{"ticker": "LSX", "overview": {"name": "Lion Selection Group Limited", "country": "Australia"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "LSX", "has_prices": true, "as_of": "2026-09-07", "last": 0.93, "prev_close": 0.925, "change": 0.0050000000000000044, "change_pct": 0.00540540540540541, "session_volume": 223614.0, "vwap_5": 0.9281729487942455, "vwap_20": 0.9153116849363184, "vwap_60": 0.880046180416293, "vwap_250": 0.9383724699356548, "high_52w": 1.11, "low_52w": 0.785, "avg_volume_20": 141783.4, "sessions": 400, "market_cap": {"value": 128247750.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03124844", "src": "ASX", "ticker": "LSX", "cik": "", "company": "Lion Selection Group Limited", "company_raw": "Lion Selection Group Limited.", "who": "Hedley Widdup", "who_key": "Hedley Widdup", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Boardroom paperwork: Hedley Widdup changes a holding in LSX", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03124844", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117521}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Hedley Widdup", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-04", "source_url": "https://www.marketindex.com.au/asx/lsx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Hedley Widdup", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-19", "source_url": "https://www.marketindex.com.au/asx/lsx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Hedley Widdup", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-28", "source_url": "https://www.marketindex.com.au/asx/lsx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Peter Maloney", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-09-30", "source_url": "https://www.marketindex.com.au/asx/lsx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Peter Maloney", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-09-25", "source_url": "https://www.marketindex.com.au/asx/lsx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Barry Sullivan", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-06-24", "source_url": "https://www.marketindex.com.au/asx/lsx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Chris Melloy", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-09-16", "source_url": "https://www.marketindex.com.au/asx/lsx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Chris Melloy", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-09-15", "source_url": "https://www.marketindex.com.au/asx/lsx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Chris Melloy", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-08-04", "source_url": "https://www.marketindex.com.au/asx/lsx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Chris Melloy", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-07-26", "source_url": "https://www.marketindex.com.au/asx/lsx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Chris Melloy", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-07-25", "source_url": "https://www.marketindex.com.au/asx/lsx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Robin Widdup", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-07-19", "source_url": "https://www.marketindex.com.au/asx/lsx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Robin Widdup", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-07-18", "source_url": "https://www.marketindex.com.au/asx/lsx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Robin Widdup", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-07-15", "source_url": "https://www.marketindex.com.au/asx/lsx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Chris Melloy", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-07-15", "source_url": "https://www.marketindex.com.au/asx/lsx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Robin Widdup", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-07-11", "source_url": "https://www.marketindex.com.au/asx/lsx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Robin Widdup", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-07-07", "source_url": "https://www.marketindex.com.au/asx/lsx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Robin Widdup", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-07-06", "source_url": "https://www.marketindex.com.au/asx/lsx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Robin Widdup", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-07-04", "source_url": "https://www.marketindex.com.au/asx/lsx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Robin Widdup", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-07-02", "source_url": "https://www.marketindex.com.au/asx/lsx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Robin Widdup", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-07-01", "source_url": "https://www.marketindex.com.au/asx/lsx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Robin Widdup", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-03-15", "source_url": "https://www.marketindex.com.au/asx/lsx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Robin Widdup", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-03-10", "source_url": "https://www.marketindex.com.au/asx/lsx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Robin Widdup", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-03-09", "source_url": "https://www.marketindex.com.au/asx/lsx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Robin Widdup", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-03-08", "source_url": "https://www.marketindex.com.au/asx/lsx", "needs_ocr": 0}], "directors": [{"name": "Hedley Widdup", "first_seen": "2024-11-28", "last_seen": "2025-12-04", "status": "current", "notices": 3}, {"name": "Barry James Sullivan", "first_seen": "2013-03-28", "last_seen": "2013-03-28", "status": "past", "notices": 1}, {"name": "R A Widdup", "first_seen": "2013-04-02", "last_seen": "2013-08-01", "status": "past", "notices": 5}, {"name": "P J Maloney", "first_seen": "2013-08-01", "last_seen": "2013-08-01", "status": "past", "notices": 1}, {"name": "CP Melloy", "first_seen": "2013-08-01", "last_seen": "2013-08-01", "status": "past", "notices": 1}, {"name": "C P Melloy", "first_seen": "2013-08-01", "last_seen": "2013-08-01", "status": "past", "notices": 1}, {"name": "B J Sullivan", "first_seen": "2013-08-01", "last_seen": "2013-08-01", "status": "past", "notices": 1}, {"name": "R Widdup", "first_seen": "2015-09-18", "last_seen": "2015-09-18", "status": "past", "notices": 1}, {"name": "Christopher Melloy", "first_seen": "2015-09-18", "last_seen": "2015-10-01", "status": "past", "notices": 2}, {"name": "Robin Widdup", "first_seen": "2015-09-28", "last_seen": "2021-07-19", "status": "past", "notices": 21}, {"name": "Chris Melloy", "first_seen": "2015-10-16", "last_seen": "2021-09-16", "status": "past", "notices": 7}, {"name": "Barry Sullivan", "first_seen": "2024-06-24", "last_seen": "2024-06-24", "status": "past", "notices": 1}, {"name": "Peter Maloney", "first_seen": "2015-09-18", "last_seen": "2024-09-30", "status": "past", "notices": 6}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-29", "form": "Periodic Reports", "title": "Appendix 4G", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155953-3A705462"}, {"date": "2026-10-29", "form": "Periodic Reports", "title": "Annual Report to shareholders", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155952-3A705459"}, {"date": "2026-10-29", "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/2924-03155948-3A705461"}, {"date": "2026-10-26", "form": "Progress Report", "title": "Lion invests $1.0M in Brightstar Resources", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153610-3A705049"}, {"date": "2026-10-19", "form": "Issued Capital", "title": "Application for quotation of securities - LSX", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150050-3A704423"}], "performance": {"ticker": "LSX", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2013-03-13", "close": 0.69, "volume": 48962.0}, {"date": "2013-03-14", "close": 0.69, "volume": 101563.0}, {"date": "2013-03-15", "close": 0.65, "volume": 62184.0}, {"date": "2013-03-18", "close": 0.69, "volume": 165763.0}, {"date": "2013-03-19", "close": 0.71, "volume": 363330.0}, {"date": "2013-03-20", "close": 0.7, "volume": 8547.0}, {"date": "2013-03-21", "close": 0.67, "volume": 38796.0}, {"date": "2013-03-22", "close": 0.695, "volume": 35048.0}, {"date": "2013-03-25", "close": 0.695, "volume": 38482.0}, {"date": "2013-03-26", "close": 0.67, "volume": 109451.0}, {"date": "2013-03-27", "close": 0.695, "volume": 10000.0}, {"date": "2013-03-28", "close": 0.67, "volume": 63000.0}, {"date": "2013-04-02", "close": 0.68, "volume": 17237.0}, {"date": "2013-04-03", "close": 0.67, "volume": 198880.0}, {"date": "2013-04-04", "close": 0.67, "volume": 148877.0}, {"date": "2013-04-05", "close": 0.67, "volume": 13000.0}, {"date": "2013-04-08", "close": 0.67, "volume": 105087.0}, {"date": "2013-04-09", "close": 0.67, "volume": 36880.0}, {"date": "2013-04-10", "close": 0.67, "volume": 30660.0}, {"date": "2013-04-11", "close": 0.68, "volume": 3000.0}, {"date": "2013-04-12", "close": 0.67, "volume": 7493.0}, {"date": "2013-04-15", "close": 0.65, "volume": 355389.0}, {"date": "2013-04-16", "close": 0.63, "volume": 82928.0}, {"date": "2013-04-17", "close": 0.64, "volume": 17972.0}, {"date": "2013-04-18", "close": 0.63, "volume": 26806.0}, {"date": "2013-04-19", "close": 0.59, "volume": 2237.0}, {"date": "2013-04-22", "close": 0.62, "volume": 5000.0}, {"date": "2013-04-23", "close": 0.63, "volume": 7000.0}, {"date": "2013-04-24", "close": 0.63, "volume": 34385.0}, {"date": "2013-04-26", "close": 0.63, "volume": 35000.0}, {"date": "2013-04-29", "close": 0.63, "volume": 82000.0}, {"date": "2013-04-30", "close": 0.62, "volume": 6500.0}, {"date": "2013-05-01", "close": 0.61, "volume": 56337.0}, {"date": "2013-05-02", "close": 0.63, "volume": 124962.0}, {"date": "2013-05-03", "close": 0.64, "volume": 23340.0}, {"date": "2013-05-06", "close": 0.62, "volume": 62665.0}, {"date": "2013-05-07", "close": 0.625, "volume": 2774.0}, {"date": "2013-05-08", "close": 0.635, "volume": 33694.0}, {"date": "2013-05-09", "close": 0.6, "volume": 92300.0}, {"date": "2013-05-10", "close": 0.58, "volume": 73514.0}, {"date": "2013-05-13", "close": 0.6, "volume": 22000.0}, {"date": "2013-05-14", "close": 0.59, "volume": 45333.0}, {"date": "2013-05-15", "close": 0.59, "volume": 64841.0}, {"date": "2013-05-16", "close": 0.57, "volume": 58835.0}, {"date": "2013-05-17", "close": 0.55, "volume": 17367.0}, {"date": "2013-05-20", "close": 0.55, "volume": 61300.0}, {"date": "2013-05-21", "close": 0.555, "volume": 60051.0}, {"date": "2013-05-22", "close": 0.55, "volume": 4949.0}, {"date": "2013-05-23", "close": 0.53, "volume": 24035.0}, {"date": "2013-05-24", "close": 0.53, "volume": 10000.0}, {"date": "2013-05-27", "close": 0.52, "volume": 15827.0}, {"date": "2013-05-29", "close": 0.53, "volume": 36535.0}, {"date": "2013-05-30", "close": 0.54, "volume": 146800.0}, {"date": "2013-05-31", "close": 0.56, "volume": 23432.0}, {"date": "2013-06-03", "close": 0.56, "volume": 24688.0}, {"date": "2013-06-04", "close": 0.56, "volume": 22285.0}, {"date": "2013-06-05", "close": 0.56, "volume": 30500.0}, {"date": "2013-06-06", "close": 0.54, "volume": 89648.0}, {"date": "2013-06-07", "close": 0.545, "volume": 6000.0}, {"date": "2013-06-11", "close": 0.545, "volume": 12500.0}, {"date": "2013-06-12", "close": 0.54, "volume": 10800.0}, {"date": "2013-06-13", "close": 0.56, "volume": 15021.0}, {"date": "2013-06-19", "close": 0.56, "volume": 23636.0}, {"date": "2013-06-20", "close": 0.56, "volume": 2796.0}, {"date": "2013-06-21", "close": 0.56, "volume": 8547.0}, {"date": "2013-06-24", "close": 0.54, "volume": 35000.0}, {"date": "2013-06-25", "close": 0.535, "volume": 295581.0}, {"date": "2013-06-26", "close": 0.53, "volume": 33027.0}, {"date": "2013-06-27", "close": 0.53, "volume": 62615.0}, {"date": "2013-06-28", "close": 0.53, "volume": 40651.0}, {"date": "2013-07-01", "close": 0.53, "volume": 1849.0}, {"date": "2013-07-02", "close": 0.53, "volume": 25585.0}, {"date": "2013-07-03", "close": 0.55, "volume": 19500.0}, {"date": "2013-07-04", "close": 0.52, "volume": 16812.0}, {"date": "2013-07-05", "close": 0.52, "volume": 24575.0}, {"date": "2013-07-08", "close": 0.53, "volume": 3759.0}, {"date": "2013-07-09", "close": 0.53, "volume": 4452.0}, {"date": "2013-07-10", "close": 0.54, "volume": 30576.0}, {"date": "2013-07-12", "close": 0.53, "volume": 21794.0}, {"date": "2013-07-15", "close": 0.54, "volume": 20400.0}, {"date": "2013-07-16", "close": 0.53, "volume": 29000.0}, {"date": "2013-07-17", "close": 0.53, "volume": 30000.0}, {"date": "2013-07-18", "close": 0.53, "volume": 539.0}, {"date": "2013-07-19", "close": 0.545, "volume": 12805.0}, {"date": "2013-07-22", "close": 0.545, "volume": 12572.0}, {"date": "2013-07-23", "close": 0.58, "volume": 58758.0}, {"date": "2013-07-24", "close": 0.63, "volume": 12698.0}, {"date": "2013-07-25", "close": 0.62, "volume": 31191.0}, {"date": "2013-07-29", "close": 0.58, "volume": 27539.0}, {"date": "2013-07-30", "close": 0.545, "volume": 66000.0}, {"date": "2013-07-31", "close": 0.595, "volume": 11662.0}, {"date": "2013-08-01", "close": 0.595, "volume": 8000.0}, {"date": "2013-08-02", "close": 0.56, "volume": 33164.0}, {"date": "2013-08-05", "close": 0.55, "volume": 68149.0}, {"date": "2013-08-06", "close": 0.56, "volume": 13473.0}, {"date": "2013-08-07", "close": 0.575, "volume": 8528.0}, {"date": "2013-08-08", "close": 0.575, "volume": 8000.0}, {"date": "2013-08-09", "close": 0.585, "volume": 19963.0}, {"date": "2013-08-12", "close": 0.585, "volume": 5000.0}, {"date": "2013-08-13", "close": 0.585, "volume": 54377.0}, {"date": "2013-08-15", "close": 0.585, "volume": 37881.0}, {"date": "2013-08-16", "close": 0.58, "volume": 13000.0}, {"date": "2013-08-19", "close": 0.57, "volume": 14594.0}, {"date": "2013-08-20", "close": 0.53, "volume": 5591.0}, {"date": "2013-08-21", "close": 0.565, "volume": 12104.0}, {"date": "2013-08-23", "close": 0.565, "volume": 15488.0}, {"date": "2013-08-26", "close": 0.565, "volume": 18000.0}, {"date": "2013-08-27", "close": 0.55, "volume": 11863.0}, {"date": "2013-08-28", "close": 0.54, "volume": 45000.0}, {"date": "2013-08-29", "close": 0.535, "volume": 15927.0}, {"date": "2013-08-30", "close": 0.535, "volume": 2292.0}, {"date": "2013-09-02", "close": 0.55, "volume": 19808.0}, {"date": "2013-09-04", "close": 0.55, "volume": 26007.0}, {"date": "2013-09-05", "close": 0.58, "volume": 152500.0}, {"date": "2013-09-06", "close": 0.6, "volume": 197651.0}, {"date": "2013-09-09", "close": 0.6, "volume": 17349.0}, {"date": "2013-09-10", "close": 0.595, "volume": 16150.0}, {"date": "2013-09-11", "close": 0.6, "volume": 39063.0}, {"date": "2013-09-12", "close": 0.6, "volume": 46000.0}, {"date": "2013-09-16", "close": 0.6, "volume": 27306.0}, {"date": "2013-09-17", "close": 0.58, "volume": 1871.0}, {"date": "2013-09-18", "close": 0.58, "volume": 31350.0}, {"date": "2013-09-20", "close": 0.59, "volume": 5000.0}, {"date": "2013-09-23", "close": 0.6, "volume": 93253.0}, {"date": "2013-09-24", "close": 0.6, "volume": 35000.0}, {"date": "2013-09-25", "close": 0.58, "volume": 81345.0}, {"date": "2013-09-26", "close": 0.595, "volume": 10675.0}, {"date": "2013-09-27", "close": 0.59, "volume": 749.0}, {"date": "2013-10-02", "close": 0.59, "volume": 31610.0}, {"date": "2013-10-03", "close": 0.6, "volume": 41354.0}, {"date": "2013-10-04", "close": 0.59, "volume": 55892.0}, {"date": "2013-10-07", "close": 0.565, "volume": 12796.0}, {"date": "2013-10-08", "close": 0.59, "volume": 14755.0}, {"date": "2013-10-09", "close": 0.54, "volume": 14097.0}, {"date": "2013-10-11", "close": 0.59, "volume": 59182.0}, {"date": "2013-10-14", "close": 0.59, "volume": 95000.0}, {"date": "2013-10-15", "close": 0.6, "volume": 42129.0}, {"date": "2013-10-16", "close": 0.6, "volume": 7926.0}, {"date": "2013-10-17", "close": 0.59, "volume": 1392.0}, {"date": "2013-10-18", "close": 0.58, "volume": 125000.0}, {"date": "2013-10-22", "close": 0.58, "volume": 112956.0}, {"date": "2013-10-23", "close": 0.6, "volume": 25460.0}, {"date": "2013-10-24", "close": 0.56, "volume": 5272.0}, {"date": "2013-10-25", "close": 0.56, "volume": 1550.0}, {"date": "2013-10-28", "close": 0.56, "volume": 10473.0}, {"date": "2013-10-29", "close": 0.555, "volume": 25000.0}, {"date": "2013-10-30", "close": 0.55, "volume": 21000.0}, {"date": "2013-10-31", "close": 0.55, "volume": 41761.0}, {"date": "2013-11-01", "close": 0.525, "volume": 4473.0}, {"date": "2013-11-04", "close": 0.525, "volume": 5591.0}, {"date": "2013-11-05", "close": 0.54, "volume": 4782.0}, {"date": "2013-11-07", "close": 0.55, "volume": 19870.0}, {"date": "2013-11-08", "close": 0.55, "volume": 5000.0}, {"date": "2013-11-11", "close": 0.565, "volume": 21901.0}, {"date": "2013-11-13", "close": 0.56, "volume": 95045.0}, {"date": "2013-11-14", "close": 0.58, "volume": 15618.0}, {"date": "2013-11-20", "close": 0.56, "volume": 2000.0}, {"date": "2013-11-22", "close": 0.55, "volume": 7000.0}, {"date": "2013-11-25", "close": 0.525, "volume": 41325.0}, {"date": "2013-11-26", "close": 0.525, "volume": 28069.0}, {"date": "2013-11-27", "close": 0.525, "volume": 30000.0}, {"date": "2013-11-28", "close": 0.53, "volume": 47738.0}, {"date": "2013-11-29", "close": 0.55, "volume": 30591.0}, {"date": "2013-12-02", "close": 0.55, "volume": 4409.0}, {"date": "2013-12-04", "close": 0.525, "volume": 14303.0}, {"date": "2013-12-05", "close": 0.53, "volume": 3000.0}, {"date": "2013-12-10", "close": 0.525, "volume": 51928.0}, {"date": "2013-12-16", "close": 0.525, "volume": 708.0}, {"date": "2013-12-19", "close": 0.525, "volume": 23986.0}, {"date": "2013-12-20", "close": 0.525, "volume": 1417.0}, {"date": "2013-12-23", "close": 0.525, "volume": 6781.0}, {"date": "2013-12-24", "close": 0.55, "volume": 21000.0}, {"date": "2013-12-27", "close": 