0}, {"date": "2011-12-09", "close": 9.25, "volume": 1000.0}, {"date": "2011-12-15", "close": 10.0, "volume": 4966.0}, {"date": "2011-12-19", "close": 9.25, "volume": 200.0}, {"date": "2011-12-20", "close": 9.0, "volume": 712.0}, {"date": "2011-12-22", "close": 9.25, "volume": 200.0}, {"date": "2012-01-03", "close": 9.25, "volume": 1300.0}, {"date": "2012-01-06", "close": 9.0, "volume": 2200.0}, {"date": "2012-01-12", "close": 9.25, "volume": 60.0}, {"date": "2012-01-17", "close": 9.25, "volume": 200.0}, {"date": "2012-01-19", "close": 9.5, "volume": 200.0}, {"date": "2012-01-20", "close": 9.25, "volume": 1600.0}, {"date": "2012-01-25", "close": 9.75, "volume": 400.0}, {"date": "2012-01-27", "close": 9.5, "volume": 72.0}, {"date": "2012-01-31", "close": 9.25, "volume": 128.0}, {"date": "2012-02-08", "close": 9.75, "volume": 60.0}, {"date": "2012-02-10", "close": 9.75, "volume": 800.0}, {"date": "2012-02-13", "close": 9.75, "volume": 200.0}, {"date": "2012-02-14", "close": 9.5, "volume": 400.0}, {"date": "2012-02-15", "close": 9.25, "volume": 600.0}, {"date": "2012-02-16", "close": 9.25, "volume": 960.0}, {"date": "2012-02-17", "close": 9.25, "volume": 1200.0}, {"date": "2012-02-20", "close": 9.25, "volume": 300.0}, {"date": "2012-02-21", "close": 9.0, "volume": 1000.0}, {"date": "2012-02-23", "close": 9.5, "volume": 3580.0}, {"date": "2012-02-24", "close": 9.25, "volume": 2162.0}, {"date": "2012-02-27", "close": 9.5, "volume": 3738.0}, {"date": "2012-02-28", "close": 9.25, "volume": 12420.0}, {"date": "2012-03-01", "close": 9.25, "volume": 122.0}, {"date": "2012-03-07", "close": 9.5, "volume": 2322.0}, {"date": "2012-03-08", "close": 10.0, "volume": 2500.0}, {"date": "2012-03-09", "close": 10.5, "volume": 900.0}, {"date": "2012-03-12", "close": 10.0, "volume": 200.0}, {"date": "2012-03-13", "close": 9.5, "volume": 2200.0}, {"date": "2012-03-14", "close": 12.0, "volume": 8860.0}, {"date": "2012-03-16", "close": 13.75, "volume": 3850.0}, {"date": "2012-03-19", "close": 13.75, "volume": 200.0}, {"date": "2012-03-20", "close": 13.75, "volume": 200.0}, {"date": "2012-03-21", "close": 15.0, "volume": 2000.0}, {"date": "2012-03-22", "close": 15.5, "volume": 640.0}, {"date": "2012-03-23", "close": 15.5, "volume": 36.0}, {"date": "2012-03-26", "close": 15.25, "volume": 66.0}, {"date": "2012-03-27", "close": 13.75, "volume": 600.0}, {"date": "2012-03-28", "close": 13.75, "volume": 340.0}, {"date": "2012-03-29", "close": 12.0, "volume": 700.0}, {"date": "2012-03-30", "close": 10.5, "volume": 1300.0}, {"date": "2012-04-03", "close": 11.25, "volume": 366.0}, {"date": "2012-04-04", "close": 12.0, "volume": 1249.0}, {"date": "2012-04-05", "close": 12.5, "volume": 1254.0}, {"date": "2012-04-12", "close": 11.25, "volume": 134.0}, {"date": "2012-04-13", "close": 11.25, "volume": 917.0}, {"date": "2012-04-18", "close": 12.0, "volume": 1000.0}, {"date": "2012-04-19", "close": 13.25, "volume": 1380.0}, {"date": "2012-04-20", "close": 14.0, "volume": 2015.0}, {"date": "2012-04-23", "close": 14.5, "volume": 4573.0}, {"date": "2012-04-24", "close": 14.5, "volume": 6327.0}, {"date": "2012-04-26", "close": 14.5, "volume": 300.0}, {"date": "2012-04-30", "close": 14.0, "volume": 136.0}, {"date": "2012-05-01", "close": 12.0, "volume": 1300.0}, {"date": "2012-05-03", "close": 12.0, "volume": 165.0}, {"date": "2012-05-10", "close": 12.0, "volume": 400.0}, {"date": "2012-05-11", "close": 13.0, "volume": 193.0}, {"date": "2012-05-21", "close": 12.75, "volume": 500.0}, {"date": "2012-05-25", "close": 10.0, "volume": 2116.0}, {"date": "2012-05-28", "close": 10.0, "volume": 882.0}, {"date": "2012-06-01", "close": 10.0, "volume": 142.0}, {"date": "2012-06-06", "close": 10.0, "volume": 1100.0}, {"date": "2012-06-12", "close": 10.0, "volume": 200.0}, {"date": "2012-06-14", "close": 10.0, "volume": 1431.0}, {"date": "2012-06-15", "close": 9.25, "volume": 1331.0}, {"date": "2012-06-22", "close": 9.5, "volume": 131.0}, {"date": "2012-06-29", "close": 10.5, "volume": 200.0}, {"date": "2012-07-06", "close": 10.5, "volume": 27.0}, {"date": "2012-07-09", "close": 10.0, "volume": 342.0}, {"date": "2012-07-11", "close": 10.0, "volume": 1258.0}, {"date": "2012-07-12", "close": 9.25, "volume": 336.0}, {"date": "2012-07-19", "close": 9.25, "volume": 333.0}, {"date": "2012-07-20", "close": 9.0, "volume": 1500.0}, {"date": "2012-07-23", "close": 9.0, "volume": 1200.0}, {"date": "2012-08-21", "close": 8.5, "volume": 300.0}, {"date": "2012-08-22", "close": 7.5, "volume": 100.0}, {"date": "2012-08-24", "close": 7.5, "volume": 200.0}, {"date": "2012-08-27", "close": 7.5, "volume": 1480.0}, {"date": "2012-08-29", "close": 9.0, "volume": 600.0}, {"date": "2012-09-06", "close": 7.5, "volume": 220.0}, {"date": "2012-09-07", "close": 7.0, "volume": 300.0}, {"date": "2012-09-11", "close": 7.0, "volume": 1000.0}, {"date": "2012-09-14", "close": 7.0, "volume": 600.0}, {"date": "2012-09-17", "close": 7.0, "volume": 100.0}, {"date": "2012-09-20", "close": 7.0, "volume": 840.0}, {"date": "2012-09-27", "close": 7.0, "volume": 303.0}, {"date": "2012-10-10", "close": 5.0, "volume": 600.0}, {"date": "2012-10-11", "close": 5.0, "volume": 324.0}, {"date": "2012-10-17", "close": 5.5, "volume": 1924.0}, {"date": "2012-10-25", "close": 7.0, "volume": 200.0}, {"date": "2012-10-26", "close": 7.0, "volume": 400.0}, {"date": "2012-10-30", "close": 6.5, "volume": 1700.0}, {"date": "2012-11-09", "close": 7.5, "volume": 300.0}, {"date": "2012-11-16", "close": 9.0, "volume": 2836.0}, {"date": "2012-11-19", "close": 9.0, "volume": 700.0}, {"date": "2012-11-20", "close": 9.0, "volume": 120.0}, {"date": "2012-11-23", "close": 7.5, "volume": 2776.0}, {"date": "2012-11-27", "close": 7.5, "volume": 600.0}, {"date": "2012-11-28", "close": 6.75, "volume": 100.0}, {"date": "2012-12-04", "close": 6.25, "volume": 1200.0}, {"date": "2012-12-27", "close": 8.5, "volume": 4749.0}, {"date": "2012-12-28", "close": 8.0, "volume": 560.0}, {"date": "2012-12-31", "close": 8.0, "volume": 2740.0}, {"date": "2013-01-02", "close": 8.0, "volume": 508.0}, {"date": "2013-01-03", "close": 9.0, "volume": 1493.0}, {"date": "2013-01-04", "close": 9.0, "volume": 1600.0}, {"date": "2013-01-08", "close": 8.5, "volume": 100.0}, {"date": "2013-01-09", "close": 9.0, "volume": 2800.0}, {"date": "2013-01-11", "close": 8.5, "volume": 980.0}, {"date": "2013-01-14", "close": 8.5, "volume": 1080.0}, {"date": "2013-01-15", "close": 8.5, "volume": 400.0}, {"date": "2013-01-16", "close": 8.5, "volume": 600.0}, {"date": "2013-01-17", "close": 8.5, "volume": 840.0}, {"date": "2013-01-18", "close": 8.5, "volume": 400.0}, {"date": "2013-01-23", "close": 9.5, "volume": 3100.0}, {"date": "2013-01-24", "close": 11.5, "volume": 5500.0}, {"date": "2013-01-25", "close": 14.5, "volume": 4046.0}, {"date": "2013-01-31", "close": 12.5, "volume": 3419.0}, {"date": "2013-02-01", "close": 12.5, "volume": 2600.0}, {"date": "2013-02-04", "close": 12.5, "volume": 186.0}, {"date": "2013-02-05", "close": 13.5, "volume": 2584.0}, {"date": "2013-02-06", "close": 12.5, "volume": 1516.0}, {"date": "2013-02-07", "close": 12.5, "volume": 1280.0}, {"date": "2013-02-08", "close": 12.5, "volume": 1300.0}, {"date": "2013-02-11", "close": 12.5, "volume": 80.0}, {"date": "2013-02-12", "close": 12.5, "volume": 1900.0}, {"date": "2013-02-13", "close": 12.25, "volume": 4140.0}, {"date": "2013-02-14", "close": 12.5, "volume": 1000.0}, {"date": "2013-02-15", "close": 12.5, "volume": 340.0}, {"date": "2013-02-19", "close": 12.25, "volume": 858.0}, {"date": "2013-02-20", "close": 12.5, "volume": 3257.0}, {"date": "2013-02-21", "close": 13.5, "volume": 2268.0}, {"date": "2013-02-22", "close": 13.75, "volume": 4789.0}, {"date": "2013-02-25", "close": 14.25, "volume": 5296.0}, {"date": "2013-02-26", "close": 14.0, "volume": 540.0}, {"date": "2013-02-27", "close": 14.0, "volume": 200.0}, {"date": "2013-02-28", "close": 14.5, "volume": 1600.0}, {"date": "2013-03-01", "close": 14.75, "volume": 1509.0}, {"date": "2013-03-04", "close": 14.0, "volume": 1000.0}, {"date": "2013-03-05", "close": 13.75, "volume": 3260.0}, {"date": "2013-03-06", "close": 13.0, "volume": 2540.0}, {"date": "2013-03-07", "close": 15.75, "volume": 15357.0}, {"date": "2013-03-08", "close": 16.75, "volume": 10637.0}, {"date": "2013-03-11", "close": 20.5, "volume": 10937.0}, {"date": "2013-03-12", "close": 18.5, "volume": 8510.0}, {"date": "2013-03-13", "close": 18.0, "volume": 3538.0}, {"date": "2013-03-14", "close": 18.0, "volume": 2445.0}, {"date": "2013-03-15", "close": 18.0, "volume": 6552.0}, {"date": "2013-03-18", "close": 17.75, "volume": 2089.0}, {"date": "2013-03-19", "close": 17.0, "volume": 1211.0}, {"date": "2013-03-20", "close": 16.5, "volume": 4523.0}, {"date": "2013-03-21", "close": 15.75, "volume": 403.0}, {"date": "2013-03-22", "close": 13.75, "volume": 1800.0}, {"date": "2013-03-25", "close": 14.5, "volume": 760.0}, {"date": "2013-03-26", "close": 15.5, "volume": 1140.0}, {"date": "2013-04-02", "close": 16.5, "volume": 1080.0}, {"date": "2013-04-03", "close": 15.0, "volume": 200.0}, {"date": "2013-04-04", "close": 12.5, "volume": 2813.0}, {"date": "2013-04-05", "close": 13.5, "volume": 2910.0}, {"date": "2013-04-08", "close": 11.5, "volume": 1180.0}, {"date": "2013-04-09", "close": 12.5, "volume": 2227.0}, {"date": "2013-04-10", "close": 12.0, "volume": 300.0}, {"date": "2013-04-11", "close": 12.5, "volume": 2820.0}, {"date": "2013-04-12", "close": 12.5, "volume": 120.0}, {"date": "2013-04-15", "close": 12.5, "volume": 5.0}, {"date": "2013-04-17", "close": 12.5, "volume": 555.0}, {"date": "2013-04-18", "close": 12.5, "volume": 4903.0}, {"date": "2013-04-19", "close": 11.5, "volume": 716.0}, {"date": "2013-04-23", "close": 11.25, "volume": 70.0}, {"date": "2013-04-24", "close": 11.25, "volume": 125.0}, {"date": "2013-04-30", "close": 11.5, "volume": 89.0}, {"date": "2013-05-01", "close": 10.0, "volume": 370.0}, {"date": "2013-05-07", "close": 8.5, "volume": 376.0}, {"date": "2013-05-08", "close": 8.5, "volume": 44.0}, {"date": "2013-05-13", "close": 8.5, "volume": 2961.0}, {"date": "2013-05-14", "close": 9.0, "volume": 100.0}, {"date": "2013-05-16", "close": 9.0, "volume": 20.0}, {"date": "2013-05-17", "close": 9.0, "volume": 66.0}, {"date": "2013-05-20", "close": 12.0, "volume": 2229.0}, {"date": "2013-05-21", "close": 10.75, "volume": 2000.0}, {"date": "2013-05-23", "close": 10.75, "volume": 72.0}, {"date": "2013-05-24", "close": 9.0, "volume": 2600.0}, {"date": "2013-05-27", "close": 10.0, "volume": 1812.0}, {"date": "2013-05-28", "close": 10.5, "volume": 919.0}, {"date": "2013-05-29", "close": 10.0, "volume": 209.0}, {"date": "2013-06-03", "close": 9.0, "volume": 624.0}, {"date": "2013-06-06", "close": 9.25, "volume": 70.0}, {"date": "2013-06-18", "close": 6.5, "volume": 900.0}, {"date": "2013-06-19", "close": 7.0, "volume": 2110.0}, {"date": "2013-06-20", "close": 5.25, "volume": 903.0}, {"date": "2013-06-21", "close": 7.0, "volume": 1571.0}, {"date": "2013-06-24", "close": 5.0, "volume": 600.0}, {"date": "2013-06-28", "close": 6.5, "volume": 230.0}, {"date": "2013-07-01", "close": 6.75, "volume": 76.0}, {"date": "2013-07-08", "close": 6.0, "volume": 1200.0}, {"date": "2013-07-09", "close": 6.0, "volume": 880.0}, {"date": "2013-07-10", "close": 5.0, "volume": 600.0}, {"date": "2013-07-12", "close": 5.0, "volume": 498.0}, {"date": "2013-07-15", "close": 5.0, "volume": 200.0}, {"date": "2013-07-22", "close": 4.95, "volume": 2000.0}, {"date": "2013-07-23", "close": 6.75, "volume": 2482.0}, {"date": "2013-07-24", "close": 6.75, "volume": 320.0}, {"date": "2013-07-26", "close": 7.75, "volume": 964.0}, {"date": "2013-07-30", "close": 7.5, "volume": 270.0}, {"date": "2013-07-31", "close": 5.0, "volume": 860.0}, {"date": "2013-08-01", "close": 6.0, "volume": 230.0}, {"date": "2013-08-07", "close": 4.5, "volume": 2380.0}, {"date": "2013-08-08", "close": 5.0, "volume": 220.0}, {"date": "2013-08-12", "close": 4.75, "volume": 4418.0}, {"date": "2013-08-13", "close": 5.0, "volume": 2427.0}, {"date": "2013-08-14", "close": 5.5, "volume": 2015.0}, {"date": "2013-08-15", "close": 5.0, "volume": 2000.0}, {"date": "2013-08-20", "close": 5.0, "volume": 600.0}, {"date": "2013-08-21", "close": 4.5, "volume": 1235.0}, {"date": "2013-09-03", "close": 4.35, "volume": 4000.0}, {"date": "2013-09-10", "close": 4.5, "volume": 1942.0}, {"date": "2013-09-11", "close": 4.5, "volume": 132.0}, {"date": "2013-09-13", "close": 4.5, "volume": 1868.0}, {"date": "2013-09-16", "close": 5.0, "volume": 1450.0}, {"date": "2013-09-17", "close": 4.5, "volume": 1000.0}, {"date": "2013-09-19", "close": 3.5, "volume": 638.0}, {"date": "2013-09-20", "close": 3.5, "volume": 1660.0}, {"date": "2013-09-24", "close": 3.5, "volume": 1000.0}, {"date": "2013-10-08", "close": 4.0, "volume": 1000.0}, {"date": "2013-10-11", "close": 4.0, "volume": 5126.0}, {"date": "2013-10-14", "close": 4.0, "volume": 140.0}, {"date": "2013-10-22", "close": 3.75, "volume": 3456.0}, {"date": "2013-10-24", "close": 3.5, "volume": 1853.0}, {"date": "2013-10-25", "close": 3.25, "volume": 9004.0}, {"date": "2013-10-28", "close": 3.25, "volume": 7.0}, {"date": "2013-10-29", "close": 3.25, "volume": 2360.0}, {"date": "2013-10-30", "close": 4.0, "volume": 2350.0}, {"date": "2013-10-31", "close": 4.0, "volume": 480.0}, {"date": "2013-11-01", "close": 4.0, "volume": 940.0}, {"date": "2013-11-05", "close": 4.0, "volume": 1000.0}, {"date": "2013-11-06", "close": 3.75, "volume": 1700.0}, {"date": "2013-11-07", "close": 3.75, "volume": 1820.0}, {"date": "2013-11-15", "close": 4.0, "volume": 18060.0}, {"date": "2013-11-18", "close": 4.3, "volume": 700.0}, {"date": "2013-11-19", "close": 4.65, "volume": 4679.0}, {"date": "2013-11-20", "close": 4.25, "volume": 4800.0}, {"date": "2013-11-21", "close": 5.0, "volume": 5007.0}, {"date": "2013-11-22", "close": 4.35, "volume": 5211.0}, {"date": "2013-11-25", "close": 4.45, "volume": 1899.0}, {"date": "2013-11-27", "close": 4.2, "volume": 1200.0}, {"date": "2013-11-29", "close": 3.95, "volume": 6000.0}, {"date": "2013-12-02", "close": 4.0, "volume": 1250.0}, {"date": "2013-12-03", "close": 3.6, "volume": 1200.0}, {"date": "2013-12-05", "close": 3.9, "volume": 3465.0}, {"date": "2013-12-06", "close": 2.75, "volume": 4620.0}, {"date": "2013-12-09", "close": 2.95, "volume": 11400.0}, {"date": "2013-12-12", "close": 2.95, "volume": 500.0}, {"date": "2013-12-18", "close": 1.5, "volume": 1142.0}, {"date": "2013-12-19", "close": 2.5, "volume": 2400.0}, {"date": "2013-12-20", "close": 2.6, "volume": 4101.0}, {"date": "2013-12-23", "close": 2.0, "volume": 480.0}, {"date": "2013-12-24", "close": 2.0, "volume": 1520.0}, {"date": "2013-12-30", "close": 2.0, "volume": 2400.0}, {"date": "2014-01-06", "close": 2.25, "volume": 844.0}, {"date": "2014-01-07", "close": 2.25, "volume": 300.0}, {"date": "2014-01-08", "close": 2.0, "volume": 1263.0}, {"date": "2014-01-09", "close": 2.0, "volume": 454.0}, {"date": "2014-01-10", "close": 2.0, "volume": 143.0}, {"date": "2014-01-20", "close": 2.0, "volume": 703.0}, {"date": "2014-01-24", "close": 2.0, "volume": 1000.0}, {"date": "2014-01-28", "close": 2.5, "volume": 3400.0}, {"date": "2014-02-10", "close": 1.75, "volume": 500.0}, {"date": "2014-02-11", "close": 1.05, "volume": 1324.0}, {"date": "2014-02-14", "close": 1.35, "volume": 386.0}, {"date": "2014-02-25", "close": 1.5, "volume": 120.0}, {"date": "2014-03-07", "close": 1.4, "volume": 2000.0}, {"date": "2014-03-12", "close": 1.5, "volume": 2800.0}, {"date": "2014-03-13", "close": 1.5, "volume": 600.0}, {"date": "2014-03-14", "close": 1.25, "volume": 400.0}, {"date": "2014-03-17", "close": 0.85, "volume": 12614.0}, {"date": "2014-03-18", "close": 1.0, "volume": 9072.0}, {"date": "2014-03-19", "close": 1.4, "volume": 600.0}, {"date": "2014-03-21", "close": 1.2, "volume": 4256.0}, {"date": "2014-03-27", "close": 1.4, "volume": 7132.0}, {"date": "2014-03-31", "close": 0.85, "volume": 14500.0}, {"date": "2014-04-01", "close": 1.0, "volume": 12500.0}, {"date": "2014-04-02", "close": 1.0, "volume": 500.0}, {"date": "2014-04-04", "close": 1.0, "volume": 500.0}, {"date": "2014-04-08", "close": 0.8, "volume": 5400.0}, {"date": "2014-04-09", "close": 0.7, "volume": 4000.0}, {"date": "2014-04-11", "close": 0.7, "volume": 63.0}, {"date": "2014-04-14", "close": 0.7, "volume": 3900.0}, {"date": "2014-04-16", "close": 0.7, "volume": 6000.0}, {"date": "2014-04-23", "close": 0.65, "volume": 200.0}, {"date": "2014-04-24", "close": 0.65, "volume": 200.0}, {"date": "2014-04-28", "close": 0.65, "volume": 2600.0}, {"date": "2014-05-02", "close": 0.65, "volume": 37.0}, {"date": "2014-05-05", "close": 0.55, "volume": 7563.0}, {"date": "2014-05-06", "close": 0.55, "volume": 1100.0}, {"date": "2014-05-08", "close": 0.7, "volume": 760.0}, {"date": "2014-05-13", "close": 0.5, "volume": 2200.0}, {"date": "2014-05-14", "close": 0.5, "volume": 10200.0}, {"date": "2014-05-15", "close": 1.05, "volume": 3309.0}, {"date": "2014-05-16", "close": 1.05, "volume": 2000.0}, {"date": "2014-05-28", "close": 0.65, "volume": 4914.0}, {"date": "2014-06-05", "close": 0.75, "volume": 4300.0}, {"date": "2014-06-12", "close": 0.65, "volume": 20800.0}, {"date": "2014-06-13", "close": 0.55, "volume": 29644.0}, {"date": "2014-06-16", "close": 0.4, "volume": 7596.0}, {"date": "2014-06-17", "close": 0.35, "volume": 200.0}, {"date": "2014-06-19", "close": 0.3, "volume": 6500.0}, {"date": "2014-06-25", "close": 0.3, "volume": 514.0}, {"date": "2014-06-26", "close": 0.25, "volume": 20553.0}, {"date": "2014-06-27", "close": 0.25, "volume": 2000.0}, {"date": "2014-06-30", "close": 0.25, "volume": 6000.0}, {"date": "2014-07-08", "close": 0.3, "volume": 2000.0}, {"date": "2014-07-09", "close": 0.25, "volume": 6992.0}, {"date": "2014-07-10", "close": 0.25, "volume": 200.0}, {"date": "2014-07-11", "close": 0.2, "volume": 24800.0}, {"date": "2014-07-22", "close": 0.25, "volume": 6000.0}, {"date": "2014-07-30", "close": 0.3, "volume": 10000.0}, {"date": "2014-08-06", "close": 0.2, "volume": 10600.0}, {"date": "2014-08-07", "close": 0.2, "volume": 23204.0}, {"date": "2014-08-08", "close": 0.2, "volume": 6940.0}, {"date": "2014-08-12", "close": 0.15, "volume": 3890.0}, {"date": "2014-08-13", "close": 0.15, "volume": 5035.0}, {"date": "2014-08-18", "close": 0.2, "volume": 8700.0}, {"date": "2014-08-29", "close": 0.2, "volume": 10000.0}, {"date": "2014-09-01", "close": 0.15, "volume": 21100.0}, {"date": "2014-09-03", "close": 0.15, "volume": 4790.0}, {"date": "2014-09-08", "close": 0.2, "volume": 20000.0}, {"date": "2014-09-09", "close": 0.3, "volume": 21160.0}, {"date": "2014-09-15", "close": 0.25, "volume": 32900.0}, {"date": "2014-09-26", "close": 0.15, "volume": 1000.0}, {"date": "2014-10-03", "close": 0.2, "volume": 50000.0}, {"date": "2014-10-07", "close": 0.25, "volume": 75403.0}, {"date": "2014-10-08", "close": 0.25, "volume": 59426.0}, {"date": "2014-10-09", "close": 0.3, "volume": 106639.0}, {"date": "2014-10-10", "close": 0.3, "volume": 55503.0}, {"date": "2014-10-13", "close": 0.25, "volume": 19212.0}, {"date": "2014-10-14", "close": 0.3, "volume": 5200.0}, {"date": "2014-10-15", "close": 0.25, "volume": 19300.0}, {"date": "2014-10-17", "close": 0.25, "volume": 132.0}, {"date": "2014-10-20", "close": 0.25, "volume": 15271.0}, {"date": "2014-10-23", "close": 0.25, "volume": 27768.0}, {"date": "2014-10-29", "close": 0.3, "volume": 13500.0}, {"date": "2014-10-30", "close": 0.35, "volume": 2000.0}, {"date": "2014-10-31", "close": 0.2, "volume": 33700.0}, {"date": "2014-11-03", "close": 