0.59, "volume": 6000.0}, {"date": "2013-12-30", "close": 0.525, "volume": 30000.0}, {"date": "2013-12-31", "close": 0.53, "volume": 10000.0}, {"date": "2014-01-03", "close": 0.525, "volume": 17950.0}, {"date": "2014-01-07", "close": 0.54, "volume": 5279.0}, {"date": "2014-01-09", "close": 0.54, "volume": 952.0}, {"date": "2014-01-13", "close": 0.58, "volume": 4167.0}, {"date": "2014-01-21", "close": 0.52, "volume": 53182.0}, {"date": "2014-01-23", "close": 0.52, "volume": 4473.0}, {"date": "2014-01-24", "close": 0.53, "volume": 15000.0}, {"date": "2014-01-28", "close": 0.53, "volume": 21711.0}, {"date": "2014-01-30", "close": 0.53, "volume": 1119.0}, {"date": "2014-01-31", "close": 0.53, "volume": 1046.0}, {"date": "2014-02-03", "close": 0.53, "volume": 31124.0}, {"date": "2014-02-04", "close": 0.52, "volume": 47506.0}, {"date": "2014-02-05", "close": 0.52, "volume": 17237.0}, {"date": "2014-02-06", "close": 0.52, "volume": 3948.0}, {"date": "2014-02-07", "close": 0.52, "volume": 23815.0}, {"date": "2014-02-11", "close": 0.52, "volume": 127290.0}, {"date": "2014-02-12", "close": 0.51, "volume": 36042.0}, {"date": "2014-02-17", "close": 0.51, "volume": 15000.0}, {"date": "2014-02-18", "close": 0.51, "volume": 1772.0}, {"date": "2014-02-19", "close": 0.51, "volume": 1772.0}, {"date": "2014-02-20", "close": 0.51, "volume": 7162.0}, {"date": "2014-02-21", "close": 0.51, "volume": 10000.0}, {"date": "2014-02-24", "close": 0.51, "volume": 16500.0}, {"date": "2014-02-25", "close": 0.51, "volume": 36404.0}, {"date": "2014-02-26", "close": 0.51, "volume": 1100.0}, {"date": "2014-02-27", "close": 0.51, "volume": 101415.0}, {"date": "2014-02-28", "close": 0.51, "volume": 12132.0}, {"date": "2014-03-03", "close": 0.5, "volume": 13369.0}, {"date": "2014-03-04", "close": 0.5, "volume": 9335.0}, {"date": "2014-03-05", "close": 0.5, "volume": 233.0}, {"date": "2014-03-06", "close": 0.5, "volume": 43404.0}, {"date": "2014-03-07", "close": 0.5, "volume": 8238.0}, {"date": "2014-03-10", "close": 0.52, "volume": 25000.0}, {"date": "2014-03-11", "close": 0.5, "volume": 2217.0}, {"date": "2014-03-13", "close": 0.5, "volume": 7722.0}, {"date": "2014-03-17", "close": 0.54, "volume": 10000.0}, {"date": "2014-03-19", "close": 0.5, "volume": 7215.0}, {"date": "2014-03-20", "close": 0.5, "volume": 64000.0}, {"date": "2014-03-21", "close": 0.525, "volume": 25582.0}, {"date": "2014-03-24", "close": 0.5, "volume": 2359.0}, {"date": "2014-03-25", "close": 0.52, "volume": 5852.0}, {"date": "2014-03-26", "close": 0.5, "volume": 7239.0}, {"date": "2014-03-28", "close": 0.5, "volume": 13345.0}, {"date": "2014-04-01", "close": 0.5, "volume": 10.0}, {"date": "2014-04-02", "close": 0.5, "volume": 1000.0}, {"date": "2014-04-04", "close": 0.5, "volume": 14631.0}, {"date": "2014-04-08", "close": 0.49, "volume": 4150.0}, {"date": "2014-04-09", "close": 0.45, "volume": 24551.0}, {"date": "2014-04-10", "close": 0.5, "volume": 6000.0}, {"date": "2014-04-11", "close": 0.46, "volume": 318.0}, {"date": "2014-04-14", "close": 0.45, "volume": 67220.0}, {"date": "2014-04-16", "close": 0.455, "volume": 19999.0}, {"date": "2014-04-17", "close": 0.46, "volume": 75000.0}, {"date": "2014-04-22", "close": 0.46, "volume": 40000.0}, {"date": "2014-04-24", "close": 0.455, "volume": 21000.0}, {"date": "2014-04-28", "close": 0.455, "volume": 2747.0}, {"date": "2014-04-29", "close": 0.455, "volume": 4988.0}, {"date": "2014-04-30", "close": 0.455, "volume": 3783.0}, {"date": "2014-05-01", "close": 0.455, "volume": 17482.0}, {"date": "2014-05-02", "close": 0.45, "volume": 1004.0}, {"date": "2014-05-05", "close": 0.455, "volume": 48944.0}, {"date": "2014-05-07", "close": 0.455, "volume": 2666.0}, {"date": "2014-05-09", "close": 0.45, "volume": 43418.0}, {"date": "2014-05-12", "close": 0.45, "volume": 3968.0}, {"date": "2014-05-15", "close": 0.43, "volume": 14179.0}, {"date": "2014-05-16", "close": 0.43, "volume": 16500.0}, {"date": "2014-05-20", "close": 0.43, "volume": 2000.0}, {"date": "2014-05-21", "close": 0.43, "volume": 2321.0}, {"date": "2014-05-22", "close": 0.4, "volume": 54802.0}, {"date": "2014-05-23", "close": 0.395, "volume": 28013.0}, {"date": "2014-05-26", "close": 0.38, "volume": 64318.0}, {"date": "2014-05-27", "close": 0.39, "volume": 62000.0}, {"date": "2014-05-28", "close": 0.39, "volume": 116290.0}, {"date": "2014-05-29", "close": 0.4, "volume": 20000.0}, {"date": "2014-05-30", "close": 0.4, "volume": 30000.0}, {"date": "2014-06-02", "close": 0.4, "volume": 51710.0}, {"date": "2014-06-03", "close": 0.4, "volume": 490000.0}, {"date": "2014-06-04", "close": 0.39, "volume": 1000.0}, {"date": "2014-06-05", "close": 0.39, "volume": 6702.0}, {"date": "2014-06-06", "close": 0.39, "volume": 2755.0}, {"date": "2014-06-10", "close": 0.38, "volume": 52828.0}, {"date": "2014-06-11", "close": 0.38, "volume": 67515.0}, {"date": "2014-06-12", "close": 0.37, "volume": 23228.0}, {"date": "2014-06-16", "close": 0.365, "volume": 29500.0}, {"date": "2014-06-17", "close": 0.34, "volume": 5177.0}, {"date": "2014-06-18", "close": 0.35, "volume": 1851.0}, {"date": "2014-06-19", "close": 0.345, "volume": 12649.0}, {"date": "2014-06-20", "close": 0.335, "volume": 30841.0}, {"date": "2014-06-23", "close": 0.34, "volume": 72647.0}, {"date": "2014-06-24", "close": 0.32, "volume": 30188.0}, {"date": "2014-06-25", "close": 0.3, "volume": 33527.0}, {"date": "2014-06-26", "close": 0.315, "volume": 20628.0}, {"date": "2014-06-27", "close": 0.3, "volume": 119008.0}, {"date": "2014-06-30", "close": 0.3, "volume": 24214.0}, {"date": "2014-07-02", "close": 0.3, "volume": 65591.0}, {"date": "2014-07-03", "close": 0.3, "volume": 4252.0}, {"date": "2014-07-04", "close": 0.32, "volume": 2237.0}, {"date": "2014-07-11", "close": 0.335, "volume": 2628.0}, {"date": "2014-07-14", "close": 0.345, "volume": 15360.0}, {"date": "2014-07-15", "close": 0.325, "volume": 18629.0}, {"date": "2014-07-17", "close": 0.325, "volume": 1371.0}, {"date": "2014-07-18", "close": 0.31, "volume": 2363.0}, {"date": "2014-07-21", "close": 0.305, "volume": 31155.0}, {"date": "2014-07-22", "close": 0.31, "volume": 5863.0}, {"date": "2014-07-23", "close": 0.36, "volume": 15077.0}, {"date": "2014-07-24", "close": 0.345, "volume": 45099.0}, {"date": "2014-07-25", "close": 0.335, "volume": 36475.0}, {"date": "2014-07-28", "close": 0.36, "volume": 3834.0}, {"date": "2014-07-29", "close": 0.35, "volume": 7828.0}, {"date": "2014-07-30", "close": 0.35, "volume": 46333.0}, {"date": "2014-08-01", "close": 0.35, "volume": 71268.0}, {"date": "2014-08-04", "close": 0.35, "volume": 1900.0}, {"date": "2014-08-05", "close": 0.35, "volume": 3293.0}, {"date": "2014-08-07", "close": 0.37, "volume": 20000.0}, {"date": "2014-08-11", "close": 0.36, "volume": 26000.0}, {"date": "2014-08-12", "close": 0.37, "volume": 26508.0}, {"date": "2014-08-14", "close": 0.38, "volume": 3364.0}, {"date": "2014-08-18", "close": 0.38, "volume": 1302.0}, {"date": "2014-08-19", "close": 0.39, "volume": 8500.0}, {"date": "2014-08-20", "close": 0.38, "volume": 2334.0}, {"date": "2014-08-22", "close": 0.38, "volume": 9407.0}, {"date": "2014-08-25", "close": 0.36, "volume": 10486.0}, {"date": "2014-08-26", "close": 0.36, "volume": 11784.0}, {"date": "2014-08-27", "close": 0.395, "volume": 7189.0}, {"date": "2014-09-03", "close": 0.37, "volume": 13417.0}, {"date": "2014-09-04", "close": 0.375, "volume": 1119.0}, {"date": "2014-09-05", "close": 0.38, "volume": 2237.0}, {"date": "2014-09-08", "close": 0.38, "volume": 28050.0}, {"date": "2014-09-09", "close": 0.38, "volume": 711.0}, {"date": "2014-09-11", "close": 0.375, "volume": 3043.0}, {"date": "2014-09-12", "close": 0.355, "volume": 10181.0}, {"date": "2014-09-15", "close": 0.355, "volume": 4.0}, {"date": "2014-09-17", "close": 0.355, "volume": 11181.0}, {"date": "2014-09-18", "close": 0.355, "volume": 14555.0}, {"date": "2014-09-19", "close": 0.35, "volume": 12549.0}, {"date": "2014-09-22", "close": 0.31, "volume": 5352.0}, {"date": "2014-09-23", "close": 0.31, "volume": 3226.0}, {"date": "2014-09-24", "close": 0.31, "volume": 5000.0}, {"date": "2014-09-30", "close": 0.31, "volume": 6988.0}, {"date": "2014-10-06", "close": 0.31, "volume": 24395.0}, {"date": "2014-10-08", "close": 0.31, "volume": 40000.0}, {"date": "2014-10-15", "close": 0.3, "volume": 6150.0}, {"date": "2014-10-23", "close": 0.3, "volume": 11791.0}, {"date": "2014-10-24", "close": 0.3, "volume": 25396.0}, {"date": "2014-10-30", "close": 0.3, "volume": 1460.0}, {"date": "2014-10-31", "close": 0.29, "volume": 36397.0}, {"date": "2014-11-03", "close": 0.29, "volume": 9163.0}, {"date": "2014-11-05", "close": 0.3, "volume": 5420.0}, {"date": "2014-11-07", "close": 0.3, "volume": 11651.0}, {"date": "2014-11-11", "close": 0.3, "volume": 30000.0}, {"date": "2014-11-12", "close": 0.255, "volume": 36456.0}, {"date": "2014-11-14", "close": 0.255, "volume": 9970.0}, {"date": "2014-11-18", "close": 0.26, "volume": 8945.0}, {"date": "2014-11-19", "close": 0.255, "volume": 27056.0}, {"date": "2014-11-21", "close": 0.25, "volume": 6000.0}, {"date": "2014-11-24", "close": 0.25, "volume": 13.0}, {"date": "2014-11-25", "close": 0.25, "volume": 13500.0}, {"date": "2014-11-26", "close": 0.25, "volume": 31657.0}, {"date": "2014-11-27", "close": 0.25, "volume": 48697.0}, {"date": "2014-11-28", "close": 0.25, "volume": 9563.0}, {"date": "2014-12-01", "close": 0.225, "volume": 25000.0}, {"date": "2014-12-02", "close": 0.185, "volume": 34151.0}, {"date": "2014-12-04", "close": 0.26, "volume": 13735.0}, {"date": "2014-12-05", "close": 0.22, "volume": 3856.0}, {"date": "2014-12-09", "close": 0.22, "volume": 615.0}, {"date": "2014-12-10", "close": 0.22, "volume": 605.0}, {"date": "2014-12-12", "close": 0.205, "volume": 11181.0}, {"date": "2014-12-15", "close": 0.2, "volume": 5237.0}, {"date": "2014-12-17", "close": 0.2, "volume": 1895.0}, {"date": "2014-12-18", "close": 0.2, "volume": 1380.0}, {"date": "2014-12-22", "close": 0.205, "volume": 17128.0}, {"date": "2014-12-30", "close": 0.22, "volume": 36.0}, {"date": "2015-01-02", "close": 0.225, "volume": 4200.0}, {"date": "2015-01-06", "close": 0.26, "volume": 5000.0}, {"date": "2015-01-07", "close": 0.26, "volume": 2265.0}, {"date": "2015-01-12", "close": 0.225, "volume": 29107.0}, {"date": "2015-01-13", "close": 0.23, "volume": 35000.0}, {"date": "2015-01-14", "close": 0.23, "volume": 7568.0}, {"date": "2015-01-21", "close": 0.235, "volume": 3131.0}, {"date": "2015-01-23", "close": 0.25, "volume": 20000.0}, {"date": "2015-02-03", "close": 0.3, "volume": 18196.0}, {"date": "2015-02-04", "close": 0.295, "volume": 10773.0}, {"date": "2015-02-06", "close": 0.285, "volume": 4031.0}, {"date": "2015-02-09", "close": 0.245, "volume": 5732.0}, {"date": "2015-02-10", "close": 0.245, "volume": 17995.0}, {"date": "2015-02-11", "close": 0.235, "volume": 37125.0}, {"date": "2015-02-16", "close": 0.23, "volume": 51455.0}, {"date": "2015-02-17", "close": 0.235, "volume": 18034.0}, {"date": "2015-02-20", "close": 0.23, "volume": 32954.0}, {"date": "2015-02-24", "close": 0.225, "volume": 18524.0}, {"date": "2015-02-25", "close": 0.225, "volume": 82315.0}, {"date": "2015-02-26", "close": 0.225, "volume": 64804.0}, {"date": "2015-02-27", "close": 0.225, "volume": 17000.0}, {"date": "2015-03-03", "close": 0.225, "volume": 475.0}, {"date": "2015-03-06", "close": 0.22, "volume": 17317.0}, {"date": "2015-03-09", "close": 0.21, "volume": 50000.0}, {"date": "2015-03-10", "close": 0.21, "volume": 30260.0}, {"date": "2015-03-11", "close": 0.205, "volume": 6740.0}, {"date": "2015-03-12", "close": 0.205, "volume": 20000.0}, {"date": "2015-03-13", "close": 0.2, "volume": 2000.0}, {"date": "2015-03-16", "close": 0.205, "volume": 41993.0}, {"date": "2015-03-17", "close": 0.22, "volume": 98709.0}, {"date": "2015-03-18", "close": 0.2, "volume": 94000.0}, {"date": "2015-03-19", "close": 0.22, "volume": 160307.0}, {"date": "2015-03-20", "close": 0.2, "volume": 6709.0}, {"date": "2015-03-23", "close": 0.185, "volume": 147964.0}, {"date": "2015-03-24", "close": 0.2, "volume": 109424.0}, {"date": "2015-03-25", "close": 0.195, "volume": 106430.0}, {"date": "2015-03-26", "close": 0.2, "volume": 15699.0}, {"date": "2015-03-31", "close": 0.2, "volume": 211709.0}, {"date": "2015-04-01", "close": 0.195, "volume": 11221.0}, {"date": "2015-04-02", "close": 0.19, "volume": 10000.0}, {"date": "2015-04-08", "close": 0.2, "volume": 16447.0}, {"date": "2015-04-09", "close": 0.18, "volume": 85459.0}, {"date": "2015-04-10", "close": 0.165, "volume": 47418.0}, {"date": "2015-04-13", "close": 0.17, "volume": 3690.0}, {"date": "2015-04-14", "close": 0.17, "volume": 1000.0}, {"date": "2015-04-16", "close": 0.18, "volume": 19690.0}, {"date": "2015-04-23", "close": 0.17, "volume": 2500.0}, {"date": "2015-04-24", "close": 0.17, "volume": 106604.0}, {"date": "2015-04-27", "close": 0.17, "volume": 43846.0}, {"date": "2015-05-06", "close": 0.175, "volume": 1251.0}, {"date": "2015-05-07", "close": 0.19, "volume": 4778.0}, {"date": "2015-05-08", "close": 0.175, "volume": 17712.0}, {"date": "2015-05-11", "close": 0.2, "volume": 54447.0}, {"date": "2015-05-12", "close": 0.205, "volume": 10000.0}, {"date": "2015-05-13", "close": 0.2, "volume": 27712.0}, {"date": "2015-05-14", "close": 0.2, "volume": 5032.0}, {"date": "2015-05-15", "close": 0.2, "volume": 40000.0}, {"date": "2015-05-21", "close": 0.2, "volume": 15000.0}, {"date": "2015-05-22", "close": 0.21, "volume": 30553.0}, {"date": "2015-05-25", "close": 0.21, "volume": 28835.0}, {"date": "2015-05-26", "close": 0.19, "volume": 47991.0}, {"date": "2015-05-27", "close": 0.19, "volume": 10000.0}, {"date": "2015-05-28", "close": 0.18, "volume": 3638.0}, {"date": "2015-05-29", "close": 0.18, "volume": 27362.0}, {"date": "2015-06-01", "close": 0.18, "volume": 20174.0}, {"date": "2015-06-02", "close": 0.17, "volume": 8839.0}, {"date": "2015-06-05", "close": 0.18, "volume": 14399.0}, {"date": "2015-06-09", "close": 0.17, "volume": 31152.0}, {"date": "2015-06-10", "close": 0.17, "volume": 25348.0}, {"date": "2015-06-11", "close": 0.17, "volume": 693.0}, {"date": "2015-06-16", "close": 0.15, "volume": 40936.0}, {"date": "2015-06-17", "close": 0.165, "volume": 50636.0}, {"date": "2015-06-18", "close": 0.165, "volume": 7925.0}, {"date": "2015-06-19", "close": 0.17, "volume": 27120.0}, {"date": "2015-06-22", "close": 0.17, "volume": 35602.0}, {"date": "2015-06-23", "close": 0.17, "volume": 2923.0}, {"date": "2015-06-25", "close": 0.17, "volume": 49590.0}, {"date": "2015-06-26", "close": 0.17, "volume": 4605.0}, {"date": "2015-06-29", "close": 0.175, "volume": 26504.0}, {"date": "2015-06-30", "close": 0.175, "volume": 10000.0}, {"date": "2015-07-01", "close": 0.17, "volume": 70000.0}, {"date": "2015-07-06", "close": 0.185, "volume": 9900.0}, {"date": "2015-07-07", "close": 0.17, "volume": 13907.0}, {"date": "2015-07-09", "close": 0.17, "volume": 1901.0}, {"date": "2015-07-15", "close": 0.185, "volume": 4499.0}, {"date": "2015-07-16", "close": 0.19, "volume": 1200.0}, {"date": "2015-07-20", "close": 0.19, "volume": 32940.0}, {"date": "2015-07-22", "close": 0.2, "volume": 4774.0}, {"date": "2015-07-23", "close": 0.19, "volume": 22700.0}, {"date": "2015-07-24", "close": 0.19, "volume": 5963.0}, {"date": "2015-07-30", "close": 0.21, "volume": 67500.0}, {"date": "2015-08-05", "close": 0.19, "volume": 4225.0}, {"date": "2015-08-06", "close": 0.185, "volume": 41667.0}, {"date": "2015-08-07", "close": 0.21, "volume": 15717.0}, {"date": "2015-08-10", "close": 0.2, "volume": 11387.0}, {"date": "2015-08-13", "close": 0.215, "volume": 144502.0}, {"date": "2015-08-14", "close": 0.215, "volume": 6323.0}, {"date": "2015-08-18", "close": 0.215, "volume": 7827.0}, {"date": "2015-08-20", "close": 0.21, "volume": 6000.0}, {"date": "2015-08-24", "close": 0.185, "volume": 30000.0}, {"date": "2015-08-27", "close": 0.185, "volume": 4140.0}, {"date": "2015-09-02", "close": 0.155, "volume": 31926.0}, {"date": "2015-09-04", "close": 0.17, "volume": 1000.0}, {"date": "2015-09-10", "close": 0.18, "volume": 20719.0}, {"date": "2015-09-11", "close": 0.185, "volume": 10000.0}, {"date": "2015-09-14", "close": 0.18, "volume": 83543.0}, {"date": "2015-09-15", "close": 0.185, "volume": 4821.0}, {"date": "2015-09-16", "close": 0.18, "volume": 71039.0}, {"date": "2015-09-17", "close": 0.185, "volume": 55542.0}, {"date": "2015-09-22", "close": 0.18, "volume": 85591.0}, {"date": "2015-09-25", "close": 0.18, "volume": 3649.0}, {"date": "2015-09-29", "close": 0.185, "volume": 85000.0}, {"date": "2015-10-01", "close": 0.185, "volume": 5000.0}, {"date": "2015-10-02", "close": 0.185, "volume": 673.0}, {"date": "2015-10-09", "close": 0.19, "volume": 344327.0}, {"date": "2015-10-12", "close": 0.19, "volume": 18173.0}, {"date": "2015-10-13", "close": 0.195, "volume": 6894.0}, {"date": "2015-10-14", "close": 0.195, "volume": 34388.0}, {"date": "2015-10-15", "close": 0.23, "volume": 118682.0}, {"date": "2015-10-26", "close": 0.205, "volume": 13381.0}, {"date": "2015-10-27", "close": 0.205, "volume": 5472.0}, {"date": "2015-10-30", "close": 0.205, "volume": 10700.0}, {"date": "2015-11-02", "close": 0.205, "volume": 15447.0}, {"date": "2015-11-09", "close": 0.195, "volume": 2214.0}, {"date": "2015-11-10", "close": 0.195, "volume": 22786.0}, {"date": "2015-11-11", "close": 0.19, "volume": 33642.0}, {"date": "2015-11-17", "close": 0.19, "volume": 66358.0}, {"date": "2015-11-19", "close": 0.19, "volume": 56262.0}, {"date": "2015-11-20", "close": 0.19, "volume": 51438.0}, {"date": "2015-11-23", "close": 0.19, "volume": 50000.0}, {"date": "2015-11-24", "close": 0.19, "volume": 12272.0}, {"date": "2015-11-30", "close": 0.14, "volume": 27757.0}, {"date": "2015-12-21", "close": 0.18, "volume": 20000.0}, {"date": "2015-12-22", "close": 0.18, "volume": 14020.0}, {"date": "2015-12-23", "close": 0.185, "volume": 15000.0}, {"date": "2015-12-30", "close": 0.18, "volume": 980.0}, {"date": "2015-12-31", "close": 0.175, "volume": 11620.0}, {"date": "2016-01-05", "close": 0.18, "volume": 53000.0}, {"date": "2016-01-06", "close": 0.175, "volume": 2904.0}, {"date": "2016-01-08", "close": 0.2, "volume": 183373.0}, {"date": "2016-01-11", "close": 0.2, "volume": 13561.0}, {"date": "2016-01-12", "close": 0.2, "volume": 7110.0}, {"date": "2016-01-13", "close": 0.2, "volume": 24403.0}, {"date": "2016-01-14", "close": 0.2, "volume": 172957.0}, {"date": "2016-01-15", "close": 0.18, "volume": 19627.0}, {"date": "2016-01-18", "close": 0.18, "volume": 233207.0}, {"date": "2016-01-19", "close": 0.185, "volume": 4775.0}, {"date": "2016-01-21", "close": 0.18, "volume": 8500.0}, {"date": "2016-01-22", "close": 0.23, "volume": 15591.0}, {"date": "2016-01-25", "close": 0.2, "volume": 2150.0}, {"date": "2016-02-03", "close": 0.2, "volume": 25000.0}, {"date": "2016-02-04", "close": 0.22, "volume": 22640.0}, {"date": "2016-02-09", "close": 0.25, "volume": 35952.0}, {"date": "2016-02-10", "close": 0.26, "volume": 10000.0}, {"date": "2016-02-11", "close": 0.28, "volume": 37586.0}, {"date": "2016-02-12", "close": 0.27, "volume": 57728.0}, {"date": "2016-02-15", "close": 0.27, "volume": 5741.0}, {"date": "2016-02-16", "close": 0.265, "volume": 31954.0}, {"date": "2016-02-17", "close": 0.23, "volume": 20090.0}, {"date": "2016-02-18", "close": 0.23, "volume": 20000.0}, {"date": "2016-03-02", "close": 0.235, "volume": 5245.0}, {"date": "2016-03-03", "close": 0.23, "volume": 1497.0}, {"date": "2016-03-07", "close": 0.25, "volume": 10503.0}, {"date": "2016-03-11", "close": 0.23, "volume": 1993.0}, {"date": "2016-03-17", "close": 0.23, "volume": 18973.0}, {"date": "2016-03-21", "close": 0.255, "volume": 2353.0}, {"date": "2016-03-22", "close": 0.23, "volume": 3200.0}, {"date": "2016-03-29", "close": 0.23, "volume": 41007.0}, {"date": "2016-03-30", "close": 0.23, "volume": 5340.0}, {"date": "2016-04-05", "close": 0.23, "volume": 35716.0}, {"date": "2016-04-06", "close": 0.23, "volume": 4014.0}, {"date": "2016-04-13", "close": 0.23, "volume": 54291.0}, {"date": "2016-04-14", "close": 0.23, "volume": 5274.0}, {"date": "2016-04-15", "close": 0.23, "volume": 42245.0}, {"date": "2016-04-18", "close": 0.23, "volume": 7300.0}, {"date": "2016-04-20", "close": 0.235, "volume": 25000.0}, {"date": "2016-04-22", "close": 0.245, "volume": 18888.0}, {"date": "2016-04-26", "close": 0.26, "volume": 40553.0}, {"date": "2016-04-27", "close": 0.26, "volume": 139447.0}, {"date": "2016-04-28", "close": 0.24, "volume": 50754.0}, {"date": "2016-04-29", "close": 0.26, "volume": 360300.0}, {"date": "2016-05-02", "close": 0.26, "volume": 87700.0}, {"date": "2016-05-03", "close": 0.26, "volume": 262514.0}, {"date": "2016-05-04", "close": 0.26, "volume": 285000.0}, {"date": "2016-05-05", "close": 0.25, "volume": 169178.0}, {"date": "2016-05-06", "close": 0.25, "volume": 445974.0}, {"date": "2016-05-09", "close": 0.255, "volume": 395000.0}, {"date": "2016-05-11", "close": 0.25, "volume": 1006628.0}, {"date": "2016-05-12", "close": 0.25, "volume": 657000.0}, {"date": "2016-05-13", "close": 0.255, "volume": 1496003.0}, {"date": "2016-05-17", "close": 0.27, "volume": 15632.0}, {"date": "2016-05-18", "close": 0.325, "volume": 59702.0}, {"date": "2016-05-19", "close": 0.335, "volume": 180500.0}, {"date": "2016-05-24", "close": 0.32, "volume": 29500.0}, {"date": "2016-05-25", "close": 0.3, "volume": 4518.0}, {"date": "2016-05-26", "close": 0.3, "volume": 1000593.0}, {"date": "2016-05-27", "close": 0.32, "volume": 24000.0}, {"date": "2016-05-30", "close": 0.32, "volume": 41089.0}, {"date": "2016-06-01", "close": 0.32, "volume": 55000.0}, {"date": "2016-06-06", "close": 0.325, "volume": 54054.0}, {"date": "2016-06-07", "close": 0.32, "volume": 35599.0}, {"date": "2016-06-09", "close": 0.31, "volume": 32305.0}, {"date": "2016-06-10", "close": 0.31, "volume": 20000.0}, {"date": "2016-06-14", "close": 0.31, "volume": 79218.0}, {"date": "2016-06-15", "close": 0.32, "volume": 10000.0}, {"date": "2016-06-20", "close": 0.31, "volume": 117343.0}, {"date": "2016-06-21", "close": 0.31, "volume": 40832.0}, {"date": "2016-06-23", "close": 0.35, "volume": 3400.0}, {"date": "2016-06-24", "close": 0.31, "volume": 239168.0}, {"date": "2016-06-27", "close": 0.305, "volume": 51098.0}, {"date": "2016-06-28", "close": 0.305, "volume": 17985.0}, {"date": "2016-07-01", "close": 0.31, "volume": 9386.0}, {"date": "2016-07-04", "close": 0.32, "volume": 53000.0}, {"date": "2016-07-05", "close": 0.32, "volume": 68035.0}, {"date": "2016-07-06", "close": 0.32, "volume": 187500.0}, {"date": "2016-07-07", "close": 0.305, "volume": 15000.0}, {"date": "2016-07-08", "close": 0.275, "volume": 10950.0}, {"date": "2016-07-11", "close": 0.29, "volume": 20550.0}, {"date": "2016-07-13", "close": 0.335, "volume": 14950.0}, {"date": "2016-07-14", "close": 0.33, "volume": 30000.0}, {"date": "2016-07-19", "close": 0.3, "volume": 1119.0}, {"date": "2016-07-20", "close": 0.3, "volume": 1607.0}, {"date": "2016-07-22", "close": 0.3, "volume": 5718.0}, {"date": "2016-07-27", "close": 0.305, "volume": 21415.0}, {"date": "2016-07-28", "close": 0.3, "volume": 62183.0}, {"date": "2016-07-29", "close": 0.3, "volume": 88043.0}, {"date": "2016-08-01", "close": 0.3, "volume": 179774.0}, {"date": "2016-08-02", "close": 0.295, "volume": 25687.0}, {"date": "2016-08-03", "close": 0.3, "volume": 29000.0}, {"date": "2016-08-04", "close": 0.29, "volume": 155.0}, {"date": "2016-08-08", "close": 0.29, "volume": 10000.0}, {"date": "2016-08-09", "close": 0.29, "volume": 20000.0}, {"date": "2016-08-10", "close": 0.315, "volume": 9975.0}, {"date": "2016-08-11", "close": 0.29, "volume": 10000.0}, {"date": "2016-08-12", "close": 0.29, "volume": 16143.0}, {"date": "2016-08-15", "close": 0.295, "volume": 30001.0}, {"date": "2016-08-19", "close": 0.3, "volume": 71858.0}, {"date": "2016-08-22", "close": 0.3, "volume": 3887.0}, {"date": "2016-08-23", "close": 0.3, "volume": 19434.0}, {"date": "2016-08-25", "close": 0.31, "volume": 8000.0}, {"date": "2016-08-26", "close": 0.3, "volume": 3175.0}, {"date": "2016-09-01", "close": 0.3, "volume": 2000.0}, {"date": "2016-09-02", "close": 0.3, "volume": 17072.0}, {"date": "2016-09-05", "close": 0.3, "volume": 3749.0}, {"date": "2016-09-06", "close": 0.31, "volume": 640414.0}, {"date": "2016-09-08", "close": 0.33, "volume": 61789.0}, {"date": "2016-09-09", "close": 0.375, "volume": 131539.0}, {"date": "2016-09-12", "close": 0.35, "volume": 65644.0}, {"date": "2016-09-13", "close": 0.35, "volume": 44938.0}, {"date": "2016-09-14", "close": 0.35, "volume": 77025.0}, {"date": "2016-09-15", "close": 0.35, "volume": 236975.0}, {"date": "2016-09-16", "close": 0.34, "volume": 57887.0}, {"date": "2016-09-20", "close": 0.34, "volume": 30000.0}, {"date": "2016-09-21", "close": 0.35, "volume": 17966.0}, {"date": "2016-09-22", "close": 0.35, "volume": 50000.0}, {"date": "2016-09-27", "close": 0.33, "volume": 4441.0}, {"date": "2016-10-04", "close": 0.35, "volume": 45336.0}, {"date": "2016-10-05", "close": 0.33, "volume": 65032.0}, {"date": "2016-10-06", "close": 0.34, "volume": 20000.0}, {"date": "2016-10-07", "close": 0.34, "volume": 51884.0}, {"date": "2016-10-10", "close": 0.35, "volume": 155251.0}, {"date": "2016-10-11", "close": 0.35, "volume": 51073.0}, {"date": "2016-10-14", "close": 0.36, "volume": 103600.0}, {"date": "2016-10-19", "close": 0.36, "volume": 3960.0}, {"date": "2016-10-20", "close": 0.36, "volume": 20650.0}, {"date": "2016-10-21", "close": 0.36, "volume": 5591.0}, {"date": "2016-10-24", "close": 0.35, "volume": 30446.0}, {"date": "2016-10-25", "close": 0.35, "volume": 51678.0}, {"date": "2016-10-26", "close": 0.35, "volume": 775.0}, {"date": "2016-10-28", "close": 0.35, "volume": 28571.0}, {"date": "2016-11-03", "close": 0.35, "volume": 3985.0}, {"date": "2016-11-04", "close": 0.35, "volume": 67444.0}, {"date": "2016-11-11", "close": 0.35, "volume": 32970.0}, {"date": "2016-11-14", "close": 0.35, "volume": 755.0}, {"date": "2016-11-15", "close": 0.35, "volume": 60000.0}, {"date": "2016-11-16", "close": 0.35, "volume": 231804.0}, {"date": "2016-11-18", "close": 0.35, "volume": 54680.0}, {"date": "2016-11-22", "close": 0.35, "volume": 1920.0}, {"date": "2016-11-24", "close": 0.35, "volume": 32000.0}, {"date": "2016-11-25", "close": 0.35, "volume": 3345.0}, {"date": "2016-11-28", "close": 0.35, "volume": 10464.0}, {"date": "2016-12-05", "close": 0.37, "volume": 31863.0}, {"date": "2016-12-07", "close": 0.37, "volume": 86638.0}, {"date": "2016-12-08", "close": 0.37, "volume": 10000.0}, {"date": "2016-12-09", "close": 0.37, "volume": 10000.0}, {"date": "2016-12-12", "close": 0.37, "volume": 1977.0}, {"date": "2016-12-13", "close": 0.38, "volume": 409576.0}, {"date": "2016-12-14", "close": 0.395, "volume": 12835.0}, {"date": "2016-12-15", "close": 0.39, "volume": 91793.0}, {"date": "2016-12-16", "close": 0.385, "volume": 80000.0}, {"date": "2016-12-19", "close": 0.385, "volume": 2565.0}, {"date": "2016-12-21", "close": 0.385, "volume": 18066.0}, {"date": "2016-12-28", "close": 0.42, "volume": 10321.0}, {"date": "2017-01-04", "close": 0.4, "volume": 13428.0}, {"date": "2017-01-10", "close": 0.41, "volume": 3207.0}, {"date": "2017-01-11", "close": 0.41, "volume": 24128.0}, {"date": "2017-01-12", "close": 0.41, "volume": 17665.0}, {"date": "2017-01-16", "close": 0.43, "volume": 27266.0}, {"date": "2017-01-20", "close": 0.425, "volume": 20000.0}, {"date": "2017-01-23", "close": 0.45, "volume": 17324.0}, {"date": "2017-01-25", "close": 0.45, "volume": 4811.0}, {"date": "2017-01-27", "close": 0.45, "volume": 11579.0}, {"date": "2017-01-30", "close": 0.45, "volume": 13223.0}, {"date": "2017-01-31", "close": 0.4, "volume": 90954.0}, {"date": "2017-02-01", "close": 0.43, "volume": 17670.0}, {"date": "2017-02-02", "close": 0.43, "volume": 3669.0}, {"date": "2017-02-03", "close": 0.42, "volume": 23723.0}, {"date": "2017-02-06", "close": 0.44, "volume": 1911.0}, {"date": "2017-02-09", "close": 0.43, "volume": 30000.0}, {"date": "2017-02-15", "close": 0.44, "volume": 18626.0}, {"date": "2017-02-16", "close": 0.44, "volume": 7359.0}, {"date": "2017-02-20", "close": 0.44, "volume": 9015.0}, {"date": "2017-02-21", "close": 0.45, "volume": 17126.0}, {"date": "2017-02-23", "close": 0.47, "volume": 58874.0}, {"date": "2017-02-24", "close": 0.47, "volume": 34042.0}, {"date": "2017-02-28", "close": 0.42, "volume": 89402.0}, {"date": "2017-03-01", "close": 0.42, "volume": 1497.0}, {"date": "2017-03-03", "close": 0.405, "volume": 37000.0}, {"date": "2017-03-07", "close": 0.405, "volume": 33623.0}, {"date": "2017-03-08", "close": 0.44, "volume": 65331.0}, {"date": "2017-03-09", "close": 0.4, "volume": 11220.0}, {"date": "2017-03-10", "close": 0.4, "volume": 6880.0}, {"date": "2017-03-13", "close": 0.4, "volume": 8985.0}, {"date": "2017-03-14", "close": 0.4, "volume": 1049.0}, {"date": "2017-03-16", "close": 0.4, "volume": 36181.0}, {"date": "2017-03-21", "close": 0.41, "volume": 10680.0}, {"date": "2017-03-22", "close": 0.4, "volume": 1674.0}, {"date": "2017-03-24", "close": 0.38, "volume": 12417.0}, {"date": "2017-03-27", "close": 0.385, "volume": 5571.0}, {"date": "2017-03-29", "close": 0.39, "volume": 9014.0}, {"date": "2017-03-30", "close": 0.39, "volume": 19429.0}, {"date": "2017-03-31", "close": 0.375, "volume": 48856.0}, {"date": "2017-04-03", "close": 0.39, "volume": 66181.0}, {"date": "2017-04-04", "close": 0.4, "volume": 50000.0}, {"date": "2017-04-05", "close": 0.4, "volume": 48000.0}, {"date": "2017-04-06", "close": 0.41, "volume": 9000.0}, {"date": "2017-04-07", "close": 0.38, "volume": 3030.0}, {"date": "2017-04-10", "close": 0.41, "volume": 38699.0}, {"date": "2017-04-11", "close": 0.41, "volume": 5478.0}, {"date": "2017-04-12", "close": 0.41, "volume": 62823.0}, {"date": "2017-04-13", "close": 0.41, "volume": 95479.0}, {"date": "2017-04-18", "close": 0.41, "volume": 30000.0}, {"date": "2017-04-19", "close": 0.41, "volume": 10000.0}, {"date": "2017-04-20", "close": 0.41, "volume": 30000.0}, {"date": "2017-04-24", "close": 0.41, "volume": 32509.0}, {"date": "2017-04-28", "close": 0.41, "volume": 39491.0}, {"date": "2017-05-01", "close": 0.41, "volume": 21413.0}, {"date": "2017-05-02", "close": 0.39, "volume": 19745.0}, {"date": "2017-05-04", "close": 0.42, "volume": 26000.0}, {"date": "2017-05-09", "close": 0.38, "volume": 51021.0}, {"date": "2017-05-10", "close": 0.4, "volume": 11873.0}, {"date": "2017-05-11", "close": 0.4, "volume": 860.0}, {"date": "2017-05-12", "close": 0.425, "volume": 64536.0}, {"date": "2017-05-22", "close": 0.45, "volume": 9500.0}, {"date": "2017-05-23", "close": 0.44, "volume": 10694.0}, {"date": "2017-05-24", "close": 0.4, "volume": 11806.0}, {"date": "2017-05-25", "close": 0.405, "volume": 19390.0}, {"date": "2017-05-26", "close": 0.45, "volume": 2500.0}, {"date": "2017-05-31", "close": 0.42, "volume": 35230.0}, {"date": "2017-06-05", "close": 0.42, "volume": 55000.0}, {"date": "2017-06-06", "close": 0.45, "volume": 58134.0}, {"date": "2017-06-07", "close": 0.45, "volume": 8140.0}, {"date": "2017-06-09", "close": 0.45, "volume": 5591.0}, {"date": "2017-06-14", "close": 0.45, "volume": 16997.0}, {"date": "2017-06-15", "close": 0.45, "volume": 7412.0}, {"date": "2017-06-16", "close": 0.4, "volume": 85333.0}, {"date": "2017-06-19", "close": 0.4, "volume": 2175.0}, {"date": "2017-06-20", "close": 0.44, "volume": 49902.0}, {"date": "2017-06-21", "close": 0.44, "volume": 6978.0}, {"date": "2017-06-22", "close": 0.405, "volume": 17139.0}, {"date": "2017-06-26", "close": 0.4, "volume": 18000.0}, {"date": "2017-06-27", "close": 0.39, "volume": 7543.0}, {"date": "2017-06-29", "close": 0.395, "volume": 783.0}, {"date": "2017-06-30", "close": 0.38, "volume": 14535.0}, {"date": "2017-07-11", "close": 0.38, "volume": 36300.0}, {"date": "2017-07-12", "close": 0.38, "volume": 4808.0}, {"date": "2017-07-13", "close": 0.4, "volume": 7000.0}, {"date": "2017-07-21", "close": 0.4, "volume": 44119.0}, {"date": "2017-07-27", "close": 0.4, "volume": 107224.0}, {"date": "2017-08-01", "close": 0.41, "volume": 2761.0}, {"date": "2017-08-02", "close": 0.42, "volume": 5591.0}, {"date": "2017-08-03", "close": 0.42, "volume": 7756.0}, {"date": "2017-08-09", "close": 0.42, "volume": 12142.0}, {"date": "2017-08-10", "close": 0.43, "volume": 16237.0}, {"date": "2017-08-11", "close": 0.43, "volume": 11000.0}, {"date": "2017-08-14", "close": 0.4, "volume": 85000.0}, {"date": "2017-08-17", "close": 0.4, "volume": 11048.0}, {"date": "2017-08-18", "close": 0.41, "volume": 20000.0}, {"date": "2017-08-21", "close": 0.4, "volume": 8143.0}, {"date": "2017-08-22", "close": 0.4, "volume": 17500.0}, {"date": "2017-08-23", "close": 0.4, "volume": 7970.0}, {"date": "2017-08-28", "close": 0.4, "volume": 29192.0}, {"date": "2017-08-31", "close": 0.4, "volume": 7105.0}, {"date": "2017-09-04", "close": 0.425, "volume": 2500.0}, {"date": "2017-09-05", "close": 0.41, "volume": 69042.0}, {"date": "2017-09-07", "close": 0.38, "volume": 239.0}, {"date": "2017-09-08", "close": 0.385, "volume": 12000.0}, {"date": "2017-09-12", "close": 0.38, "volume": 58302.0}, {"date": "2017-09-18", "close": 0.35, "volume": 6648.0}, {"date": "2017-09-19", "close": 0.36, "volume": 87877.0}, {"date": "2017-09-22", "close": 0.395, "volume": 8666.0}, {"date": "2017-09-26", "close": 0.37, "volume": 1982.0}, {"date": "2017-09-28", "close": 0.375, "volume": 25073.0}, {"date": "2017-09-29", "close": 0.375, "volume": 11571.0}, {"date": "2017-10-04", "close": 0.375, "volume": 7500.0}, {"date": "2017-10-05", "close": 0.365, "volume": 45318.0}, {"date": "2017-10-09", "close": 0.365, "volume": 29207.0}, {"date": "2017-10-10", "close": 0.39, "volume": 62298.0}, {"date": "2017-10-11", "close": 0.39, "volume": 14161.0}, {"date": "2017-10-17", "close": 0.37, "volume": 3902.0}, {"date": "2017-10-18", "close": 0.37, "volume": 39029.0}, {"date": "2017-10-20", "close": 0.36, "volume": 289335.0}, {"date": "2017-10-23", "close": 0.35, "volume": 2713.0}, {"date": "2017-10-25", "close": 0.35, "volume": 10931.0}, {"date": "2017-10-26", "close": 0.36, "volume": 11220.0}, {"date": "2017-10-27", "close": 0.36, "volume": 9058.0}, {"date": "2017-10-30", "close": 0.375, "volume": 86613.0}, {"date": "2017-10-31", "close": 0.38, "volume": 3500.0}, {"date": "2017-11-01", "close": 0.36, "volume": 42000.0}, {"date": "2017-11-02", "close": 0.365, "volume": 1673.0}, {"date": "2017-11-07", "close": 0.365, "volume": 5387.0}, {"date": "2017-11-08", "close": 0.365, "volume": 16507.0}, {"date": "2017-11-10", "close": 0.37, "volume": 7133.0}, {"date": "2017-11-14", "close": 0.37, "volume": 2265.0}, {"date": "2017-11-16", "close": 0.365, "volume": 61123.0}, {"date": "2017-11-17", "close": 0.365, "volume": 1411.0}, {"date": "2017-11-20", "close": 0.365, "volume": 10345.0}, {"date": "2017-11-27", "close": 0.365, "volume": 8000.0}, {"date": "2017-11-29", "close": 0.345, "volume": 250465.0}, {"date": "2017-11-30", "close": 0.345, "volume": 45336.0}, {"date": "2017-12-01", "close": 0.31, "volume": 31181.0}, {"date": "2017-12-04", "close": 0.35, "volume": 31500.0}, {"date": "2017-12-05", "close": 0.35, "volume": 1500.0}, {"date": "2017-12-06", "close": 0.32, "volume": 904.0}, {"date": "2017-12-07", "close": 0.32, "volume": 956.0}, {"date": "2017-12-08", "close": 0.33, "volume": 47085.0}, {"date": "2017-12-12", "close": 0.33, "volume": 3543.0}, {"date": "2017-12-14", "close": 0.33, "volume": 22829.0}, {"date": "2017-12-15", "close": 0.33, "volume": 7184.0}, {"date": "2017-12-18", "close": 0.33, "volume": 2237.0}, {"date": "2017-12-19", "close": 0.36, "volume": 41179.0}, {"date": "2017-12-20", "close": 0.37, "volume": 37687.0}, {"date": "2017-12-21", "close": 0.375, "volume": 33530.0}, {"date": "2017-12-22", "close": 0.39, "volume": 93698.0}, {"date": "2017-12-27", "close": 0.39, "volume": 3000.0}, {"date": "2017-12-29", "close": 0.36, "volume": 13725.0}, {"date": "2018-01-03", "close": 0.38, "volume": 42000.0}, {"date": "2018-01-04", "close": 0.38, "volume": 