0.15, "volume": 42700.0}, {"date": "2014-11-04", "close": 0.2, "volume": 3800.0}, {"date": "2014-11-07", "close": 0.2, "volume": 20000.0}, {"date": "2014-11-10", "close": 0.25, "volume": 58822.0}, {"date": "2014-11-11", "close": 0.3, "volume": 7000.0}, {"date": "2014-11-24", "close": 0.2, "volume": 1480.0}, {"date": "2014-11-25", "close": 0.2, "volume": 10000.0}, {"date": "2014-12-02", "close": 0.2, "volume": 13067.0}, {"date": "2014-12-04", "close": 0.2, "volume": 2410.0}, {"date": "2014-12-05", "close": 0.2, "volume": 32000.0}, {"date": "2014-12-16", "close": 0.2, "volume": 20000.0}, {"date": "2014-12-18", "close": 0.25, "volume": 21500.0}, {"date": "2015-01-05", "close": 0.6, "volume": 151553.0}, {"date": "2015-01-06", "close": 0.4, "volume": 16000.0}, {"date": "2015-01-07", "close": 0.4, "volume": 17260.0}, {"date": "2015-01-08", "close": 0.65, "volume": 8811.0}, {"date": "2015-01-09", "close": 0.55, "volume": 74938.0}, {"date": "2015-01-12", "close": 0.55, "volume": 18150.0}, {"date": "2015-01-13", "close": 0.6, "volume": 28729.0}, {"date": "2015-01-14", "close": 0.6, "volume": 28007.0}, {"date": "2015-01-15", "close": 0.6, "volume": 13200.0}, {"date": "2015-01-16", "close": 0.5, "volume": 11057.0}, {"date": "2015-01-19", "close": 0.45, "volume": 21764.0}, {"date": "2015-01-21", "close": 0.45, "volume": 10000.0}, {"date": "2015-01-23", "close": 0.4, "volume": 8405.0}, {"date": "2015-01-27", "close": 0.45, "volume": 7222.0}, {"date": "2015-02-02", "close": 0.35, "volume": 4524.0}, {"date": "2015-02-03", "close": 0.35, "volume": 3000.0}, {"date": "2015-02-06", "close": 0.3, "volume": 11569.0}, {"date": "2015-02-09", "close": 0.3, "volume": 1765.0}, {"date": "2015-02-11", "close": 0.35, "volume": 24650.0}, {"date": "2015-02-12", "close": 0.3, "volume": 10200.0}, {"date": "2015-02-13", "close": 0.35, "volume": 31000.0}, {"date": "2015-02-16", "close": 0.4, "volume": 17728.0}, {"date": "2015-02-17", "close": 0.4, "volume": 97102.0}, {"date": "2015-02-18", "close": 0.35, "volume": 25153.0}, {"date": "2015-02-19", "close": 0.4, "volume": 25165.0}, {"date": "2015-02-20", "close": 0.4, "volume": 11400.0}, {"date": "2015-02-23", "close": 0.4, "volume": 18393.0}, {"date": "2015-02-24", "close": 0.45, "volume": 20151.0}, {"date": "2015-02-25", "close": 0.4, "volume": 20000.0}, {"date": "2015-02-26", "close": 0.35, "volume": 84800.0}, {"date": "2015-03-02", "close": 0.45, "volume": 37578.0}, {"date": "2015-03-03", "close": 0.4, "volume": 17000.0}, {"date": "2015-03-04", "close": 0.4, "volume": 20500.0}, {"date": "2015-03-09", "close": 0.35, "volume": 30000.0}, {"date": "2015-03-10", "close": 0.45, "volume": 30028.0}, {"date": "2015-03-11", "close": 0.45, "volume": 25833.0}, {"date": "2015-03-12", "close": 0.45, "volume": 48563.0}, {"date": "2015-03-13", "close": 0.5, "volume": 42000.0}, {"date": "2015-03-16", "close": 0.45, "volume": 14400.0}, {"date": "2015-03-17", "close": 0.4, "volume": 24000.0}, {"date": "2015-03-18", "close": 0.4, "volume": 20000.0}, {"date": "2015-03-19", "close": 0.4, "volume": 80000.0}, {"date": "2015-03-23", "close": 0.4, "volume": 3000.0}, {"date": "2015-03-26", "close": 0.45, "volume": 1400.0}, {"date": "2015-03-30", "close": 0.4, "volume": 6000.0}, {"date": "2015-04-01", "close": 0.35, "volume": 25800.0}, {"date": "2015-04-07", "close": 0.35, "volume": 6580.0}, {"date": "2015-04-09", "close": 0.25, "volume": 47202.0}, {"date": "2015-04-13", "close": 0.25, "volume": 100000.0}, {"date": "2015-04-15", "close": 0.2, "volume": 347798.0}, {"date": "2015-04-16", "close": 0.25, "volume": 194000.0}, {"date": "2015-04-17", "close": 0.3, "volume": 4000.0}, {"date": "2015-04-20", "close": 0.25, "volume": 17500.0}, {"date": "2015-04-22", "close": 0.3, "volume": 10798.0}, {"date": "2015-04-23", "close": 0.3, "volume": 2600.0}, {"date": "2015-04-24", "close": 0.3, "volume": 39153.0}, {"date": "2015-04-29", "close": 0.25, "volume": 200.0}, {"date": "2015-05-01", "close": 0.3, "volume": 50000.0}, {"date": "2015-05-04", "close": 0.25, "volume": 2000.0}, {"date": "2015-05-05", "close": 0.25, "volume": 47702.0}, {"date": "2015-05-06", "close": 0.25, "volume": 2000.0}, {"date": "2015-05-08", "close": 0.4, "volume": 77399.0}, {"date": "2015-05-11", "close": 0.4, "volume": 2500.0}, {"date": "2015-05-12", "close": 0.35, "volume": 7143.0}, {"date": "2015-05-13", "close": 0.35, "volume": 38667.0}, {"date": "2015-05-14", "close": 0.35, "volume": 15000.0}, {"date": "2015-05-15", "close": 0.4, "volume": 17783.0}, {"date": "2015-05-19", "close": 0.4, "volume": 89460.0}, {"date": "2015-05-20", "close": 0.35, "volume": 18460.0}, {"date": "2015-05-21", "close": 0.35, "volume": 20000.0}, {"date": "2015-05-22", "close": 0.4, "volume": 73500.0}, {"date": "2015-05-25", "close": 0.4, "volume": 59569.0}, {"date": "2015-05-26", "close": 0.4, "volume": 7306.0}, {"date": "2015-05-27", "close": 0.4, "volume": 25000.0}, {"date": "2015-05-28", "close": 0.35, "volume": 9648.0}, {"date": "2015-05-29", "close": 0.35, "volume": 48200.0}, {"date": "2015-06-01", "close": 0.45, "volume": 62941.0}, {"date": "2015-06-02", "close": 0.45, "volume": 6059.0}, {"date": "2015-06-03", "close": 0.45, "volume": 30000.0}, {"date": "2015-06-04", "close": 0.45, "volume": 20000.0}, {"date": "2015-06-09", "close": 0.35, "volume": 39127.0}, {"date": "2015-06-11", "close": 0.35, "volume": 11260.0}, {"date": "2015-06-15", "close": 0.35, "volume": 9000.0}, {"date": "2015-06-22", "close": 0.35, "volume": 4613.0}, {"date": "2015-06-23", "close": 0.3, "volume": 2000.0}, {"date": "2015-06-24", "close": 0.3, "volume": 836.0}, {"date": "2015-06-25", "close": 0.35, "volume": 9240.0}, {"date": "2015-06-26", "close": 0.4, "volume": 26296.0}, {"date": "2015-06-29", "close": 0.35, "volume": 41229.0}, {"date": "2015-06-30", "close": 0.35, "volume": 14557.0}, {"date": "2015-07-01", "close": 0.4, "volume": 22007.0}, {"date": "2015-07-03", "close": 0.35, "volume": 71963.0}, {"date": "2015-07-09", "close": 0.35, "volume": 20000.0}, {"date": "2015-07-15", "close": 0.3, "volume": 300.0}, {"date": "2015-07-16", "close": 0.35, "volume": 20913.0}, {"date": "2015-07-17", "close": 0.4, "volume": 16545.0}, {"date": "2015-07-21", "close": 0.4, "volume": 16000.0}, {"date": "2015-07-22", "close": 0.4, "volume": 47902.0}, {"date": "2015-07-23", "close": 0.4, "volume": 498.0}, {"date": "2015-07-24", "close": 0.35, "volume": 161802.0}, {"date": "2015-07-27", "close": 0.75, "volume": 917838.0}, {"date": "2015-07-28", "close": 0.85, "volume": 289023.0}, {"date": "2015-07-29", "close": 0.85, "volume": 1661658.0}, {"date": "2015-07-30", "close": 1.2, "volume": 1352916.0}, {"date": "2015-07-31", "close": 1.05, "volume": 597643.0}, {"date": "2015-08-03", "close": 1.1, "volume": 408427.0}, {"date": "2015-08-04", "close": 1.25, "volume": 234163.0}, {"date": "2015-08-05", "close": 1.15, "volume": 1238779.0}, {"date": "2015-08-06", "close": 1.05, "volume": 136846.0}, {"date": "2015-08-07", "close": 1.15, "volume": 136150.0}, {"date": "2015-08-10", "close": 1.15, "volume": 76310.0}, {"date": "2015-08-11", "close": 1.25, "volume": 583511.0}, {"date": "2015-08-12", "close": 1.3, "volume": 93107.0}, {"date": "2015-08-14", "close": 1.2, "volume": 364332.0}, {"date": "2015-08-17", "close": 1.3, "volume": 120496.0}, {"date": "2015-08-18", "close": 1.3, "volume": 285834.0}, {"date": "2015-08-19", "close": 1.35, "volume": 1349085.0}, {"date": "2015-08-20", "close": 1.25, "volume": 177907.0}, {"date": "2015-08-21", "close": 1.15, "volume": 153419.0}, {"date": "2015-08-24", "close": 0.95, "volume": 233419.0}, {"date": "2015-08-25", "close": 0.9, "volume": 256728.0}, {"date": "2015-08-26", "close": 1.0, "volume": 145347.0}, {"date": "2015-08-27", "close": 1.0, "volume": 38959.0}, {"date": "2015-08-28", "close": 0.95, "volume": 67040.0}, {"date": "2015-08-31", "close": 1.0, "volume": 28200.0}, {"date": "2015-09-01", "close": 0.95, "volume": 89445.0}, {"date": "2015-09-02", "close": 0.9, "volume": 105548.0}, {"date": "2015-09-03", "close": 0.9, "volume": 47800.0}, {"date": "2015-09-04", "close": 1.0, "volume": 94888.0}, {"date": "2015-09-07", "close": 0.95, "volume": 27165.0}, {"date": "2015-09-08", "close": 0.95, "volume": 78152.0}, {"date": "2015-09-09", "close": 0.95, "volume": 67853.0}, {"date": "2015-09-10", "close": 0.9, "volume": 114409.0}, {"date": "2015-09-11", "close": 0.95, "volume": 20000.0}, {"date": "2015-09-14", "close": 0.9, "volume": 16583.0}, {"date": "2015-09-15", "close": 0.9, "volume": 5579.0}, {"date": "2015-09-16", "close": 0.85, "volume": 57697.0}, {"date": "2015-09-17", "close": 0.85, "volume": 0.0}, {"date": "2015-09-18", "close": 0.85, "volume": 44436.0}, {"date": "2015-09-21", "close": 0.85, "volume": 33593.0}, {"date": "2015-09-22", "close": 0.85, "volume": 7900.0}, {"date": "2015-09-23", "close": 0.85, "volume": 22274.0}, {"date": "2015-09-24", "close": 0.9, "volume": 14887.0}, {"date": "2015-09-25", "close": 1.0, "volume": 110809.0}, {"date": "2015-09-28", "close": 0.95, "volume": 29422.0}, {"date": "2015-09-29", "close": 0.9, "volume": 25886.0}, {"date": "2015-09-30", "close": 0.9, "volume": 5375.0}, {"date": "2015-10-01", "close": 0.9, "volume": 5091.0}, {"date": "2015-10-02", "close": 0.8, "volume": 83291.0}, {"date": "2015-10-05", "close": 0.9, "volume": 51451.0}, {"date": "2015-10-06", "close": 0.9, "volume": 29727.0}, {"date": "2015-10-07", "close": 0.9, "volume": 8312.0}, {"date": "2015-10-08", "close": 0.9, "volume": 33306.0}, {"date": "2015-10-09", "close": 0.9, "volume": 4000.0}, {"date": "2015-10-12", "close": 0.8, "volume": 116916.0}, {"date": "2015-10-13", "close": 0.85, "volume": 65760.0}, {"date": "2015-10-14", "close": 0.85, "volume": 6958.0}, {"date": "2015-10-15", "close": 1.0, "volume": 172156.0}, {"date": "2015-10-16", "close": 1.05, "volume": 57775.0}, {"date": "2015-10-19", "close": 1.05, "volume": 40024.0}, {"date": "2015-10-20", "close": 1.05, "volume": 14100.0}, {"date": "2015-10-21", "close": 1.0, "volume": 13748.0}, {"date": "2015-10-23", "close": 1.1, "volume": 152988.0}, {"date": "2015-10-26", "close": 1.15, "volume": 46970.0}, {"date": "2015-10-27", "close": 1.25, "volume": 81471.0}, {"date": "2015-10-28", "close": 1.15, "volume": 91934.0}, {"date": "2015-10-29", "close": 1.15, "volume": 22044.0}, {"date": "2015-10-30", "close": 1.1, "volume": 39164.0}, {"date": "2016-01-04", "close": 1.15, "volume": 1030683.0}, {"date": "2016-01-05", "close": 1.45, "volume": 445394.0}, {"date": "2016-01-06", "close": 1.55, "volume": 502404.0}, {"date": "2016-01-07", "close": 1.55, "volume": 218418.0}, {"date": "2016-01-08", "close": 1.6, "volume": 883006.0}, {"date": "2016-01-11", "close": 1.5, "volume": 356716.0}, {"date": "2016-01-12", "close": 1.75, "volume": 693194.0}, {"date": "2016-01-13", "close": 1.6, "volume": 331534.0}, {"date": "2016-01-14", "close": 1.65, "volume": 262597.0}, {"date": "2016-01-15", "close": 1.6, "volume": 383511.0}, {"date": "2016-01-18", "close": 1.6, "volume": 207669.0}, {"date": "2016-01-19", "close": 1.5, "volume": 147558.0}, {"date": "2016-01-20", "close": 1.55, "volume": 117521.0}, {"date": "2016-01-21", "close": 1.6, "volume": 464909.0}, {"date": "2016-01-22", "close": 1.9, "volume": 1195947.0}, {"date": "2016-01-25", "close": 1.8, "volume": 1041950.0}, {"date": "2016-01-27", "close": 1.75, "volume": 398424.0}, {"date": "2016-01-28", "close": 1.75, "volume": 307082.0}, {"date": "2016-01-29", "close": 1.65, "volume": 218042.0}, {"date": "2016-02-01", "close": 1.6, "volume": 237670.0}, {"date": "2016-02-02", "close": 1.55, "volume": 116063.0}, {"date": "2016-02-03", "close": 1.6, "volume": 79677.0}, {"date": "2016-02-04", "close": 1.7, "volume": 131897.0}, {"date": "2016-02-05", "close": 1.65, "volume": 142123.0}, {"date": "2016-02-08", "close": 1.65, "volume": 77777.0}, {"date": "2016-02-09", "close": 1.5, "volume": 198640.0}, {"date": "2016-02-10", "close": 1.5, "volume": 230103.0}, {"date": "2016-02-11", "close": 1.6, "volume": 111700.0}, {"date": "2016-02-12", "close": 1.5, "volume": 63233.0}, {"date": "2016-02-15", "close": 1.45, "volume": 127572.0}, {"date": "2016-02-16", "close": 1.5, "volume": 142801.0}, {"date": "2016-02-17", "close": 1.5, "volume": 164400.0}, {"date": "2016-02-18", "close": 1.65, "volume": 261654.0}, {"date": "2016-02-19", "close": 1.6, "volume": 159034.0}, {"date": "2016-02-22", "close": 1.6, "volume": 88911.0}, {"date": "2016-02-23", "close": 1.6, "volume": 139561.0}, {"date": "2016-02-24", "close": 1.5, "volume": 117635.0}, {"date": "2016-02-25", "close": 1.5, "volume": 122155.0}, {"date": "2016-02-26", "close": 1.6, "volume": 163170.0}, {"date": "2016-02-29", "close": 1.55, "volume": 57210.0}, {"date": "2016-03-01", "close": 1.55, "volume": 389464.0}, {"date": "2016-03-02", "close": 1.55, "volume": 92380.0}, {"date": "2016-03-03", "close": 1.55, "volume": 278232.0}, {"date": "2016-03-04", "close": 1.55, "volume": 55128.0}, {"date": "2016-03-07", "close": 1.55, "volume": 105245.0}, {"date": "2016-03-08", "close": 1.55, "volume": 41843.0}, {"date": "2016-03-09", "close": 1.65, "volume": 740085.0}, {"date": "2016-03-10", "close": 1.6, "volume": 77743.0}, {"date": "2016-03-11", "close": 1.6, "volume": 57179.0}, {"date": "2016-03-14", "close": 1.6, "volume": 85007.0}, {"date": "2016-03-15", "close": 1.6, "volume": 110244.0}, {"date": "2016-03-16", "close": 1.55, "volume": 45710.0}, {"date": "2016-03-17", "close": 1.6, "volume": 107819.0}, {"date": "2016-03-18", "close": 1.55, "volume": 43448.0}, {"date": "2016-03-21", "close": 1.6, "volume": 72185.0}, {"date": "2016-03-22", "close": 1.75, "volume": 445486.0}, {"date": "2016-03-23", "close": 1.65, "volume": 152456.0}, {"date": "2016-03-24", "close": 1.7, "volume": 96974.0}, {"date": "2016-03-29", "close": 1.7, "volume": 134705.0}, {"date": "2016-03-30", "close": 1.65, "volume": 135138.0}, {"date": "2016-03-31", "close": 1.65, "volume": 72371.0}, {"date": "2016-04-01", "close": 1.9, "volume": 659055.0}, {"date": "2016-04-04", "close": 1.75, "volume": 306846.0}, {"date": "2016-04-05", "close": 1.7, "volume": 118945.0}, {"date": "2016-04-06", "close": 1.6, "volume": 376258.0}, {"date": "2016-04-07", "close": 1.6, "volume": 114880.0}, {"date": "2016-04-08", "close": 1.55, "volume": 61403.0}, {"date": "2016-04-11", "close": 1.6, "volume": 78416.0}, {"date": "2016-04-12", "close": 1.55, "volume": 49498.0}, {"date": "2016-04-13", "close": 1.55, "volume": 47812.0}, {"date": "2016-04-14", "close": 1.55, "volume": 94203.0}, {"date": "2016-04-15", "close": 1.55, "volume": 74020.0}, {"date": "2016-04-18", "close": 1.55, "volume": 117310.0}, {"date": "2016-04-19", "close": 1.5, "volume": 69840.0}, {"date": "2016-04-20", "close": 1.45, "volume": 44125.0}, {"date": "2016-04-21", "close": 1.65, "volume": 129243.0}, {"date": "2016-04-22", "close": 1.7, "volume": 153651.0}, {"date": "2016-04-26", "close": 1.7, "volume": 135366.0}, {"date": "2016-04-27", "close": 1.6, "volume": 110141.0}, {"date": "2016-04-28", "close": 1.6, "volume": 10966.0}, {"date": "2016-04-29", "close": 1.7, "volume": 225652.0}, {"date": "2016-05-02", "close": 1.75, "volume": 166012.0}, {"date": "2016-05-03", "close": 1.7, "volume": 67769.0}, {"date": "2016-05-04", "close": 1.7, "volume": 54282.0}, {"date": "2016-05-05", "close": 1.7, "volume": 12520.0}, {"date": "2016-05-06", "close": 1.75, "volume": 37393.0}, {"date": "2016-05-09", "close": 1.75, "volume": 57539.0}, {"date": "2016-05-10", "close": 1.65, "volume": 14431.0}, {"date": "2016-05-11", "close": 1.8, "volume": 261172.0}, {"date": "2016-05-12", "close": 2.05, "volume": 417737.0}, {"date": "2016-05-13", "close": 2.05, "volume": 349986.0}, {"date": "2016-05-16", "close": 2.0, "volume": 71330.0}, {"date": "2016-05-17", "close": 2.1, "volume": 45167.0}, {"date": "2016-05-18", "close": 2.15, "volume": 241023.0}, {"date": "2016-05-19", "close": 2.15, "volume": 209908.0}, {"date": "2016-05-20", "close": 2.15, "volume": 142658.0}, {"date": "2016-05-23", "close": 2.3, "volume": 126740.0}, {"date": "2016-05-24", "close": 2.25, "volume": 168149.0}, {"date": "2016-05-25", "close": 2.3, "volume": 140948.0}, {"date": "2016-05-26", "close": 2.25, "volume": 90229.0}, {"date": "2016-05-27", "close": 2.4, "volume": 195343.0}, {"date": "2016-05-30", "close": 2.3, "volume": 180580.0}, {"date": "2016-05-31", "close": 2.3, "volume": 140748.0}, {"date": "2016-06-01", "close": 2.2, "volume": 78628.0}, {"date": "2016-06-02", "close": 2.2, "volume": 63030.0}, {"date": "2016-06-03", "close": 2.2, "volume": 39454.0}, {"date": "2016-06-06", "close": 2.15, "volume": 49655.0}, {"date": "2016-06-07", "close": 2.1, "volume": 105336.0}, {"date": "2016-06-08", "close": 2.2, "volume": 45822.0}, {"date": "2016-06-09", "close": 2.2, "volume": 3557.0}, {"date": "2016-06-10", "close": 2.25, "volume": 137554.0}, {"date": "2016-06-14", "close": 2.05, "volume": 100896.0}, {"date": "2016-06-15", "close": 2.05, "volume": 111513.0}, {"date": "2016-06-16", "close": 2.15, "volume": 76522.0}, {"date": "2016-06-17", "close": 2.05, "volume": 19662.0}, {"date": "2016-06-20", "close": 2.05, "volume": 55581.0}, {"date": "2016-06-21", "close": 2.05, "volume": 94916.0}, {"date": "2016-06-22", "close": 2.0, "volume": 39100.0}, {"date": "2016-06-23", "close": 2.05, "volume": 29892.0}, {"date": "2016-06-24", "close": 1.8, "volume": 181986.0}, {"date": "2016-06-27", "close": 1.85, "volume": 95900.0}, {"date": "2016-06-28", "close": 1.95, "volume": 21372.0}, {"date": "2016-06-29", "close": 2.0, "volume": 41119.0}, {"date": "2016-06-30", "close": 2.0, "volume": 4016.0}, {"date": "2016-07-01", "close": 1.9, "volume": 42058.0}, {"date": "2016-07-04", "close": 1.9, "volume": 31983.0}, {"date": "2016-07-05", "close": 1.9, "volume": 36178.0}, {"date": "2016-07-06", "close": 1.8, "volume": 34314.0}, {"date": "2016-07-07", "close": 1.8, "volume": 22905.0}, {"date": "2016-07-08", "close": 1.9, "volume": 5424.0}, {"date": "2016-07-11", "close": 1.85, "volume": 9416.0}, {"date": "2016-07-12", "close": 1.8, "volume": 37894.0}, {"date": "2016-07-13", "close": 1.85, "volume": 10061.0}, {"date": "2016-07-14", "close": 1.8, "volume": 25836.0}, {"date": "2016-07-15", "close": 1.85, "volume": 27464.0}, {"date": "2016-07-18", "close": 2.0, "volume": 142713.0}, {"date": "2016-07-19", "close": 1.95, "volume": 45802.0}, {"date": "2016-07-20", "close": 1.9, "volume": 36329.0}, {"date": "2016-07-21", "close": 1.95, "volume": 36595.0}, {"date": "2016-07-22", "close": 1.85, "volume": 43136.0}, {"date": "2016-07-25", "close": 1.75, "volume": 109627.0}, {"date": "2016-07-26", "close": 1.7, "volume": 101053.0}, {"date": "2016-07-27", "close": 1.75, "volume": 33130.0}, {"date": "2016-07-28", "close": 1.65, "volume": 54223.0}, {"date": "2016-07-29", "close": 1.7, "volume": 34602.0}, {"date": "2016-08-01", "close": 1.75, "volume": 105342.0}, {"date": "2016-08-02", "close": 1.75, "volume": 25344.0}, {"date": "2016-08-03", "close": 1.9, "volume": 103104.0}, {"date": "2016-08-04", "close": 1.9, "volume": 49537.0}, {"date": "2016-08-05", "close": 1.8, "volume": 27156.0}, {"date": "2016-08-08", "close": 1.75, "volume": 34650.0}, {"date": "2016-08-09", "close": 1.7, "volume": 42803.0}, {"date": "2016-08-10", "close": 1.65, "volume": 49631.0}, {"date": "2016-08-11", "close": 1.7, "volume": 35532.0}, {"date": "2016-08-15", "close": 1.6, "volume": 50826.0}, {"date": "2016-08-16", "close": 1.65, "volume": 28980.0}, {"date": "2016-08-17", "close": 1.6, "volume": 2800.0}, {"date": "2016-08-18", "close": 1.6, "volume": 55400.0}, {"date": "2016-08-19", "close": 1.7, "volume": 