5591.0}, {"date": "2018-01-08", "close": 0.38, "volume": 5720.0}, {"date": "2018-01-09", "close": 0.395, "volume": 85831.0}, {"date": "2018-01-11", "close": 0.37, "volume": 10333.0}, {"date": "2018-01-15", "close": 0.38, "volume": 39338.0}, {"date": "2018-01-16", "close": 0.36, "volume": 13494.0}, {"date": "2018-01-17", "close": 0.37, "volume": 126187.0}, {"date": "2018-01-18", "close": 0.4, "volume": 42841.0}, {"date": "2018-01-23", "close": 0.37, "volume": 1240.0}, {"date": "2018-01-24", "close": 0.37, "volume": 5000.0}, {"date": "2018-01-25", "close": 0.38, "volume": 50000.0}, {"date": "2018-01-29", "close": 0.395, "volume": 4650.0}, {"date": "2018-01-30", "close": 0.38, "volume": 62600.0}, {"date": "2018-02-02", "close": 0.37, "volume": 99292.0}, {"date": "2018-02-05", "close": 0.37, "volume": 1000.0}, {"date": "2018-02-07", "close": 0.38, "volume": 5674.0}, {"date": "2018-02-09", "close": 0.36, "volume": 2000.0}, {"date": "2018-02-12", "close": 0.36, "volume": 10891.0}, {"date": "2018-02-13", "close": 0.36, "volume": 5896.0}, {"date": "2018-02-15", "close": 0.35, "volume": 55341.0}, {"date": "2018-02-19", "close": 0.34, "volume": 62872.0}, {"date": "2018-02-20", "close": 0.35, "volume": 3000.0}, {"date": "2018-02-21", "close": 0.35, "volume": 8449.0}, {"date": "2018-02-22", "close": 0.35, "volume": 1342.0}, {"date": "2018-02-23", "close": 0.36, "volume": 2000.0}, {"date": "2018-02-26", "close": 0.35, "volume": 25952.0}, {"date": "2018-02-27", "close": 0.35, "volume": 5591.0}, {"date": "2018-02-28", "close": 0.35, "volume": 7371.0}, {"date": "2018-03-01", "close": 0.34, "volume": 20292.0}, {"date": "2018-03-02", "close": 0.335, "volume": 53061.0}, {"date": "2018-03-05", "close": 0.335, "volume": 42629.0}, {"date": "2018-03-06", "close": 0.335, "volume": 77847.0}, {"date": "2018-03-07", "close": 0.33, "volume": 71042.0}, {"date": "2018-03-08", "close": 0.35, "volume": 10891.0}, {"date": "2018-03-09", "close": 0.36, "volume": 41281.0}, {"date": "2018-03-13", "close": 0.365, "volume": 1544.0}, {"date": "2018-03-14", "close": 0.365, "volume": 14456.0}, {"date": "2018-03-19", "close": 0.35, "volume": 2684.0}, {"date": "2018-03-21", "close": 0.35, "volume": 13310.0}, {"date": "2018-03-23", "close": 0.35, "volume": 50000.0}, {"date": "2018-03-27", "close": 0.35, "volume": 2754.0}, {"date": "2018-03-28", "close": 0.335, "volume": 16763.0}, {"date": "2018-04-03", "close": 0.34, "volume": 3300.0}, {"date": "2018-04-04", "close": 0.34, "volume": 15000.0}, {"date": "2018-04-06", "close": 0.34, "volume": 10211.0}, {"date": "2018-04-10", "close": 0.34, "volume": 10379.0}, {"date": "2018-04-11", "close": 0.335, "volume": 5706.0}, {"date": "2018-04-12", "close": 0.325, "volume": 130640.0}, {"date": "2018-04-16", "close": 0.33, "volume": 172685.0}, {"date": "2018-04-18", "close": 0.34, "volume": 200000.0}, {"date": "2018-04-20", "close": 0.32, "volume": 70428.0}, {"date": "2018-04-23", "close": 0.34, "volume": 26643.0}, {"date": "2018-04-24", "close": 0.32, "volume": 28432.0}, {"date": "2018-04-27", "close": 0.32, "volume": 3144.0}, {"date": "2018-04-30", "close": 0.31, "volume": 4112.0}, {"date": "2018-05-01", "close": 0.305, "volume": 774.0}, {"date": "2018-05-02", "close": 0.32, "volume": 29851.0}, {"date": "2018-05-07", "close": 0.32, "volume": 9375.0}, {"date": "2018-05-08", "close": 0.315, "volume": 177235.0}, {"date": "2018-05-09", "close": 0.32, "volume": 93138.0}, {"date": "2018-05-10", "close": 0.32, "volume": 3063.0}, {"date": "2018-05-11", "close": 0.33, "volume": 26629.0}, {"date": "2018-05-14", "close": 0.325, "volume": 15410.0}, {"date": "2018-05-15", "close": 0.33, "volume": 105000.0}, {"date": "2018-05-16", "close": 0.325, "volume": 155587.0}, {"date": "2018-05-17", "close": 0.325, "volume": 50399.0}, {"date": "2018-05-18", "close": 0.325, "volume": 9515.0}, {"date": "2018-05-21", "close": 0.33, "volume": 24868.0}, {"date": "2018-05-22", "close": 0.325, "volume": 16561.0}, {"date": "2018-05-25", "close": 0.325, "volume": 1035503.0}, {"date": "2018-05-28", "close": 0.325, "volume": 6000.0}, {"date": "2018-05-29", "close": 0.325, "volume": 1550.0}, {"date": "2018-05-30", "close": 0.325, "volume": 28403.0}, {"date": "2018-05-31", "close": 0.33, "volume": 19588.0}, {"date": "2018-06-01", "close": 0.325, "volume": 38602.0}, {"date": "2018-06-04", "close": 0.325, "volume": 18226.0}, {"date": "2018-06-05", "close": 0.325, "volume": 108649.0}, {"date": "2018-06-06", "close": 0.325, "volume": 188454.0}, {"date": "2018-06-07", "close": 0.3, "volume": 125594.0}, {"date": "2018-06-08", "close": 0.31, "volume": 110475.0}, {"date": "2018-06-12", "close": 0.3, "volume": 33701.0}, {"date": "2018-06-13", "close": 0.305, "volume": 4395.0}, {"date": "2018-06-14", "close": 0.305, "volume": 120000.0}, {"date": "2018-06-18", "close": 0.3, "volume": 124076.0}, {"date": "2018-06-19", "close": 0.305, "volume": 112000.0}, {"date": "2018-06-20", "close": 0.305, "volume": 4989.0}, {"date": "2018-06-21", "close": 0.305, "volume": 58190.0}, {"date": "2018-06-25", "close": 0.305, "volume": 24817.0}, {"date": "2018-06-26", "close": 0.305, "volume": 7921.0}, {"date": "2018-06-27", "close": 0.31, "volume": 303780.0}, {"date": "2018-06-28", "close": 0.31, "volume": 13709.0}, {"date": "2018-06-29", "close": 0.3, "volume": 40095.0}, {"date": "2018-07-02", "close": 0.295, "volume": 61765.0}, {"date": "2018-07-03", "close": 0.295, "volume": 1934.0}, {"date": "2018-07-04", "close": 0.295, "volume": 28993.0}, {"date": "2018-07-09", "close": 0.29, "volume": 25000.0}, {"date": "2018-07-10", "close": 0.31, "volume": 3300.0}, {"date": "2018-07-11", "close": 0.295, "volume": 1678.0}, {"date": "2018-07-13", "close": 0.31, "volume": 973.0}, {"date": "2018-07-16", "close": 0.295, "volume": 1955.0}, {"date": "2018-07-17", "close": 0.3, "volume": 201955.0}, {"date": "2018-07-18", "close": 0.3, "volume": 248745.0}, {"date": "2018-07-19", "close": 0.305, "volume": 216051.0}, {"date": "2018-07-20", "close": 0.3, "volume": 33865.0}, {"date": "2018-07-23", "close": 0.305, "volume": 106956.0}, {"date": "2018-07-24", "close": 0.305, "volume": 266151.0}, {"date": "2018-07-25", "close": 0.315, "volume": 32193.0}, {"date": "2018-07-26", "close": 0.32, "volume": 30000.0}, {"date": "2018-07-27", "close": 0.33, "volume": 92782.0}, {"date": "2018-07-30", "close": 0.33, "volume": 39000.0}, {"date": "2018-07-31", "close": 0.31, "volume": 18626.0}, {"date": "2018-08-01", "close": 0.325, "volume": 3031.0}, {"date": "2018-08-02", "close": 0.325, "volume": 6292.0}, {"date": "2018-08-07", "close": 0.33, "volume": 60000.0}, {"date": "2018-08-10", "close": 0.33, "volume": 9714.0}, {"date": "2018-08-13", "close": 0.31, "volume": 55591.0}, {"date": "2018-08-15", "close": 0.31, "volume": 12000.0}, {"date": "2018-08-16", "close": 0.31, "volume": 121493.0}, {"date": "2018-08-17", "close": 0.3, "volume": 144426.0}, {"date": "2018-08-21", "close": 0.315, "volume": 21643.0}, {"date": "2018-08-22", "close": 0.315, "volume": 144356.0}, {"date": "2018-08-24", "close": 0.3, "volume": 256982.0}, {"date": "2018-08-27", "close": 0.295, "volume": 369106.0}, {"date": "2018-08-28", "close": 0.3, "volume": 101713.0}, {"date": "2018-08-29", "close": 0.3, "volume": 303763.0}, {"date": "2018-08-30", "close": 0.295, "volume": 1247.0}, {"date": "2018-08-31", "close": 0.3, "volume": 21915.0}, {"date": "2018-09-03", "close": 0.315, "volume": 14415.0}, {"date": "2018-09-04", "close": 0.3, "volume": 357338.0}, {"date": "2018-09-05", "close": 0.3, "volume": 50000.0}, {"date": "2018-09-07", "close": 0.295, "volume": 5591.0}, {"date": "2018-09-10", "close": 0.31, "volume": 416092.0}, {"date": "2018-09-11", "close": 0.295, "volume": 4208.0}, {"date": "2018-09-13", "close": 0.3, "volume": 30495.0}, {"date": "2018-09-18", "close": 0.31, "volume": 16527.0}, {"date": "2018-09-19", "close": 0.325, "volume": 18300.0}, {"date": "2018-09-20", "close": 0.33, "volume": 3914.0}, {"date": "2018-09-21", "close": 0.33, "volume": 30000.0}, {"date": "2018-09-24", "close": 0.335, "volume": 32274.0}, {"date": "2018-09-25", "close": 0.32, "volume": 44558.0}, {"date": "2018-09-26", "close": 0.31, "volume": 13649.0}, {"date": "2018-09-28", "close": 0.3, "volume": 56095.0}, {"date": "2018-10-02", "close": 0.3, "volume": 31702.0}, {"date": "2018-10-03", "close": 0.315, "volume": 10729.0}, {"date": "2018-10-10", "close": 0.31, "volume": 8000.0}, {"date": "2018-10-11", "close": 0.31, "volume": 3656.0}, {"date": "2018-10-15", "close": 0.32, "volume": 12770.0}, {"date": "2018-10-16", "close": 0.32, "volume": 1119.0}, {"date": "2018-10-18", "close": 0.32, "volume": 93336.0}, {"date": "2018-10-19", "close": 0.29, "volume": 23205.0}, {"date": "2018-10-25", "close": 0.26, "volume": 16379.0}, {"date": "2018-10-26", "close": 0.28, "volume": 380.0}, {"date": "2018-10-31", "close": 0.28, "volume": 18088.0}, {"date": "2018-11-05", "close": 0.35, "volume": 252844.0}, {"date": "2018-11-06", "close": 0.36, "volume": 105655.0}, {"date": "2018-11-08", "close": 0.35, "volume": 32659.0}, {"date": "2018-11-09", "close": 0.34, "volume": 21643.0}, {"date": "2018-11-13", "close": 0.34, "volume": 22418.0}, {"date": "2018-11-16", "close": 0.345, "volume": 3049.0}, {"date": "2018-11-21", "close": 0.345, "volume": 40000.0}, {"date": "2018-11-22", "close": 0.345, "volume": 260.0}, {"date": "2018-11-26", "close": 0.345, "volume": 1000.0}, {"date": "2018-11-27", "close": 0.355, "volume": 63273.0}, {"date": "2018-11-28", "close": 0.355, "volume": 26296.0}, {"date": "2018-12-03", "close": 0.35, "volume": 58641.0}, {"date": "2018-12-04", "close": 0.355, "volume": 30067.0}, {"date": "2018-12-05", "close": 0.36, "volume": 91504.0}, {"date": "2018-12-06", "close": 0.36, "volume": 34505.0}, {"date": "2018-12-10", "close": 0.36, "volume": 38756.0}, {"date": "2018-12-11", "close": 0.365, "volume": 17641.0}, {"date": "2018-12-12", "close": 0.36, "volume": 21907.0}, {"date": "2018-12-13", "close": 0.37, "volume": 137304.0}, {"date": "2018-12-14", "close": 0.37, "volume": 131759.0}, {"date": "2018-12-18", "close": 0.37, "volume": 1878.0}, {"date": "2018-12-19", "close": 0.36, "volume": 57696.0}, {"date": "2018-12-21", "close": 0.355, "volume": 92380.0}, {"date": "2018-12-31", "close": 0.38, "volume": 1341.0}, {"date": "2019-01-03", "close": 0.395, "volume": 57587.0}, {"date": "2019-01-07", "close": 0.395, "volume": 52430.0}, {"date": "2019-01-08", "close": 0.395, "volume": 3000.0}, {"date": "2019-01-14", "close": 0.4, "volume": 13924.0}, {"date": "2019-01-15", "close": 0.4, "volume": 5669.0}, {"date": "2019-01-24", "close": 0.36, "volume": 1342.0}, {"date": "2019-01-25", "close": 0.38, "volume": 247886.0}, {"date": "2019-01-29", "close": 0.375, "volume": 79933.0}, {"date": "2019-01-30", "close": 0.38, "volume": 191842.0}, {"date": "2019-01-31", "close": 0.385, "volume": 71166.0}, {"date": "2019-02-01", "close": 0.395, "volume": 64050.0}, {"date": "2019-02-04", "close": 0.39, "volume": 75303.0}, {"date": "2019-02-05", "close": 0.38, "volume": 35039.0}, {"date": "2019-02-06", "close": 0.38, "volume": 2531.0}, {"date": "2019-02-07", "close": 0.38, "volume": 1.0}, {"date": "2019-02-11", "close": 0.385, "volume": 1400.0}, {"date": "2019-02-12", "close": 0.375, "volume": 5072.0}, {"date": "2019-02-13", "close": 0.355, "volume": 50000.0}, {"date": "2019-02-15", "close": 0.365, "volume": 65409.0}, {"date": "2019-02-18", "close": 0.375, "volume": 7985.0}, {"date": "2019-02-19", "close": 0.375, "volume": 82858.0}, {"date": "2019-02-22", "close": 0.38, "volume": 77682.0}, {"date": "2019-02-25", "close": 0.375, "volume": 41847.0}, {"date": "2019-02-26", "close": 0.375, "volume": 19455.0}, {"date": "2019-02-28", "close": 0.37, "volume": 101406.0}, {"date": "2019-03-01", "close": 0.365, "volume": 175752.0}, {"date": "2019-03-05", "close": 0.36, "volume": 90000.0}, {"date": "2019-03-06", "close": 0.36, "volume": 89962.0}, {"date": "2019-03-07", "close": 0.36, "volume": 11955.0}, {"date": "2019-03-08", "close": 0.365, "volume": 43.0}, {"date": "2019-03-12", "close": 0.365, "volume": 16000.0}, {"date": "2019-03-14", "close": 0.375, "volume": 60000.0}, {"date": "2019-03-18", "close": 0.37, "volume": 20000.0}, {"date": "2019-03-20", "close": 0.37, "volume": 748.0}, {"date": "2019-03-21", "close": 0.37, "volume": 2409.0}, {"date": "2019-03-22", "close": 0.37, "volume": 8297.0}, {"date": "2019-03-25", "close": 0.38, "volume": 1700.0}, {"date": "2019-03-27", "close": 0.35, "volume": 17978.0}, {"date": "2019-03-28", "close": 0.355, "volume": 7130.0}, {"date": "2019-04-01", "close": 0.35, "volume": 15302.0}, {"date": "2019-04-04", "close": 0.35, "volume": 29570.0}, {"date": "2019-04-05", "close": 0.375, "volume": 8204.0}, {"date": "2019-04-08", "close": 0.35, "volume": 10445.0}, {"date": "2019-04-09", "close": 0.35, "volume": 11614.0}, {"date": "2019-04-10", "close": 0.35, "volume": 22105.0}, {"date": "2019-04-15", "close": 0.35, "volume": 33762.0}, {"date": "2019-04-16", "close": 0.35, "volume": 334.0}, {"date": "2019-04-17", "close": 0.34, "volume": 35061.0}, {"date": "2019-04-23", "close": 0.34, "volume": 23364.0}, {"date": "2019-04-29", "close": 0.335, "volume": 36304.0}, {"date": "2019-04-30", "close": 0.345, "volume": 3000.0}, {"date": "2019-05-02", "close": 0.34, "volume": 27142.0}, {"date": "2019-05-06", "close": 0.34, "volume": 19950.0}, {"date": "2019-05-08", "close": 0.345, "volume": 19203.0}, {"date": "2019-05-09", "close": 0.32, "volume": 14000.0}, {"date": "2019-05-17", "close": 0.32, "volume": 77432.0}, {"date": "2019-05-20", "close": 0.33, "volume": 713.0}, {"date": "2019-05-21", "close": 0.32, "volume": 7378070.0}, {"date": "2019-05-24", "close": 0.34, "volume": 51821.0}, {"date": "2019-05-27", "close": 0.345, "volume": 46596.0}, {"date": "2019-05-28", "close": 0.35, "volume": 20930.0}, {"date": "2019-05-30", "close": 0.35, "volume": 30693.0}, {"date": "2019-05-31", "close": 0.35, "volume": 34432.0}, {"date": "2019-06-03", "close": 0.345, "volume": 70753.0}, {"date": "2019-06-04", "close": 0.34, "volume": 224040.0}, {"date": "2019-06-05", "close": 0.34, "volume": 144948.0}, {"date": "2019-06-06", "close": 0.33, "volume": 60235.0}, {"date": "2019-06-07", "close": 0.335, "volume": 4437.0}, {"date": "2019-06-11", "close": 0.33, "volume": 237626.0}, {"date": "2019-06-12", "close": 0.33, "volume": 43578.0}, {"date": "2019-06-13", "close": 0.325, "volume": 73749.0}, {"date": "2019-06-14", "close": 0.32, "volume": 212871.0}, {"date": "2019-06-17", "close": 0.32, "volume": 84482.0}, {"date": "2019-06-18", "close": 0.32, "volume": 28143.0}, {"date": "2019-06-19", "close": 0.325, "volume": 2481.0}, {"date": "2019-06-20", "close": 0.34, "volume": 222034.0}, {"date": "2019-06-21", "close": 0.345, "volume": 70000.0}, {"date": "2019-06-24", "close": 0.345, "volume": 440579.0}, {"date": "2019-06-25", "close": 0.345, "volume": 26850.0}, {"date": "2019-06-26", "close": 0.345, "volume": 14384.0}, {"date": "2019-06-28", "close": 0.34, "volume": 79464.0}, {"date": "2019-07-01", "close": 0.355, "volume": 29651.0}, {"date": "2019-07-02", "close": 0.355, "volume": 1500.0}, {"date": "2019-07-04", "close": 0.345, "volume": 23850.0}, {"date": "2019-07-09", "close": 0.345, "volume": 88692.0}, {"date": "2019-07-11", "close": 0.345, "volume": 1678.0}, {"date": "2019-07-18", "close": 0.37, "volume": 93821.0}, {"date": "2019-07-19", "close": 0.4, "volume": 4250.0}, {"date": "2019-07-22", "close": 0.38, "volume": 73360.0}, {"date": "2019-07-23", "close": 0.4, "volume": 18369.0}, {"date": "2019-07-25", "close": 0.4, "volume": 9576.0}, {"date": "2019-07-26", "close": 0.4, "volume": 18674.0}, {"date": "2019-07-29", "close": 0.405, "volume": 39626.0}, {"date": "2019-07-30", "close": 0.405, "volume": 81099.0}, {"date": "2019-07-31", "close": 0.405, "volume": 19151.0}, {"date": "2019-08-01", "close": 0.405, "volume": 9498.0}, {"date": "2019-08-02", "close": 0.42, "volume": 59413.0}, {"date": "2019-08-05", "close": 0.42, "volume": 6288.0}, {"date": "2019-08-06", "close": 0.43, "volume": 108045.0}, {"date": "2019-08-08", "close": 0.445, "volume": 125140.0}, {"date": "2019-08-09", "close": 0.42, "volume": 5591.0}, {"date": "2019-08-12", "close": 0.44, "volume": 107624.0}, {"date": "2019-08-13", "close": 0.44, "volume": 56409.0}, {"date": "2019-08-14", "close": 0.41, "volume": 43960.0}, {"date": "2019-08-15", "close": 0.42, "volume": 37000.0}, {"date": "2019-08-19", "close": 0.42, "volume": 45000.0}, {"date": "2019-08-21", "close": 0.415, "volume": 232.0}, {"date": "2019-08-22", "close": 0.42, "volume": 112308.0}, {"date": "2019-08-23", "close": 0.4, "volume": 7500.0}, {"date": "2019-08-26", "close": 0.425, "volume": 63363.0}, {"date": "2019-08-27", "close": 0.43, "volume": 100000.0}, {"date": "2019-08-28", "close": 0.44, "volume": 10367.0}, {"date": "2019-08-29", "close": 0.43, "volume": 12201.0}, {"date": "2019-09-02", "close": 0.44, "volume": 50000.0}, {"date": "2019-09-03", "close": 0.44, "volume": 2000.0}, {"date": "2019-09-05", "close": 0.44, "volume": 26490.0}, {"date": "2019-09-06", "close": 0.43, "volume": 17204.0}, {"date": "2019-09-09", "close": 0.43, "volume": 23680.0}, {"date": "2019-09-11", "close": 0.4, "volume": 25000.0}, {"date": "2019-09-12", "close": 0.425, "volume": 20516.0}, {"date": "2019-09-13", "close": 0.41, "volume": 11484.0}, {"date": "2019-09-16", "close": 0.41, "volume": 13790.0}, {"date": "2019-09-17", "close": 0.4, "volume": 48607.0}, {"date": "2019-09-18", "close": 0.41, "volume": 23395.0}, {"date": "2019-09-20", "close": 0.415, "volume": 123129.0}, {"date": "2019-09-23", "close": 0.42, "volume": 100757.0}, {"date": "2019-09-24", "close": 0.43, "volume": 41444.0}, {"date": "2019-09-26", "close": 0.42, "volume": 500.0}, {"date": "2019-09-30", "close": 0.42, "volume": 14500.0}, {"date": "2019-10-01", "close": 0.41, "volume": 214822.0}, {"date": "2019-10-02", "close": 0.405, "volume": 7000.0}, {"date": "2019-10-03", "close": 0.4, "volume": 5939.0}, {"date": "2019-10-04", "close": 0.395, "volume": 109586.0}, {"date": "2019-10-07", "close": 0.42, "volume": 15000.0}, {"date": "2019-10-08", "close": 0.42, "volume": 35675.0}, {"date": "2019-10-09", "close": 0.43, "volume": 34410.0}, {"date": "2019-10-14", "close": 0.42, "volume": 15000.0}, {"date": "2019-10-16", "close": 0.42, "volume": 34852.0}, {"date": "2019-10-22", "close": 0.41, "volume": 37674.0}, {"date": "2019-10-23", "close": 0.405, "volume": 40271.0}, {"date": "2019-10-25", "close": 0.385, "volume": 24596.0}, {"date": "2019-10-28", "close": 0.4, "volume": 120798.0}, {"date": "2019-10-30", "close": 0.4, "volume": 31779.0}, {"date": "2019-10-31", "close": 0.395, "volume": 50000.0}, {"date": "2019-11-01", "close": 0.425, "volume": 202105.0}, {"date": "2019-11-04", "close": 0.45, "volume": 591407.0}, {"date": "2019-11-05", "close": 0.44, "volume": 8992.0}, {"date": "2019-11-08", "close": 0.44, "volume": 112240.0}, {"date": "2019-11-12", "close": 0.44, "volume": 1013.0}, {"date": "2019-11-14", "close": 0.445, "volume": 1286.0}, {"date": "2019-11-15", "close": 0.445, "volume": 6201.0}, {"date": "2019-11-19", "close": 0.435, "volume": 13283.0}, {"date": "2019-11-20", "close": 0.46, "volume": 190000.0}, {"date": "2019-11-22", "close": 0.43, "volume": 50000.0}, {"date": "2019-11-26", "close": 0.455, "volume": 120474.0}, {"date": "2019-11-27", "close": 0.455, "volume": 84123.0}, {"date": "2019-11-28", "close": 0.455, "volume": 72122.0}, {"date": "2019-11-29", "close": 0.46, "volume": 51387.0}, {"date": "2019-12-02", "close": 0.45, "volume": 174827.0}, {"date": "2019-12-03", "close": 0.45, "volume": 182262.0}, {"date": "2019-12-04", "close": 0.445, "volume": 284292.0}, {"date": "2019-12-05", "close": 0.45, "volume": 350000.0}, {"date": "2019-12-06", "close": 0.48, "volume": 92871.0}, {"date": "2019-12-09", "close": 0.51, "volume": 118286.0}, {"date": "2019-12-10", "close": 0.52, "volume": 82255.0}, {"date": "2019-12-12", "close": 0.515, "volume": 50000.0}, {"date": "2019-12-16", "close": 0.475, "volume": 6600.0}, {"date": "2019-12-17", "close": 0.48, "volume": 50000.0}, {"date": "2019-12-20", "close": 0.47, "volume": 50032.0}, {"date": "2019-12-23", "close": 0.465, "volume": 74730.0}, {"date": "2019-12-24", "close": 0.455, "volume": 85396.0}, {"date": "2019-12-27", "close": 0.45, "volume": 166518.0}, {"date": "2019-12-31", "close": 0.46, "volume": 12634.0}, {"date": "2020-01-02", "close": 0.455, "volume": 16760.0}, {"date": "2020-01-03", "close": 0.47, "volume": 33068.0}, {"date": "2020-01-06", "close": 0.46, "volume": 51500.0}, {"date": "2020-01-07", "close": 0.47, "volume": 16000.0}, {"date": "2020-01-08", "close": 0.485, "volume": 161945.0}, {"date": "2020-01-10", "close": 0.475, "volume": 60000.0}, {"date": "2020-01-14", "close": 0.47, "volume": 17204.0}, {"date": "2020-01-15", "close": 0.47, "volume": 17006.0}, {"date": "2020-01-16", "close": 0.47, "volume": 1104.0}, {"date": "2020-01-17", "close": 0.47, "volume": 5314.0}, {"date": "2020-01-20", "close": 0.47, "volume": 4058.0}, {"date": "2020-01-22", "close": 0.47, "volume": 8896.0}, {"date": "2020-01-23", "close": 0.445, "volume": 113626.0}, {"date": "2020-01-24", "close": 0.45, "volume": 14000.0}, {"date": "2020-01-28", "close": 0.445, "volume": 86672.0}, {"date": "2020-01-29", "close": 0.445, "volume": 1772.0}, {"date": "2020-01-30", "close": 0.445, "volume": 1400.0}, {"date": "2020-02-03", "close": 0.445, "volume": 7000.0}, {"date": "2020-02-04", "close": 0.45, "volume": 3500.0}, {"date": "2020-02-05", "close": 0.45, "volume": 20580.0}, {"date": "2020-02-06", "close": 0.46, "volume": 90500.0}, {"date": "2020-02-07", "close": 0.45, "volume": 32245.0}, {"date": "2020-02-12", "close": 0.465, "volume": 4755.0}, {"date": "2020-02-13", "close": 0.46, "volume": 3727810.0}, {"date": "2020-02-17", "close": 0.475, "volume": 32914.0}, {"date": "2020-02-18", "close": 0.475, "volume": 47204.0}, {"date": "2020-02-19", "close": 0.47, "volume": 26689.0}, {"date": "2020-02-21", "close": 0.48, "volume": 12429.0}, {"date": "2020-02-24", "close": 0.48, "volume": 12944.0}, {"date": "2020-02-25", "close": 0.46, "volume": 14000.0}, {"date": "2020-02-26", "close": 0.455, "volume": 131754.0}, {"date": "2020-02-27", "close": 0.45, "volume": 43157.0}, {"date": "2020-02-28", "close": 0.4, "volume": 74101.0}, {"date": "2020-03-02", "close": 0.425, "volume": 45007.0}, {"date": "2020-03-03", "close": 0.43, "volume": 5314.0}, {"date": "2020-03-04", "close": 0.435, "volume": 43523.0}, {"date": "2020-03-05", "close": 0.42, "volume": 17500.0}, {"date": "2020-03-06", "close": 0.44, "volume": 20000.0}, {"date": "2020-03-09", "close": 0.415, "volume": 73800.0}, {"date": "2020-03-10", "close": 0.395, "volume": 132426.0}, {"date": "2020-03-11", "close": 0.395, "volume": 44691.0}, {"date": "2020-03-12", "close": 0.4, "volume": 128444.0}, {"date": "2020-03-13", "close": 0.38, "volume": 15000.0}, {"date": "2020-03-16", "close": 0.36, "volume": 413618.0}, {"date": "2020-03-17", "close": 0.36, "volume": 100544.0}, {"date": "2020-03-18", "close": 0.4, "volume": 27011.0}, {"date": "2020-03-20", "close": 0.37, "volume": 3724.0}, {"date": "2020-03-23", "close": 0.37, "volume": 8937.0}, {"date": "2020-03-25", "close": 0.33, "volume": 83274.0}, {"date": "2020-03-26", "close": 0.4, "volume": 11461.0}, {"date": "2020-03-27", "close": 0.4, "volume": 100000.0}, {"date": "2020-03-30", "close": 0.38, "volume": 15589.0}, {"date": "2020-03-31", "close": 0.37, "volume": 17046.0}, {"date": "2020-04-03", "close": 0.395, "volume": 3771.0}, {"date": "2020-04-06", "close": 0.37, "volume": 75972.0}, {"date": "2020-04-07", "close": 0.38, "volume": 104506.0}, {"date": "2020-04-14", "close": 0.415, "volume": 40002.0}, {"date": "2020-04-15", "close": 0.395, "volume": 8018.0}, {"date": "2020-04-16", "close": 0.4, "volume": 52952.0}, {"date": "2020-04-20", "close": 0.43, "volume": 92366.0}, {"date": "2020-04-21", "close": 0.425, "volume": 20000.0}, {"date": "2020-04-27", "close": 0.385, "volume": 22793.0}, {"date": "2020-04-30", "close": 0.39, "volume": 52385.0}, {"date": "2020-05-01", "close": 0.395, "volume": 84061.0}, {"date": "2020-05-04", "close": 0.42, "volume": 10318.0}, {"date": "2020-05-05", "close": 0.42, "volume": 44176.0}, {"date": "2020-05-06", "close": 0.425, "volume": 40998.0}, {"date": "2020-05-07", "close": 0.39, "volume": 60877.0}, {"date": "2020-05-08", "close": 0.42, "volume": 21901.0}, {"date": "2020-05-11", "close": 0.42, "volume": 103099.0}, {"date": "2020-05-12", "close": 0.43, "volume": 17712.0}, {"date": "2020-05-13", "close": 0.44, "volume": 20000.0}, {"date": "2020-05-14", "close": 0.46, "volume": 35858.0}, {"date": "2020-05-15", "close": 0.47, "volume": 14232.0}, {"date": "2020-05-18", "close": 0.47, "volume": 11529.0}, {"date": "2020-05-19", "close": 0.46, "volume": 23539.0}, {"date": "2020-05-21", "close": 0.46, "volume": 1461.0}, {"date": "2020-05-22", "close": 0.46, "volume": 3539.0}, {"date": "2020-05-25", "close": 0.425, "volume": 4300.0}, {"date": "2020-05-26", "close": 0.46, "volume": 8000.0}, {"date": "2020-05-27", "close": 0.42, "volume": 115769.0}, {"date": "2020-05-28", "close": 0.42, "volume": 21605.0}, {"date": "2020-06-02", "close": 0.435, "volume": 15931.0}, {"date": "2020-06-03", "close": 0.45, "volume": 15891.0}, {"date": "2020-06-05", "close": 0.435, "volume": 1004.0}, {"date": "2020-06-09", "close": 0.45, "volume": 16969.0}, {"date": "2020-06-11", "close": 0.435, "volume": 97913.0}, {"date": "2020-06-12", "close": 0.435, "volume": 123525.0}, {"date": "2020-06-15", "close": 0.435, "volume": 2300.0}, {"date": "2020-06-16", "close": 0.435, "volume": 118527.0}, {"date": "2020-06-17", "close": 0.44, "volume": 142263.0}, {"date": "2020-06-18", "close": 0.425, "volume": 12000.0}, {"date": "2020-06-19", "close": 0.42, "volume": 80042.0}, {"date": "2020-06-22", "close": 0.41, "volume": 80175.0}, {"date": "2020-06-23", "close": 0.43, "volume": 13000.0}, {"date": "2020-06-24", "close": 0.43, "volume": 10000.0}, {"date": "2020-06-26", "close": 0.43, "volume": 4170.0}, {"date": "2020-06-29", "close": 0.44, "volume": 20000.0}, {"date": "2020-06-30", "close": 0.475, "volume": 87636.0}, {"date": "2020-07-01", "close": 0.47, "volume": 161794.0}, {"date": "2020-07-03", "close": 0.47, "volume": 19489.0}, {"date": "2020-07-08", "close": 0.48, "volume": 134453.0}, {"date": "2020-07-09", "close": 0.475, "volume": 69414.0}, {"date": "2020-07-10", "close": 0.49, "volume": 4081.0}, {"date": "2020-07-14", "close": 0.475, "volume": 62170.0}, {"date": "2020-07-20", "close": 0.465, "volume": 221152.0}, {"date": "2020-07-21", "close": 0.455, "volume": 2739.0}, {"date": "2020-07-22", "close": 0.475, "volume": 55165.0}, {"date": "2020-07-23", "close": 0.47, "volume": 5931.0}, {"date": "2020-07-24", "close": 0.45, "volume": 340737.0}, {"date": "2020-07-27", "close": 0.46, "volume": 89800.0}, {"date": "2020-07-28", "close": 0.47, "volume": 225436.0}, {"date": "2020-07-29", "close": 0.45, "volume": 31553.0}, {"date": "2020-07-30", "close": 0.45, "volume": 25623.0}, {"date": "2020-07-31", "close": 0.46, "volume": 57165.0}, {"date": "2020-08-03", "close": 0.46, "volume": 32847.0}, {"date": "2020-08-04", "close": 0.5, "volume": 545713.0}, {"date": "2020-08-05", "close": 0.51, "volume": 483177.0}, {"date": "2020-08-06", "close": 0.525, "volume": 168259.0}, {"date": "2020-08-07", "close": 0.525, "volume": 15784.0}, {"date": "2020-08-10", "close": 0.53, "volume": 256927.0}, {"date": "2020-08-11", "close": 0.53, "volume": 91292.0}, {"date": "2020-08-12", "close": 0.51, "volume": 114289.0}, {"date": "2020-08-13", "close": 0.52, "volume": 30000.0}, {"date": "2020-08-14", "close": 0.55, "volume": 151536.0}, {"date": "2020-08-17", "close": 0.56, "volume": 69487.0}, {"date": "2020-08-18", "close": 0.54, "volume": 151858.0}, {"date": "2020-08-19", "close": 0.53, "volume": 94096.0}, {"date": "2020-08-21", "close": 0.535, "volume": 20412.0}, {"date": "2020-08-24", "close": 0.56, "volume": 166495.0}, {"date": "2020-08-25", "close": 0.56, "volume": 72510.0}, {"date": "2020-08-26", "close": 0.55, "volume": 96266.0}, {"date": "2020-08-27", "close": 0.54, "volume": 68047.0}, {"date": "2020-08-28", "close": 0.53, "volume": 166428.0}, {"date": "2020-08-31", "close": 0.55, "volume": 19456.0}, {"date": "2020-09-01", "close": 0.54, "volume": 20210.0}, {"date": "2020-09-02", "close": 0.535, "volume": 39004.0}, {"date": "2020-09-03", "close": 0.53, "volume": 2000.0}, {"date": "2020-09-04", "close": 0.52, "volume": 10000.0}, {"date": "2020-09-07", "close": 0.53, "volume": 7824.0}, {"date": "2020-09-08", "close": 0.53, "volume": 66218.0}, {"date": "2020-09-09", "close": 0.53, "volume": 63166.0}, {"date": "2020-09-10", "close": 0.51, "volume": 52775.0}, {"date": "2020-09-11", "close": 0.52, "volume": 9959.0}, {"date": "2020-09-15", "close": 0.505, "volume": 304677.0}, {"date": "2020-09-16", "close": 0.5, "volume": 22546.0}, {"date": "2020-09-17", "close": 0.5, "volume": 1000.0}, {"date": "2020-09-22", "close": 0.49, "volume": 22999.0}, {"date": "2020-09-24", "close": 0.5, "volume": 118100.0}, {"date": "2020-09-25", "close": 0.5, "volume": 116001.0}, {"date": "2020-09-28", "close": 0.49, "volume": 90035.0}, {"date": "2020-09-29", "close": 0.5, "volume": 72118.0}, {"date": "2020-10-02", "close": 0.5, "volume": 117161.0}, {"date": "2020-10-05", "close": 0.5, "volume": 20000.0}, {"date": "2020-10-06", "close": 0.5, "volume": 31850.0}, {"date": "2020-10-08", "close": 0.5, "volume": 53572.0}, {"date": "2020-10-12", "close": 0.505, "volume": 184785.0}, {"date": "2020-10-14", "close": 0.515, "volume": 46480.0}, {"date": "2020-10-15", "close": 0.515, "volume": 4966.0}, {"date": "2020-10-16", "close": 0.52, "volume": 23883.0}, {"date": "2020-10-19", "close": 0.5, "volume": 8936.0}, {"date": "2020-10-22", "close": 0.545, "volume": 64940.0}, {"date": "2020-10-26", "close": 0.54, "volume": 19980.0}, {"date": "2020-10-28", "close": 0.535, "volume": 3600.0}, {"date": "2020-10-29", "close": 0.525, "volume": 8702.0}, {"date": "2020-10-30", "close": 0.525, "volume": 8001.0}, {"date": "2020-11-02", "close": 0.5, "volume": 14973.0}, {"date": "2020-11-03", "close": 0.5, "volume": 532.0}, {"date": "2020-11-09", "close": 0.51, "volume": 47271.0}, {"date": "2020-11-10", "close": 0.505, "volume": 25860.0}, {"date": "2020-11-12", "close": 0.49, "volume": 50000.0}, {"date": "2020-11-17", "close": 0.505, "volume": 10309.0}, {"date": "2020-11-18", "close": 0.5, "volume": 1400.0}, {"date": "2020-11-20", "close": 0.495, "volume": 43958.0}, {"date": "2020-11-23", "close": 0.48, "volume": 8000.0}, {"date": "2020-11-24", "close": 0.47, "volume": 43931.0}, {"date": "2020-11-25", "close": 0.455, "volume": 54615.0}, {"date": "2020-11-26", "close": 0.49, "volume": 180095.0}, {"date": "2020-11-27", "close": 0.455, "volume": 114632.0}, {"date": "2020-11-30", "close": 0.45, "volume": 149737.0}, {"date": "2020-12-01", "close": 0.445, "volume": 6621.0}, {"date": "2020-12-02", "close": 0.45, "volume": 90652.0}, {"date": "2020-12-03", "close": 0.46, "volume": 188471.0}, {"date": "2020-12-04", "close": 0.45, "volume": 127757.0}, {"date": "2020-12-07", "close": 0.445, "volume": 97573.0}, {"date": "2020-12-08", "close": 0.45, "volume": 485242.0}, {"date": "2020-12-09", "close": 0.45, "volume": 76504.0}, {"date": "2020-12-10", "close": 0.46, "volume": 73780.0}, {"date": "2020-12-11", "close": 0.455, "volume": 76623.0}, {"date": "2020-12-14", "close": 0.45, "volume": 137388.0}, {"date": "2020-12-15", "close": 0.45, "volume": 9600.0}, {"date": "2020-12-16", "close": 0.45, "volume": 19900.0}, {"date": "2020-12-17", "close": 0.47, "volume": 55885.0}, {"date": "2020-12-18", "close": 0.47, "volume": 2127.0}, {"date": "2020-12-22", "close": 0.45, "volume": 30079.0}, {"date": "2020-12-23", "close": 0.445, "volume": 5000.0}, {"date": "2020-12-24", "close": 0.445, "volume": 137162.0}, {"date": "2020-12-29", "close": 0.44, "volume": 197904.0}, {"date": "2020-12-30", "close": 0.44, "volume": 68473.0}, {"date": "2020-12-31", "close": 0.44, "volume": 109546.0}, {"date": "2021-01-05", "close": 0.45, "volume": 163597.0}, {"date": "2021-01-07", "close": 0.45, "volume": 79629.0}, {"date": "2021-01-08", "close": 0.46, "volume": 6394.0}, {"date": "2021-01-11", "close": 0.435, "volume": 30624.0}, {"date": "2021-01-12", "close": 0.435, "volume": 3371.0}, {"date": "2021-01-13", "close": 0.44, "volume": 206331.0}, {"date": "2021-01-14", "close": 0.435, "volume": 223342.0}, {"date": "2021-01-15", "close": 0.44, "volume": 196057.0}, {"date": "2021-01-18", "close": 0.42, "volume": 60000.0}, {"date": "2021-01-19", "close": 0.42, "volume": 35136.0}, {"date": "2021-01-21", "close": 0.43, "volume": 49786.0}, {"date": "2021-01-22", "close": 0.43, "volume": 110817.0}, {"date": "2021-01-25", "close": 0.43, "volume": 15183.0}, {"date": "2021-01-27", "close": 0.43, "volume": 4074.0}, {"date": "2021-01-28", "close": 0.42, "volume": 20000.0}, {"date": "2021-02-01", "close": 0.42, "volume": 57000.0}, {"date": "2021-02-02", "close": 0.425, "volume": 25000.0}, {"date": "2021-02-03", "close": 0.43, "volume": 7507.0}, {"date": "2021-02-04", "close": 0.42, "volume": 87098.0}, {"date": "2021-02-05", "close": 0.41, "volume": 231835.0}, {"date": "2021-02-08", "close": 0.42, "volume": 66050.0}, {"date": "2021-02-10", "close": 0.41, "volume": 151119.0}, {"date": "2021-02-11", "close": 0.42, "volume": 124515.0}, {"date": "2021-02-12", "close": 0.415, "volume": 10000.0}, {"date": "2021-02-15", "close": 0.415, "volume": 95713.0}, {"date": "2021-02-16", "close": 0.415, "volume": 32185.0}, {"date": "2021-02-17", "close": 0.405, "volume": 67482.0}, {"date": "2021-02-18", "close": 0.41, "volume": 236660.0}, {"date": "2021-02-19", "close": 0.405, "volume": 2500.0}, {"date": "2021-02-22", "close": 0.41, "volume": 89975.0}, {"date": "2021-02-23", "close": 0.405, "volume": 12333.0}, {"date": "2021-02-24", "close": 0.395, "volume": 78000.0}, {"date": "2021-02-26", "close": 0.355, "volume": 31541.0}, {"date": "2021-03-01", "close": 0.395, "volume": 8000.0}, {"date": "2021-03-02", "close": 0.395, "volume": 40853.0}, {"date": "2021-03-03", "close": 0.395, "volume": 21680.0}, {"date": "2021-03-04", "close": 0.39, "volume": 70858.0}, {"date": "2021-03-05", "close": 0.39, "volume": 12000.0}, {"date": "2021-03-08", "close": 0.38, "volume": 10000.0}, {"date": "2021-03-09", "close": 0.38, "volume": 12000.0}, {"date": "2021-03-10", "close": 0.36, "volume": 183611.0}, {"date": "2021-03-11", "close": 0.38, "volume": 1221022.0}, {"date": "2021-03-12", "close": 0.36, "volume": 141476.0}, {"date": "2021-03-15", "close": 0.34, "volume": 271472.0}, {"date": "2021-03-16", "close": 0.345, "volume": 1300.0}, {"date": "2021-03-17", "close": 0.36, "volume": 82567.0}, {"date": "2021-03-18", "close": 0.37, "volume": 222000.0}, {"date": "2021-03-19", "close": 0.35, "volume": 195487.0}, {"date": "2021-03-22", "close": 0.35, "volume": 2110851.0}, {"date": "2021-03-23", "close": 0.35, "volume": 674448.0}, {"date": "2021-03-24", "close": 0.345, "volume": 439274.0}, {"date": "2021-03-25", "close": 0.34, "volume": 206369.0}, {"date": "2021-03-26", "close": 0.35, "volume": 152274.0}, {"date": "2021-03-29", "close": 0.35, "volume": 432452.0}, {"date": "2021-03-30", "close": 0.34, "volume": 66772.0}, {"date": "2021-03-31", "close": 0.34, "volume": 103267.0}, {"date": "2021-04-01", "close": 0.35, "volume": 170258.0}, {"date": "2021-04-06", "close": 0.34, "volume": 174999.0}, {"date": "2021-04-07", "close": 0.34, "volume": 272523.0}, {"date": "2021-04-08", "close": 0.34, "volume": 105591.0}, {"date": "2021-04-09", "close": 0.355, "volume": 195500.0}, {"date": "2021-04-12", "close": 0.36, "volume": 306912.0}, {"date": "2021-04-13", "close": 0.34, "volume": 250000.0}, {"date": "2021-04-14", "close": 0.34, "volume": 265000.0}, {"date": "2021-04-15", "close": 0.34, "volume": 881049.0}, {"date": "2021-04-16", "close": 0.34, "volume": 974927.0}, {"date": "2021-04-19", "close": 0.395, "volume": 98267.0}, {"date": "2021-04-20", "close": 0.41, "volume": 