28448.0}, {"date": "2016-08-22", "close": 1.65, "volume": 3800.0}, {"date": "2016-08-23", "close": 1.65, "volume": 36879.0}, {"date": "2016-08-24", "close": 1.6, "volume": 26955.0}, {"date": "2016-08-25", "close": 1.6, "volume": 128319.0}, {"date": "2016-08-26", "close": 1.5, "volume": 16097.0}, {"date": "2016-08-29", "close": 1.5, "volume": 55042.0}, {"date": "2016-08-30", "close": 1.45, "volume": 31583.0}, {"date": "2016-08-31", "close": 1.5, "volume": 35081.0}, {"date": "2016-09-01", "close": 1.55, "volume": 23239.0}, {"date": "2016-09-02", "close": 1.5, "volume": 83588.0}, {"date": "2016-09-05", "close": 1.5, "volume": 11168.0}, {"date": "2016-09-06", "close": 1.6, "volume": 52011.0}, {"date": "2016-09-07", "close": 1.5, "volume": 86728.0}, {"date": "2016-09-08", "close": 1.45, "volume": 29420.0}, {"date": "2016-09-09", "close": 1.45, "volume": 27690.0}, {"date": "2016-09-12", "close": 1.35, "volume": 44954.0}, {"date": "2016-09-13", "close": 1.4, "volume": 33570.0}, {"date": "2016-09-14", "close": 1.4, "volume": 6462.0}, {"date": "2016-09-15", "close": 1.4, "volume": 68278.0}, {"date": "2016-09-16", "close": 1.55, "volume": 62315.0}, {"date": "2016-09-19", "close": 1.45, "volume": 8791.0}, {"date": "2016-09-20", "close": 1.55, "volume": 126364.0}, {"date": "2016-09-21", "close": 1.5, "volume": 38217.0}, {"date": "2016-09-22", "close": 1.45, "volume": 57349.0}, {"date": "2016-09-23", "close": 1.45, "volume": 32358.0}, {"date": "2016-09-26", "close": 1.45, "volume": 1371.0}, {"date": "2016-09-27", "close": 1.4, "volume": 29641.0}, {"date": "2016-09-28", "close": 1.4, "volume": 18290.0}, {"date": "2016-09-29", "close": 1.45, "volume": 19813.0}, {"date": "2016-09-30", "close": 1.4, "volume": 26313.0}, {"date": "2016-10-03", "close": 1.35, "volume": 44613.0}, {"date": "2016-10-04", "close": 1.4, "volume": 19422.0}, {"date": "2016-10-05", "close": 1.35, "volume": 9148.0}, {"date": "2016-10-06", "close": 1.4, "volume": 17411.0}, {"date": "2016-10-10", "close": 1.4, "volume": 59707.0}, {"date": "2016-10-11", "close": 1.3, "volume": 80702.0}, {"date": "2016-10-12", "close": 1.3, "volume": 164674.0}, {"date": "2016-10-13", "close": 1.35, "volume": 96664.0}, {"date": "2016-10-14", "close": 1.3, "volume": 5998.0}, {"date": "2016-10-17", "close": 1.3, "volume": 10230.0}, {"date": "2016-10-18", "close": 1.35, "volume": 22152.0}, {"date": "2016-10-19", "close": 1.3, "volume": 21080.0}, {"date": "2016-10-20", "close": 1.25, "volume": 85883.0}, {"date": "2016-10-21", "close": 1.2, "volume": 15531.0}, {"date": "2016-10-24", "close": 1.25, "volume": 16980.0}, {"date": "2016-10-25", "close": 1.2, "volume": 9618.0}, {"date": "2016-10-26", "close": 1.15, "volume": 63456.0}, {"date": "2016-10-27", "close": 1.15, "volume": 7256.0}, {"date": "2016-10-28", "close": 1.1, "volume": 55353.0}, {"date": "2016-10-31", "close": 1.15, "volume": 12478.0}, {"date": "2016-11-01", "close": 1.3, "volume": 31959.0}, {"date": "2016-11-02", "close": 1.15, "volume": 64840.0}, {"date": "2016-11-03", "close": 1.1, "volume": 51401.0}, {"date": "2016-11-04", "close": 1.05, "volume": 136537.0}, {"date": "2016-11-07", "close": 1.0, "volume": 188045.0}, {"date": "2016-11-08", "close": 1.05, "volume": 74762.0}, {"date": "2016-11-09", "close": 1.0, "volume": 58155.0}, {"date": "2016-11-10", "close": 1.1, "volume": 54895.0}, {"date": "2016-11-11", "close": 1.4, "volume": 203117.0}, {"date": "2016-11-14", "close": 1.3, "volume": 53006.0}, {"date": "2016-11-15", "close": 1.2, "volume": 27736.0}, {"date": "2016-11-16", "close": 1.25, "volume": 19094.0}, {"date": "2016-11-17", "close": 1.2, "volume": 17153.0}, {"date": "2016-11-18", "close": 1.3, "volume": 47384.0}, {"date": "2016-11-21", "close": 1.25, "volume": 14924.0}, {"date": "2016-11-22", "close": 1.2, "volume": 22889.0}, {"date": "2016-11-23", "close": 1.2, "volume": 31988.0}, {"date": "2016-11-24", "close": 1.15, "volume": 34343.0}, {"date": "2016-11-25", "close": 1.1, "volume": 46600.0}, {"date": "2016-11-28", "close": 1.05, "volume": 116117.0}, {"date": "2016-11-29", "close": 1.0, "volume": 60951.0}, {"date": "2016-11-30", "close": 1.1, "volume": 91361.0}, {"date": "2016-12-01", "close": 1.05, "volume": 45963.0}, {"date": "2016-12-02", "close": 1.1, "volume": 60492.0}, {"date": "2016-12-05", "close": 1.15, "volume": 32618.0}, {"date": "2016-12-06", "close": 1.1, "volume": 42107.0}, {"date": "2016-12-07", "close": 1.05, "volume": 106076.0}, {"date": "2016-12-08", "close": 1.05, "volume": 46942.0}, {"date": "2016-12-09", "close": 1.05, "volume": 11174.0}, {"date": "2016-12-12", "close": 1.0, "volume": 58114.0}, {"date": "2016-12-13", "close": 0.9, "volume": 67975.0}, {"date": "2016-12-14", "close": 1.05, "volume": 75435.0}, {"date": "2016-12-15", "close": 1.1, "volume": 98684.0}, {"date": "2016-12-16", "close": 1.1, "volume": 18477.0}, {"date": "2016-12-19", "close": 1.05, "volume": 4000.0}, {"date": "2016-12-20", "close": 1.05, "volume": 37133.0}, {"date": "2016-12-21", "close": 1.05, "volume": 5000.0}, {"date": "2016-12-22", "close": 1.05, "volume": 3820.0}, {"date": "2016-12-23", "close": 1.05, "volume": 12548.0}, {"date": "2016-12-28", "close": 1.0, "volume": 18000.0}, {"date": "2016-12-29", "close": 1.0, "volume": 1680.0}, {"date": "2016-12-30", "close": 1.0, "volume": 1905.0}, {"date": "2017-01-03", "close": 1.1, "volume": 21506.0}, {"date": "2017-01-04", "close": 1.05, "volume": 702.0}, {"date": "2017-01-05", "close": 1.15, "volume": 16320.0}, {"date": "2017-01-06", "close": 1.15, "volume": 2125.0}, {"date": "2017-01-09", "close": 1.15, "volume": 2456.0}, {"date": "2017-01-10", "close": 1.1, "volume": 26689.0}, {"date": "2017-01-11", "close": 1.05, "volume": 7720.0}, {"date": "2017-01-12", "close": 1.2, "volume": 1600.0}, {"date": "2017-01-13", "close": 1.15, "volume": 57915.0}, {"date": "2017-01-16", "close": 1.1, "volume": 10077.0}, {"date": "2017-01-17", "close": 1.1, "volume": 272.0}, {"date": "2017-01-18", "close": 1.1, "volume": 27291.0}, {"date": "2017-01-19", "close": 1.1, "volume": 12314.0}, {"date": "2017-01-20", "close": 1.15, "volume": 9000.0}, {"date": "2017-01-23", "close": 1.1, "volume": 10662.0}, {"date": "2017-01-24", "close": 1.1, "volume": 18684.0}, {"date": "2017-01-25", "close": 1.05, "volume": 41738.0}, {"date": "2017-01-27", "close": 1.1, "volume": 2000.0}, {"date": "2017-01-30", "close": 1.05, "volume": 21419.0}, {"date": "2017-01-31", "close": 1.05, "volume": 26060.0}, {"date": "2017-02-01", "close": 1.1, "volume": 46428.0}, {"date": "2017-02-02", "close": 1.0, "volume": 75876.0}, {"date": "2017-02-03", "close": 1.0, "volume": 51178.0}, {"date": "2017-02-06", "close": 1.1, "volume": 49358.0}, {"date": "2017-02-07", "close": 1.05, "volume": 30661.0}, {"date": "2017-02-08", "close": 1.1, "volume": 4103.0}, {"date": "2017-02-09", "close": 1.15, "volume": 55348.0}, {"date": "2017-02-10", "close": 1.1, "volume": 7729.0}, {"date": "2017-02-15", "close": 1.15, "volume": 82852.0}, {"date": "2017-02-16", "close": 1.2, "volume": 62354.0}, {"date": "2017-02-17", "close": 1.15, "volume": 21863.0}, {"date": "2017-02-20", "close": 1.15, "volume": 41406.0}, {"date": "2017-02-21", "close": 1.15, "volume": 14263.0}, {"date": "2017-02-22", "close": 1.15, "volume": 45865.0}, {"date": "2017-02-23", "close": 1.15, "volume": 63863.0}, {"date": "2017-02-24", "close": 1.2, "volume": 61495.0}, {"date": "2017-02-27", "close": 1.25, "volume": 118658.0}, {"date": "2017-02-28", "close": 1.25, "volume": 21876.0}, {"date": "2017-03-01", "close": 1.2, "volume": 6640.0}, {"date": "2017-03-02", "close": 1.15, "volume": 32950.0}, {"date": "2017-03-03", "close": 1.15, "volume": 17854.0}, {"date": "2017-03-07", "close": 1.15, "volume": 56055.0}, {"date": "2017-03-08", "close": 1.15, "volume": 42065.0}, {"date": "2017-03-09", "close": 1.15, "volume": 211038.0}, {"date": "2017-03-10", "close": 1.15, "volume": 80354.0}, {"date": "2017-03-13", "close": 1.15, "volume": 154779.0}, {"date": "2017-03-14", "close": 1.15, "volume": 21200.0}, {"date": "2017-03-15", "close": 1.1, "volume": 3800.0}, {"date": "2017-03-16", "close": 1.1, "volume": 436246.0}, {"date": "2017-03-17", "close": 1.05, "volume": 23818.0}, {"date": "2017-03-21", "close": 1.1, "volume": 66838.0}, {"date": "2017-03-22", "close": 1.15, "volume": 16558.0}, {"date": "2017-03-23", "close": 1.2, "volume": 27573.0}, {"date": "2017-03-24", "close": 1.25, "volume": 99103.0}, {"date": "2017-03-27", "close": 1.2, "volume": 67202.0}, {"date": "2017-03-28", "close": 1.2, "volume": 79548.0}, {"date": "2017-03-29", "close": 1.25, "volume": 107363.0}, {"date": "2017-03-30", "close": 1.2, "volume": 142852.0}, {"date": "2017-03-31", "close": 1.2, "volume": 100000.0}, {"date": "2017-04-03", "close": 1.2, "volume": 14753.0}, {"date": "2017-04-04", "close": 1.2, "volume": 36135.0}, {"date": "2017-04-05", "close": 1.2, "volume": 59050.0}, {"date": "2017-04-06", "close": 1.2, "volume": 44711.0}, {"date": "2017-04-07", "close": 1.15, "volume": 54264.0}, {"date": "2017-04-10", "close": 1.15, "volume": 42313.0}, {"date": "2017-04-11", "close": 1.1, "volume": 141078.0}, {"date": "2017-04-12", "close": 1.05, "volume": 4100.0}, {"date": "2017-04-13", "close": 1.05, "volume": 146061.0}, {"date": "2017-04-18", "close": 1.0, "volume": 89057.0}, {"date": "2017-04-19", "close": 1.05, "volume": 103771.0}, {"date": "2017-04-20", "close": 1.0, "volume": 86124.0}, {"date": "2017-04-21", "close": 0.95, "volume": 146895.0}, {"date": "2017-04-26", "close": 0.95, "volume": 53198.0}, {"date": "2017-04-27", "close": 1.0, "volume": 26910.0}, {"date": "2017-04-28", "close": 1.0, "volume": 79684.0}, {"date": "2017-05-01", "close": 1.05, "volume": 15796.0}, {"date": "2017-05-02", "close": 1.05, "volume": 32600.0}, {"date": "2017-05-03", "close": 1.05, "volume": 44027.0}, {"date": "2017-05-04", "close": 1.05, "volume": 5268.0}, {"date": "2017-05-05", "close": 1.05, "volume": 98382.0}, {"date": "2017-05-08", "close": 1.1, "volume": 35309.0}, {"date": "2017-05-09", "close": 1.1, "volume": 17743.0}, {"date": "2017-05-10", "close": 1.15, "volume": 88095.0}, {"date": "2017-05-11", "close": 1.15, "volume": 43609.0}, {"date": "2017-05-12", "close": 1.2, "volume": 31255.0}, {"date": "2017-05-15", "close": 1.2, "volume": 26206.0}, {"date": "2017-05-16", "close": 1.15, "volume": 25134.0}, {"date": "2017-05-17", "close": 1.2, "volume": 31145.0}, {"date": "2017-05-18", "close": 1.2, "volume": 104304.0}, {"date": "2017-05-19", "close": 1.2, "volume": 44524.0}, {"date": "2017-05-23", "close": 1.15, "volume": 44354.0}, {"date": "2017-05-24", "close": 1.15, "volume": 374963.0}, {"date": "2017-05-25", "close": 1.2, "volume": 30792.0}, {"date": "2017-05-26", "close": 1.2, "volume": 4600.0}, {"date": "2017-05-30", "close": 1.25, "volume": 80901.0}, {"date": "2017-05-31", "close": 1.3, "volume": 123317.0}, {"date": "2017-06-01", "close": 1.35, "volume": 101259.0}, {"date": "2017-06-02", "close": 1.4, "volume": 15986.0}, {"date": "2017-06-05", "close": 1.35, "volume": 18860.0}, {"date": "2017-06-06", "close": 1.35, "volume": 41534.0}, {"date": "2017-06-08", "close": 1.3, "volume": 1900.0}, {"date": "2017-06-09", "close": 1.35, "volume": 8000.0}, {"date": "2017-06-13", "close": 1.35, "volume": 54032.0}, {"date": "2017-06-14", "close": 1.3, "volume": 28221.0}, {"date": "2017-06-15", "close": 1.3, "volume": 34000.0}, {"date": "2017-06-16", "close": 1.25, "volume": 71092.0}, {"date": "2017-06-20", "close": 1.3, "volume": 24284.0}, {"date": "2017-06-21", "close": 1.35, "volume": 19418.0}, {"date": "2017-06-22", "close": 1.4, "volume": 149698.0}, {"date": "2017-06-23", "close": 1.45, "volume": 170279.0}, {"date": "2017-06-26", "close": 1.4, "volume": 29916.0}, {"date": "2017-06-27", "close": 1.35, "volume": 40344.0}, {"date": "2017-06-28", "close": 1.35, "volume": 3995.0}, {"date": "2017-06-29", "close": 1.4, "volume": 30196.0}, {"date": "2017-06-30", "close": 1.35, "volume": 22839.0}, {"date": "2017-07-03", "close": 1.35, "volume": 42606.0}, {"date": "2017-07-04", "close": 1.35, "volume": 1915.0}, {"date": "2017-07-05", "close": 1.4, "volume": 11731.0}, {"date": "2017-07-06", "close": 1.35, "volume": 10759.0}, {"date": "2017-07-07", "close": 1.4, "volume": 15090.0}, {"date": "2017-07-10", "close": 1.4, "volume": 11058.0}, {"date": "2017-07-11", "close": 1.4, "volume": 24370.0}, {"date": "2017-07-12", "close": 1.45, "volume": 8135.0}, {"date": "2017-07-13", "close": 1.45, "volume": 23554.0}, {"date": "2017-07-14", "close": 1.5, "volume": 77708.0}, {"date": "2017-07-17", "close": 1.45, "volume": 27603.0}, {"date": "2017-07-18", "close": 1.45, "volume": 33324.0}, {"date": "2017-07-19", "close": 1.45, "volume": 20308.0}, {"date": "2017-07-20", "close": 1.4, "volume": 25489.0}, {"date": "2017-07-21", "close": 1.4, "volume": 5023.0}, {"date": "2017-07-24", "close": 1.4, "volume": 600.0}, {"date": "2017-07-25", "close": 1.45, "volume": 67699.0}, {"date": "2017-07-27", "close": 1.35, "volume": 29398.0}, {"date": "2017-07-31", "close": 1.35, "volume": 18347.0}, {"date": "2017-08-02", "close": 1.3, "volume": 86439.0}, {"date": "2017-08-03", "close": 1.3, "volume": 5248.0}, {"date": "2017-08-07", "close": 1.25, "volume": 70608.0}, {"date": "2017-08-08", "close": 1.25, "volume": 1647.0}, {"date": "2017-08-09", "close": 1.3, "volume": 34299.0}, {"date": "2017-08-10", "close": 1.3, "volume": 19482.0}, {"date": "2017-08-11", "close": 1.3, "volume": 30169.0}, {"date": "2017-08-14", "close": 1.35, "volume": 12381.0}, {"date": "2017-08-15", "close": 1.35, "volume": 3700.0}, {"date": "2017-08-16", "close": 1.35, "volume": 42498.0}, {"date": "2017-08-17", "close": 1.4, "volume": 19596.0}, {"date": "2017-08-18", "close": 1.4, "volume": 14255.0}, {"date": "2017-08-21", "close": 1.25, "volume": 195275.0}, {"date": "2017-08-22", "close": 1.35, "volume": 30794.0}, {"date": "2017-08-24", "close": 1.35, "volume": 5948.0}, {"date": "2017-08-29", "close": 1.25, "volume": 42704.0}, {"date": "2017-08-30", "close": 1.2, "volume": 77453.0}, {"date": "2017-09-01", "close": 1.3, "volume": 26286.0}, {"date": "2017-09-04", "close": 1.3, "volume": 1328.0}, {"date": "2017-09-06", "close": 1.3, "volume": 17407.0}, {"date": "2017-09-07", "close": 1.3, "volume": 4706.0}, {"date": "2017-09-08", "close": 1.2, "volume": 57513.0}, {"date": "2017-09-11", "close": 1.2, "volume": 8341.0}, {"date": "2017-09-12", "close": 1.25, "volume": 24789.0}, {"date": "2017-09-13", "close": 1.25, "volume": 22174.0}, {"date": "2017-09-14", "close": 1.2, "volume": 4174.0}, {"date": "2017-09-15", "close": 1.25, "volume": 28986.0}, {"date": "2017-09-18", "close": 1.25, "volume": 13147.0}, {"date": "2017-09-19", "close": 1.25, "volume": 47852.0}, {"date": "2017-09-20", "close": 1.2, "volume": 128735.0}, {"date": "2017-09-21", "close": 1.15, "volume": 55752.0}, {"date": "2017-09-22", "close": 1.15, "volume": 119439.0}, {"date": "2017-09-25", "close": 1.2, "volume": 5217.0}, {"date": "2017-09-26", "close": 1.15, "volume": 2000.0}, {"date": "2017-09-27", "close": 1.2, "volume": 11159.0}, {"date": "2017-09-28", "close": 1.2, "volume": 317.0}, {"date": "2017-09-29", "close": 1.25, "volume": 11986.0}, {"date": "2017-10-02", "close": 1.15, "volume": 35502.0}, {"date": "2017-10-03", "close": 1.15, "volume": 195.0}, {"date": "2017-10-04", "close": 1.25, "volume": 3600.0}, {"date": "2017-10-05", "close": 1.3, "volume": 20665.0}, {"date": "2017-10-06", "close": 1.35, "volume": 18886.0}, {"date": "2017-10-09", "close": 1.25, "volume": 43556.0}, {"date": "2017-10-10", "close": 1.3, "volume": 1712.0}, {"date": "2017-10-11", "close": 1.25, "volume": 16672.0}, {"date": "2017-10-12", "close": 1.25, "volume": 48767.0}, {"date": "2017-10-13", "close": 1.3, "volume": 16978.0}, {"date": "2017-10-17", "close": 1.25, "volume": 800.0}, {"date": "2017-10-18", "close": 1.25, "volume": 2535.0}, {"date": "2017-10-19", "close": 1.25, "volume": 4435.0}, {"date": "2017-10-20", "close": 1.25, "volume": 364.0}, {"date": "2017-10-23", "close": 1.25, "volume": 5000.0}, {"date": "2017-10-24", "close": 1.2, "volume": 46273.0}, {"date": "2017-10-25", "close": 1.3, "volume": 81401.0}, {"date": "2017-10-26", "close": 1.2, "volume": 45313.0}, {"date": "2017-10-27", "close": 1.2, "volume": 12500.0}, {"date": "2017-10-30", "close": 1.25, "volume": 2000.0}, {"date": "2017-10-31", "close": 1.25, "volume": 1936.0}, {"date": "2017-11-01", "close": 1.15, "volume": 148276.0}, {"date": "2017-11-02", "close": 1.15, "volume": 7214.0}, {"date": "2017-11-03", "close": 1.15, "volume": 50504.0}, {"date": "2017-11-06", "close": 1.15, "volume": 86866.0}, {"date": "2017-11-07", "close": 1.15, "volume": 1186.0}, {"date": "2017-11-08", "close": 1.15, "volume": 83451.0}, {"date": "2017-11-09", "close": 1.1, "volume": 35156.0}, {"date": "2017-11-10", "close": 1.15, "volume": 32320.0}, {"date": "2017-11-13", "close": 1.1, "volume": 23784.0}, {"date": "2017-11-14", "close": 1.05, "volume": 40099.0}, {"date": "2017-11-15", "close": 1.05, "volume": 20299.0}, {"date": "2017-11-16", "close": 1.05, "volume": 938.0}, {"date": "2017-11-17", "close": 1.1, "volume": 18327.0}, {"date": "2017-11-20", "close": 1.1, "volume": 89134.0}, {"date": "2017-11-21", "close": 1.1, "volume": 6544.0}, {"date": "2017-11-22", "close": 1.1, "volume": 37128.0}, {"date": "2017-11-23", "close": 1.05, "volume": 28762.0}, {"date": "2017-11-24", "close": 1.05, "volume": 101.0}, {"date": "2017-11-27", "close": 1.0, "volume": 46456.0}, {"date": "2017-11-28", "close": 1.0, "volume": 72120.0}, {"date": "2017-11-30", "close": 1.0, "volume": 34033.0}, {"date": "2017-12-01", "close": 1.0, "volume": 59380.0}, {"date": "2017-12-04", "close": 1.0, "volume": 41457.0}, {"date": "2017-12-05", "close": 1.0, "volume": 170428.0}, {"date": "2017-12-06", "close": 1.0, "volume": 42798.0}, {"date": "2017-12-07", "close": 1.05, "volume": 59765.0}, {"date": "2017-12-08", "close": 1.05, "volume": 17446.0}, {"date": "2017-12-11", "close": 1.2, "volume": 11803.0}, {"date": "2017-12-12", "close": 1.15, "volume": 3983.0}, {"date": "2017-12-13", "close": 1.1, "volume": 2783.0}, {"date": "2017-12-14", "close": 1.0, "volume": 29362.0}, {"date": "2017-12-15", "close": 1.0, "volume": 19962.0}, {"date": "2017-12-18", "close": 1.0, "volume": 8286.0}, {"date": "2017-12-19", "close": 0.95, "volume": 46184.0}, {"date": "2017-12-20", "close": 1.0, "volume": 99565.0}, {"date": "2017-12-21", "close": 1.05, "volume": 33823.0}, {"date": "2017-12-22", "close": 1.0, "volume": 32429.0}, {"date": "2017-12-27", "close": 1.05, "volume": 21917.0}, {"date": "2017-12-28", "close": 1.05, "volume": 4012.0}, {"date": "2017-12-29", "close": 1.05, "volume": 459.0}, {"date": "2018-01-02", "close": 1.1, "volume": 74689.0}, {"date": "2018-01-03", "close": 1.1, "volume": 15079.0}, {"date": "2018-01-04", "close": 1.1, "volume": 3494.0}, {"date": "2018-01-05", "close": 1.15, "volume": 762.0}, {"date": "2018-01-08", "close": 1.1, "volume": 2045.0}, {"date": "2018-01-09", "close": 1.1, "volume": 922.0}, {"date": "2018-01-10", "close": 1.1, "volume": 2000.0}, {"date": "2018-01-11", "close": 1.1, "volume": 6512.0}, {"date": "2018-01-12", "close": 1.2, "volume": 58108.0}, {"date": "2018-01-15", "close": 1.2, "volume": 56611.0}, {"date": "2018-01-17", "close": 1.1, "volume": 7157.0}, {"date": "2018-01-18", "close": 1.1, "volume": 12385.0}, {"date": "2018-01-19", "close": 1.15, "volume": 46896.0}, {"date": "2018-01-22", "close": 1.15, "volume": 5653.0}, {"date": "2018-01-23", "close": 1.05, "volume": 78474.0}, {"date": "2018-01-24", "close": 1.1, "volume": 73620.0}, {"date": "2018-01-25", "close": 1.15, "volume": 