17498.0}, {"date": "2021-04-21", "close": 0.4, "volume": 170675.0}, {"date": "2021-04-22", "close": 0.39, "volume": 7166.0}, {"date": "2021-04-23", "close": 0.39, "volume": 69587.0}, {"date": "2021-04-26", "close": 0.38, "volume": 231793.0}, {"date": "2021-04-28", "close": 0.4, "volume": 61782.0}, {"date": "2021-04-29", "close": 0.41, "volume": 61282.0}, {"date": "2021-04-30", "close": 0.41, "volume": 13912.0}, {"date": "2021-05-03", "close": 0.4, "volume": 28219.0}, {"date": "2021-05-04", "close": 0.4, "volume": 7760.0}, {"date": "2021-05-05", "close": 0.4, "volume": 13892.0}, {"date": "2021-05-06", "close": 0.4, "volume": 3129.0}, {"date": "2021-05-07", "close": 0.42, "volume": 200279.0}, {"date": "2021-05-10", "close": 0.42, "volume": 50864.0}, {"date": "2021-05-11", "close": 0.42, "volume": 15570.0}, {"date": "2021-05-12", "close": 0.42, "volume": 10952.0}, {"date": "2021-05-13", "close": 0.425, "volume": 20000.0}, {"date": "2021-05-14", "close": 0.43, "volume": 83443.0}, {"date": "2021-05-17", "close": 0.43, "volume": 23188.0}, {"date": "2021-05-20", "close": 0.42, "volume": 94168.0}, {"date": "2021-05-24", "close": 0.43, "volume": 10395.0}, {"date": "2021-05-25", "close": 0.42, "volume": 32857.0}, {"date": "2021-05-26", "close": 0.43, "volume": 64605.0}, {"date": "2021-05-27", "close": 0.44, "volume": 18675.0}, {"date": "2021-05-28", "close": 0.45, "volume": 9458.0}, {"date": "2021-06-01", "close": 0.45, "volume": 9597.0}, {"date": "2021-06-02", "close": 0.465, "volume": 31000.0}, {"date": "2021-06-03", "close": 0.43, "volume": 34261.0}, {"date": "2021-06-07", "close": 0.435, "volume": 84315.0}, {"date": "2021-06-08", "close": 0.44, "volume": 32595.0}, {"date": "2021-06-09", "close": 0.41, "volume": 138436.0}, {"date": "2021-06-10", "close": 0.41, "volume": 17684.0}, {"date": "2021-06-11", "close": 0.47, "volume": 7481.0}, {"date": "2021-06-15", "close": 0.455, "volume": 6871.0}, {"date": "2021-06-16", "close": 0.455, "volume": 7.0}, {"date": "2021-06-17", "close": 0.42, "volume": 10000.0}, {"date": "2021-06-18", "close": 0.42, "volume": 43.0}, {"date": "2021-06-21", "close": 0.42, "volume": 232593.0}, {"date": "2021-06-22", "close": 0.45, "volume": 6842.0}, {"date": "2021-06-24", "close": 0.45, "volume": 9133.0}, {"date": "2021-06-25", "close": 0.405, "volume": 62324.0}, {"date": "2021-06-28", "close": 0.41, "volume": 279191.0}, {"date": "2021-06-29", "close": 0.4, "volume": 167472.0}, {"date": "2021-06-30", "close": 0.435, "volume": 122209.0}, {"date": "2021-07-01", "close": 0.44, "volume": 199158.0}, {"date": "2021-07-02", "close": 0.46, "volume": 100000.0}, {"date": "2021-07-05", "close": 0.455, "volume": 20000.0}, {"date": "2021-07-06", "close": 0.45, "volume": 61880.0}, {"date": "2021-07-07", "close": 0.455, "volume": 78723.0}, {"date": "2021-07-08", "close": 0.45, "volume": 56658.0}, {"date": "2021-07-09", "close": 0.455, "volume": 19000.0}, {"date": "2021-07-12", "close": 0.46, "volume": 16660.0}, {"date": "2021-07-13", "close": 0.46, "volume": 9363.0}, {"date": "2021-07-14", "close": 0.45, "volume": 22819.0}, {"date": "2021-07-15", "close": 0.45, "volume": 2190.0}, {"date": "2021-07-16", "close": 0.455, "volume": 49900.0}, {"date": "2021-07-19", "close": 0.45, "volume": 69622.0}, {"date": "2021-07-20", "close": 0.45, "volume": 136304.0}, {"date": "2021-07-21", "close": 0.45, "volume": 130000.0}, {"date": "2021-07-22", "close": 0.45, "volume": 74135.0}, {"date": "2021-07-23", "close": 0.44, "volume": 77387.0}, {"date": "2021-07-26", "close": 0.455, "volume": 60852.0}, {"date": "2021-07-27", "close": 0.45, "volume": 32440.0}, {"date": "2021-07-28", "close": 0.45, "volume": 17400.0}, {"date": "2021-07-29", "close": 0.44, "volume": 13064.0}, {"date": "2021-07-30", "close": 0.44, "volume": 20000.0}, {"date": "2021-08-03", "close": 0.43, "volume": 50000.0}, {"date": "2021-08-04", "close": 0.44, "volume": 20000.0}, {"date": "2021-08-06", "close": 0.45, "volume": 48209.0}, {"date": "2021-08-10", "close": 0.45, "volume": 2790.0}, {"date": "2021-08-11", "close": 0.44, "volume": 99534.0}, {"date": "2021-08-12", "close": 0.45, "volume": 92257.0}, {"date": "2021-08-16", "close": 0.455, "volume": 50000.0}, {"date": "2021-08-19", "close": 0.445, "volume": 2270.0}, {"date": "2021-08-23", "close": 0.445, "volume": 674.0}, {"date": "2021-08-24", "close": 0.43, "volume": 26825.0}, {"date": "2021-08-25", "close": 0.43, "volume": 5939.0}, {"date": "2021-08-27", "close": 0.435, "volume": 1172.0}, {"date": "2021-08-30", "close": 0.43, "volume": 10000.0}, {"date": "2021-08-31", "close": 0.44, "volume": 5931.0}, {"date": "2021-09-01", "close": 0.44, "volume": 15300.0}, {"date": "2021-09-06", "close": 0.445, "volume": 10386.0}, {"date": "2021-09-07", "close": 0.445, "volume": 67536.0}, {"date": "2021-09-08", "close": 0.44, "volume": 6000.0}, {"date": "2021-09-09", "close": 0.445, "volume": 42200.0}, {"date": "2021-09-10", "close": 0.45, "volume": 15964.0}, {"date": "2021-09-13", "close": 0.45, "volume": 27211.0}, {"date": "2021-09-14", "close": 0.44, "volume": 67064.0}, {"date": "2021-09-15", "close": 0.45, "volume": 73330.0}, {"date": "2021-09-16", "close": 0.415, "volume": 75223.0}, {"date": "2021-09-17", "close": 0.44, "volume": 5616.0}, {"date": "2021-09-20", "close": 0.44, "volume": 28500.0}, {"date": "2021-09-22", "close": 0.45, "volume": 94102.0}, {"date": "2021-09-30", "close": 0.44, "volume": 16782.0}, {"date": "2021-10-01", "close": 0.42, "volume": 4380.0}, {"date": "2021-10-05", "close": 0.41, "volume": 3538.0}, {"date": "2021-10-06", "close": 0.465, "volume": 152548.0}, {"date": "2021-10-07", "close": 0.47, "volume": 262440.0}, {"date": "2021-10-08", "close": 0.48, "volume": 95126.0}, {"date": "2021-10-11", "close": 0.48, "volume": 7272.0}, {"date": "2021-10-12", "close": 0.475, "volume": 96785.0}, {"date": "2021-10-13", "close": 0.51, "volume": 195110.0}, {"date": "2021-10-14", "close": 0.52, "volume": 189311.0}, {"date": "2021-10-15", "close": 0.52, "volume": 122339.0}, {"date": "2021-10-18", "close": 0.51, "volume": 118066.0}, {"date": "2021-10-19", "close": 0.48, "volume": 118896.0}, {"date": "2021-10-20", "close": 0.48, "volume": 71771.0}, {"date": "2021-10-25", "close": 0.475, "volume": 18110.0}, {"date": "2021-10-26", "close": 0.47, "volume": 36981.0}, {"date": "2021-10-28", "close": 0.5, "volume": 54994.0}, {"date": "2021-10-29", "close": 0.485, "volume": 38217.0}, {"date": "2021-11-02", "close": 0.485, "volume": 143.0}, {"date": "2021-11-03", "close": 0.48, "volume": 121302.0}, {"date": "2021-11-04", "close": 0.49, "volume": 1600.0}, {"date": "2021-11-05", "close": 0.48, "volume": 6394.0}, {"date": "2021-11-11", "close": 0.495, "volume": 13824.0}, {"date": "2021-11-12", "close": 0.495, "volume": 17676.0}, {"date": "2021-11-15", "close": 0.48, "volume": 67904.0}, {"date": "2021-11-16", "close": 0.48, "volume": 20715.0}, {"date": "2021-11-17", "close": 0.465, "volume": 7310.0}, {"date": "2021-11-18", "close": 0.465, "volume": 64986.0}, {"date": "2021-11-25", "close": 0.465, "volume": 22203.0}, {"date": "2021-11-26", "close": 0.46, "volume": 151811.0}, {"date": "2021-11-29", "close": 0.475, "volume": 2500.0}, {"date": "2021-12-01", "close": 0.44, "volume": 12503.0}, {"date": "2021-12-02", "close": 0.455, "volume": 18200.0}, {"date": "2021-12-03", "close": 0.445, "volume": 48116.0}, {"date": "2021-12-07", "close": 0.445, "volume": 44526.0}, {"date": "2021-12-08", "close": 0.48, "volume": 10000.0}, {"date": "2021-12-10", "close": 0.46, "volume": 39989.0}, {"date": "2021-12-15", "close": 0.495, "volume": 81500.0}, {"date": "2021-12-16", "close": 0.495, "volume": 39500.0}, {"date": "2021-12-20", "close": 0.44, "volume": 4322.0}, {"date": "2021-12-23", "close": 0.42, "volume": 12000.0}, {"date": "2021-12-29", "close": 0.425, "volume": 7422.0}, {"date": "2021-12-30", "close": 0.445, "volume": 1566.0}, {"date": "2021-12-31", "close": 0.53, "volume": 115120.0}, {"date": "2022-01-04", "close": 0.56, "volume": 54169.0}, {"date": "2022-01-05", "close": 0.55, "volume": 920.0}, {"date": "2022-01-06", "close": 0.495, "volume": 44954.0}, {"date": "2022-01-07", "close": 0.475, "volume": 3577.0}, {"date": "2022-01-10", "close": 0.495, "volume": 2800.0}, {"date": "2022-01-11", "close": 0.495, "volume": 10000.0}, {"date": "2022-01-12", "close": 0.52, "volume": 13959.0}, {"date": "2022-01-13", "close": 0.52, "volume": 920.0}, {"date": "2022-01-18", "close": 0.52, "volume": 1112.0}, {"date": "2022-01-19", "close": 0.5275, "volume": 10.0}, {"date": "2022-01-20", "close": 0.5275, "volume": 10925.0}, {"date": "2022-01-21", "close": 0.52, "volume": 22546.0}, {"date": "2022-01-24", "close": 0.52, "volume": 1450.0}, {"date": "2022-01-27", "close": 0.5, "volume": 6000.0}, {"date": "2022-01-28", "close": 0.465, "volume": 69520.0}, {"date": "2022-01-31", "close": 0.52, "volume": 148040.0}, {"date": "2022-02-01", "close": 0.51, "volume": 448823.0}, {"date": "2022-02-04", "close": 0.5, "volume": 24970.0}, {"date": "2022-02-07", "close": 0.5, "volume": 16000.0}, {"date": "2022-02-08", "close": 0.5, "volume": 9901.0}, {"date": "2022-02-09", "close": 0.5, "volume": 34291.0}, {"date": "2022-02-10", "close": 0.5, "volume": 212411.0}, {"date": "2022-02-11", "close": 0.5, "volume": 63920.0}, {"date": "2022-02-14", "close": 0.49, "volume": 210420.0}, {"date": "2022-02-15", "close": 0.49, "volume": 25000.0}, {"date": "2022-02-16", "close": 0.49, "volume": 9747.0}, {"date": "2022-02-22", "close": 0.49, "volume": 32400.0}, {"date": "2022-02-23", "close": 0.49, "volume": 10360.0}, {"date": "2022-02-24", "close": 0.47, "volume": 106861.0}, {"date": "2022-02-25", "close": 0.45, "volume": 35051.0}, {"date": "2022-03-01", "close": 0.47, "volume": 20000.0}, {"date": "2022-03-02", "close": 0.485, "volume": 15000.0}, {"date": "2022-03-03", "close": 0.49, "volume": 32371.0}, {"date": "2022-03-07", "close": 0.49, "volume": 5761.0}, {"date": "2022-03-08", "close": 0.53, "volume": 158457.0}, {"date": "2022-03-09", "close": 0.505, "volume": 204908.0}, {"date": "2022-03-14", "close": 0.54, "volume": 95198.0}, {"date": "2022-03-15", "close": 0.55, "volume": 183838.0}, {"date": "2022-03-16", "close": 0.525, "volume": 247057.0}, {"date": "2022-03-17", "close": 0.52, "volume": 235831.0}, {"date": "2022-03-18", "close": 0.53, "volume": 221500.0}, {"date": "2022-03-21", "close": 0.53, "volume": 67845.0}, {"date": "2022-03-22", "close": 0.52, "volume": 66747.0}, {"date": "2022-03-23", "close": 0.52, "volume": 266266.0}, {"date": "2022-03-24", "close": 0.515, "volume": 240891.0}, {"date": "2022-03-25", "close": 0.53, "volume": 56851.0}, {"date": "2022-03-28", "close": 0.54, "volume": 40398.0}, {"date": "2022-03-29", "close": 0.54, "volume": 84720.0}, {"date": "2022-03-30", "close": 0.535, "volume": 145064.0}, {"date": "2022-03-31", "close": 0.53, "volume": 386862.0}, {"date": "2022-04-01", "close": 0.54, "volume": 385964.0}, {"date": "2022-04-04", "close": 0.55, "volume": 213272.0}, {"date": "2022-04-05", "close": 0.545, "volume": 43262.0}, {"date": "2022-04-06", "close": 0.545, "volume": 285173.0}, {"date": "2022-04-07", "close": 0.54, "volume": 122819.0}, {"date": "2022-04-08", "close": 0.53, "volume": 146561.0}, {"date": "2022-04-11", "close": 0.485, "volume": 347407.0}, {"date": "2022-04-12", "close": 0.49, "volume": 385562.0}, {"date": "2022-04-13", "close": 0.485, "volume": 139158.0}, {"date": "2022-04-14", "close": 0.49, "volume": 367093.0}, {"date": "2022-04-19", "close": 0.5, "volume": 67648.0}, {"date": "2022-04-20", "close": 0.49, "volume": 235622.0}, {"date": "2022-04-21", "close": 0.49, "volume": 132377.0}, {"date": "2022-04-22", "close": 0.49, "volume": 184000.0}, {"date": "2022-04-26", "close": 0.485, "volume": 75108.0}, {"date": "2022-04-27", "close": 0.485, "volume": 205577.0}, {"date": "2022-04-28", "close": 0.48, "volume": 179666.0}, {"date": "2022-04-29", "close": 0.48, "volume": 42000.0}, {"date": "2022-05-02", "close": 0.475, "volume": 186322.0}, {"date": "2022-05-03", "close": 0.48, "volume": 101024.0}, {"date": "2022-05-04", "close": 0.465, "volume": 326563.0}, {"date": "2022-05-06", "close": 0.455, "volume": 80394.0}, {"date": "2022-05-09", "close": 0.455, "volume": 100579.0}, {"date": "2022-05-10", "close": 0.445, "volume": 138834.0}, {"date": "2022-05-11", "close": 0.45, "volume": 28822.0}, {"date": "2022-05-12", "close": 0.46, "volume": 117650.0}, {"date": "2022-05-13", "close": 0.465, "volume": 140660.0}, {"date": "2022-05-16", "close": 0.465, "volume": 35059.0}, {"date": "2022-05-17", "close": 0.465, "volume": 47133.0}, {"date": "2022-05-19", "close": 0.455, "volume": 156840.0}, {"date": "2022-05-20", "close": 0.45, "volume": 65294.0}, {"date": "2022-05-23", "close": 0.445, "volume": 100948.0}, {"date": "2022-05-24", "close": 0.47, "volume": 143200.0}, {"date": "2022-05-25", "close": 0.475, "volume": 20000.0}, {"date": "2022-05-26", "close": 0.475, "volume": 12501.0}, {"date": "2022-05-27", "close": 0.475, "volume": 25000.0}, {"date": "2022-05-30", "close": 0.47, "volume": 45000.0}, {"date": "2022-05-31", "close": 0.47, "volume": 15000.0}, {"date": "2022-06-01", "close": 0.47, "volume": 5000.0}, {"date": "2022-06-02", "close": 0.465, "volume": 188428.0}, {"date": "2022-06-03", "close": 0.475, "volume": 20000.0}, {"date": "2022-06-06", "close": 0.465, "volume": 67000.0}, {"date": "2022-06-07", "close": 0.47, "volume": 38807.0}, {"date": "2022-06-08", "close": 0.465, "volume": 46216.0}, {"date": "2022-06-09", "close": 0.48, "volume": 20015.0}, {"date": "2022-06-10", "close": 0.45, "volume": 32947.0}, {"date": "2022-06-14", "close": 0.47, "volume": 69700.0}, {"date": "2022-06-15", "close": 0.465, "volume": 2.0}, {"date": "2022-06-16", "close": 0.45, "volume": 20625.0}, {"date": "2022-06-17", "close": 0.44, "volume": 28708.0}, {"date": "2022-06-20", "close": 0.45, "volume": 40157.0}, {"date": "2022-06-21", "close": 0.445, "volume": 72809.0}, {"date": "2022-06-22", "close": 0.445, "volume": 134037.0}, {"date": "2022-06-23", "close": 0.445, "volume": 114001.0}, {"date": "2022-06-24", "close": 0.445, "volume": 23000.0}, {"date": "2022-06-27", "close": 0.45, "volume": 202090.0}, {"date": "2022-06-28", "close": 0.445, "volume": 72777.0}, {"date": "2022-06-29", "close": 0.445, "volume": 26707.0}, {"date": "2022-06-30", "close": 0.45, "volume": 126426.0}, {"date": "2022-07-01", "close": 0.44, "volume": 118017.0}, {"date": "2022-07-04", "close": 0.44, "volume": 41426.0}, {"date": "2022-07-06", "close": 0.44, "volume": 49821.0}, {"date": "2022-07-07", "close": 0.44, "volume": 5000.0}, {"date": "2022-07-08", "close": 0.44, "volume": 24000.0}, {"date": "2022-07-11", "close": 0.445, "volume": 25496.0}, {"date": "2022-07-13", "close": 0.445, "volume": 57075.0}, {"date": "2022-07-14", "close": 0.45, "volume": 30360.0}, {"date": "2022-07-15", "close": 0.445, "volume": 35001.0}, {"date": "2022-07-18", "close": 0.445, "volume": 46780.0}, {"date": "2022-07-19", "close": 0.445, "volume": 49776.0}, {"date": "2022-07-20", "close": 0.44, "volume": 37400.0}, {"date": "2022-07-21", "close": 0.445, "volume": 128507.0}, {"date": "2022-07-22", "close": 0.45, "volume": 1.0}, {"date": "2022-07-26", "close": 0.445, "volume": 75098.0}, {"date": "2022-07-27", "close": 0.445, "volume": 25000.0}, {"date": "2022-07-28", "close": 0.45, "volume": 31312.0}, {"date": "2022-07-29", "close": 0.44, "volume": 60489.0}, {"date": "2022-08-01", "close": 0.445, "volume": 64999.0}, {"date": "2022-08-02", "close": 0.44, "volume": 213485.0}, {"date": "2022-08-03", "close": 0.43, "volume": 127483.0}, {"date": "2022-08-04", "close": 0.44, "volume": 40000.0}, {"date": "2022-08-05", "close": 0.44, "volume": 247500.0}, {"date": "2022-08-08", "close": 0.44, "volume": 50000.0}, {"date": "2022-08-09", "close": 0.44, "volume": 43681.0}, {"date": "2022-08-10", "close": 0.44, "volume": 92526.0}, {"date": "2022-08-11", "close": 0.425, "volume": 131225.0}, {"date": "2022-08-12", "close": 0.44, "volume": 30000.0}, {"date": "2022-08-15", "close": 0.435, "volume": 79035.0}, {"date": "2022-08-16", "close": 0.435, "volume": 78202.0}, {"date": "2022-08-17", "close": 0.44, "volume": 64309.0}, {"date": "2022-08-18", "close": 0.44, "volume": 121306.0}, {"date": "2022-08-19", "close": 0.44, "volume": 14828.0}, {"date": "2022-08-22", "close": 0.44, "volume": 100438.0}, {"date": "2022-08-23", "close": 0.44, "volume": 23000.0}, {"date": "2022-08-24", "close": 0.44, "volume": 113993.0}, {"date": "2022-08-25", "close": 0.45, "volume": 152572.0}, {"date": "2022-08-26", "close": 0.445, "volume": 83492.0}, {"date": "2022-08-29", "close": 0.45, "volume": 87000.0}, {"date": "2022-08-30", "close": 0.46, "volume": 14039.0}, {"date": "2022-08-31", "close": 0.46, "volume": 4000.0}, {"date": "2022-09-01", "close": 0.46, "volume": 26199.0}, {"date": "2022-09-02", "close": 0.46, "volume": 100543.0}, {"date": "2022-09-05", "close": 0.46, "volume": 79106.0}, {"date": "2022-09-06", "close": 0.47, "volume": 27747.0}, {"date": "2022-09-07", "close": 0.465, "volume": 54172.0}, {"date": "2022-09-08", "close": 0.46, "volume": 55265.0}, {"date": "2022-09-09", "close": 0.465, "volume": 160006.0}, {"date": "2022-09-12", "close": 0.47, "volume": 102625.0}, {"date": "2022-09-13", "close": 0.47, "volume": 40000.0}, {"date": "2022-09-14", "close": 0.47, "volume": 81149.0}, {"date": "2022-09-15", "close": 0.47, "volume": 25000.0}, {"date": "2022-09-16", "close": 0.47, "volume": 501.0}, {"date": "2022-09-19", "close": 0.44, "volume": 194305.0}, {"date": "2022-09-20", "close": 0.45, "volume": 127498.0}, {"date": "2022-09-21", "close": 0.45, "volume": 78102.0}, {"date": "2022-09-23", "close": 0.45, "volume": 63000.0}, {"date": "2022-09-26", "close": 0.45, "volume": 25000.0}, {"date": "2022-09-27", "close": 0.445, "volume": 193459.0}, {"date": "2022-09-28", "close": 0.45, "volume": 577.0}, {"date": "2022-09-29", "close": 0.45, "volume": 206742.0}, {"date": "2022-09-30", "close": 0.44, "volume": 83813.0}, {"date": "2022-10-03", "close": 0.445, "volume": 94358.0}, {"date": "2022-10-04", "close": 0.45, "volume": 78219.0}, {"date": "2022-10-05", "close": 0.47, "volume": 100006.0}, {"date": "2022-10-07", "close": 0.46, "volume": 28630.0}, {"date": "2022-10-10", "close": 0.45, "volume": 74553.0}, {"date": "2022-10-11", "close": 0.45, "volume": 26694.0}, {"date": "2022-10-12", "close": 0.45, "volume": 43083.0}, {"date": "2022-10-13", "close": 0.45, "volume": 118719.0}, {"date": "2022-10-14", "close": 0.44, "volume": 19399.0}, {"date": "2022-10-17", "close": 0.44, "volume": 172320.0}, {"date": "2022-10-18", "close": 0.44, "volume": 26722.0}, {"date": "2022-10-19", "close": 0.43, "volume": 125419.0}, {"date": "2022-10-20", "close": 0.44, "volume": 27000.0}, {"date": "2022-10-21", "close": 0.44, "volume": 12272.0}, {"date": "2022-10-24", "close": 0.44, "volume": 1200.0}, {"date": "2022-10-25", "close": 0.44, "volume": 5.0}, {"date": "2022-10-26", "close": 0.435, "volume": 155650.0}, {"date": "2022-10-27", "close": 0.45, "volume": 59918.0}, {"date": "2022-10-28", "close": 0.45, "volume": 110000.0}, {"date": "2022-10-31", "close": 0.435, "volume": 67830.0}, {"date": "2022-11-01", "close": 0.455, "volume": 125309.0}, {"date": "2022-11-02", "close": 0.465, "volume": 52972.0}, {"date": "2022-11-03", "close": 0.455, "volume": 93976.0}, {"date": "2022-11-04", "close": 0.445, "volume": 91401.0}, {"date": "2022-11-07", "close": 0.455, "volume": 110000.0}, {"date": "2022-11-08", "close": 0.46, "volume": 101976.0}, {"date": "2022-11-09", "close": 0.455, "volume": 65000.0}, {"date": "2022-11-10", "close": 0.465, "volume": 147049.0}, {"date": "2022-11-11", "close": 0.47, "volume": 643949.0}, {"date": "2022-11-14", "close": 0.46, "volume": 179090.0}, {"date": "2022-11-15", "close": 0.465, "volume": 249953.0}, {"date": "2022-11-16", "close": 0.47, "volume": 79303.0}, {"date": "2022-11-17", "close": 0.47, "volume": 103855.0}, {"date": "2022-11-18", "close": 0.47, "volume": 70000.0}, {"date": "2022-11-21", "close": 0.47, "volume": 570934.0}, {"date": "2022-11-22", "close": 0.475, "volume": 113018.0}, {"date": "2022-11-23", "close": 0.475, "volume": 160007.0}, {"date": "2022-11-24", "close": 0.475, "volume": 156317.0}, {"date": "2022-11-25", "close": 0.48, "volume": 100208.0}, {"date": "2022-11-28", "close": 0.47, "volume": 121527.0}, {"date": "2022-11-29", "close": 0.465, "volume": 172705.0}, {"date": "2022-11-30", "close": 0.47, "volume": 98810.0}, {"date": "2022-12-01", "close": 0.47, "volume": 172213.0}, {"date": "2022-12-02", "close": 0.475, "volume": 236799.0}, {"date": "2022-12-05", "close": 0.48, "volume": 98184.0}, {"date": "2022-12-06", "close": 0.48, "volume": 155308.0}, {"date": "2022-12-07", "close": 0.48, "volume": 103079.0}, {"date": "2022-12-08", "close": 0.48, "volume": 101042.0}, {"date": "2022-12-09", "close": 0.48, "volume": 121811.0}, {"date": "2022-12-12", "close": 0.47, "volume": 208048.0}, {"date": "2022-12-13", "close": 0.475, "volume": 171276.0}, {"date": "2022-12-14", "close": 0.48, "volume": 122883.0}, {"date": "2022-12-15", "close": 0.475, "volume": 94500.0}, {"date": "2022-12-16", "close": 0.475, "volume": 136863.0}, {"date": "2022-12-19", "close": 0.47, "volume": 164551.0}, {"date": "2022-12-20", "close": 0.475, "volume": 110053.0}, {"date": "2022-12-21", "close": 0.48, "volume": 53248.0}, {"date": "2022-12-22", "close": 0.48, "volume": 86122.0}, {"date": "2022-12-23", "close": 0.48, "volume": 143728.0}, {"date": "2022-12-28", "close": 0.48, "volume": 133558.0}, {"date": "2022-12-29", "close": 0.49, "volume": 96773.0}, {"date": "2022-12-30", "close": 0.49, "volume": 80021.0}, {"date": "2023-01-03", "close": 0.485, "volume": 339910.0}, {"date": "2023-01-04", "close": 0.485, "volume": 218542.0}, {"date": "2023-01-05", "close": 0.485, "volume": 151365.0}, {"date": "2023-01-06", "close": 0.49, "volume": 117685.0}, {"date": "2023-01-09", "close": 0.49, "volume": 183723.0}, {"date": "2023-01-10", "close": 0.495, "volume": 150000.0}, {"date": "2023-01-11", "close": 0.495, "volume": 70021.0}, {"date": "2023-01-12", "close": 0.5, "volume": 146360.0}, {"date": "2023-01-13", "close": 0.495, "volume": 162489.0}, {"date": "2023-01-16", "close": 0.495, "volume": 129452.0}, {"date": "2023-01-17", "close": 0.495, "volume": 135243.0}, {"date": "2023-01-18", "close": 0.49, "volume": 266071.0}, {"date": "2023-01-19", "close": 0.4925, "volume": 70234.0}, {"date": "2023-01-20", "close": 0.495, "volume": 189829.0}, {"date": "2023-01-23", "close": 0.495, "volume": 85923.0}, {"date": "2023-01-24", "close": 0.5, "volume": 94324.0}, {"date": "2023-01-25", "close": 0.49, "volume": 232000.0}, {"date": "2023-01-27", "close": 0.5, "volume": 114851.0}, {"date": "2023-01-30", "close": 0.495, "volume": 179463.0}, {"date": "2023-01-31", "close": 0.5, "volume": 413680.0}, {"date": "2023-02-01", "close": 0.505, "volume": 155626.0}, {"date": "2023-02-02", "close": 0.505, "volume": 188545.0}, {"date": "2023-02-03", "close": 0.51, "volume": 266630.0}, {"date": "2023-02-06", "close": 0.51, "volume": 532575.0}, {"date": "2023-02-07", "close": 0.505, "volume": 163449.0}, {"date": "2023-02-08", "close": 0.5, "volume": 273728.0}, {"date": "2023-02-09", "close": 0.505, "volume": 142808.0}, {"date": "2023-02-10", "close": 0.51, "volume": 197828.0}, {"date": "2023-02-13", "close": 0.505, "volume": 169848.0}, {"date": "2023-02-14", "close": 0.505, "volume": 210387.0}, {"date": "2023-02-15", "close": 0.5, "volume": 110090.0}, {"date": "2023-02-16", "close": 0.5, "volume": 5236.0}, {"date": "2023-02-17", "close": 0.5, "volume": 54000.0}, {"date": "2023-02-20", "close": 0.505, "volume": 389821.0}, {"date": "2023-02-21", "close": 0.5, "volume": 19101.0}, {"date": "2023-02-22", "close": 0.49, "volume": 123499.0}, {"date": "2023-02-24", "close": 0.485, "volume": 50028.0}, {"date": "2023-02-28", "close": 0.48, "volume": 100791.0}, {"date": "2023-03-01", "close": 0.485, "volume": 95750.0}, {"date": "2023-03-02", "close": 0.475, "volume": 265071.0}, {"date": "2023-03-03", "close": 0.475, "volume": 36251.0}, {"date": "2023-03-06", "close": 0.48, "volume": 87001.0}, {"date": "2023-03-07", "close": 0.48, "volume": 96546.0}, {"date": "2023-03-08", "close": 0.48, "volume": 62002.0}, {"date": "2023-03-09", "close": 0.475, "volume": 19000.0}, {"date": "2023-03-10", "close": 0.48, "volume": 81079.0}, {"date": "2023-03-13", "close": 0.455, "volume": 50000.0}, {"date": "2023-03-14", "close": 0.46, "volume": 23115.0}, {"date": "2023-03-15", "close": 0.47, "volume": 106565.0}, {"date": "2023-03-16", "close": 0.47, "volume": 8128.0}, {"date": "2023-03-22", "close": 0.475, "volume": 1505.0}, {"date": "2023-03-24", "close": 0.46, "volume": 20947.0}, {"date": "2023-03-28", "close": 0.455, "volume": 28266.0}, {"date": "2023-03-29", "close": 0.455, "volume": 4490.0}, {"date": "2023-03-30", "close": 0.455, "volume": 265619.0}, {"date": "2023-04-03", "close": 0.455, "volume": 32200.0}, {"date": "2023-04-04", "close": 0.455, "volume": 12240.0}, {"date": "2023-04-05", "close": 0.46, "volume": 211500.0}, {"date": "2023-04-06", "close": 0.455, "volume": 26051.0}, {"date": "2023-04-11", "close": 0.455, "volume": 261297.0}, {"date": "2023-04-12", "close": 0.455, "volume": 22214.0}, {"date": "2023-04-13", "close": 0.46, "volume": 72024.0}, {"date": "2023-04-17", "close": 0.46, "volume": 234492.0}, {"date": "2023-04-18", "close": 0.46, "volume": 90309.0}, {"date": "2023-04-19", "close": 0.46, "volume": 45759.0}, {"date": "2023-04-20", "close": 0.46, "volume": 1200.0}, {"date": "2023-04-21", "close": 0.45, "volume": 110002.0}, {"date": "2023-04-24", "close": 0.45, "volume": 20005.0}, {"date": "2023-04-26", "close": 0.455, "volume": 50000.0}, {"date": "2023-04-27", "close": 0.45, "volume": 50000.0}, {"date": "2023-04-28", "close": 0.465, "volume": 43079.0}, {"date": "2023-05-01", "close": 0.465, "volume": 61000.0}, {"date": "2023-05-02", "close": 0.465, "volume": 4000.0}, {"date": "2023-05-03", "close": 0.46, "volume": 13305.0}, {"date": "2023-05-04", "close": 0.465, "volume": 2500.0}, {"date": "2023-05-05", "close": 0.46, "volume": 18750.0}, {"date": "2023-05-08", "close": 0.46, "volume": 7464.0}, {"date": "2023-05-09", "close": 0.455, "volume": 23252.0}, {"date": "2023-05-10", "close": 0.45, "volume": 54983.0}, {"date": "2023-05-11", "close": 0.45, "volume": 22614.0}, {"date": "2023-05-12", "close": 0.46, "volume": 9690.0}, {"date": "2023-05-18", "close": 0.46, "volume": 6569.0}, {"date": "2023-05-22", "close": 0.45, "volume": 123103.0}, {"date": "2023-05-24", "close": 0.46, "volume": 10963.0}, {"date": "2023-05-25", "close": 0.445, "volume": 5500.0}, {"date": "2023-05-26", "close": 0.45, "volume": 70000.0}, {"date": "2023-05-29", "close": 0.46, "volume": 108687.0}, {"date": "2023-05-30", "close": 0.45, "volume": 5000.0}, {"date": "2023-05-31", "close": 0.45, "volume": 17294.0}, {"date": "2023-06-02", "close": 0.45, "volume": 34898.0}, {"date": "2023-06-05", "close": 0.45, "volume": 132000.0}, {"date": "2023-06-06", "close": 0.445, "volume": 11400.0}, {"date": "2023-06-07", "close": 0.445, "volume": 14239.0}, {"date": "2023-06-08", "close": 0.455, "volume": 41200.0}, {"date": "2023-06-09", "close": 0.44, "volume": 50233.0}, {"date": "2023-06-13", "close": 0.44, "volume": 3796.0}, {"date": "2023-06-14", "close": 0.445, "volume": 97797.0}, {"date": "2023-06-15", "close": 0.445, "volume": 33259.0}, {"date": "2023-06-19", "close": 0.44, "volume": 121000.0}, {"date": "2023-06-20", "close": 0.44, "volume": 23203.0}, {"date": "2023-06-22", "close": 0.435, "volume": 8274.0}, {"date": "2023-06-23", "close": 0.45, "volume": 117802.0}, {"date": "2023-06-26", "close": 0.435, "volume": 5000.0}, {"date": "2023-06-27", "close": 0.435, "volume": 31326.0}, {"date": "2023-06-28", "close": 0.43, "volume": 5516.0}, {"date": "2023-06-29", "close": 0.43, "volume": 50000.0}, {"date": "2023-06-30", "close": 0.44, "volume": 102000.0}, {"date": "2023-07-04", "close": 0.44, "volume": 157351.0}, {"date": "2023-07-05", "close": 0.45, "volume": 4000.0}, {"date": "2023-07-06", "close": 0.435, "volume": 10013.0}, {"date": "2023-07-07", "close": 0.43, "volume": 46559.0}, {"date": "2023-07-10", "close": 0.435, "volume": 48172.0}, {"date": "2023-07-11", "close": 0.445, "volume": 50007.0}, {"date": "2023-07-12", "close": 0.44, "volume": 15000.0}, {"date": "2023-07-13", "close": 0.44, "volume": 18704.0}, {"date": "2023-07-17", "close": 0.43, "volume": 84140.0}, {"date": "2023-07-18", "close": 0.43, "volume": 19580.0}, {"date": "2023-07-19", "close": 0.43, "volume": 55000.0}, {"date": "2023-07-20", "close": 0.43, "volume": 45000.0}, {"date": "2023-07-21", "close": 0.44, "volume": 97470.0}, {"date": "2023-07-25", "close": 0.44, "volume": 5021.0}, {"date": "2023-07-26", "close": 0.43, "volume": 83258.0}, {"date": "2023-07-27", "close": 0.43, "volume": 184485.0}, {"date": "2023-07-28", "close": 0.44, "volume": 35294.0}, {"date": "2023-07-31", "close": 0.435, "volume": 1004.0}, {"date": "2023-08-01", "close": 0.435, "volume": 100001.0}, {"date": "2023-08-02", "close": 0.435, "volume": 38536.0}, {"date": "2023-08-03", "close": 0.435, "volume": 63337.0}, {"date": "2023-08-07", "close": 0.435, "volume": 81663.0}, {"date": "2023-08-08", "close": 0.435, "volume": 77858.0}, {"date": "2023-08-09", "close": 0.435, "volume": 65000.0}, {"date": "2023-08-10", "close": 0.45, "volume": 32044.0}, {"date": "2023-08-11", "close": 0.44, "volume": 92500.0}, {"date": "2023-08-14", "close": 0.44, "volume": 30000.0}, {"date": "2023-08-15", "close": 0.435, "volume": 10000.0}, {"date": "2023-08-16", "close": 0.435, "volume": 56000.0}, {"date": "2023-08-17", "close": 0.435, "volume": 1586.0}, {"date": "2023-08-18", "close": 0.445, "volume": 122835.0}, {"date": "2023-08-21", "close": 0.435, "volume": 51118.0}, {"date": "2023-08-22", "close": 0.43, "volume": 77943.0}, {"date": "2023-08-24", "close": 0.44, "volume": 53257.0}, {"date": "2023-08-25", "close": 0.44, "volume": 73500.0}, {"date": "2023-08-28", "close": 0.435, "volume": 101753.0}, {"date": "2023-08-29", "close": 0.445, "volume": 165203.0}, {"date": "2023-08-30", "close": 0.43, "volume": 172642.0}, {"date": "2023-08-31", "close": 0.425, "volume": 75220.0}, {"date": "2023-09-04", "close": 0.435, "volume": 10000.0}, {"date": "2023-09-05", "close": 0.435, "volume": 13000.0}, {"date": "2023-09-06", "close": 0.435, "volume": 28141.0}, {"date": "2023-09-07", "close": 0.435, "volume": 19916.0}, {"date": "2023-09-08", "close": 0.435, "volume": 1137.0}, {"date": "2023-09-11", "close": 0.43, "volume": 7970.0}, {"date": "2023-09-12", "close": 0.43, "volume": 71826.0}, {"date": "2023-09-13", "close": 0.435, "volume": 55000.0}, {"date": "2023-09-14", "close": 0.435, "volume": 250243.0}, {"date": "2023-09-20", "close": 0.4325, "volume": 109979.0}, {"date": "2023-09-21", "close": 0.435, "volume": 40376.0}, {"date": "2023-09-22", "close": 0.435, "volume": 55186.0}, {"date": "2023-09-25", "close": 0.43, "volume": 52281.0}, {"date": "2023-09-26", "close": 0.43, "volume": 101482.0}, {"date": "2023-09-27", "close": 0.42, "volume": 178302.0}, {"date": "2023-09-28", "close": 0.415, "volume": 55746.0}, {"date": "2023-09-29", "close": 0.415, "volume": 17323.0}, {"date": "2023-10-02", "close": 0.42, "volume": 51397.0}, {"date": "2023-10-03", "close": 0.42, "volume": 35700.0}, {"date": "2023-10-04", "close": 0.42, "volume": 7500.0}, {"date": "2023-10-05", "close": 0.42, "volume": 25903.0}, {"date": "2023-10-06", "close": 0.425, "volume": 8000.0}, {"date": "2023-10-09", "close": 0.42, "volume": 100000.0}, {"date": "2023-10-10", "close": 0.41, "volume": 150481.0}, {"date": "2023-10-11", "close": 0.41, "volume": 50000.0}, {"date": "2023-10-12", "close": 0.415, "volume": 99511.0}, {"date": "2023-10-16", "close": 0.425, "volume": 47306.0}, {"date": "2023-10-17", "close": 0.42, "volume": 40000.0}, {"date": "2023-10-18", "close": 0.43, "volume": 126300.0}, {"date": "2023-10-19", "close": 0.43, "volume": 65154.0}, {"date": "2023-10-20", "close": 0.435, "volume": 43008.0}, {"date": "2023-10-24", "close": 0.425, "volume": 269527.0}, {"date": "2023-10-25", "close": 0.415, "volume": 3705.0}, {"date": "2023-10-26", "close": 0.405, "volume": 46315.0}, {"date": "2023-10-27", "close": 0.405, "volume": 15364.0}, {"date": "2023-10-30", "close": 0.41, "volume": 11772.0}, {"date": "2023-10-31", "close": 0.41, "volume": 4013.0}, {"date": "2023-11-01", "close": 0.41, "volume": 20000.0}, {"date": "2023-11-02", "close": 0.41, "volume": 50630.0}, {"date": "2023-11-03", "close": 0.42, "volume": 83427.0}, {"date": "2023-11-06", "close": 0.41, "volume": 4359.0}, {"date": "2023-11-07", "close": 0.41, "volume": 96138.0}, {"date": "2023-11-08", "close": 0.41, "volume": 40000.0}, {"date": "2023-11-10", "close": 0.41, "volume": 96009.0}, {"date": "2023-11-13", "close": 0.41, "volume": 1792.0}, {"date": "2023-11-14", "close": 0.4125, "volume": 26708.0}, {"date": "2023-11-17", "close": 0.41, "volume": 3916.0}, {"date": "2023-11-21", "close": 0.42, "volume": 221015.0}, {"date": "2023-11-22", "close": 0.425, "volume": 251457.0}, {"date": "2023-11-23", "close": 0.425, "volume": 87572.0}, {"date": "2023-11-24", "close": 0.42, "volume": 43815.0}, {"date": "2023-11-27", "close": 0.43, "volume": 28238.0}, {"date": "2023-11-29", "close": 0.44, "volume": 176746.0}, {"date": "2023-11-30", "close": 0.455, "volume": 100725.0}, {"date": "2023-12-01", "close": 0.455, "volume": 113000.0}, {"date": "2023-12-04", "close": 0.445, "volume": 152048.0}, {"date": "2023-12-06", "close": 0.46, "volume": 263790.0}, {"date": "2023-12-07", "close": 0.44, "volume": 113318.0}, {"date": "2023-12-08", "close": 0.45, "volume": 96382.0}, {"date": "2023-12-11", "close": 0.45, "volume": 63497.0}, {"date": "2023-12-12", "close": 0.45, "volume": 107911.0}, {"date": "2023-12-13", "close": 0.435, "volume": 230000.0}, {"date": "2023-12-14", "close": 0.435, "volume": 25982.0}, {"date": "2023-12-15", "close": 0.44, "volume": 25000.0}, {"date": "2023-12-19", "close": 0.43, "volume": 219521.0}, {"date": "2023-12-20", "close": 0.43, "volume": 115772.0}, {"date": "2023-12-21", "close": 0.435, "volume": 40000.0}, {"date": "2023-12-27", "close": 0.435, "volume": 5453.0}, {"date": "2023-12-29", "close": 0.445, "volume": 1202.0}, {"date": "2024-01-02", "close": 0.45, "volume": 15352.0}, {"date": "2024-01-03", "close": 0.45, "volume": 22004.0}, {"date": "2024-01-04", "close": 0.445, "volume": 50001.0}, {"date": "2024-01-05", "close": 0.45, "volume": 101980.0}, {"date": "2024-01-08", "close": 0.445, "volume": 13158.0}, {"date": "2024-01-09", "close": 0.445, "volume": 4523.0}, {"date": "2024-01-10", "close": 0.45, "volume": 7655.0}, {"date": "2024-01-11", "close": 0.44, "volume": 38196.0}, {"date": "2024-01-12", "close": 0.44, "volume": 18823.0}, {"date": "2024-01-15", "close": 0.43, "volume": 31693.0}, {"date": "2024-01-16", "close": 0.435, "volume": 1193.0}, {"date": "2024-01-17", "close": 0.43, "volume": 69185.0}, {"date": "2024-01-18", "close": 0.43, "volume": 28323.0}, {"date": "2024-01-19", "close": 0.43, "volume": 2000.0}, {"date": "2024-01-22", "close": 0.435, "volume": 22401.0}, {"date": "2024-01-23", "close": 0.435, "volume": 80000.0}, {"date": "2024-01-24", "close": 0.435, "volume": 1193.0}, {"date": "2024-01-25", "close": 0.435, "volume": 5683.0}, {"date": "2024-01-29", "close": 0.425, "volume": 172687.0}, {"date": "2024-01-30", "close": 0.42, "volume": 47468.0}, {"date": "2024-01-31", "close": 0.43, "volume": 83000.0}, {"date": "2024-02-01", "close": 0.43, "volume": 2000.0}, {"date": "2024-02-02", "close": 0.44, "volume": 100836.0}, {"date": "2024-02-06", "close": 0.43, "volume": 17607.0}, {"date": "2024-02-07", "close": 0.45, "volume": 28936.0}, {"date": "2024-02-08", "close": 0.445, "volume": 49105.0}, {"date": "2024-02-09", "close": 0.435, "volume": 20818.0}, {"date": "2024-02-12", "close": 0.44, "volume": 31981.0}, {"date": "2024-02-13", "close": 0.43, "volume": 31032.0}, {"date": "2024-02-15", "close": 0.43, "volume": 45603.0}, {"date": "2024-02-19", "close": 0.43, "volume": 