23007.0}, {"date": "2018-01-29", "close": 1.1, "volume": 21589.0}, {"date": "2018-01-30", "close": 1.15, "volume": 142198.0}, {"date": "2018-01-31", "close": 1.2, "volume": 118846.0}, {"date": "2018-02-01", "close": 1.15, "volume": 45971.0}, {"date": "2018-02-02", "close": 1.2, "volume": 16011.0}, {"date": "2018-02-05", "close": 1.15, "volume": 8314.0}, {"date": "2018-02-06", "close": 1.1, "volume": 49103.0}, {"date": "2018-02-07", "close": 1.15, "volume": 37281.0}, {"date": "2018-02-08", "close": 1.1, "volume": 42345.0}, {"date": "2018-02-09", "close": 1.05, "volume": 47356.0}, {"date": "2018-02-12", "close": 1.1, "volume": 3434.0}, {"date": "2018-02-13", "close": 1.05, "volume": 21120.0}, {"date": "2018-02-14", "close": 1.1, "volume": 21993.0}, {"date": "2018-02-15", "close": 1.1, "volume": 4546.0}, {"date": "2018-02-16", "close": 1.1, "volume": 4883.0}, {"date": "2018-02-19", "close": 1.05, "volume": 100373.0}, {"date": "2018-02-20", "close": 1.05, "volume": 4774.0}, {"date": "2018-02-21", "close": 1.05, "volume": 11827.0}, {"date": "2018-02-22", "close": 1.05, "volume": 8797.0}, {"date": "2018-02-23", "close": 1.0, "volume": 62137.0}, {"date": "2018-02-26", "close": 1.05, "volume": 20880.0}, {"date": "2018-02-27", "close": 1.15, "volume": 374958.0}, {"date": "2018-02-28", "close": 1.15, "volume": 13736.0}, {"date": "2018-03-01", "close": 1.1, "volume": 2989.0}, {"date": "2018-03-02", "close": 1.05, "volume": 19543.0}, {"date": "2018-03-05", "close": 1.05, "volume": 12491.0}, {"date": "2018-03-06", "close": 1.0, "volume": 67453.0}, {"date": "2018-03-07", "close": 1.0, "volume": 26882.0}, {"date": "2018-03-08", "close": 1.0, "volume": 13407.0}, {"date": "2018-03-09", "close": 0.95, "volume": 42610.0}, {"date": "2018-03-12", "close": 1.0, "volume": 20895.0}, {"date": "2018-03-13", "close": 1.0, "volume": 6033.0}, {"date": "2018-03-14", "close": 1.05, "volume": 21103.0}, {"date": "2018-03-15", "close": 1.0, "volume": 30150.0}, {"date": "2018-03-16", "close": 1.0, "volume": 517.0}, {"date": "2018-03-19", "close": 1.0, "volume": 13340.0}, {"date": "2018-03-20", "close": 1.0, "volume": 651.0}, {"date": "2018-03-21", "close": 1.05, "volume": 75193.0}, {"date": "2018-03-22", "close": 1.0, "volume": 78965.0}, {"date": "2018-03-23", "close": 1.0, "volume": 17330.0}, {"date": "2018-03-26", "close": 1.0, "volume": 7133.0}, {"date": "2018-03-27", "close": 1.05, "volume": 10581.0}, {"date": "2018-04-03", "close": 1.0, "volume": 7000.0}, {"date": "2018-04-04", "close": 1.0, "volume": 12800.0}, {"date": "2018-04-06", "close": 0.95, "volume": 25350.0}, {"date": "2018-04-09", "close": 1.0, "volume": 97435.0}, {"date": "2018-04-10", "close": 0.95, "volume": 7918.0}, {"date": "2018-04-11", "close": 0.95, "volume": 28545.0}, {"date": "2018-04-12", "close": 0.95, "volume": 13277.0}, {"date": "2018-04-13", "close": 0.95, "volume": 1256.0}, {"date": "2018-04-16", "close": 0.95, "volume": 32651.0}, {"date": "2018-04-18", "close": 1.0, "volume": 830.0}, {"date": "2018-04-19", "close": 1.0, "volume": 89822.0}, {"date": "2018-04-20", "close": 1.0, "volume": 1742.0}, {"date": "2018-04-23", "close": 1.0, "volume": 4258.0}, {"date": "2018-04-24", "close": 1.05, "volume": 9000.0}, {"date": "2018-04-26", "close": 1.05, "volume": 2300.0}, {"date": "2018-04-30", "close": 1.0, "volume": 27963.0}, {"date": "2018-05-01", "close": 0.95, "volume": 21680.0}, {"date": "2018-05-02", "close": 0.95, "volume": 26000.0}, {"date": "2018-05-03", "close": 0.95, "volume": 7758.0}, {"date": "2018-05-04", "close": 1.0, "volume": 57780.0}, {"date": "2018-05-07", "close": 1.0, "volume": 16696.0}, {"date": "2018-05-08", "close": 1.05, "volume": 2478.0}, {"date": "2018-05-09", "close": 1.0, "volume": 2403.0}, {"date": "2018-05-11", "close": 1.0, "volume": 95000.0}, {"date": "2018-05-14", "close": 1.05, "volume": 43670.0}, {"date": "2018-05-15", "close": 0.95, "volume": 6742.0}, {"date": "2018-05-16", "close": 0.95, "volume": 12998.0}, {"date": "2018-05-17", "close": 0.9, "volume": 7752.0}, {"date": "2018-05-18", "close": 0.9, "volume": 21663.0}, {"date": "2018-05-21", "close": 1.0, "volume": 46006.0}, {"date": "2018-05-22", "close": 0.95, "volume": 6614.0}, {"date": "2018-05-24", "close": 0.95, "volume": 3994.0}, {"date": "2018-05-25", "close": 0.9, "volume": 1261.0}, {"date": "2018-05-28", "close": 0.95, "volume": 9889.0}, {"date": "2018-05-29", "close": 0.9, "volume": 2490.0}, {"date": "2018-05-30", "close": 0.85, "volume": 114332.0}, {"date": "2018-05-31", "close": 0.95, "volume": 50000.0}, {"date": "2018-06-01", "close": 0.9, "volume": 46189.0}, {"date": "2018-06-04", "close": 0.9, "volume": 8876.0}, {"date": "2018-06-05", "close": 0.9, "volume": 13919.0}, {"date": "2018-06-06", "close": 0.9, "volume": 5556.0}, {"date": "2018-06-07", "close": 0.85, "volume": 108180.0}, {"date": "2018-06-08", "close": 0.85, "volume": 23328.0}, {"date": "2018-06-12", "close": 0.9, "volume": 27598.0}, {"date": "2018-06-13", "close": 0.9, "volume": 104651.0}, {"date": "2018-06-14", "close": 0.9, "volume": 51117.0}, {"date": "2018-06-15", "close": 0.85, "volume": 10520.0}, {"date": "2018-06-18", "close": 0.85, "volume": 15797.0}, {"date": "2018-06-19", "close": 0.9, "volume": 50051.0}, {"date": "2018-06-21", "close": 0.85, "volume": 49863.0}, {"date": "2018-06-22", "close": 0.85, "volume": 81114.0}, {"date": "2018-06-25", "close": 0.85, "volume": 30484.0}, {"date": "2018-06-26", "close": 0.85, "volume": 35843.0}, {"date": "2018-06-27", "close": 0.85, "volume": 26067.0}, {"date": "2018-06-28", "close": 0.85, "volume": 14095.0}, {"date": "2018-06-29", "close": 0.85, "volume": 17396.0}, {"date": "2018-07-02", "close": 0.85, "volume": 98841.0}, {"date": "2018-07-03", "close": 0.85, "volume": 118240.0}, {"date": "2018-07-04", "close": 0.85, "volume": 95158.0}, {"date": "2018-07-05", "close": 0.85, "volume": 47143.0}, {"date": "2018-07-06", "close": 0.85, "volume": 13232.0}, {"date": "2018-07-09", "close": 0.9, "volume": 86025.0}, {"date": "2018-07-10", "close": 0.95, "volume": 101239.0}, {"date": "2018-07-11", "close": 0.95, "volume": 30906.0}, {"date": "2018-07-12", "close": 0.95, "volume": 32973.0}, {"date": "2018-07-13", "close": 0.95, "volume": 14448.0}, {"date": "2018-07-17", "close": 0.9, "volume": 15970.0}, {"date": "2018-07-18", "close": 0.9, "volume": 380.0}, {"date": "2018-07-19", "close": 0.95, "volume": 2581.0}, {"date": "2018-07-24", "close": 0.95, "volume": 36078.0}, {"date": "2018-07-25", "close": 0.95, "volume": 2200.0}, {"date": "2018-07-26", "close": 1.0, "volume": 8143.0}, {"date": "2018-07-30", "close": 0.95, "volume": 8000.0}, {"date": "2018-07-31", "close": 1.0, "volume": 157227.0}, {"date": "2018-08-01", "close": 1.0, "volume": 11879.0}, {"date": "2018-08-03", "close": 0.95, "volume": 16443.0}, {"date": "2018-08-06", "close": 0.95, "volume": 23089.0}, {"date": "2018-08-07", "close": 0.95, "volume": 10148.0}, {"date": "2018-08-09", "close": 0.9, "volume": 23978.0}, {"date": "2018-08-14", "close": 0.95, "volume": 1436.0}, {"date": "2018-08-15", "close": 0.95, "volume": 20000.0}, {"date": "2018-08-16", "close": 0.95, "volume": 50051.0}, {"date": "2018-08-17", "close": 0.9, "volume": 13179.0}, {"date": "2018-08-20", "close": 0.95, "volume": 17812.0}, {"date": "2018-08-21", "close": 0.95, "volume": 33937.0}, {"date": "2018-08-22", "close": 0.9, "volume": 4044.0}, {"date": "2018-08-23", "close": 0.95, "volume": 13343.0}, {"date": "2018-08-24", "close": 0.9, "volume": 46.0}, {"date": "2018-08-28", "close": 0.95, "volume": 21359.0}, {"date": "2018-08-30", "close": 0.95, "volume": 21960.0}, {"date": "2018-09-03", "close": 0.95, "volume": 32153.0}, {"date": "2018-09-04", "close": 0.95, "volume": 11238.0}, {"date": "2018-09-05", "close": 0.95, "volume": 2.0}, {"date": "2018-09-06", "close": 0.9, "volume": 40297.0}, {"date": "2018-09-07", "close": 0.9, "volume": 1363.0}, {"date": "2018-09-10", "close": 0.95, "volume": 5242.0}, {"date": "2018-09-12", "close": 0.9, "volume": 19446.0}, {"date": "2018-09-17", "close": 0.9, "volume": 10000.0}, {"date": "2018-09-18", "close": 0.9, "volume": 24455.0}, {"date": "2018-09-19", "close": 0.9, "volume": 2459.0}, {"date": "2018-09-20", "close": 0.9, "volume": 7770.0}, {"date": "2018-09-21", "close": 0.9, "volume": 11651.0}, {"date": "2018-09-24", "close": 0.9, "volume": 84209.0}, {"date": "2018-09-25", "close": 0.85, "volume": 2950.0}, {"date": "2018-09-26", "close": 0.9, "volume": 6000.0}, {"date": "2018-09-27", "close": 0.95, "volume": 37664.0}, {"date": "2018-09-28", "close": 0.9, "volume": 736.0}, {"date": "2018-10-01", "close": 0.95, "volume": 13117.0}, {"date": "2018-10-02", "close": 0.95, "volume": 10847.0}, {"date": "2018-10-03", "close": 0.95, "volume": 4000.0}, {"date": "2018-10-04", "close": 0.95, "volume": 5186.0}, {"date": "2018-10-05", "close": 1.0, "volume": 192991.0}, {"date": "2018-10-08", "close": 1.0, "volume": 24538.0}, {"date": "2018-10-11", "close": 0.95, "volume": 57320.0}, {"date": "2018-10-12", "close": 1.0, "volume": 15952.0}, {"date": "2018-10-15", "close": 1.0, "volume": 11105.0}, {"date": "2018-10-16", "close": 0.95, "volume": 849.0}, {"date": "2018-10-18", "close": 0.95, "volume": 800.0}, {"date": "2018-10-19", "close": 1.05, "volume": 252128.0}, {"date": "2018-10-22", "close": 1.05, "volume": 15190.0}, {"date": "2018-10-23", "close": 1.0, "volume": 15269.0}, {"date": "2018-10-25", "close": 0.95, "volume": 4444.0}, {"date": "2018-10-26", "close": 0.95, "volume": 10000.0}, {"date": "2018-10-29", "close": 0.95, "volume": 15890.0}, {"date": "2018-10-30", "close": 0.95, "volume": 10984.0}, {"date": "2018-10-31", "close": 1.0, "volume": 27892.0}, {"date": "2018-11-01", "close": 0.95, "volume": 4040.0}, {"date": "2018-11-02", "close": 0.9, "volume": 6400.0}, {"date": "2018-11-05", "close": 0.95, "volume": 3200.0}, {"date": "2018-11-06", "close": 0.9, "volume": 9456.0}, {"date": "2018-11-08", "close": 0.95, "volume": 18041.0}, {"date": "2018-11-09", "close": 0.9, "volume": 61023.0}, {"date": "2018-11-12", "close": 0.9, "volume": 30802.0}, {"date": "2018-11-13", "close": 0.95, "volume": 45238.0}, {"date": "2018-11-16", "close": 0.9, "volume": 9945.0}, {"date": "2018-11-19", "close": 0.9, "volume": 7392.0}, {"date": "2018-11-20", "close": 0.9, "volume": 79569.0}, {"date": "2018-11-22", "close": 0.9, "volume": 17806.0}, {"date": "2018-11-23", "close": 0.9, "volume": 41043.0}, {"date": "2018-12-05", "close": 0.84, "volume": 27370.0}, {"date": "2018-12-06", "close": 0.8, "volume": 70901.0}, {"date": "2018-12-07", "close": 0.83, "volume": 31126.0}, {"date": "2018-12-10", "close": 0.815, "volume": 46645.0}, {"date": "2018-12-11", "close": 0.795, "volume": 26300.0}, {"date": "2018-12-12", "close": 0.8, "volume": 74900.0}, {"date": "2018-12-13", "close": 0.81, "volume": 115792.0}, {"date": "2018-12-14", "close": 0.775, "volume": 69030.0}, {"date": "2018-12-17", "close": 0.775, "volume": 76674.0}, {"date": "2018-12-18", "close": 0.77, "volume": 60506.0}, {"date": "2018-12-19", "close": 0.815, "volume": 145576.0}, {"date": "2018-12-20", "close": 0.805, "volume": 8360.0}, {"date": "2018-12-21", "close": 0.805, "volume": 69604.0}, {"date": "2018-12-24", "close": 0.805, "volume": 45125.0}, {"date": "2018-12-27", "close": 0.83, "volume": 22401.0}, {"date": "2018-12-28", "close": 0.85, "volume": 48051.0}, {"date": "2018-12-31", "close": 0.85, "volume": 5000.0}, {"date": "2019-01-02", "close": 0.86, "volume": 3950.0}, {"date": "2019-01-03", "close": 0.85, "volume": 16487.0}, {"date": "2019-01-07", "close": 0.79, "volume": 44911.0}, {"date": "2019-01-08", "close": 0.775, "volume": 60000.0}, {"date": "2019-01-09", "close": 0.79, "volume": 13495.0}, {"date": "2019-01-10", "close": 0.81, "volume": 2450.0}, {"date": "2019-01-11", "close": 0.785, "volume": 51762.0}, {"date": "2019-01-14", "close": 0.78, "volume": 14500.0}, {"date": "2019-01-16", "close": 0.81, "volume": 12581.0}, {"date": "2019-01-17", "close": 0.8, "volume": 10000.0}, {"date": "2019-01-18", "close": 0.84, "volume": 6000.0}, {"date": "2019-01-21", "close": 0.81, "volume": 10041.0}, {"date": "2019-01-22", "close": 0.815, "volume": 35893.0}, {"date": "2019-01-23", "close": 0.815, "volume": 5105.0}, {"date": "2019-01-24", "close": 0.815, "volume": 6912.0}, {"date": "2019-01-25", "close": 0.82, "volume": 10070.0}, {"date": "2019-01-29", "close": 0.65, "volume": 250783.0}, {"date": "2019-01-30", "close": 0.59, "volume": 247455.0}, {"date": "2019-01-31", "close": 0.62, "volume": 92492.0}, {"date": "2019-02-01", "close": 0.58, "volume": 15932.0}, {"date": "2019-02-04", "close": 0.585, "volume": 35524.0}, {"date": "2019-02-05", "close": 0.555, "volume": 66313.0}, {"date": "2019-02-06", "close": 0.5, "volume": 109852.0}, {"date": "2019-02-07", "close": 0.53, "volume": 131191.0}, {"date": "2019-02-08", "close": 0.545, "volume": 38819.0}, {"date": "2019-02-11", "close": 0.58, "volume": 52292.0}, {"date": "2019-02-12", "close": 0.63, "volume": 76789.0}, {"date": "2019-02-13", "close": 0.6, "volume": 36073.0}, {"date": "2019-02-14", "close": 0.615, "volume": 49815.0}, {"date": "2019-02-15", "close": 0.6, "volume": 25555.0}, {"date": "2019-02-18", "close": 0.55, "volume": 72706.0}, {"date": "2019-02-19", "close": 0.54, "volume": 108032.0}, {"date": "2019-02-20", "close": 0.52, "volume": 19130.0}, {"date": "2019-02-21", "close": 0.54, "volume": 220.0}, {"date": "2019-02-22", "close": 0.54, "volume": 4780.0}, {"date": "2019-02-25", "close": 0.56, "volume": 8259.0}, {"date": "2019-02-26", "close": 0.54, "volume": 6541.0}, {"date": "2019-02-27", "close": 0.5, "volume": 133765.0}, {"date": "2019-02-28", "close": 0.47, "volume": 4887.0}, {"date": "2019-03-01", "close": 0.5, "volume": 43711.0}, {"date": "2019-03-04", "close": 0.47, "volume": 57940.0}, {"date": "2019-03-05", "close": 0.455, "volume": 4000.0}, {"date": "2019-03-06", "close": 0.455, "volume": 75563.0}, {"date": "2019-03-07", "close": 0.42, "volume": 53657.0}, {"date": "2019-03-08", "close": 0.475, "volume": 101232.0}, {"date": "2019-03-11", "close": 0.44, "volume": 34000.0}, {"date": "2019-03-12", "close": 0.46, "volume": 96157.0}, {"date": "2019-03-13", "close": 0.45, "volume": 24025.0}, {"date": "2019-03-14", "close": 0.46, "volume": 118044.0}, {"date": "2019-03-15", "close": 0.46, "volume": 75591.0}, {"date": "2019-03-18", "close": 0.465, "volume": 34000.0}, {"date": "2019-03-19", "close": 0.46, "volume": 138639.0}, {"date": "2019-03-20", "close": 0.48, "volume": 121219.0}, {"date": "2019-03-21", "close": 0.5, "volume": 158140.0}, {"date": "2019-03-22", "close": 0.5, "volume": 86074.0}, {"date": "2019-03-25", "close": 0.5, "volume": 294856.0}, {"date": "2019-03-26", "close": 0.485, "volume": 11424.0}, {"date": "2019-03-27", "close": 0.485, "volume": 59045.0}, {"date": "2019-03-28", "close": 0.5, "volume": 135246.0}, {"date": "2019-04-01", "close": 0.5, "volume": 79483.0}, {"date": "2019-04-02", "close": 0.5, "volume": 22231.0}, {"date": "2019-04-03", "close": 0.5, "volume": 119941.0}, {"date": "2019-04-04", "close": 0.5, "volume": 207629.0}, {"date": "2019-04-05", "close": 0.5, "volume": 2000.0}, {"date": "2019-04-08", "close": 0.525, "volume": 4720.0}, {"date": "2019-04-09", "close": 0.52, "volume": 2008.0}, {"date": "2019-04-11", "close": 0.55, "volume": 14720.0}, {"date": "2019-04-12", "close": 0.58, "volume": 9000.0}, {"date": "2019-04-15", "close": 0.6, "volume": 17190.0}, {"date": "2019-04-16", "close": 0.63, "volume": 21300.0}, {"date": "2019-04-17", "close": 0.63, "volume": 95132.0}, {"date": "2019-04-18", "close": 0.68, "volume": 43220.0}, {"date": "2019-04-23", "close": 0.7, "volume": 112358.0}, {"date": "2019-04-24", "close": 0.68, "volume": 46373.0}, {"date": "2019-04-26", "close": 0.645, "volume": 10000.0}, {"date": "2019-04-29", "close": 0.655, "volume": 30789.0}, {"date": "2019-05-01", "close": 0.65, "volume": 73366.0}, {"date": "2019-05-02", "close": 0.62, "volume": 30454.0}, {"date": "2019-05-03", "close": 0.625, "volume": 400.0}, {"date": "2019-05-06", "close": 0.62, "volume": 12073.0}, {"date": "2019-05-07", "close": 0.65, "volume": 29394.0}, {"date": "2019-05-08", "close": 0.64, "volume": 18705.0}, {"date": "2019-05-09", "close": 0.64, "volume": 28604.0}, {"date": "2019-05-10", "close": 0.64, "volume": 10017.0}, {"date": "2019-05-15", "close": 0.62, "volume": 12643.0}, {"date": "2019-05-16", "close": 0.61, "volume": 21378.0}, {"date": "2019-05-17", "close": 0.555, "volume": 10786.0}, {"date": "2019-05-20", "close": 0.61, "volume": 77548.0}, {"date": "2019-05-21", "close": 0.61, "volume": 2000.0}, {"date": "2019-05-22", "close": 0.645, "volume": 7210.0}, {"date": "2019-05-24", "close": 0.645, "volume": 7709.0}, {"date": "2019-05-27", "close": 0.67, "volume": 27546.0}, {"date": "2019-05-28", "close": 0.685, "volume": 14069.0}, {"date": "2019-05-29", "close": 0.675, "volume": 5317.0}, {"date": "2019-05-31", "close": 0.65, "volume": 12000.0}, {"date": "2019-06-03", "close": 0.65, "volume": 18329.0}, {"date": "2019-06-07", "close": 0.65, "volume": 708.0}, {"date": "2019-06-12", "close": 0.61, "volume": 21375.0}, {"date": "2019-06-13", "close": 0.61, "volume": 25151.0}, {"date": "2019-06-14", "close": 0.61, "volume": 47254.0}, {"date": "2019-06-17", "close": 0.595, "volume": 32918.0}, {"date": "2019-06-18", "close": 0.58, "volume": 64685.0}, {"date": "2019-06-21", "close": 0.6, "volume": 74932.0}, {"date": "2019-06-24", "close": 0.6, "volume": 24656.0}, {"date": "2019-06-25", "close": 0.75, "volume": 139414.0}, {"date": "2019-06-26", "close": 0.7, "volume": 2000.0}, {"date": "2019-06-27", "close": 0.76, "volume": 150110.0}, {"date": "2019-06-28", "close": 0.79, "volume": 73683.0}, {"date": "2019-07-01", "close": 0.84, "volume": 42348.0}, {"date": "2019-07-02", "close": 0.835, "volume": 16184.0}, {"date": "2019-07-03", "close": 0.865, "volume": 10725.0}, {"date": "2019-07-04", "close": 0.9, "volume": 40295.0}, {"date": "2019-07-05", "close": 0.835, "volume": 8765.0}, {"date": "2019-07-08", "close": 0.87, "volume": 19945.0}, {"date": "2019-07-09", "close": 0.875, "volume": 8302.0}, {"date": "2019-07-10", "close": 0.89, "volume": 5709.0}, {"date": "2019-07-11", "close": 0.9, "volume": 9575.0}, {"date": "2019-07-15", "close": 0.91, "volume": 31726.0}, {"date": "2019-07-16", "close": 0.885, "volume": 7389.0}, {"date": "2019-07-17", "close": 0.92, "volume": 24690.0}, {"date": "2019-07-18", "close": 0.89, "volume": 5800.0}, {"date": "2019-07-19", "close": 0.89, "volume": 270.0}, {"date": "2019-07-22", "close": 0.89, "volume": 30678.0}, {"date": "2019-07-23", "close": 0.885, "volume": 9940.0}, {"date": "2019-07-26", "close": 0.89, "volume": 9719.0}, {"date": "2019-07-29", "close": 0.9, "volume": 19528.0}, {"date": "2019-07-30", "close": 0.895, "volume": 40902.0}, {"date": "2019-07-31", "close": 0.85, "volume": 33000.0}, {"date": "2019-08-01", "close": 0.875, "volume": 5755.0}, {"date": "2019-08-02", "close": 0.87, "volume": 10000.0}, {"date": "2019-08-05", "close": 0.9, "volume": 7047.0}, {"date": "2019-08-06", "close": 0.88, "volume": 75571.0}, {"date": "2019-08-07", "close": 0.88, "volume": 3890.0}, {"date": "2019-08-08", "close": 0.92, "volume": 27892.0}, {"date": "2019-08-09", "close": 0.895, "volume": 15000.0}, {"date": "2019-08-13", "close": 0.895, "volume": 15027.0}, {"date": "2019-08-15", "close": 0.88, "volume": 9652.0}, {"date": "2019-08-16", "close": 0.87, "volume": 3561.0}, {"date": "2019-08-19", "close": 0.88, "volume": 1097.0}, {"date": "2019-08-21", "close": 0.875, "volume": 736.0}, {"date": "2019-08-22", "close": 0.87, "volume": 2546.0}, {"date": "2019-08-23", "close": 0.845, "volume": 10631.0}, {"date": "2019-08-27", "close": 0.83, "volume": 29099.0}, {"date": "2019-08-28", "close": 0.78, "volume": 41463.0}, {"date": "2019-08-30", "close": 0.78, "volume": 23000.0}, {"date": "2019-09-03", "close": 0.72, "volume": 66530.0}, {"date": "2019-09-04", "close": 0.715, "volume": 2260.0}, {"date": "2019-09-05", "close": 0.71, "volume": 8246.0}, {"date": "2019-09-09", "close": 0.71, "volume": 4696.0}, {"date": "2019-09-10", "close": 0.68, "volume": 43331.0}, {"date": "2019-09-11", "close": 0.705, "volume": 8000.0}, {"date": "2019-09-12", "close": 0.68, "volume": 12231.0}, {"date": "2019-09-16", "close": 0.67, "volume": 567.0}, {"date": "2019-09-17", "close": 0.68, "volume": 500.0}, {"date": "2019-09-19", "close": 0.665, "volume": 22000.0}, {"date": "2019-09-20", "close": 0.67, "volume": 500.0}, {"date": "2019-09-23", "close": 0.695, "volume": 9100.0}, {"date": "2019-09-24", "close": 0.7, "volume": 1000.0}, {"date": "2019-09-25", "close": 0.7, "volume": 5423.0}, {"date": "2019-09-26", "close": 0.72, "volume": 25000.0}, {"date": "2019-10-01", "close": 0.75, "volume": 15866.0}, {"date": "2019-10-02", "close": 0.75, "volume": 30000.0}, {"date": "2019-10-08", "close": 0.74, "volume": 6200.0}, {"date": "2019-10-10", "close": 0.7, "volume": 11273.0}, {"date": "2019-10-16", "close": 0.725, "volume": 1863.0}, {"date": "2019-10-21", "close": 0.72, "volume": 500.0}, {"date": "2019-10-22", "close": 0.745, "volume": 12214.0}, {"date": "2019-10-23", "close": 0.775, "volume": 74071.0}, {"date": "2019-10-24", "close": 0.8, "volume": 27418.0}, {"date": "2019-10-25", "close": 0.81, "volume": 8309.0}, {"date": "2019-10-28", "close": 0.84, "volume": 15617.0}, {"date": "2019-10-29", "close": 0.845, "volume": 13733.0}, {"date": "2019-10-30", "close": 0.81, "volume": 893.0}, {"date": "2019-10-31", "close": 0.7, "volume": 210112.0}, {"date": "2019-11-01", "close": 0.7, "volume": 102539.0}, {"date": "2019-11-04", "close": 0.63, "volume": 40786.0}, {"date": "2019-11-05", "close": 0.65, "volume": 5000.0}, {"date": "2019-11-06", "close": 0.69, "volume": 36497.0}, {"date": "2019-11-07", "close": 0.715, "volume": 14679.0}, {"date": "2019-11-08", "close": 0.72, "volume": 19271.0}, {"date": "2019-11-11", "close": 0.71, "volume": 13879.0}, {"date": "2019-11-12", "close": 0.7, "volume": 7625.0}, {"date": "2019-11-14", "close": 0.695, "volume": 22149.0}, {"date": "2019-11-15", "close": 0.67, "volume": 3600.0}, {"date": "2019-11-18", "close": 0.672, "volume": 10906.0}, {"date": "2019-11-19", "close": 0.655, "volume": 12686.0}, {"date": "2019-11-20", "close": 0.655, "volume": 32527.0}, {"date": "2019-11-22", "close": 0.65, "volume": 54119.0}, {"date": "2019-12-02", "close": 0.66, "volume": 9387.0}, {"date": "2019-12-06", "close": 0.71, "volume": 16862.0}, {"date": "2019-12-09", "close": 0.7, "volume": 27537.0}, {"date": "2019-12-10", "close": 0.675, "volume": 77060.0}, {"date": "2019-12-12", "close": 0.66, "volume": 12000.0}, {"date": "2019-12-13", "close": 0.695, "volume": 9196.0}, {"date": "2019-12-16", "close": 0.7, "volume": 5058.0}, {"date": "2019-12-23", "close": 0.68, "volume": 14951.0}, {"date": "2019-12-27", "close": 0.71, "volume": 25643.0}, {"date": "2019-12-30", "close": 0.715, "volume": 24978.0}, {"date": "2020-01-02", "close": 0.715, "volume": 4280.0}, {"date": "2020-01-06", "close": 0.72, "volume": 6441.0}, {"date": "2020-01-07", "close": 0.725, "volume": 9012.0}, {"date": "2020-01-08", "close": 0.75, "volume": 14511.0}, {"date": "2020-01-09", "close": 0.745, "volume": 340.0}, {"date": "2020-01-10", "close": 0.68, "volume": 10308.0}, {"date": "2020-01-13", "close": 0.68, "volume": 13838.0}, {"date": "2020-01-14", "close": 0.68, "volume": 5657.0}, {"date": "2020-01-15", "close": 0.655, "volume": 51500.0}, {"date": "2020-01-16", "close": 0.685, "volume": 7481.0}, {"date": "2020-01-20", "close": 0.7, "volume": 4253.0}, {"date": "2020-01-21", "close": 0.66, "volume": 24988.0}, {"date": "2020-01-22", "close": 0.51, "volume": 160707.0}, {"date": "2020-01-23", "close": 0.59, "volume": 217559.0}, {"date": "2020-01-24", "close": 0.56, "volume": 2621.0}, {"date": "2020-01-28", "close": 0.57, "volume": 1449.0}, {"date": "2020-01-30", "close": 0.6, "volume": 7500.0}, {"date": "2020-01-31", "close": 0.595, "volume": 10192.0}, {"date": "2020-02-03", "close": 0.57, "volume": 3473.0}, {"date": "2020-02-04", "close": 0.52, "volume": 16344.0}, {"date": "2020-02-05", "close": 0.54, "volume": 14000.0}, {"date": "2020-02-06", "close": 0.54, "volume": 6000.0}, {"date": "2020-02-07", "close": 0.55, "volume": 2412.0}, {"date": "2020-02-10", "close": 0.525, "volume": 16347.0}, {"date": "2020-02-12", "close": 0.515, "volume": 47116.0}, {"date": "2020-02-13", "close": 0.495, "volume": 72312.0}, {"date": "2020-02-14", "close": 0.49, "volume": 74245.0}, {"date": "2020-02-17", "close": 0.49, "volume": 5000.0}, {"date": "2020-02-18", "close": 0.465, "volume": 24680.0}, {"date": "2020-02-19", "close": 0.48, "volume": 5294.0}, {"date": "2020-02-20", "close": 0.54, "volume": 14635.0}, {"date": "2020-02-24", "close": 0.5, "volume": 15240.0}, {"date": "2020-02-25", "close": 0.5, "volume": 16355.0}, {"date": "2020-02-26", "close": 0.465, "volume": 22355.0}, {"date": "2020-02-27", "close": 0.47, "volume": 13221.0}, {"date": "2020-02-28", "close": 0.465, "volume": 9357.0}, {"date": "2020-03-02", "close": 0.45, "volume": 34762.0}, {"date": "2020-03-03", "close": 0.455, "volume": 20000.0}, {"date": "2020-03-05", "close": 0.46, "volume": 1442.0}, {"date": "2020-03-06", "close": 0.45, "volume": 43088.0}, {"date": "2020-03-09", "close": 0.4, "volume": 21253.0}, {"date": "2020-03-11", "close": 0.44, "volume": 1013.0}, {"date": "2020-03-12", "close": 0.395, "volume": 25408.0}, {"date": "2020-03-13", "close": 0.33, "volume": 218883.0}, {"date": "2020-03-16", "close": 0.31, "volume": 12252.0}, {"date": "2020-03-17", "close": 0.355, "volume": 2000.0}, {"date": "2020-03-18", "close": 0.3, "volume": 34800.0}, {"date": "2020-03-19", "close": 0.255, "volume": 76718.0}, {"date": "2020-03-20", "close": 0.25, "volume": 44106.0}, {"date": "2020-03-24", "close": 0.2, "volume": 41905.0}, {"date": "2020-03-25", "close": 0.175, "volume": 25150.0}, {"date": "2020-03-26", "close": 0.2, "volume": 64200.0}, {"date": "2020-03-27", "close": 0.19, "volume": 82021.0}, {"date": "2020-03-30", "close": 0.19, "volume": 29000.0}, {"date": "2020-03-31", "close": 0.175, "volume": 80400.0}, {"date": "2020-04-01", "close": 0.19, "volume": 33000.0}, {"date": "2020-04-02", "close": 0.215, "volume": 22727.0}, {"date": "2020-04-03", "close": 0.2, "volume": 27000.0}, {"date": "2020-04-06", "close": 0.2, "volume": 4000.0}, {"date": "2020-04-07", "close": 0.215, "volume": 26026.0}, {"date": "2020-04-08", "close": 0.225, "volume": 36808.0}, {"date": "2020-04-09", "close": 0.23, "volume": 83017.0}, {"date": "2020-04-14", "close": 0.23, "volume": 73848.0}, {"date": "2020-04-15", "close": 0.22, "volume": 91608.0}, {"date": "2020-04-16", "close": 0.205, "volume": 1300.0}, {"date": "2020-04-17", "close": 0.23, "volume": 50761.0}, {"date": "2020-04-20", "close": 0.225, "volume": 77086.0}, {"date": "2020-04-21", "close": 0.215, "volume": 2250.0}, {"date": "2020-04-22", "close": 0.205, "volume": 1000.0}, {"date": "2020-04-23", "close": 0.21, "volume": 5000.0}, {"date": "2020-04-27", "close": 0.185, "volume": 28814.0}, {"date": "2020-04-28", "close": 0.19, "volume": 9000.0}, {"date": "2020-04-30", "close": 0.2, "volume": 21600.0}, {"date": "2020-05-04", "close": 0.19, "volume": 62759.0}, {"date": "2020-05-05", "close": 0.205, "volume": 10500.0}, {"date": "2020-05-06", "close": 0.205, "volume": 5000.0}, {"date": "2020-05-08", "close": 0.255, "volume": 218226.0}, {"date": "2020-05-11", "close": 0.315, "volume": 113697.0}, {"date": "2020-05-12", "close": 0.315, "volume": 38570.0}, {"date": "2020-05-13", "close": 0.32, "volume": 20000.0}, {"date": "2020-05-14", "close": 0.31, "volume": 13960.0}, {"date": "2020-05-15", "close": 0.31, "volume": 5400.0}, {"date": "2020-05-18", "close": 0.3, "volume": 8119.0}, {"date": "2020-05-20", "close": 0.3, "volume": 26041.0}, {"date": "2020-05-22", "close": 0.295, "volume": 9922.0}, {"date": "2020-05-25", "close": 0.275, "volume": 14000.0}, {"date": "2020-05-26", "close": 0.3, "volume": 15000.0}, {"date": "2020-05-28", "close": 0.285, "volume": 20082.0}, {"date": "2020-05-29", "close": 0.295, "volume": 36342.0}, {"date": "2020-06-01", "close": 0.3, "volume": 30.0}, {"date": "2020-06-02", "close": 0.33, "volume": 35821.0}, {"date": "2020-06-03", "close": 0.35, "volume": 162838.0}, {"date": "2020-06-05", "close": 0.33, "volume": 80770.0}, {"date": "2020-06-09", "close": 0.37, "volume": 27400.0}, {"date": "2020-06-10", "close": 0.38, "volume": 16358.0}, {"date": "2020-06-11", "close": 0.38, "volume": 5131.0}, {"date": "2020-06-12", "close": 0.35, "volume": 59521.0}, {"date": "2020-06-15", "close": 0.35, "volume": 20500.0}, {"date": "2020-06-18", "close": 0.35, "volume": 200.0}, {"date": "2020-06-19", "close": 0.365, "volume": 5591.0}, {"date": "2020-06-22", "close": 0.355, "volume": 82123.0}, {"date": "2020-06-24", "close": 0.34, "volume": 37361.0}, {"date": "2020-06-25", "close": 0.34, "volume": 8115.0}, {"date": "2020-06-29", "close": 0.335, "volume": 51686.0}, {"date": "2020-06-30", "close": 0.31, "volume": 128290.0}, {"date": "2020-07-03", "close": 0.325, "volume": 74806.0}, {"date": "2020-07-06", "close": 0.37, "volume": 118923.0}, {"date": "2020-07-07", "close": 0.37, "volume": 42070.0}, {"date": "2020-07-09", "close": 0.37, "volume": 30000.0}, {"date": "2020-07-10", "close": 0.37, "volume": 40000.0}, {"date": "2020-07-13", "close": 0.35, "volume": 16323.0}, {"date": "2020-07-14", "close": 0.32, "volume": 932.0}, {"date": "2020-07-15", "close": 0.32, "volume": 90000.0}, {"date": "2020-07-16", "close": 0.315, "volume": 60000.0}, {"date": "2020-07-17", "close": 0.34, "volume": 6360.0}, {"date": "2020-07-21", "close": 0.35, "volume": 42170.0}, {"date": "2020-07-22", "close": 0.36, "volume": 33240.0}, {"date": "2020-07-23", "close": 0.36, "volume": 6702.0}, {"date": "2020-07-24", "close": 0.34, "volume": 2370.0}, {"date": "2020-07-27", "close": 0.335, "volume": 45000.0}, {"date": "2020-07-28", "close": 0.365, "volume": 12051.0}, {"date": "2020-07-29", "close": 0.36, "volume": 384.0}, {"date": "2020-07-30", "close": 0.33, "volume": 96500.0}, {"date": "2020-08-05", "close": 0.28, "volume": 118000.0}, {"date": "2020-08-06", "close": 0.27, "volume": 15905.0}, {"date": "2020-08-07", "close": 0.27, "volume": 6639.0}, {"date": "2020-08-10", "close": 0.255, "volume": 215812.0}, {"date": "2020-08-11", "close": 0.252, "volume": 407459.0}, {"date": "2020-08-12", "close": 0.26, "volume": 207000.0}, {"date": "2020-08-13", "close": 0.25, "volume": 392247.0}, {"date": "2020-08-14", "close": 0.25, "volume": 492781.0}, {"date": "2020-08-17", "close": 0.25, "volume": 179568.0}, {"date": "2020-08-18", "close": 0.245, "volume": 231932.0}, {"date": "2020-08-19", "close": 0.245, "volume": 212989.0}, {"date": "2020-08-20", "close": 0.24, "volume": 208759.0}, {"date": "2020-08-21", "close": 0.235, "volume": 231432.0}, {"date": "2020-08-24", "close": 0.235, "volume": 684853.0}, {"date": "2020-08-25", "close": 0.235, "volume": 242874.0}, {"date": "2020-08-26", "close": 0.23, "volume": 204579.0}, {"date": "2020-08-27", "close": 0.24, "volume": 240027.0}, {"date": "2020-08-28", "close": 0.25, "volume": 216898.0}, {"date": "2020-08-31", "close": 0.25, "volume": 575404.0}, {"date": "2020-09-01", "close": 0.25, "volume": 27508.0}, {"date": "2020-09-02", "close": 0.245, "volume": 101189.0}, {"date": "2020-09-03", "close": 0.245, "volume": 13989.0}, {"date": "2020-09-04", "close": 0.26, "volume": 166733.0}, {"date": "2020-09-07", "close": 0.24, "volume": 100000.0}, {"date": "2020-09-11", "close": 0.255, "volume": 22086.0}, {"date": "2020-09-14", "close": 0.24, "volume": 54009.0}, {"date": "2020-09-15", "close": 0.24, "volume": 9.0}, {"date": "2020-09-18", "close": 0.24, "volume": 8014.0}, {"date": "2020-09-22", "close": 0.235, "volume": 107874.0}, {"date": "2020-09-23", "close": 0.235, "volume": 47911.0}, {"date": "2020-09-25", "close": 0.245, "volume": 34800.0}, {"date": "2020-09-28", "close": 0.245, "volume": 20893.0}, {"date": "2020-09-29", "close": 0.25, "volume": 24323.0}, {"date": "2020-10-01", "close": 0.235, "volume": 40363.0}, {"date": "2020-10-02", "close": 0.245, "volume": 12331.0}, {"date": "2020-10-05", "close": 0.235, "volume": 8653.0}, {"date": "2020-10-06", "close": 0.235, "volume": 2.0}, {"date": "2020-10-07", "close": 0.235, "volume": 82282.0}, {"date": "2020-10-08", "close": 0.245, "volume": 7500.0}, {"date": "2020-10-09", "close": 0.235, "volume": 43500.0}, {"date": "2020-10-12", "close": 0.235, "volume": 10000.0}, {"date": "2020-10-13", "close": 0.25, "volume": 33313.0}, {"date": "2020-10-14", "close": 0.25, "volume": 6000.0}, {"date": "2020-10-19", "close": 0.25, "volume": 202724.0}, {"date": "2020-10-21", "close": 0.24, "volume": 295217.0}, {"date": "2020-10-22", "close": 0.24, "volume": 18689.0}, {"date": "2020-10-23", "close": 0.25, "volume": 391980.0}, {"date": "2020-10-27", "close": 0.245, "volume": 57036.0}, {"date": "2020-10-28", "close": 0.25, "volume": 74923.0}, {"date": "2020-10-29", "close": 0.24, "volume": 120117.0}, {"date": "2020-11-02", "close": 0.23, "volume": 41666.0}, {"date": "2020-11-03", "close": 0.23, "volume": 866.0}, {"date": "2020-11-05", "close": 0.235, "volume": 40000.0}, {"date": "2020-11-06", "close": 0.25, "volume": 340495.0}, {"date": "2020-11-09", "close": 0.25, "volume": 55217.0}, {"date": "2020-11-10", "close": 0.285, "volume": 176268.0}, {"date": "2020-11-11", "close": 0.25, "volume": 108106.0}, {"date": "2020-11-12", "close": 0.26, "volume": 89087.0}, {"date": "2020-11-13", "close": 0.24, "volume": 58956.0}, {"date": "2020-11-16", "close": 0.24, "volume": 5000.0}, {"date": "2020-11-17", "close": 0.24, "volume": 148364.0}, {"date": "2020-11-18", "close": 0.24, "volume": 146071.0}, {"date": "2020-11-19", "close": 0.245, "volume": 181862.0}, {"date": "2020-11-23", "close": 0.24, "volume": 25000.0}, {"date": "2020-11-24", "close": 0.235, "volume": 73442.0}, {"date": "2020-11-25", "close": 0.23, "volume": 101915.0}, {"date": "2020-11-26", "close": 0.23, "volume": 44055.0}, {"date": "2020-11-27", "close": 0.24, "volume": 6006.0}, {"date": "2020-11-30", "close": 0.24, "volume": 17394.0}, {"date": "2020-12-03", "close": 0.23, "volume": 162175.0}, {"date": "2020-12-04", "close": 0.24, "volume": 73906.0}, {"date": "2020-12-07", "close": 0.235, "volume": 57866.0}, {"date": "2020-12-08", "close": 0.23, "volume": 11846.0}, {"date": "2020-12-09", "close": 0.235, "volume": 38774.0}, {"date": "2020-12-11", "close": 0.23, "volume": 209194.0}, {"date": "2020-12-14", "close": 0.25, "volume": 380312.0}, {"date": "2020-12-15", "close": 0.23, "volume": 116005.0}, {"date": "2020-12-16", "close": 0.23, "volume": 312000.0}, {"date": "2020-12-17", "close": 0.23, "volume": 44040.0}, {"date": "2020-12-18", "close": 0.23, "volume": 122000.0}, {"date": "2020-12-21", "close": 0.23, "volume": 25000.0}, {"date": "2020-12-22", "close": 0.23, "volume": 808.0}, {"date": "2020-12-23", "close": 0.235, "volume": 35017.0}, {"date": "2020-12-24", "close": 0.23, "volume": 250474.0}, {"date": "2020-12-29", "close": 0.245, "volume": 800938.0}, {"date": "2020-12-30", "close": 0.26, "volume": 245430.0}, {"date": "2020-12-31", "close": 0.28, "volume": 277376.0}, {"date": "2021-01-04", "close": 0.285, "volume": 55535.0}, {"date": "2021-01-05", "close": 0.295, "volume": 166898.0}, {"date": "2021-01-07", "close": 0.29, "volume": 23415.0}, {"date": "2021-01-08", "close": 0.28, "volume": 26585.0}, {"date": "2021-01-11", "close": 0.275, "volume": 27649.0}, {"date": "2021-01-12", "close": 0.26, "volume": 67833.0}, {"date": "2021-01-13", "close": 0.27, "volume": 61311.0}, {"date": "2021-01-14", "close": 0.275, "volume": 10000.0}, {"date": "2021-01-15", "close": 0.255, "volume": 26187.0}, {"date": "2021-01-18", "close": 0.255, "volume": 10.0}, {"date": "2021-01-19", "close": 0.265, "volume": 4600.0}, {"date": "2021-01-20", "close": 0.265, "volume": 113137.0}, {"date": "2021-01-21", "close": 0.265, "volume": 39326.0}, {"date": "2021-01-22", "close": 0.27, "volume": 82179.0}, {"date": "2021-01-25", "close": 0.28, "volume": 66539.0}, {"date": "2021-01-27", "close": 0.295, "volume": 63500.0}, {"date": "2021-01-29", "close": 0.245, "volume": 267436.0}, {"date": "2021-02-01", "close": 0.23, "volume": 37101.0}, {"date": "2021-02-02", "close": 0.235, "volume": 12100.0}, {"date": "2021-02-03", "close": 0.235, "volume": 6000.0}, {"date": "2021-02-04", "close": 0.22, "volume": 118353.0}, {"date": "2021-02-05", "close": 0.215, "volume": 216609.0}, {"date": "2021-02-08", "close": 0.22, "volume": 4761.0}, {"date": "2021-02-09", "close": 0.22, "volume": 476458.0}, {"date": "2021-02-10", "close": 0.215, "volume": 112343.0}, {"date": "2021-02-11", "close": 0.21, "volume": 63280.0}, {"date": "2021-02-15", "close": 0.21, "volume": 98198.0}, {"date": "2021-02-17", "close": 0.215, "volume": 54205.0}, {"date": "2021-02-18", "close": 0.215, "volume": 2500.0}, {"date": "2021-02-19", "close": 0.22, "volume": 103705.0}, {"date": "2021-02-22", "close": 0.21, "volume": 76708.0}, {"date": "2021-02-23", "close": 0.2, "volume": 279768.0}, {"date": "2021-02-24", "close": 0.235, "volume": 621306.0}, {"date": "2021-02-25", "close": 0.225, "volume": 49276.0}, {"date": "2021-02-26", "close": 0.25, "volume": 60929.0}, {"date": "2021-03-01", "close": 0.24, "volume": 16250.0}, {"date": "2021-03-02", "close": 0.23, "volume": 38380.0}, {"date": "2021-03-03", "close": 0.235, "volume": 16845.0}, {"date": "2021-03-04", "close": 0.23, "volume": 129052.0}, {"date": "2021-03-05", "close": 0.235, "volume": 28742.0}, {"date": "2021-03-08", "close": 0.235, "volume": 40000.0}, {"date": "2021-03-09", "close": 0.225, "volume": 600.0}, {"date": "2021-03-10", "close": 0.225, "volume": 39900.0}, {"date": "2021-03-11", "close": 0.225, "volume": 378.0}, {"date": "2021-03-17", "close": 0.225, "volume": 12705.0}, {"date": "2021-03-18", "close": 0.23, "volume": 37700.0}, {"date": "2021-03-19", "close": 0.23, "volume": 94995.0}, {"date": "2021-03-22", "close": 0.23, "volume": 33000.0}, {"date": "2021-03-23", "close": 0.23, "volume": 67133.0}, {"date": "2021-03-24", "close": 0.22, "volume": 82095.0}, {"date": "2021-03-26", "close": 0.21, "volume": 32454.0}, {"date": "2021-03-29", "close": 0.22, "volume": 35254.0}, {"date": "2021-03-31", "close": 0.22, "volume": 3000.0}, {"date": "2021-04-01", "close": 0.21, "volume": 18410.0}, {"date": "2021-04-06", "close": 0.21, "volume": 18000.0}, {"date": "2021-04-09", "close": 0.22, "volume": 4050.0}, {"date": "2021-04-12", "close": 0.215, "volume": 48972.0}, {"date": "2021-04-13", "close": 0.22, "volume": 33127.0}, {"date": "2021-04-14", "close": 0.23, "volume": 8889.0}, {"date": "2021-04-15", "close": 0.24, "volume": 22073.0}, {"date": "2021-04-19", "close": 0.23, "volume": 11267.0}, {"date": "2021-04-20", "close": 0.235, "volume": 18132.0}, {"date": "2021-04-21", "close": 0.225, "volume": 4050.0}, {"date": "2021-04-22", "close": 0.23, "volume": 32005.0}, {"date": "2021-04-26", "close": 0.235, "volume": 51109.0}, {"date": "2021-04-27", "close": 0.235, "volume": 4500.0}, {"date": "2021-04-28", "close": 0.23, "volume": 15319.0}, {"date": "2021-04-29", "close": 0.225, "volume": 145573.0}, {"date": "2021-04-30", "close": 0.225, "volume": 903.0}, {"date": "2021-05-05", "close": 0.205, "volume": 27872.0}, {"date": "2021-05-06", "close": 0.19, "volume": 105128.0}, {"date": "2021-05-07", "close": 0.19, "volume": 2330.0}, {"date": "2021-05-10", "close": 0.16, "volume": 140474.0}, {"date": "2021-05-11", "close": 0.177, "volume": 135737.0}, {"date": "2021-05-12", "close": 0.18, "volume": 27777.0}, {"date": "2021-05-13", "close": 0.17, "volume": 149063.0}, {"date": "2021-05-14", "close": 0.165, "volume": 23000.0}, {"date": "2021-05-17", "close": 0.175, "volume": 837.0}, {"date": "2021-05-18", "close": 0.17, "volume": 13000.0}, {"date": "2021-05-19", "close": 0.165, "volume": 40111.0}, {"date": "2021-05-20", "close": 0.16, "volume": 247735.0}, {"date": "2021-05-21", "close": 0.16, "volume": 100156.0}, {"date": "2021-05-24", "close": 0.16, "volume": 143704.0}, {"date": "2021-05-25", "close": 0.19, "volume": 153130.0}, {"date": "2021-05-26", "close": 0.18, "volume": 19082.0}, {"date": "2021-05-27", "close": 0.2, "volume": 115201.0}, {"date": "2021-05-28", "close": 0.21, "volume": 120543.0}, {"date": "2021-05-31", "close": 0.24, "volume": 400703.0}, {"date": "2021-06-01", "close": 0.225, "volume": 50089.0}, {"date": "2021-06-02", "close": 0.205, "volume": 225121.0}, {"date": "2021-06-03", "close": 0.22, "volume": 27535.0}, {"date": "2021-06-04", "close": 0.23, "volume": 28630.0}, {"date": "2021-06-07", "close": 0.21, "volume": 800.0}, {"date": "2021-06-08", "close": 0.21, "volume": 9551.0}, {"date": "2021-06-09", "close": 0.19, "volume": 402233.0}, {"date": "2021-06-10", "close": 0.18, "volume": 374376.0}, {"date": "2021-06-11", "close": 0.18, "volume": 222761.0}, {"date": "2021-06-15", "close": 0.18, "volume": 31205.0}, {"date": "2021-06-16", "close": 0.19, "volume": 21400.0}, {"date": "2021-06-17", "close": 0.18, "volume": 302885.0}, {"date": "2021-06-18", "close": 0.18, "volume": 2332.0}, {"date": "2021-06-21", "close": 0.205, "volume": 61000.0}, {"date": "2021-06-22", "close": 0.205, "volume": 80393.0}, {"date": "2021-06-23", "close": 0.195, "volume": 24700.0}, {"date": "2021-06-24", "close": 0.195, "volume": 280.0}, {"date": "2021-06-28", "close": 0.19, "volume": 72751.0}, {"date": "2021-06-29", "close": 0.21, "volume": 216939.0}, {"date": "2021-06-30", "close": 0.205, "volume": 27700.0}, {"date": "2021-07-02", "close": 0.2, "volume": 10175.0}, {"date": "2021-07-05", "close": 0.215, "volume": 40424.0}, {"date": "2021-07-07", "close": 0.215, "volume": 22500.0}, {"date": "2021-07-09", "close": 0.215, "volume": 11.0}, {"date": "2021-07-12", "close": 0.215, "volume": 6050.0}, {"date": "2021-07-13", "close": 0.215, "volume": 3564.0}, {"date": "2021-07-14", "close": 0.2, "volume": 4557.0}, {"date": "2021-07-15", "close": 0.18, "volume": 103608.0}, {"date": "2021-07-16", "close": 0.18, "volume": 31614.0}, {"date": "2021-07-20", "close": 0.235, "volume": 1793695.0}, {"date": "2021-07-21", "close": 0.225, "volume": 371411.0}, {"date": "2021-07-22", "close": 0.23, "volume": 204977.0}, {"date": "2021-07-23", "close": 0.245, "volume": 68251.0}, {"date": "2021-07-26", "close": 0.245, "volume": 69959.0}, {"date": "2021-07-27", "close": 0.26, "volume": 57032.0}, {"date": "2021-07-28", "close": 0.255, "volume": 18273.0}, {"date": "2021-07-29", "close": 0.26, "volume": 152434.0}, {"date": "2021-07-30", "close": 0.25, "volume": 122618.0}, {"date": "2021-08-02", "close": 0.265, "volume": 63761.0}, {"date": "2021-08-03", "close": 0.265, "volume": 65926.0}, {"date": "2021-08-04", "close": 0.25, "volume": 57808.0}, {"date": "2021-08-05", "close": 0.25, "volume": 43904.0}, {"date": "2021-08-06", "close": 0.26, "volume": 127209.0}, {"date": "2021-08-09", "close": 0.26, "volume": 39357.0}, {"date": "2021-08-10", "close": 0.265, "volume": 37242.0}, {"date": "2021-08-12", "close": 0.265, "volume": 1847.0}, {"date": "2021-08-13", "close": 0.25, "volume": 13364.0}, {"date": "2021-08-18", "close": 0.205, "volume": 425741.0}, {"date": "2021-08-19", "close": 0.21, "volume": 110265.0}, {"date": "2021-08-20", "close": 0.22, "volume": 127195.0}, {"date": "2021-08-23", "close": 0.215, "volume": 76346.0}, {"date": "2021-08-24", "close": 0.195, "volume": 578033.0}, {"date": "2021-08-25", "close": 0.185, "volume": 895665.0}, {"date": "2021-08-26", "close": 0.185, "volume": 229659.0}, {"date": "2021-08-27", "close": 0.175, "volume": 331332.0}, {"date": "2021-08-30", "close": 0.17, "volume": 352744.0}, {"date": "2021-08-31", "close": 0.17, "volume": 97667.0}, {"date": "2021-09-01", "close": 0.18, "volume": 200008.0}, {"date": "2021-09-02", "close": 0.185, "volume": 253859.0}, {"date": "2021-09-03", "close": 0.185, "volume": 146538.0}, {"date": "2021-09-06", "close": 0.18, "volume": 12137.0}, {"date": "2021-09-07", "close": 0.18, "volume": 111341.0}, {"date": "2021-09-08", "close": 0.18, "volume": 149389.0}, {"date": "2021-09-09", "close": 0.185, "volume": 173390.0}, {"date": "2021-09-10", "close": 0.19, "volume": 67096.0}, {"date": "2021-09-13", "close": 0.19, "volume": 25000.0}, {"date": "2021-09-14", "close": 0.18, "volume": 51115.0}, {"date": "2021-09-15", "close": 0.18, "volume": 126005.0}, {"date": "2021-09-16", "close": 0.18, "volume": 109078.0}, {"date": "2021-09-17", "close": 0.19, "volume": 3000.0}, {"date": "2021-09-20", "close": 0.18, "volume": 21538.0}, {"date": "2021-09-21", "close": 0.18, "volume": 144325.0}, {"date": "2021-09-22", "close": 0.175, "volume": 120888.0}, {"date": "2021-09-23", "close": 0.18, "volume": 11250.0}, {"date": "2021-09-24", "close": 0.18, "volume": 30433.0}, {"date": "2021-09-27", "close": 0.19, "volume": 4731.0}, {"date": "2021-09-28", "close": 0.185, "volume": 2939.0}, {"date": "2021-09-29", "close": 0.185, "volume": 299990.0}, {"date": "2021-09-30", "close": 0.185, "volume": 23048.0}, {"date": "2021-10-01", "close": 0.185, "volume": 55482.0}, {"date": "2021-10-04", "close": 0.185, "volume": 89433.0}, {"date": "2021-10-06", "close": 0.175, "volume": 260538.0}, {"date": "2021-10-07", "close": 0.17, "volume": 95254.0}, {"date": "2021-10-08", "close": 0.165, "volume": 180608.0}, {"date": "2021-10-11", "close": 0.17, "volume": 162937.0}, {"date": "2021-10-12", "close": 0.165, "volume": 96322.0}, {"date": "2021-10-13", "close": 0.165, "volume": 57987.0}, {"date": "2021-10-14", "close": 0.175, "volume": 284256.0}, {"date": "2021-10-15", "close": 0.18, "volume": 3500.0}, {"date": "2021-10-18", "close": 0.18, "volume": 100000.0}, {"date": "2021-10-20", "close": 0.175, "volume": 3152.0}, {"date": "2021-10-21", "close": 0.17, "volume": 336656.0}, {"date": "2021-10-22", "close": 0.17, "volume": 153387.0}, {"date": "2021-10-25", "close": 0.17, "volume": 5111.0}, {"date": "2021-10-26", "close": 0.165, "volume": 3064.0}, {"date": "2021-10-27", "close": 0.165, "volume": 8936.0}, {"date": "2021-10-28", "close": 0.17, "volume": 4378.0}, {"date": "2021-10-29", "close": 0.17, "volume": 50029.0}, {"date": "2021-11-01", "close": 0.17, "volume": 157161.0}, {"date": "2021-11-02", "close": 0.165, "volume": 800.0}, {"date": "2021-11-03", "close": 0.165, "volume": 70627.0}, {"date": "2021-11-04", "close": 0.155, "volume": 260943.0}, {"date": "2021-11-05", "close": 0.16, "volume": 53340.0}, {"date": "2021-11-08", "close": 0.16, "volume": 4400.0}, {"date": "2021-11-09", "close": 0.155, "volume": 108189.0}, {"date": "2021-11-10", "close": 0.155, "volume": 113353.0}, {"date": "2021-11-11", "close": 0.15, "volume": 40727.0}, {"date": "2021-11-12", "close": 0.15, "volume": 202262.0}, {"date": "2021-11-15", "close": 0.15, "volume": 8830.0}, {"date": "2021-11-16", "close": 0.15, "volume": 184.0}, {"date": "2021-11-17", "close": 0.155, "volume": 8351.0}, {"date": "2021-11-18", "close": 0.155, "volume": 51189.0}, {"date": "2021-11-19", "close": 0.15, "volume": 5.0}, {"date": "2021-11-22", "close": 0.15, "volume": 4200.0}, {"date": "2021-11-23", "close": 0.15, "volume": 3693.0}, {"date": "2021-11-24", "close": 0.15, "volume": 136351.0}, {"date": "2021-11-26", "close": 0.145, "volume": 136865.0}, {"date": "2021-11-29", "close": 0.14, "volume": 168120.0}, {"date": "2021-11-30", "close": 0.15, "volume": 7036.0}, {"date": "2021-12-01", "close": 0.145, "volume": 686.0}, {"date": "2021-12-02", "close": 0.145, "volume": 108778.0}, {"date": "2021-12-03", "close": 0.16, "volume": 30000.0}, {"date": "2021-12-07", "close": 0.15, "volume": 6723.0}, {"date": "2021-12-08", "close": 0.15, "volume": 99990.0}, {"date": "2021-12-09", "close": 0.14, "volume": 38382.0}, {"date": "2021-12-13", "close": 0.14, "volume": 64091.0}, {"date": "2021-12-14", "close": 0.14, "volume": 175061.0}, {"date": "2021-12-16", "close": 0.145, "volume": 209160.0}, {"date": "2021-12-17", "close": 0.145, "volume": 123617.0}, {"date": "2021-12-20", "close": 0.14, "volume": 14984.0}, {"date": "2021-12-21", "close": 0.14, "volume": 5441.0}, {"date": "2021-12-22", "close": 0.14, "volume": 8.0}, {"date": "2021-12-24", "close": 0.14, "volume": 30322.0}, {"date": "2021-12-29", "close": 0.14, "volume": 38820.0}, {"date": "2021-12-30", "close": 0.14, "volume": 156559.0}, {"date": "2022-01-04", "close": 0.15, "volume": 20000.0}, {"date": "2022-01-05", "close": 0.145, "volume": 106385.0}, {"date": "2022-01-06", "close": 0.14, "volume": 20149.0}, {"date": "2022-01-07", "close": 0.145, "volume": 40205.0}, {"date": "2022-01-10", "close": 0.14, "volume": 35000.0}, {"date": "2022-01-11", "close": 0.145, "volume": 3500.0}, {"date": "2022-01-12", "close": 0.15, "volume": 102000.0}, {"date": "2022-01-13", "close": 0.165, "volume": 161926.0}, {"date": "2022-01-17", "close": 0.15, "volume": 22844.0}, {"date": "2022-01-19", "close": 0.145, "volume": 108619.0}, {"date": "2022-01-20", "close": 0.14, "volume": 435.0}, {"date": "2022-01-21", "close": 0.14, "volume": 60000.0}, {"date": "2022-01-24", "close": 0.13, "volume": 366035.0}, {"date": "2022-01-25", "close": 0.13, "volume": 41661.0}, {"date": "2022-01-27", "close": 0.13, "volume": 88690.0}, {"date": "2022-01-28", "close": 0.12, "volume": 154611.0}, {"date": "2022-01-31", "close": 0.125, "volume": 299473.0}, {"date": "2022-02-01", "close": 0.125, "volume": 282278.0}, {"date": "2022-02-02", "close": 0.11, "volume": 1900.0}, {"date": "2022-02-04", "close": 0.105, "volume": 635350.0}, {"date": "2022-02-07", "close": 0.105, "volume": 105061.0}, {"date": "2022-02-14", "close": 0.1, "volume": 2997411.0}, {"date": "2022-02-15", "close": 0.105, "volume": 1030478.0}, {"date": "2022-02-16", "close": 0.1075, "volume": 984416.0}, {"date": "2022-02-17", "close": 0.11, "volume": 1060469.0}, {"date": "2022-02-18", "close": 0.11, "volume": 1138298.0}, {"date": "2022-02-21", "close": 0.105, "volume": 1055160.0}, {"date": "2022-02-22", "close": 0.098, "volume": 251048.0}, {"date": "2022-02-23", "close": 0.09, "volume": 481058.0}, {"date": "2022-02-24", "close": 0.088, "volume": 133448.0}, {"date": "2022-02-28", "close": 0.088, "volume": 22017.0}, {"date": "2022-03-01", "close": 0.089, "volume": 123800.0}, {"date": "2022-03-02", "close": 0.09, "volume": 15528.0}, {"date": "2022-03-03", "close": 0.087, "volume": 132553.0}, {"date": "2022-03-04", "close": 0.08, "volume": 598441.0}, {"date": "2022-03-07", "close": 0.076, "volume": 1216171.0}, {"date": "2022-03-08", "close": 0.076, "volume": 133779.0}, {"date": "2022-03-09", "close": 0.072, "volume": 230416.0}, {"date": "2022-03-10", "close": 0.076, "volume": 730400.0}, {"date": "2022-03-11", "close": 0.07, "volume": 369312.0}, {"date": "2022-03-14", "close": 0.072, "volume": 243938.0}, {"date": "2022-03-15", "close": 0.065, "volume": 1651283.0}, {"date": "2022-03-16", "close": 0.065, "volume": 1032351.0}, {"date": "2022-03-17", "close": 0.067, "volume": 728401.0}, {"date": "2022-03-18", "close": 0.069, "volume": 2400.0}, {"date": "2022-03-21", "close": 0.069, "volume": 125705.0}, {"date": "2022-03-22", "close": 0.072, "volume": 702105.0}, {"date": "2022-03-23", "close": 0.076, "volume": 564950.0}, {"date": "2022-03-24", "close": 0.088, "volume": 572196.0}, {"date": "2022-03-25", "close": 0.09, "volume": 1218585.0}, {"date": "2022-03-28", "close": 0.09, "volume": 103008.0}, {"date": "2022-03-29", "close": 0.093, "volume": 108648.0}, {"date": "2022-03-30", "close": 0.087, "volume": 88296.0}, {"date": "2022-03-31", "close": 0.087, "volume": 255651.0}, {"date": "2022-04-01", "close": 0.0885, "volume": 117751.0}, {"date": "2022-04-04", "close": 0.085, "volume": 42617.0}, {"date": "2022-04-05", "close": 0.078, "volume": 567962.0}, {"date": "2022-04-06", "close": 0.076, "volume": 720805.0}, {"date": "2022-04-07", "close": 0.075, "volume": 296862.0}, {"date": "2022-04-08", "close": 0.08, "volume": 1340990.0}, {"date": "2022-04-11", "close": 0.08, "volume": 117174.0}, {"date": "2022-04-12", "close": 0.077, "volume": 815325.0}, {"date": "2022-04-13", "close": 0.075, "volume": 878700.0}, {"date": "2022-04-14", "close": 0.077, "volume": 240000.0}, {"date": "2022-04-19", "close": 0.076, "volume": 439215.0}, {"date": "2022-04-20", "close": 0.074, "volume": 235708.0}, {"date": "2022-04-22", "close": 0.072, "volume": 94790.0}, {"date": "2022-04-26", "close": 0.072, "volume": 26093.0}, {"date": "2022-04-27", "close": 0.068, "volume": 712852.0}, {"date": "2022-04-28", "close": 0.07, "volume": 130000.0}, {"date": "2022-04-29", "close": 0.071, "volume": 72896.0}, {"date": "2022-05-02", "close": 0.06, "volume": 2686331.0}, {"date": "2022-05-03", "close": 0.057, "volume": 1270320.0}, {"date": "2022-05-04", "close": 0.053, "volume": 833064.0}, {"date": "2022-05-05", "close": 0.055, "volume": 64363.0}, {"date": "2022-05-06", "close": 0.051, "volume": 1039616.0}, {"date": "2022-05-09", "close": 0.051, "volume": 354764.0}, {"date": "2022-05-10", "close": 0.049, "volume": 939750.0}, {"date": "2022-05-11", "close": 0.051, "volume": 444184.0}, {"date": "2022-05-12", "close": 0.049, "volume": 1553247.0}, {"date": "2022-05-13", "close": 0.052, "volume": 414618.0}, {"date": "2022-05-16", "close": 0.054, "volume": 57814.0}, {"date": "2022-05-17", "close": 0.05, "volume": 782306.0}, {"date": "2022-05-18", "close": 0.06, "volume": 4841272.0}, {"date": "2022-05-19", "close": 0.051, "volume": 868570.0}, {"date": "2022-06-21", "close": 0.055, "volume": 8553042.0}, {"date": "2022-06-22", "close": 0.051, "volume": 1756373.0}, {"date": "2022-06-23", "close": 0.054, "volume": 487319.0}, {"date": "2022-06-24", "close": 0.056, "volume": 630164.0}, {"date": "2022-06-27", "close": 0.066, "volume": 1723444.0}, {"date": "2022-06-28", "close": 0.067, "volume": 668912.0}, {"date": "2022-06-29", "close": 0.059, "volume": 1759525.0}, {"date": "2022-06-30", "close": 0.061, "volume": 979956.0}, {"date": "2022-07-01", "close": 0.062, "volume": 10886.0}, {"date": "2022-07-04", "close": 0.059, "volume": 316809.0}, {"date": "2022-07-05", "close": 0.058, "volume": 1223396.0}, {"date": "2022-07-06", "close": 0.059, "volume": 177031.0}, {"date": "2022-07-07", "close": 0.058, "volume": 542193.0}, {"date": "2022-07-08", "close": 0.058, "volume": 256695.0}, {"date": "2022-07-11", "close": 0.062, "volume": 324496.0}, {"date": "2022-07-12", "close": 0.057, "volume": 69047.0}, {"date": "2022-07-14", "close": 0.059, "volume": 203148.0}, {"date": "2022-07-15", "close": 0.056, "volume": 688675.0}, {"date": "2022-07-18", "close": 0.056, "volume": 618762.0}, {"date": "2022-07-19", "close": 0.054, "volume": 403775.0}, {"date": "2022-07-20", "close": 0.057, "volume": 45364.0}, {"date": "2022-07-22", "close": 0.057, "volume": 49434.0}, {"date": "2022-07-25", "close": 0.059, "volume": 718177.0}, {"date": "2022-07-26", "close": 0.056, "volume": 40057.0}, {"date": "2022-07-27", "close": 0.06, "volume": 157130.0}, {"date": "2022-07-28", "close": 0.06, "volume": 127685.0}, {"date": "2022-07-29", "close": 0.061, "volume": 59961.0}, {"date": "2022-08-01", "close": 0.06, "volume": 3764.0}, {"date": "2022-08-02", "close": 0.06, "volume": 69.0}, {"date": "2022-08-03", "close": 0.064, "volume": 182405.0}, {"date": "2022-08-04", "close": 0.064, "volume": 354808.0}, {"date": "2022-08-05", "close": 0.065, "volume": 79013.0}, {"date": "2022-08-08", "close": 0.069, "volume": 111281.0}, {"date": "2022-08-09", "close": 0.063, "volume": 182225.0}, {"date": "2022-08-10", "close": 0.063, "volume": 45530.0}, {"date": "2022-08-11", "close": 0.067, "volume": 121640.0}, {"date": "2022-08-12", "close": 0.063, "volume": 150171.0}, {"date": "2022-08-15", "close": 0.063, "volume": 457137.0}, {"date": "2022-08-16", "close": 0.063, "volume": 87863.0}, {"date": "2022-08-17", "close": 0.061, "volume": 178380.0}, {"date": "2022-08-19", "close": 0.063, "volume": 151927.0}, {"date": "2022-08-22", "close": 0.065, "volume": 238366.0}, {"date": "2022-08-23", "close": 0.065, "volume": 100498.0}, {"date": "2022-08-24", "close": 0.064, "volume": 114286.0}, {"date": "2022-08-26", "close": 0.072, "volume": 788630.0}, {"date": "2022-08-29", "close": 0.065, "volume": 326655.0}, {"date": "2022-08-30", "close": 0.067, "volume": 37908.0}, {"date": "2022-08-31", "close": 0.067, "volume": 167611.0}, {"date": "2022-09-01", "close": 0.065, "volume": 99328.0}, {"date": "2022-09-02", "close": 0.056, "volume": 112300.0}, {"date": "2022-09-05", "close": 0.055, "volume": 184000.0}, {"date": "2022-09-06", "close": 0.057, "volume": 10000.0}, {"date": "2022-09-08", "close": 0.058, "volume": 143600.0}, {"date": "2022-09-12", "close": 0.06, "volume": 189904.0}, {"date": "2022-09-13", "close": 0.058, "volume": 100000.0}, {"date": "2022-09-14", "close": 0.057, "volume": 350697.0}, {"date": "2022-09-15", "close": 0.059, "volume": 343983.0}, {"date": "2022-09-16", "close": 0.053, "volume": 1355287.0}, {"date": "2022-09-20", "close": 0.06, "volume": 16666.0}, {"date": "2022-09-21", "close": 0.055, "volume": 159400.0}, {"date": "2022-09-23", "close": 0.055, "volume": 49639.0}, {"date": "2022-09-26", "close": 0.059, "volume": 894522.0}, {"date": "2022-09-27", "close": 0.059, "volume": 40000.0}, {"date": "2022-09-29", "close": 0.056, "volume": 589087.0}, {"date": "2022-09-30", "close": 0.06, "volume": 90162.0}, {"date": "2022-10-03", "close": 0.06, "volume": 43630.0}, {"date": "2022-10-04", "close": 0.057, "volume": 67671.0}, {"date": "2022-10-05", "close": 0.059, "volume": 71122.0}, {"date": "2022-10-07", "close": 0.06, "volume": 368174.0}, {"date": "2022-10-11", "close": 0.061, "volume": 11679.0}, {"date": "2022-10-12", "close": 0.061, "volume": 33690.0}, {"date": "2022-10-17", "close": 0.061, "volume": 14022.0}, {"date": "2022-10-18", "close": 0.055, "volume": 435724.0}, {"date": "2022-10-19", "close": 0.06, "volume": 20000.0}, {"date": "2022-10-21", "close": 0.058, "volume": 104642.0}, {"date": "2022-10-24", "close": 0.058, "volume": 34483.0}, {"date": "2022-10-25", "close": 0.056, "volume": 90000.0}, {"date": "2022-10-27", "close": 0.056, "volume": 86931.0}, {"date": "2022-10-28", "close": 0.052, "volume": 1591391.0}, {"date": "2022-10-31", "close": 0.057, "volume": 564258.0}, {"date": "2022-11-01", "close": 0.054, "volume": 1030551.0}, {"date": "2022-11-02", "close": 0.054, "volume": 50000.0}, {"date": "2022-11-04", "close": 0.056, "volume": 283383.0}, {"date": "2022-11-07", "close": 0.057, "volume": 114376.0}, {"date": "2022-11-09", "close": 0.055, "volume": 98795.0}, {"date": "2022-11-10", "close": 0.053, "volume": 210000.0}, {"date": "2022-11-11", "close": 0.053, "volume": 264814.0}, {"date": "2022-11-14", "close": 0.055, "volume": 272.0}, {"date": "2022-11-15", "close": 0.052, "volume": 4200.0}, {"date": "2022-11-16", "close": 0.055, "volume": 81358.0}, {"date": "2022-11-17", "close": 0.055, "volume": 175189.0}, {"date": "2022-11-18", "close": 0.06, "volume": 1525483.0}, {"date": "2022-11-21", "close": 0.066, "volume": 446344.0}, {"date": "2022-11-22", "close": 0.068, "volume": 75000.0}, {"date": "2022-11-23", "close": 0.064, "volume": 100000.0}, {"date": "2022-11-25", "close": 0.06, "volume": 143120.0}, {"date": "2022-11-28", "close": 0.063, "volume": 80.0}, {"date": "2022-12-01", "close": 0.061, "volume": 20000.0}, {"date": "2022-12-02", "close": 0.061, "volume": 28278.0}, {"date": "2022-12-05", "close": 0.057, "volume": 122745.0}, {"date": "2022-12-06", "close": 0.0585, "volume": 115792.0}, {"date": "2022-12-07", "close": 0.057, "volume": 8874.0}, {"date": "2022-12-08", "close": 0.065, "volume": 374654.0}, {"date": "2022-12-09", "close": 0.06, "volume": 390613.0}, {"date": "2022-12-12", "close": 0.055, "volume": 218074.0}, {"date": "2022-12-13", "close": 0.054, "volume": 625003.0}, {"date": "2022-12-14", "close": 0.053, "volume": 97650.0}, {"date": "2022-12-16", "close": 0.052, "volume": 128.0}, {"date": "2022-12-22", "close": 0.052, "volume": 100000.0}, {"date": "2022-12-23", "close": 0.052, "volume": 65573.0}, {"date": "2022-12-29", "close": 0.054, "volume": 47034.0}, {"date": "2023-01-03", "close": 0.054, "volume": 253.0}, {"date": "2023-01-04", "close": 0.054, "volume": 185.0}, {"date": "2023-01-09", "close": 0.052, "volume": 286862.0}, {"date": "2023-01-10", "close": 0.052, "volume": 50024.0}, {"date": "2023-01-13", "close": 0.054, "volume": 645.0}, {"date": "2023-01-16", "close": 0.05, "volume": 25369.0}, {"date": "2023-01-17", "close": 0.054, "volume": 98052.0}, {"date": "2023-01-20", "close": 0.053, "volume": 392420.0}, {"date": "2023-01-24", "close": 0.053, "volume": 882596.0}, {"date": "2023-01-25", "close": 0.05, "volume": 2021727.0}, {"date": "2023-01-27", "close": 0.051, "volume": 372500.0}, {"date": "2023-01-30", "close": 0.052, "volume": 93319.0}, {"date": "2023-01-31", "close": 0.053, "volume": 47169.0}, {"date": "2023-02-01", "close": 0.054, "volume": 73148.0}, {"date": "2023-02-02", "close": 0.048, "volume": 596474.0}, {"date": "2023-02-03", "close": 0.049, "volume": 225530.0}, {"date": "2023-02-06", "close": 0.053, "volume": 288606.0}, {"date": "2023-02-07", "close": 0.049, "volume": 1000.0}, {"date": "2023-02-08", "close": 0.052, "volume": 167016.0}, {"date": "2023-02-09", "close": 0.052, "volume": 15465.0}, {"date": "2023-02-10", "close": 0.053, "volume": 373414.0}, {"date": "2023-02-13", "close": 0.051, "volume": 891.0}, {"date": "2023-02-14", "close": 0.051, "volume": 42816.0}, {"date": "2023-02-15", "close": 0.047, "volume": 827447.0}, {"date": "2023-02-16", "close": 0.051, "volume": 151610.0}, {"date": "2023-02-20", "close": 0.049, "volume": 378610.0}, {"date": "2023-02-21", "close": 0.053, "volume": 678051.0}, {"date": "2023-02-22", "close": 0.054, "volume": 114952.0}, {"date": "2023-02-23", "close": 0.054, "volume": 20000.0}, {"date": "2023-02-24", "close": 0.051, "volume": 66934.0}, {"date": "2023-02-27", "close": 0.048, "volume": 629064.0}, {"date": "2023-02-28", "close": 0.051, "volume": 77027.0}, {"date": "2023-03-01", "close": 0.047, "volume": 65000.0}, {"date": "2023-03-06", "close": 0.048, "volume": 69300.0}, {"date": "2023-03-07", "close": 0.051, "volume": 120086.0}, {"date": "2023-03-08", "close": 0.048, "volume": 287624.0}, {"date": "2023-03-09", "close": 0.05, "volume": 138210.0}, {"date": "2023-03-10", "close": 0.052, "volume": 85469.0}, {"date": "2023-03-13", "close": 0.055, "volume": 43.0}, {"date": "2023-03-14", "close": 0.053, "volume": 533391.0}, {"date": "2023-03-15", "close": 0.053, "volume": 3231.0}, {"date": "2023-03-16", "close": 0.05, "volume": 100000.0}, {"date": "2023-03-17", "close": 0.049, "volume": 58664.0}, {"date": "2023-03-22", "close": 0.055, "volume": 450522.0}, {"date": "2023-03-23", "close": 0.055, "volume": 13373.0}, {"date": "2023-03-24", "close": 0.052, "volume": 16777.0}, {"date": "2023-03-29", "close": 0.049, "volume": 337140.0}, {"date": "2023-03-30", "close": 0.05, "volume": 31183.0}, {"date": "2023-03-31", "close": 0.046, "volume": 225576.0}, {"date": "2023-04-03", "close": 0.05, "volume": 20834.0}, {"date": "2023-04-04", "close": 0.05, "volume": 16000.0}, {"date": "2023-04-05", "close": 0.052, "volume": 19430.0}, {"date": "2023-04-11", "close": 0.053, "volume": 19.0}, {"date": "2023-04-14", "close": 0.055, "volume": 30852.0}, {"date": "2023-04-17", "close": 0.055, "volume": 46940.0}, {"date": "2023-04-19", "close": 0.055, "volume": 25238.0}, {"date": "2023-04-20", "close": 0.055, "volume": 52489.0}, {"date": "2023-04-21", "close": 0.055, "volume": 8466.0}, {"date": "2023-04-24", "close": 0.056, "volume": 24969.0}, {"date": "2023-04-28", "close": 0.057, "volume": 425852.0}, {"date": "2023-05-01", "close": 0.056, "volume": 63454.0}, {"date": "2023-05-03", "close": 0.055, "volume": 150000.0}, {"date": "2023-05-04", "close": 0.055, "volume": 26988.0}, {"date": "2023-05-05", "close": 0.052, "volume": 47500.0}, {"date": "2023-05-08", "close": 0.052, "volume": 170417.0}, {"date": "2023-05-09", "close": 0.052, "volume": 6000.0}, {"date": "2023-05-11", "close": 0.049, "volume": 663385.0}, {"date": "2023-05-12", "close": 0.048, "volume": 203997.0}, {"date": "2023-05-15", "close": 0.05, "volume": 23134.0}, {"date": "2023-05-17", "close": 0.052, "volume": 287733.0}, {"date": "2023-05-18", "close": 0.048, "volume": 312941.0}, {"date": "2023-05-19", "close": 0.047, "volume": 267377.0}, {"date": "2023-05-22", "close": 0.049, "volume": 99255.0}, {"date": "2023-05-23", "close": 0.047, "volume": 1500.0}, {"date": "2023-05-24", "close": 0.047, "volume": 39200.0}, {"date": "2023-05-25", "close": 0.047, "volume": 133.0}, {"date": "2023-05-26", "close": 0.05, "volume": 21738.0}, {"date": "2023-05-30", "close": 0.052, "volume": 19100.0}, {"date": "2023-05-31", "close": 0.047, "volume": 54246.0}, {"date": "2023-06-05", "close": 0.051, "volume": 333462.0}, {"date": "2023-06-06", "close": 0.048, "volume": 329314.0}, {"date": "2023-06-07", "close": 0.048, "volume": 175360.0}, {"date": "2023-06-08", "close": 0.049, "volume": 100000.0}, {"date": "2023-06-09", "close": 0.05, "volume": 124535.0}, {"date": "2023-06-13", "close": 0.051, "volume": 760759.0}, {"date": "2023-06-14", "close": 0.051, "volume": 23471.0}, {"date": "2023-06-15", "close": 0.051, "volume": 138783.0}, {"date": "2023-06-16", "close": 0.05, "volume": 197135.0}, {"date": "2023-06-19", "close": 0.052, "volume": 136168.0}, {"date": "2023-06-20", "close": 0.048, "volume": 357164.0}, {"date": "2023-06-21", "close": 0.051, "volume": 323266.0}, {"date": "2023-06-22", "close": 0.048, "volume": 221216.0}, {"date": "2023-06-23", "close": 0.054, "volume": 410107.0}, {"date": "2023-06-26", "close": 0.049, "volume": 2900.0}, {"date": "2023-06-27", "close": 0.049, "volume": 68500.0}, {"date": "2023-06-28", "close": 0.048, "volume": 311046.0}, {"date": "2023-06-29", "close": 0.05, "volume": 2068332.0}, {"date": "2023-06-30", "close": 0.052, "volume": 277653.0}, {"date": "2023-07-03", "close": 0.059, "volume": 111750.0}, {"date": "2023-07-04", "close": 0.063, "volume": 155153.0}, {"date": "2023-07-05", "close": 0.056, "volume": 17857.0}, {"date": "2023-07-06", "close": 0.06, "volume": 455281.0}, {"date": "2023-07-07", "close": 0.055, "volume": 911.0}, {"date": "2023-07-10", "close": 0.057, "volume": 15000.0}, {"date": "2023-07-12", "close": 0.06, "volume": 2500.0}, {"date": "2023-07-13", "close": 0.059, "volume": 18000.0}, {"date": "2023-07-17", "close": 0.06, "volume": 9199.0}, {"date": "2023-07-24", "close": 0.058, "volume": 33384.0}, {"date": "2023-07-25", "close": 0.053, "volume": 134358.0}, {"date": "2023-07-26", "close": 0.05, "volume": 59626.0}, {"date": "2023-07-27", "close": 0.057, "volume": 61000.0}, {"date": "2023-07-28", "close": 0.05, "volume": 559227.0}, {"date": "2023-07-31", "close": 0.048, "volume": 189716.0}, {"date": "2023-08-01", "close": 0.05, "volume": 10100.0}, {"date": "2023-08-02", "close": 0.05, "volume": 149900.0}, {"date": "2023-08-04", "close": 0.05, "volume": 46000.0}, {"date": "2023-08-08", "close": 0.054, "volume": 18501.0}, {"date": "2023-08-09", "close": 0.046, "volume": 425967.0}, {"date": "2023-08-10", "close": 0.049, "volume": 393580.0}, {"date": "2023-08-14", "close": 0.048, "volume": 1600.0}, {"date": "2023-08-15", "close": 0.05, "volume": 337901.0}, {"date": "2023-08-16", "close": 0.05, "volume": 29524.0}, {"date": "2023-08-17", "close": 0.05, "volume": 133761.0}, {"date": "2023-08-18", "close": 0.048, "volume": 77271.0}, {"date": "2023-08-21", "close": 0.05, "volume": 20000.0}, {"date": "2023-08-23", "close": 0.052, "volume": 100180.0}, {"date": "2023-08-24", "close": 0.05, "volume": 5000.0}, {"date": "2023-08-28", "close": 0.046, "volume": 250000.0}, {"date": "2023-08-29", "close": 0.045, "volume": 27800.0}, {"date": "2023-09-11", "close": 0.051, "volume": 159470.0}, {"date": "2023-09-13", "close": 0.045, "volume": 50000.0}, {"date": "2023-09-14", "close": 0.045, "volume": 6645.0}, {"date": "2023-09-19", "close": 0.045, "volume": 40000.0}, {"date": "2023-09-25", "close": 0.045, "volume": 5952.0}, {"date": "2023-09-27", "close": 0.045, "volume": 21499.0}, {"date": "2023-09-29", "close": 0.045, "volume": 28000.0}, {"date": "2023-10-03", "close": 0.045, "volume": 411609.0}, {"date": "2023-10-04", "close": 0.044, "volume": 17500.0}, {"date": "2023-10-09", "close": 0.045, "volume": 233408.0}, {"date": "2023-10-12", "close": 0.048, "volume": 4781.0}, {"date": "2023-10-16", "close": 0.048, "volume": 66355.0}, {"date": "2023-10-20", "close": 0.045, "volume": 133266.0}, {"date": "2023-10-23", "close": 0.049, "volume": 381534.0}, {"date": "2023-10-24", "close": 0.052, "volume": 20000.0}, {"date": "2023-10-30", "close": 0.047, "volume": 7504.0}, {"date": "2023-11-01", "close": 0.047, "volume": 101809.0}, {"date": "2023-11-06", "close": 0.046, "volume": 171171.0}, {"date": "2023-11-08", "close": 0.042, "volume": 30142.0}, {"date": "2023-11-14", "close": 0.042, "volume": 77.0}, {"date": "2023-11-16", "close": 0.042, "volume": 29047.0}, {"date": "2023-11-20", "close": 0.041, "volume": 12200.0}, {"date": "2023-11-24", "close": 0.045, "volume": 257397.0}, {"date": "2023-11-27", "close": 0.046, "volume": 534.0}, {"date": "2023-11-28", "close": 0.049, "volume": 104668.0}, {"date": "2023-11-29", "close": 0.049, "volume": 56251.0}, {"date": "2023-12-05", "close": 0.045, "volume": 25000.0}, {"date": "2023-12-08", "close": 0.045, "volume": 101081.0}, {"date": "2023-12-11", "close": 0.04, "volume": 381453.0}, {"date": "2023-12-12", "close": 0.042, "volume": 236276.0}, {"date": "2023-12-15", "close": 0.038, "volume": 21000.0}, {"date": "2023-12-18", "close": 0.041, "volume": 235202.0}, {"date": "2023-12-19", "close": 0.041, "volume": 467666.0}, {"date": "2023-12-20", "close": 0.041, "volume": 154604.0}, {"date": "2024-01-03", "close": 0.035, "volume": 15206.0}, {"date": "2024-01-05", "close": 0.04, "volume": 500137.0}, {"date": "2024-01-08", "close": 0.036, "volume": 291063.0}, {"date": "2024-01-15", "close": 0.043, "volume": 494977.0}, {"date": "2024-01-16", "close": 0.043, "volume": 79738.0}, {"date": "2024-01-19", "close": 0.035, "volume": 167665.0}, {"date": "2024-01-22", "close": 0.04, "volume": 650301.0}, {"date": "2024-01-29", "close": 0.041, "volume": 17500.0}, {"date": "2024-01-30", "close": 0.041, "volume": 5000.0}, {"date": "2024-02-01", "close": 0.04, "volume": 8200.0}, {"date": "2024-02-07", "close": 0.042, "volume": 86313.0}, {"date": "2024-02-09", "close": 0.046, "volume": 20433.0}, {"date": "2024-02-13", "close": 0.04, "volume": 265808.0}, {"date": "2024-02-15", "close": 0.039, "volume": 9166.0}, {"date": "2024-02-19", "close": 0.04, "volume": 11334.0}, {"date": "2024-02-22", "close": 0.038, "volume": 27618.0}, {"date": "2024-02-26", "close": 0.038, "volume": 16250.0}, {"date": "2024-02-29", "close": 0.04, "volume": 43134.0}, {"date": "2024-03-01", "close": 0.04, "volume": 23186.0}, {"date": "2024-03-04", "close": 0.038, "volume": 206688.0}, {"date": "2024-03-06", "close": 0.035, "volume": 21740.0}, {"date": "2024-03-07", "close": 0.0375, "volume": 27864.0}, {"date": "2024-03-08", "close": 0.035, "volume": 90547.0}, {"date": "2024-03-13", "close": 0.035, "volume": 2.0}, {"date": "2024-03-15", "close": 0.038, "volume": 32704.0}, {"date": "2024-03-19", "close": 0.035, "volume": 34315.0}, {"date": "2024-03-21", "close": 0.033, "volume": 198113.0}, {"date": "2024-03-22", "close": 0.032, "volume": 253494.0}, {"date": "2024-03-25", "close": 0.033, "volume": 5147.0}, {"date": "2024-03-26", "close": 0.034, "volume": 14901.0}, {"date": "2024-03-27", "close": 0.034, "volume": 26152.0}, {"date": "2024-03-28", "close": 0.058, "volume": 33644993.0}, {"date": "2024-04-02", "close": 0.06, "volume": 4541792.0}, {"date": "2024-04-03", "close": 0.057, "volume": 257305.0}, {"date": "2024-04-04", "close": 0.059, "volume": 106724.0}, {"date": "2024-04-05", "close": 0.054, "volume": 315745.0}, {"date": "2024-04-08", "close": 0.058, "volume": 31742.0}, {"date": "2024-04-09", "close": 0.054, "volume": 190189.0}, {"date": "2024-04-11", "close": 0.054, "volume": 2200.0}, {"date": "2024-04-15", "close": 0.054, "volume": 53975.0}, {"date": "2024-04-16", "close": 0.076, "volume": 2674295.0}, {"date": "2024-04-17", "close": 0.072, "volume": 1553260.0}, {"date": "2024-04-18", "close": 0.071, "volume": 271815.0}, {"date": "2024-04-19", "close": 0.072, "volume": 270969.0}, {"date": "2024-04-22", "close": 0.071, "volume": 142142.0}, {"date": "2024-04-23", "close": 0.071, "volume": 96015.0}, {"date": "2024-04-24", "close": 0.08, "volume": 2131841.0}, {"date": "2024-04-26", "close": 0.08, "volume": 823984.0}, {"date": "2024-04-29", "close": 0.08, "volume": 4394580.0}, {"date": "2024-04-30", "close": 0.08, "volume": 3492120.0}, {"date": "2024-05-01", "close": 0.081, "volume": 327079.0}, {"date": "2024-05-02", "close": 0.081, "volume": 24691.0}, {"date": "2024-05-03", "close": 0.08, "volume": 323450.0}, {"date": "2024-05-06", "close": 0.08, "volume": 435437.0}, {"date": "2024-05-07", "close": 0.082, "volume": 755159.0}, {"date": "2024-05-08", "close": 0.083, "volume": 841277.0}, {"date": "2024-05-09", "close": 0.083, "volume": 150867.0}, {"date": "2024-05-10", "close": 0.083, "volume": 119229.0}, {"date": "2024-05-13", "close": 0.082, "volume": 656363.0}, {"date": "2024-05-14", "close": 0.083, "volume": 2005219.0}, {"date": "2024-05-15", "close": 0.083, "volume": 125404.0}, {"date": "2024-05-16", "close": 0.085, "volume": 458184.0}, {"date": "2024-05-17", "close": 0.11, "volume": 4425234.0}, {"date": "2024-05-20", "close": 0.125, "volume": 3221894.0}, {"date": "2024-05-21", "close": 0.12, "volume": 5199179.0}, {"date": "2024-05-22", "close": 0.125, "volume": 3962729.0}, {"date": "2024-05-23", "close": 0.13, "volume": 1278290.0}, {"date": "2024-05-24", "close": 0.125, "volume": 339897.0}, {"date": "2024-05-27", "close": 0.13, "volume": 459253.0}, {"date": "2024-05-28", "close": 0.12, "volume": 207282.0}, {"date": "2024-05-29", "close": 0.11, "volume": 694041.0}, {"date": "2024-05-30", "close": 0.098, "volume": 300124.0}, {"date": "2024-05-31", "close": 0.11, "volume": 337278.0}, {"date": "2024-06-03", "close": 0.115, "volume": 286947.0}, {"date": "2024-06-04", "close": 0.115, "volume": 75.0}, {"date": "2024-06-05", "close": 0.125, "volume": 4040.0}, {"date": "2024-06-06", "close": 0.12, "volume": 101701.0}, {"date": "2024-06-11", "close": 0.105, "volume": 170810.0}, {"date": "2024-06-12", "close": 0.099, "volume": 385997.0}, {"date": "2024-06-13", "close": 0.105, "volume": 10375.0}, {"date": "2024-06-14", "close": 0.099, "volume": 29903.0}, {"date": "2024-06-17", "close": 0.09, "volume": 136822.0}, {"date": "2024-06-18", "close": 0.091, "volume": 18767.0}, {"date": "2024-06-19", "close": 0.11, "volume": 1786169.0}, {"date": "2024-06-20", "close": 0.115, "volume": 476488.0}, {"date": "2024-06-21", "close": 0.12, "volume": 371796.0}, {"date": "2024-06-24", "close": 0.12, "volume": 466666.0}, {"date": "2024-06-25", "close": 0.11, "volume": 72887.0}, {"date": "2024-06-27", "close": 0.11, "volume": 40000.0}, {"date": "2024-06-28", "close": 0.115, "volume": 417840.0}, {"date": "2024-07-01", "close": 0.115, "volume": 1029214.0}, {"date": "2024-07-02", "close": 0.12, "volume": 566297.0}, {"date": "2024-07-03", "close": 0.115, "volume": 67080.0}, {"date": "2024-07-04", "close": 0.11, "volume": 91280.0}, {"date": "2024-07-05", "close": 0.11, "volume": 955439.0}, {"date": "2024-07-08", "close": 0.115, "volume": 56131.0}, {"date": "2024-07-09", "close": 0.11, "volume": 169839.0}, {"date": "2024-07-12", "close": 0.115, "volume": 656788.0}, {"date": "2024-07-15", "close": 0.115, "volume": 248112.0}, {"date": "2024-07-16", "close": 0.12, "volume": 395504.0}, {"date": "2024-07-17", "close": 0.12, "volume": 364000.0}, {"date": "2024-07-18", "close": 0.11, "volume": 2223564.0}, {"date": "2024-07-19", "close": 0.11, "volume": 754600.0}, {"date": "2024-07-22", "close": 0.11, "volume": 1998127.0}, {"date": "2024-07-23", "close": 0.115, "volume": 481564.0}, {"date": "2024-07-24", "close": 0.115, "volume": 10754.0}, {"date": "2024-07-25", "close": 0.115, "volume": 98189.0}, {"date": "2024-07-26", "close": 0.11, "volume": 1384978.0}, {"date": "2024-07-29", "close": 0.115, "volume": 532542.0}, {"date": "2024-07-30", "close": 0.115, "volume": 27577.0}, {"date": "2024-07-31", "close": 0.1175, "volume": 42.0}, {"date": "2024-08-01", "close": 0.115, "volume": 86956.0}, {"date": "2024-08-02", "close": 0.11, "volume": 272727.0}, {"date": "2024-08-05", "close": 0.11, "volume": 1036876.0}, {"date": "2024-08-06", "close": 0.11, "volume": 932076.0}, {"date": "2024-08-08", "close": 0.115, "volume": 163151.0}, {"date": "2024-08-09", "close": 0.115, "volume": 100000.0}, {"date": "2024-08-12", "close": 0.115, "volume": 22208.0}, {"date": "2024-08-13", "close": 0.115, "volume": 75.0}, {"date": "2024-08-14", "close": 0.11, "volume": 23020.0}, {"date": "2024-08-15", "close": 0.11, "volume": 186.0}, {"date": "2024-08-16", "close": 0.115, "volume": 64398.0}, {"date": "2024-08-19", "close": 0.115, "volume": 427.0}, {"date": "2024-08-20", "close": 0.115, "volume": 3466.0}, {"date": "2024-08-21", "close": 0.12, "volume": 641313.0}, {"date": "2024-08-22", "close": 0.115, "volume": 66908.0}, {"date": "2024-08-23", "close": 0.12, "volume": 412643.0}, {"date": "2024-08-26", "close": 0.115, "volume": 18091.0}, {"date": "2024-08-27", "close": 0.12, "volume": 739486.0}, {"date": "2024-08-28", "close": 0.125, "volume": 167870.0}, {"date": "2024-08-29", "close": 0.125, "volume": 230774.0}, {"date": "2024-08-30", "close": 0.13, "volume": 71364.0}, {"date": "2024-09-02", "close": 0.13, "volume": 39.0}, {"date": "2024-09-03", "close": 0.13, "volume": 3813.0}, {"date": "2024-09-04", "close": 0.12, "volume": 92320.0}, {"date": "2024-09-05", "close": 0.125, "volume": 18764.0}, {"date": "2024-09-06", "close": 0.125, "volume": 160.0}, {"date": "2024-09-09", "close": 0.1275, "volume": 72711.0}, {"date": "2024-09-10", "close": 0.125, "volume": 20177.0}, {"date": "2024-09-12", "close": 0.135, "volume": 918781.0}, {"date": "2024-09-13", "close": 0.14, "volume": 610591.0}, {"date": "2024-09-16", "close": 0.14, "volume": 56242.0}, {"date": "2024-09-17", "close": 0.14, "volume": 1123.0}, {"date": "2024-09-18", "close": 0.135, "volume": 85570.0}, {"date": "2024-09-19", "close": 0.13, "volume": 5531.0}, {"date": "2024-09-20", "close": 0.13, "volume": 67028.0}, {"date": "2024-09-23", "close": 0.125, "volume": 105346.0}, {"date": "2024-09-24", "close": 0.1275, "volume": 29200.0}, {"date": "2024-09-25", "close": 0.13, "volume": 40289.0}, {"date": "2024-09-26", "close": 0.135, "volume": 34237.0}, {"date": "2024-09-27", "close": 0.135, "volume": 727.0}, {"date": "2024-09-30", "close": 0.13, "volume": 82450.0}, {"date": "2024-10-01", "close": 0.13, "volume": 116799.0}, {"date": "2024-10-02", "close": 0.135, "volume": 188429.0}, {"date": "2024-10-03", "close": 0.135, "volume": 53406.0}, {"date": "2024-10-04", "close": 0.135, "volume": 74022.0}, {"date": "2024-10-08", "close": 0.13, "volume": 17085.0}, {"date": "2024-10-10", "close": 0.13, "volume": 1510.0}, {"date": "2024-10-11", "close": 0.13, "volume": 69730.0}, {"date": "2024-10-14", "close": 0.13, "volume": 4452.0}, {"date": "2024-10-15", "close": 0.145, "volume": 238483.0}, {"date": "2024-10-16", "close": 0.16, "volume": 1447173.0}, {"date": "2024-10-17", "close": 0.145, "volume": 137370.0}, {"date": "2024-10-21", "close": 0.16, "volume": 124000.0}, {"date": "2024-10-22", "close": 0.165, "volume": 64774.0}, {"date": "2024-10-23", "close": 0.16, "volume": 8121.0}, {"date": "2024-10-24", "close": 0.17, "volume": 253857.0}, {"date": "2024-10-25", "close": 0.16, "volume": 667920.0}, {"date": "2024-10-28", "close": 0.165, "volume": 73776.0}, {"date": "2024-10-29", "close": 0.16, "volume": 308909.0}, {"date": "2024-10-30", "close": 0.16, "volume": 36355.0}, {"date": "2024-10-31", "close": 0.16, "volume": 78574.0}, {"date": "2024-11-01", "close": 0.16, "volume": 921.0}, {"date": "2024-11-04", "close": 0.155, "volume": 34316.0}, {"date": "2024-11-05", "close": 0.15, "volume": 130000.0}, {"date": "2024-11-06", "close": 0.155, "volume": 15000.0}, {"date": "2024-11-07", "close": 0.155, "volume": 31032.0}, {"date": "2024-11-08", "close": 0.16, "volume": 399864.0}, {"date": "2024-11-11", "close": 0.16, "volume": 59816.0}, {"date": "2024-11-12", "close": 0.16, "volume": 21120.0}, {"date": "2024-11-13", "close": 0.15, "volume": 127123.0}, {"date": "2024-11-14", "close": 0.15, "volume": 34322.0}, {"date": "2024-11-15", "close": 0.15, "volume": 141512.0}, {"date": "2024-11-18", "close": 0.15, "volume": 25000.0}, {"date": "2024-11-19", "close": 0.15, "volume": 7836.0}, {"date": "2024-11-20", "close": 0.155, "volume": 10064.0}, {"date": "2024-11-21", "close": 0.16, "volume": 100000.0}, {"date": "2024-11-22", "close": 0.16, "volume": 108.0}, {"date": "2024-11-25", "close": 0.16, "volume": 186475.0}, {"date": "2024-11-26", "close": 0.16, "volume": 190000.0}, {"date": "2024-11-27", "close": 0.16, "volume": 155845.0}, {"date": "2024-11-29", "close": 0.16, "volume": 12058.0}, {"date": "2024-12-02", "close": 0.16, "volume": 62968.0}, {"date": "2024-12-03", "close": 0.15, "volume": 149637.0}, {"date": "2024-12-04", "close": 0.155, "volume": 100000.0}, {"date": "2024-12-05", "close": 0.15, "volume": 26515.0}, {"date": "2024-12-06", "close": 0.145, "volume": 16913.0}, {"date": "2024-12-09", "close": 0.15, "volume": 182937.0}, {"date": "2024-12-10", "close": 0.145, "volume": 4789.0}, {"date": "2024-12-11", "close": 0.15, "volume": 23340.0}, {"date": "2024-12-12", "close": 0.14, "volume": 29812.0}, {"date": "2024-12-13", "close": 0.145, "volume": 4758.0}, {"date": "2024-12-16", "close": 0.145, "volume": 67037.0}, {"date": "2024-12-17", "close": 0.14, "volume": 48136.0}, {"date": "2024-12-18", "close": 0.145, "volume": 93800.0}, {"date": "2024-12-19", "close": 0.145, "volume": 95915.0}, {"date": "2024-12-20", "close": 0.145, "volume": 165652.0}, {"date": "2024-12-23", "close": 0.14, "volume": 159261.0}, {"date": "2024-12-24", "close": 0.145, "volume": 68.0}, {"date": "2024-12-27", "close": 0.135, "volume": 1046872.0}, {"date": "2024-12-30", "close": 0.145, "volume": 60036.0}, {"date": "2024-12-31", "close": 0.15, "volume": 218340.0}, {"date": "2025-01-02", "close": 0.14, "volume": 25200.0}, {"date": "2025-01-06", "close": 0.14, "volume": 16545.0}, {"date": "2025-01-07", "close": 0.145, "volume": 11735.0}, {"date": "2025-01-08", "close": 0.15, "volume": 662.0}, {"date": "2025-01-09", "close": 0.14, "volume": 8347.0}, {"date": "2025-01-10", "close": 0.15, "volume": 26000.0}, {"date": "2025-01-13", "close": 0.145, "volume": 15156.0}, {"date": "2025-01-14", "close": 0.1475, "volume": 67.0}, {"date": "2025-01-15", "close": 0.15, "volume": 596.0}, {"date": "2025-01-16", "close": 0.145, "volume": 29596.0}, {"date": "2025-01-17", "close": 0.145, "volume": 204359.0}, {"date": "2025-01-20", "close": 0.14, "volume": 2102.0}, {"date": "2025-01-21", "close": 0.145, "volume": 106798.0}, {"date": "2025-01-22", "close": 0.145, "volume": 22014.0}, {"date": "2025-01-23", "close": 0.15, "volume": 99.0}, {"date": "2025-01-24", "close": 0.15, "volume": 118.0}, {"date": "2025-01-28", "close": 0.145, "volume": 62000.0}, {"date": "2025-01-29", "close": 0.145, "volume": 13923.0}, {"date": "2025-01-30", "close": 0.145, "volume": 96915.0}, {"date": "2025-01-31", "close": 0.145, "volume": 1088215.0}, {"date": "2025-02-03", "close": 0.145, "volume": 395239.0}, {"date": "2025-02-04", "close": 0.15, "volume": 226327.0}, {"date": "2025-02-05", "close": 0.145, "volume": 510468.0}, {"date": "2025-02-06", "close": 0.145, "volume": 193931.0}, {"date": "2025-02-10", "close": 0.145, "volume": 432341.0}, {"date": "2025-02-11", "close": 0.145, "volume": 339555.0}, {"date": "2025-02-12", "close": 0.145, "volume": 225000.0}, {"date": "2025-02-13", "close": 0.145, "volume": 265114.0}, {"date": "2025-02-14", "close": 0.145, "volume": 447588.0}, {"date": "2025-02-18", "close": 0.145, "volume": 70066.0}, {"date": "2025-02-19", "close": 0.145, "volume": 72900.0}, {"date": "2025-02-21", "close": 0.145, "volume": 156918.0}, {"date": "2025-02-24", "close": 0.14, "volume": 128000.0}, {"date": "2025-02-25", "close": 0.145, "volume": 118226.0}, {"date": "2025-02-26", "close": 0.145, "volume": 4224.0}, {"date": "2025-02-27", "close": 0.145, "volume": 100000.0}, {"date": "2025-02-28", "close": 0.135, "volume": 507689.0}, {"date": "2025-03-03", "close": 0.125, "volume": 1263781.0}, {"date": "2025-03-04", "close": 0.125, "volume": 94307.0}, {"date": "2025-03-05", "close": 0.12, "volume": 87150.0}, {"date": "2025-03-06", "close": 0.115, "volume": 485740.0}, {"date": "2025-03-07", "close": 0.125, "volume": 47686.0}, {"date": "2025-03-10", "close": 0.125, "volume": 6880.0}, {"date": "2025-03-11", "close": 0.11, "volume": 88597.0}, {"date": "2025-03-12", "close": 0.1, "volume": 63734.0}, {"date": "2025-03-13", "close": 0.105, "volume": 5537.0}, {"date": "2025-03-14", "close": 0.11, "volume": 10333.0}, {"date": "2025-03-17", "close": 0.1125, "volume": 1224.0}, {"date": "2025-03-18", "close": 0.12, "volume": 20719.0}, {"date": "2025-03-19", "close": 0.1225, "volume": 13.0}, {"date": "2025-03-20", "close": 0.12, "volume": 131016.0}, {"date": "2025-03-21", "close": 0.125, "volume": 29293.0}, {"date": "2025-03-24", "close": 0.115, "volume": 89001.0}, {"date": "2025-03-31", "close": 0.125, "volume": 113439.0}, {"date": "2025-04-01", "close": 0.12, "volume": 84741.0}, {"date": "2025-04-02", "close": 0.1375, "volume": 39027.0}, {"date": "2025-04-04", "close": 0.12, "volume": 226968.0}, {"date": "2025-04-07", "close": 0.105, "volume": 233638.0}, {"date": "2025-04-09", "close": 0.1175, "volume": 83333.0}, {"date": "2025-04-10", "close": 0.13, "volume": 114592.0}, {"date": "2025-04-14", "close": 0.1225, "volume": 91782.0}, {"date": "2025-04-16", "close": 0.12, "volume": 17.0}, {"date": "2025-04-22", "close": 0.115, "volume": 122050.0}, {"date": "2025-04-23", "close": 0.115, "volume": 50376.0}, {"date": "2025-05-06", "close": 0.13, "volume": 5305.0}, {"date": "2025-05-09", "close": 0.125, "volume": 393.0}, {"date": "2025-05-12", "close": 0.13, "volume": 108012.0}, {"date": "2025-05-13", "close": 0.125, "volume": 248.0}, {"date": "2025-05-14", "close": 0.125, "volume": 2000.0}, {"date": "2025-05-15", "close": 0.13, "volume": 21818.0}, {"date": "2025-05-16", "close": 0.125, "volume": 757.0}, {"date": "2025-05-19", "close": 0.13, "volume": 155000.0}, {"date": "2025-05-20", "close": 0.13, "volume": 786.0}, {"date": "2025-05-21", "close": 0.125, "volume": 1775.0}, {"date": "2025-05-23", "close": 0.125, "volume": 52173.0}, {"date": "2025-05-27", "close": 0.125, "volume": 40000.0}, {"date": "2025-05-28", "close": 0.1275, "volume": 76777.0}, {"date": "2025-06-03", "close": 0.125, "volume": 95159.0}, {"date": "2025-06-04", "close": 0.12, "volume": 921.0}, {"date": "2025-06-11", "close": 0.1225, "volume": 2840.0}, {"date": "2025-06-12", "close": 0.12, "volume": 25659.0}, {"date": "2025-06-13", "close": 0.12, "volume": 15520.0}, {"date": "2025-06-16", "close": 0.115, "volume": 177962.0}, {"date": "2025-06-18", "close": 0.12, "volume": 55473.0}, {"date": "2025-06-19", "close": 0.12, "volume": 48152.0}, {"date": "2025-06-20", "close": 0.105, "volume": 547466.0}, {"date": "2025-06-23", "close": 0.105, "volume": 104171.0}, {"date": "2025-06-25", "close": 0.105, "volume": 52013.0}, {"date": "2025-06-27", "close": 0.125, "volume": 100159.0}, {"date": "2025-06-30", "close": 0.12, "volume": 128207.0}, {"date": "2025-07-01", "close": 0.115, "volume": 200081.0}, {"date": "2025-07-08", "close": 0.12, "volume": 5004.0}, {"date": "2025-07-09", "close": 0.12, "volume": 13.0}, {"date": "2025-07-11", "close": 0.12, "volume": 3600.0}, {"date": "2025-07-14", "close": 0.115, "volume": 143028.0}, {"date": "2025-07-17", "close": 0.115, "volume": 287.0}, {"date": "2025-07-18", "close": 0.115, "volume": 1432.0}, {"date": "2025-07-21", "close": 0.11, "volume": 15000.0}, {"date": "2025-07-22", "close": 0.115, "volume": 24.0}, {"date": "2025-07-23", "close": 0.115, "volume": 5966.0}, {"date": "2025-07-24", "close": 0.115, "volume": 44176.0}, {"date": "2025-07-29", "close": 0.115, "volume": 763.0}, {"date": "2025-07-30", "close": 0.11, "volume": 152611.0}, {"date": "2025-07-31", "close": 0.12, "volume": 17836.0}, {"date": "2025-08-01", "close": 0.11, "volume": 16120.0}, {"date": "2025-08-04", "close": 0.12, "volume": 592.0}, {"date": "2025-08-06", "close": 0.12, "volume": 2509.0}, {"date": "2025-08-07", "close": 0.115, "volume": 287876.0}, {"date": "2025-08-08", "close": 0.115, "volume": 299.0}, {"date": "2025-08-12", "close": 0.12, "volume": 8250.0}, {"date": "2025-08-13", "close": 0.115, "volume": 98750.0}, {"date": "2025-08-14", "close": 0.1175, "volume": 8534.0}, {"date": "2025-08-18", "close": 0.115, "volume": 96000.0}, {"date": "2025-08-19", "close": 0.115, "volume": 4230.0}, {"date": "2025-08-20", "close": 0.1175, "volume": 9.0}, {"date": "2025-08-22", "close": 0.11, "volume": 54298.0}, {"date": "2025-08-25", "close": 0.11, "volume": 152451.0}, {"date": "2025-08-26", "close": 0.11, "volume": 126256.0}, {"date": "2025-08-27", "close": 0.115, "volume": 8609.0}, {"date": "2025-08-29", "close": 0.115, "volume": 5729.0}, {"date": "2025-09-01", "close": 0.11, "volume": 261.0}, {"date": "2025-09-02", "close": 0.115, "volume": 66710.0}, {"date": "2025-09-03", "close": 0.12, "volume": 30009.0}, {"date": "2025-09-04", "close": 0.115, "volume": 18267.0}, {"date": "2025-09-08", "close": 0.13, "volume": 269530.0}, {"date": "2025-09-09", "close": 0.13, "volume": 91763.0}, {"date": "2025-09-10", "close": 0.14, "volume": 76264.0}, {"date": "2025-09-15", "close": 0.135, "volume": 996.0}, {"date": "2025-09-16", "close": 0.135, "volume": 3415.0}, {"date": "2025-09-17", "close": 0.1275, "volume": 8.0}, {"date": "2025-09-18", "close": 0.13, "volume": 307.0}, {"date": "2025-09-22", "close": 0.125, "volume": 13745.0}, {"date": "2025-09-23", "close": 0.12, "volume": 1206.0}, {"date": "2025-09-25", "close": 0.12, "volume": 94106.0}, {"date": "2025-09-30", "close": 0.12, "volume": 52649.0}, {"date": "2025-10-01", "close": 0.12, "volume": 43810.0}, {"date": "2025-10-06", "close": 0.125, "volume": 80008.0}, {"date": "2025-10-07", "close": 0.13, "volume": 14444.0}, {"date": "2025-10-08", "close": 0.115, "volume": 40000.0}, {"date": "2025-10-09", "close": 0.115, "volume": 362.0}, {"date": "2025-10-10", "close": 0.11, "volume": 75504.0}, {"date": "2025-10-13", "close": 0.11, "volume": 730.0}, {"date": "2025-10-20", "close": 0.115, "volume": 96791.0}, {"date": "2025-10-22", "close": 0.115, "volume": 124.0}, {"date": "2025-10-28", "close": 0.115, "volume": 8094.0}, {"date": "2025-10-29", "close": 0.115, "volume": 782.0}, {"date": "2025-10-30", "close": 0.11, "volume": 71285.0}, {"date": "2025-11-03", "close": 0.115, "volume": 552.0}, {"date": "2025-11-04", "close": 0.11, "volume": 276.0}, {"date": "2025-11-05", "close": 0.115, "volume": 43.0}, {"date": "2025-11-06", "close": 0.115, "volume": 1128.0}, {"date": "2025-11-07", "close": 0.11, "volume": 11309.0}, {"date": "2025-11-10", "close": 0.115, "volume": 734.0}, {"date": "2025-11-11", "close": 0.11, "volume": 38139.0}, {"date": "2025-11-12", "close": 0.11, "volume": 5.0}, {"date": "2025-11-13", "close": 0.11, "volume": 18.0}, {"date": "2025-11-19", "close": 0.105, "volume": 4000.0}, {"date": "2025-11-20", "close": 0.11, "volume": 1348.0}, {"date": "2025-11-21", "close": 0.105, "volume": 83536.0}, {"date": "2025-11-24", "close": 0.105, "volume": 4167.0}, {"date": "2025-11-25", "close": 0.105, "volume": 200122.0}, {"date": "2025-11-27", "close": 0.105, "volume": 18479.0}, {"date": "2025-12-02", "close": 0.091, "volume": 755681.0}, {"date": "2025-12-03", "close": 0.095, "volume": 643469.0}, {"date": "2025-12-04", "close": 0.099, "volume": 424219.0}, {"date": "2025-12-08", "close": 0.1, "volume": 43728.0}, {"date": "2025-12-09", "close": 0.105, "volume": 159.0}, {"date": "2025-12-10", "close": 0.105, "volume": 289332.0}, {"date": "2025-12-11", "close": 0.11, "volume": 1454.0}, {"date": "2025-12-15", "close": 0.105, "volume": 25000.0}, {"date": "2025-12-16", "close": 0.11, "volume": 893.0}, {"date": "2025-12-17", "close": 0.105, "volume": 50000.0}, {"date": "2025-12-18", "close": 0.11, "volume": 14234.0}, {"date": "2025-12-19", "close": 0.11, "volume": 50000.0}, {"date": "2025-12-22", "close": 0.105, "volume": 1043075.0}, {"date": "2025-12-23", "close": 0.105, "volume": 195000.0}, {"date": "2025-12-24", "close": 0.105, "volume": 68645.0}, {"date": "2025-12-29", "close": 0.115, "volume": 8184.0}, {"date": "2025-12-30", "close": 0.11, "volume": 20832.0}, {"date": "2026-01-02", "close": 0.11, "volume": 30000.0}, {"date": "2026-01-13", "close": 0.12, "volume": 5750.0}, {"date": "2026-01-14", "close": 0.105, "volume": 210500.0}, {"date": "2026-01-19", "close": 0.12, "volume": 53895.0}, {"date": "2026-01-20", "close": 0.105, "volume": 120500.0}, {"date": "2026-01-21", "close": 0.115, "volume": 279074.0}, {"date": "2026-01-22", "close": 0.115, "volume": 43.0}, {"date": "2026-01-23", "close": 0.12, "volume": 29760.0}, {"date": "2026-01-29", "close": 0.105, "volume": 78.0}, {"date": "2026-01-30", "close": 0.095, "volume": 687330.0}, {"date": "2026-02-02", "close": 0.095, "volume": 54717.0}, {"date": "2026-02-04", "close": 0.098, "volume": 289692.0}, {"date": "2026-02-05", "close": 0.115, "volume": 360051.0}, {"date": "2026-02-06", "close": 0.11, "volume": 174543.0}, {"date": "2026-02-09", "close": 0.105, "volume": 25538.0}, {"date": "2026-02-10", "close": 0.105, "volume": 80462.0}, {"date": "2026-02-11", "close": 0.1, "volume": 9428.0}, {"date": "2026-02-13", "close": 0.1, "volume": 38981.0}, {"date": "2026-02-16", "close": 0.105, "volume": 200.0}, {"date": "2026-02-17", "close": 0.1, "volume": 12089.0}, {"date": "2026-02-19", "close": 0.1, "volume": 1200.0}, {"date": "2026-02-26", "close": 0.105, "volume": 10566.0}, {"date": "2026-02-27", "close": 0.105, "volume": 40000.0}, {"date": "2026-03-02", "close": 0.1, "volume": 58879.0}, {"date": "2026-03-04", "close": 0.098, "volume": 34.0}, {"date": "2026-03-05", "close": 0.094, "volume": 17.0}, {"date": "2026-03-09", "close": 0.092, "volume": 50131.0}, {"date": "2026-03-12", "close": 0.097, "volume": 172.0}, {"date": "2026-03-13", "close": 0.092, "volume": 57877.0}, {"date": "2026-03-16", "close": 0.0915, "volume": 11993.0}, {"date": "2026-03-17", "close": 0.091, "volume": 1000.0}, {"date": "2026-03-18", "close": 0.091, "volume": 42898.0}, {"date": "2026-03-19", "close": 0.092, "volume": 3568.0}, {"date": "2026-03-20", "close": 0.092, "volume": 4374.0}, {"date": "2026-03-23", "close": 0.09, "volume": 35849.0}, {"date": "2026-03-24", "close": 0.09, "volume": 117929.0}, {"date": "2026-03-26", "close": 0.089, "volume": 92159.0}, {"date": "2026-03-27", "close": 0.091, "volume": 9.0}, {"date": "2026-03-30", "close": 0.092, "volume": 151814.0}, {"date": "2026-04-08", "close": 0.093, "volume": 1085.0}, {"date": "2026-04-09", "close": 0.095, "volume": 91139.0}, {"date": "2026-04-10", "close": 0.0935, "volume": 9.0}, {"date": "2026-04-13", "close": 0.089, "volume": 65841.0}, {"date": "2026-04-15", "close": 0.095, "volume": 186710.0}, {"date": "2026-04-16", "close": 0.1, "volume": 40000.0}, {"date": "2026-04-20", "close": 0.096, "volume": 57354.0}, {"date": "2026-04-27", "close": 0.087, "volume": 149505.0}, {"date": "2026-04-30", "close": 0.091, "volume": 6.0}, {"date": "2026-05-01", "close": 0.1, "volume": 161796.0}, {"date": "2026-05-11", "close": 0.089, "volume": 19707.0}, {"date": "2026-05-18", "close": 0.089, "volume": 10571.0}, {"date": "2026-05-21", "close": 0.088, "volume": 33.0}, {"date": "2026-05-22", "close": 0.09, "volume": 9.0}, {"date": "2026-05-25", "close": 0.088, "volume": 10726.0}, {"date": "2026-05-26", "close": 0.0885, "volume": 29.0}, {"date": "2026-05-27", "close": 0.088, "volume": 11068.0}, {"date": "2026-06-01", "close": 0.086, "volume": 52356.0}, {"date": "2026-06-02", "close": 0.081, "volume": 19200.0}, {"date": "2026-06-03", "close": 0.081, "volume": 10800.0}, {"date": "2026-06-09", "close": 0.074, "volume": 20183.0}, {"date": "2026-06-10", "close": 0.071, "volume": 191225.0}, {"date": "2026-06-11", "close": 0.071, "volume": 228.0}, {"date": "2026-06-12", "close": 0.066, "volume": 5694.0}, {"date": "2026-06-15", "close": 0.069, "volume": 39685.0}, {"date": "2026-06-16", "close": 0.07, "volume": 4000.0}, {"date": "2026-06-17", "close": 0.076, "volume": 100816.0}, {"date": "2026-06-18", "close": 0.08, "volume": 185000.0}, {"date": "2026-06-19", "close": 0.081, "volume": 22040.0}, {"date": "2026-06-22", "close": 0.08, "volume": 57983.0}, {"date": "2026-06-23", "close": 0.08, "volume": 18725.0}, {"date": "2026-06-24", "close": 0.075, "volume": 66820.0}, {"date": "2026-06-26", "close": 0.075, "volume": 4957.0}, {"date": "2026-06-29", "close": 0.067, "volume": 107465.0}, {"date": "2026-06-30", "close": 0.069, "volume": 27000.0}, {"date": "2026-07-03", "close": 0.08, "volume": 12618.0}, {"date": "2026-07-06", "close": 0.08, "volume": 36324.0}, {"date": "2026-07-16", "close": 0.072, "volume": 125128.0}, {"date": "2026-07-21", "close": 0.078, "volume": 540193.0}, {"date": "2026-07-22", "close": 0.084, "volume": 88130.0}, {"date": "2026-07-28", "close": 0.084, "volume": 38400.0}, {"date": "2026-07-30", "close": 0.08, "volume": 3220.0}, {"date": "2026-08-07", "close": 0.096, "volume": 133191.0}, {"date": "2026-08-10", "close": 0.1, "volume": 58999.0}, {"date": "2026-08-11", "close": 0.09, "volume": 2796.0}, {"date": "2026-08-13", "close": 0.1, "volume": 136934.0}, {"date": "2026-08-28", "close": 0.105, "volume": 8.0}, {"date": "2026-08-31", "close": 0.105, "volume": 146.0}, {"date": "2026-09-01", "close": 0.12, "volume": 4100.0}, {"date": "2026-09-02", "close": 0.13, "volume": 83938.0}, {"date": "2026-09-03", "close": 0.105, "volume": 3000.0}, {"date": "2026-09-04", "close": 0.105, "volume": 8185.0}, {"date": "2026-09-07", "close": 0.089, "volume": 31369.0}], "refreshing": true}