1909.0}, {"date": "2024-02-20", "close": 0.43, "volume": 25000.0}, {"date": "2024-02-21", "close": 0.43, "volume": 47000.0}, {"date": "2024-02-22", "close": 0.44, "volume": 44000.0}, {"date": "2024-02-23", "close": 0.425, "volume": 96824.0}, {"date": "2024-02-26", "close": 0.425, "volume": 70000.0}, {"date": "2024-02-27", "close": 0.425, "volume": 25400.0}, {"date": "2024-02-28", "close": 0.42, "volume": 148036.0}, {"date": "2024-02-29", "close": 0.42, "volume": 51964.0}, {"date": "2024-03-01", "close": 0.43, "volume": 30031.0}, {"date": "2024-03-04", "close": 0.43, "volume": 35109.0}, {"date": "2024-03-05", "close": 0.425, "volume": 207442.0}, {"date": "2024-03-06", "close": 0.425, "volume": 119590.0}, {"date": "2024-03-07", "close": 0.425, "volume": 25209.0}, {"date": "2024-03-08", "close": 0.425, "volume": 79090.0}, {"date": "2024-03-11", "close": 0.415, "volume": 133063.0}, {"date": "2024-03-12", "close": 0.415, "volume": 151917.0}, {"date": "2024-03-13", "close": 0.41, "volume": 30486.0}, {"date": "2024-03-14", "close": 0.41, "volume": 2269.0}, {"date": "2024-03-15", "close": 0.41, "volume": 174947.0}, {"date": "2024-03-18", "close": 0.405, "volume": 490216.0}, {"date": "2024-03-19", "close": 0.42, "volume": 91566.0}, {"date": "2024-03-20", "close": 0.415, "volume": 43485.0}, {"date": "2024-03-21", "close": 0.425, "volume": 66236.0}, {"date": "2024-03-22", "close": 0.425, "volume": 12705.0}, {"date": "2024-03-25", "close": 0.425, "volume": 50.0}, {"date": "2024-03-26", "close": 0.42, "volume": 67360.0}, {"date": "2024-03-27", "close": 0.42, "volume": 45291.0}, {"date": "2024-03-28", "close": 0.42, "volume": 136151.0}, {"date": "2024-04-02", "close": 0.42, "volume": 35761.0}, {"date": "2024-04-03", "close": 0.415, "volume": 160052.0}, {"date": "2024-04-04", "close": 0.425, "volume": 22319.0}, {"date": "2024-04-05", "close": 0.44, "volume": 179799.0}, {"date": "2024-04-08", "close": 0.44, "volume": 72108.0}, {"date": "2024-04-09", "close": 0.44, "volume": 72876.0}, {"date": "2024-04-10", "close": 0.44, "volume": 95678.0}, {"date": "2024-04-12", "close": 0.44, "volume": 64800.0}, {"date": "2024-04-15", "close": 0.445, "volume": 221022.0}, {"date": "2024-04-17", "close": 0.445, "volume": 118000.0}, {"date": "2024-04-18", "close": 0.445, "volume": 54000.0}, {"date": "2024-04-19", "close": 0.44, "volume": 103130.0}, {"date": "2024-04-22", "close": 0.44, "volume": 34250.0}, {"date": "2024-04-23", "close": 0.44, "volume": 161168.0}, {"date": "2024-04-24", "close": 0.44, "volume": 109471.0}, {"date": "2024-04-26", "close": 0.435, "volume": 80597.0}, {"date": "2024-04-29", "close": 0.435, "volume": 139000.0}, {"date": "2024-04-30", "close": 0.43, "volume": 96420.0}, {"date": "2024-05-01", "close": 0.44, "volume": 249224.0}, {"date": "2024-05-02", "close": 0.44, "volume": 28000.0}, {"date": "2024-05-03", "close": 0.43, "volume": 42144.0}, {"date": "2024-05-06", "close": 0.43, "volume": 25000.0}, {"date": "2024-05-07", "close": 0.425, "volume": 109016.0}, {"date": "2024-05-08", "close": 0.43, "volume": 45670.0}, {"date": "2024-05-09", "close": 0.43, "volume": 9090.0}, {"date": "2024-05-10", "close": 0.4325, "volume": 17038.0}, {"date": "2024-05-13", "close": 0.43, "volume": 1000.0}, {"date": "2024-05-14", "close": 0.43, "volume": 63783.0}, {"date": "2024-05-16", "close": 0.435, "volume": 17775.0}, {"date": "2024-05-17", "close": 0.435, "volume": 106800.0}, {"date": "2024-05-20", "close": 0.435, "volume": 31525.0}, {"date": "2024-05-21", "close": 0.435, "volume": 57678.0}, {"date": "2024-05-22", "close": 0.44, "volume": 119445.0}, {"date": "2024-05-23", "close": 0.435, "volume": 116081.0}, {"date": "2024-05-24", "close": 0.43, "volume": 51866.0}, {"date": "2024-05-27", "close": 0.425, "volume": 227677.0}, {"date": "2024-05-28", "close": 0.44, "volume": 32308.0}, {"date": "2024-05-29", "close": 0.45, "volume": 68395.0}, {"date": "2024-05-30", "close": 0.445, "volume": 80593.0}, {"date": "2024-05-31", "close": 0.44, "volume": 26500.0}, {"date": "2024-06-03", "close": 0.445, "volume": 31005.0}, {"date": "2024-06-04", "close": 0.435, "volume": 27261.0}, {"date": "2024-06-05", "close": 0.445, "volume": 12505.0}, {"date": "2024-06-06", "close": 0.44, "volume": 24342.0}, {"date": "2024-06-07", "close": 0.43, "volume": 118073.0}, {"date": "2024-06-11", "close": 0.43, "volume": 114398.0}, {"date": "2024-06-12", "close": 0.4375, "volume": 7638.0}, {"date": "2024-06-13", "close": 0.44, "volume": 7312.0}, {"date": "2024-06-14", "close": 0.435, "volume": 195022.0}, {"date": "2024-06-17", "close": 0.435, "volume": 36895.0}, {"date": "2024-06-18", "close": 0.43, "volume": 256619.0}, {"date": "2024-06-19", "close": 0.43, "volume": 3600.0}, {"date": "2024-06-20", "close": 0.43, "volume": 33252.0}, {"date": "2024-06-21", "close": 0.435, "volume": 25136.0}, {"date": "2024-06-24", "close": 0.44, "volume": 110421.0}, {"date": "2024-06-25", "close": 0.445, "volume": 30212.0}, {"date": "2024-06-26", "close": 0.445, "volume": 29491.0}, {"date": "2024-06-27", "close": 0.445, "volume": 67355.0}, {"date": "2024-07-03", "close": 0.45, "volume": 20000.0}, {"date": "2024-07-04", "close": 0.45, "volume": 12956.0}, {"date": "2024-07-05", "close": 0.45, "volume": 53735.0}, {"date": "2024-07-08", "close": 0.445, "volume": 493455.0}, {"date": "2024-07-10", "close": 0.465, "volume": 142883.0}, {"date": "2024-07-11", "close": 0.465, "volume": 15787.0}, {"date": "2024-07-12", "close": 0.47, "volume": 53001.0}, {"date": "2024-07-15", "close": 0.47, "volume": 7300.0}, {"date": "2024-07-16", "close": 0.48, "volume": 26.0}, {"date": "2024-07-17", "close": 0.48, "volume": 27987.0}, {"date": "2024-07-18", "close": 0.48, "volume": 33475.0}, {"date": "2024-07-19", "close": 0.48, "volume": 30821.0}, {"date": "2024-07-22", "close": 0.48, "volume": 111199.0}, {"date": "2024-07-23", "close": 0.48, "volume": 63156.0}, {"date": "2024-07-24", "close": 0.485, "volume": 56039.0}, {"date": "2024-07-25", "close": 0.48, "volume": 10704.0}, {"date": "2024-07-26", "close": 0.465, "volume": 137967.0}, {"date": "2024-07-29", "close": 0.475, "volume": 19626.0}, {"date": "2024-07-30", "close": 0.475, "volume": 15500.0}, {"date": "2024-07-31", "close": 0.475, "volume": 28705.0}, {"date": "2024-08-01", "close": 0.48, "volume": 30388.0}, {"date": "2024-08-02", "close": 0.465, "volume": 176372.0}, {"date": "2024-08-05", "close": 0.455, "volume": 166978.0}, {"date": "2024-08-06", "close": 0.46, "volume": 5790.0}, {"date": "2024-08-07", "close": 0.455, "volume": 5000.0}, {"date": "2024-08-08", "close": 0.45, "volume": 93441.0}, {"date": "2024-08-09", "close": 0.465, "volume": 4268.0}, {"date": "2024-08-12", "close": 0.48, "volume": 75495.0}, {"date": "2024-08-14", "close": 0.475, "volume": 20.0}, {"date": "2024-08-16", "close": 0.455, "volume": 3910.0}, {"date": "2024-08-19", "close": 0.46, "volume": 50000.0}, {"date": "2024-08-20", "close": 0.46, "volume": 86189.0}, {"date": "2024-08-21", "close": 0.46, "volume": 93609.0}, {"date": "2024-08-22", "close": 0.465, "volume": 40623.0}, {"date": "2024-08-23", "close": 0.465, "volume": 2150.0}, {"date": "2024-08-26", "close": 0.47, "volume": 12972.0}, {"date": "2024-08-27", "close": 0.47, "volume": 94152.0}, {"date": "2024-08-28", "close": 0.47, "volume": 14125.0}, {"date": "2024-08-29", "close": 0.47, "volume": 88832.0}, {"date": "2024-08-30", "close": 0.465, "volume": 41345.0}, {"date": "2024-09-02", "close": 0.47, "volume": 47924.0}, {"date": "2024-09-03", "close": 0.475, "volume": 20105.0}, {"date": "2024-09-04", "close": 0.475, "volume": 130922.0}, {"date": "2024-09-06", "close": 0.475, "volume": 31521.0}, {"date": "2024-09-09", "close": 0.475, "volume": 23715.0}, {"date": "2024-09-10", "close": 0.47, "volume": 26133.0}, {"date": "2024-09-11", "close": 0.47, "volume": 1620.0}, {"date": "2024-09-12", "close": 0.47, "volume": 2127.0}, {"date": "2024-09-13", "close": 0.465, "volume": 52491.0}, {"date": "2024-09-16", "close": 0.475, "volume": 86305.0}, {"date": "2024-09-17", "close": 0.475, "volume": 4083.0}, {"date": "2024-09-18", "close": 0.485, "volume": 490408.0}, {"date": "2024-09-19", "close": 0.48, "volume": 161561.0}, {"date": "2024-09-20", "close": 0.485, "volume": 93173.0}, {"date": "2024-09-23", "close": 0.495, "volume": 326785.0}, {"date": "2024-09-24", "close": 0.495, "volume": 39196.0}, {"date": "2024-09-25", "close": 0.505, "volume": 442128.0}, {"date": "2024-09-26", "close": 0.51, "volume": 30030.0}, {"date": "2024-09-27", "close": 0.51, "volume": 105303.0}, {"date": "2024-09-30", "close": 0.51, "volume": 10049.0}, {"date": "2024-10-01", "close": 0.5, "volume": 54974.0}, {"date": "2024-10-02", "close": 0.495, "volume": 46872.0}, {"date": "2024-10-04", "close": 0.505, "volume": 81547.0}, {"date": "2024-10-07", "close": 0.51, "volume": 115951.0}, {"date": "2024-10-08", "close": 0.525, "volume": 126785.0}, {"date": "2024-10-09", "close": 0.525, "volume": 172704.0}, {"date": "2024-10-10", "close": 0.525, "volume": 32944.0}, {"date": "2024-10-11", "close": 0.52, "volume": 76449.0}, {"date": "2024-10-14", "close": 0.53, "volume": 186125.0}, {"date": "2024-10-15", "close": 0.53, "volume": 113095.0}, {"date": "2024-10-16", "close": 0.535, "volume": 99116.0}, {"date": "2024-10-17", "close": 0.54, "volume": 353737.0}, {"date": "2024-10-18", "close": 0.535, "volume": 68267.0}, {"date": "2024-10-21", "close": 0.56, "volume": 181004.0}, {"date": "2024-10-22", "close": 0.565, "volume": 120658.0}, {"date": "2024-10-23", "close": 0.555, "volume": 10638.0}, {"date": "2024-10-24", "close": 0.555, "volume": 17800.0}, {"date": "2024-10-25", "close": 0.57, "volume": 173902.0}, {"date": "2024-10-28", "close": 0.57, "volume": 63424.0}, {"date": "2024-10-29", "close": 0.57, "volume": 15970.0}, {"date": "2024-10-30", "close": 0.58, "volume": 120392.0}, {"date": "2024-10-31", "close": 0.585, "volume": 15626.0}, {"date": "2024-11-01", "close": 0.565, "volume": 10754.0}, {"date": "2024-11-04", "close": 0.575, "volume": 10052.0}, {"date": "2024-11-05", "close": 0.575, "volume": 7948.0}, {"date": "2024-11-06", "close": 0.58, "volume": 53194.0}, {"date": "2024-11-07", "close": 0.57, "volume": 250365.0}, {"date": "2024-11-08", "close": 0.565, "volume": 137143.0}, {"date": "2024-11-11", "close": 0.55, "volume": 64851.0}, {"date": "2024-11-12", "close": 0.555, "volume": 73552.0}, {"date": "2024-11-13", "close": 0.545, "volume": 4425.0}, {"date": "2024-11-14", "close": 0.515, "volume": 100064.0}, {"date": "2024-11-15", "close": 0.51, "volume": 99286.0}, {"date": "2024-11-18", "close": 0.53, "volume": 146431.0}, {"date": "2024-11-19", "close": 0.54, "volume": 86230.0}, {"date": "2024-11-20", "close": 0.545, "volume": 15691.0}, {"date": "2024-11-21", "close": 0.55, "volume": 83151.0}, {"date": "2024-11-22", "close": 0.545, "volume": 15526.0}, {"date": "2024-11-25", "close": 0.54, "volume": 94.0}, {"date": "2024-11-26", "close": 0.525, "volume": 95368.0}, {"date": "2024-11-27", "close": 0.535, "volume": 13253.0}, {"date": "2024-11-28", "close": 0.54, "volume": 211151.0}, {"date": "2024-11-29", "close": 0.54, "volume": 59200.0}, {"date": "2024-12-02", "close": 0.54, "volume": 192816.0}, {"date": "2024-12-03", "close": 0.535, "volume": 20221.0}, {"date": "2024-12-04", "close": 0.535, "volume": 1871.0}, {"date": "2024-12-05", "close": 0.55, "volume": 16149.0}, {"date": "2024-12-06", "close": 0.55, "volume": 65396.0}, {"date": "2024-12-09", "close": 0.56, "volume": 80066.0}, {"date": "2024-12-10", "close": 0.575, "volume": 38000.0}, {"date": "2024-12-11", "close": 0.57, "volume": 70395.0}, {"date": "2024-12-12", "close": 0.575, "volume": 81226.0}, {"date": "2024-12-13", "close": 0.56, "volume": 197226.0}, {"date": "2024-12-16", "close": 0.55, "volume": 98406.0}, {"date": "2024-12-17", "close": 0.55, "volume": 31785.0}, {"date": "2024-12-18", "close": 0.545, "volume": 16732.0}, {"date": "2024-12-19", "close": 0.52, "volume": 95330.0}, {"date": "2024-12-20", "close": 0.53, "volume": 18747.0}, {"date": "2024-12-23", "close": 0.53, "volume": 45000.0}, {"date": "2024-12-27", "close": 0.54, "volume": 2000.0}, {"date": "2025-01-02", "close": 0.53, "volume": 3848.0}, {"date": "2025-01-03", "close": 0.53, "volume": 40000.0}, {"date": "2025-01-06", "close": 0.53, "volume": 2443.0}, {"date": "2025-01-07", "close": 0.53, "volume": 12018.0}, {"date": "2025-01-08", "close": 0.54, "volume": 71250.0}, {"date": "2025-01-09", "close": 0.53, "volume": 116429.0}, {"date": "2025-01-10", "close": 0.535, "volume": 29682.0}, {"date": "2025-01-13", "close": 0.535, "volume": 2983.0}, {"date": "2025-01-14", "close": 0.545, "volume": 920.0}, {"date": "2025-01-15", "close": 0.54, "volume": 1200.0}, {"date": "2025-01-16", "close": 0.54, "volume": 107000.0}, {"date": "2025-01-17", "close": 0.545, "volume": 27169.0}, {"date": "2025-01-20", "close": 0.545, "volume": 6202.0}, {"date": "2025-01-21", "close": 0.535, "volume": 8458.0}, {"date": "2025-01-22", "close": 0.55, "volume": 18547.0}, {"date": "2025-01-23", "close": 0.545, "volume": 42581.0}, {"date": "2025-01-24", "close": 0.55, "volume": 15075.0}, {"date": "2025-01-28", "close": 0.545, "volume": 38504.0}, {"date": "2025-01-29", "close": 0.56, "volume": 279805.0}, {"date": "2025-01-30", "close": 0.545, "volume": 50371.0}, {"date": "2025-01-31", "close": 0.55, "volume": 10000.0}, {"date": "2025-02-03", "close": 0.54, "volume": 49729.0}, {"date": "2025-02-04", "close": 0.55, "volume": 30918.0}, {"date": "2025-02-05", "close": 0.555, "volume": 145006.0}, {"date": "2025-02-06", "close": 0.57, "volume": 58754.0}, {"date": "2025-02-07", "close": 0.565, "volume": 84820.0}, {"date": "2025-02-10", "close": 0.57, "volume": 240765.0}, {"date": "2025-02-11", "close": 0.57, "volume": 268148.0}, {"date": "2025-02-12", "close": 0.585, "volume": 80125.0}, {"date": "2025-02-13", "close": 0.585, "volume": 25026.0}, {"date": "2025-02-14", "close": 0.585, "volume": 7468.0}, {"date": "2025-02-17", "close": 0.59, "volume": 259313.0}, {"date": "2025-02-18", "close": 0.58, "volume": 50891.0}, {"date": "2025-02-19", "close": 0.595, "volume": 187535.0}, {"date": "2025-02-20", "close": 0.595, "volume": 26165.0}, {"date": "2025-02-21", "close": 0.57, "volume": 103278.0}, {"date": "2025-02-24", "close": 0.58, "volume": 117578.0}, {"date": "2025-02-25", "close": 0.58, "volume": 86086.0}, {"date": "2025-02-26", "close": 0.555, "volume": 221902.0}, {"date": "2025-02-27", "close": 0.58, "volume": 341614.0}, {"date": "2025-02-28", "close": 0.575, "volume": 44504.0}, {"date": "2025-03-03", "close": 0.58, "volume": 138596.0}, {"date": "2025-03-04", "close": 0.57, "volume": 17847.0}, {"date": "2025-03-05", "close": 0.57, "volume": 1184.0}, {"date": "2025-03-06", "close": 0.58, "volume": 6000.0}, {"date": "2025-03-07", "close": 0.575, "volume": 25596.0}, {"date": "2025-03-10", "close": 0.58, "volume": 4259.0}, {"date": "2025-03-11", "close": 0.57, "volume": 39444.0}, {"date": "2025-03-12", "close": 0.57, "volume": 15956.0}, {"date": "2025-03-13", "close": 0.58, "volume": 75167.0}, {"date": "2025-03-14", "close": 0.6, "volume": 102202.0}, {"date": "2025-03-17", "close": 0.595, "volume": 86775.0}, {"date": "2025-03-18", "close": 0.59, "volume": 18698.0}, {"date": "2025-03-19", "close": 0.595, "volume": 42931.0}, {"date": "2025-03-20", "close": 0.595, "volume": 28680.0}, {"date": "2025-03-21", "close": 0.59, "volume": 128429.0}, {"date": "2025-03-24", "close": 0.6, "volume": 107870.0}, {"date": "2025-03-25", "close": 0.63, "volume": 856477.0}, {"date": "2025-03-26", "close": 0.63, "volume": 266235.0}, {"date": "2025-03-27", "close": 0.625, "volume": 109935.0}, {"date": "2025-03-28", "close": 0.63, "volume": 123202.0}, {"date": "2025-03-31", "close": 0.635, "volume": 123319.0}, {"date": "2025-04-01", "close": 0.625, "volume": 95100.0}, {"date": "2025-04-02", "close": 0.635, "volume": 54243.0}, {"date": "2025-04-03", "close": 0.625, "volume": 72059.0}, {"date": "2025-04-04", "close": 0.63, "volume": 170959.0}, {"date": "2025-04-07", "close": 0.59, "volume": 481080.0}, {"date": "2025-04-08", "close": 0.6, "volume": 82658.0}, {"date": "2025-04-09", "close": 0.62, "volume": 276079.0}, {"date": "2025-04-10", "close": 0.65, "volume": 253801.0}, {"date": "2025-04-11", "close": 0.66, "volume": 457925.0}, {"date": "2025-04-14", "close": 0.685, "volume": 307762.0}, {"date": "2025-04-15", "close": 0.67, "volume": 184906.0}, {"date": "2025-04-16", "close": 0.685, "volume": 193333.0}, {"date": "2025-04-17", "close": 0.685, "volume": 499425.0}, {"date": "2025-04-22", "close": 0.705, "volume": 357166.0}, {"date": "2025-04-23", "close": 0.68, "volume": 550893.0}, {"date": "2025-04-24", "close": 0.7, "volume": 245813.0}, {"date": "2025-04-28", "close": 0.7, "volume": 287100.0}, {"date": "2025-04-29", "close": 0.69, "volume": 118792.0}, {"date": "2025-04-30", "close": 0.675, "volume": 299442.0}, {"date": "2025-05-01", "close": 0.655, "volume": 108451.0}, {"date": "2025-05-02", "close": 0.67, "volume": 312635.0}, {"date": "2025-05-05", "close": 0.69, "volume": 206611.0}, {"date": "2025-05-06", "close": 0.69, "volume": 92805.0}, {"date": "2025-05-07", "close": 0.69, "volume": 344518.0}, {"date": "2025-05-08", "close": 0.715, "volume": 260036.0}, {"date": "2025-05-09", "close": 0.715, "volume": 170139.0}, {"date": "2025-05-12", "close": 0.69, "volume": 230699.0}, {"date": "2025-05-13", "close": 0.675, "volume": 191296.0}, {"date": "2025-05-14", "close": 0.685, "volume": 27503.0}, {"date": "2025-05-15", "close": 0.675, "volume": 123650.0}, {"date": "2025-05-16", "close": 0.705, "volume": 584206.0}, {"date": "2025-05-19", "close": 0.715, "volume": 96643.0}, {"date": "2025-05-20", "close": 0.715, "volume": 94042.0}, {"date": "2025-05-21", "close": 0.73, "volume": 931034.0}, {"date": "2025-05-22", "close": 0.76, "volume": 321649.0}, {"date": "2025-05-23", "close": 0.76, "volume": 146234.0}, {"date": "2025-05-26", "close": 0.77, "volume": 152593.0}, {"date": "2025-05-27", "close": 0.78, "volume": 44791.0}, {"date": "2025-05-28", "close": 0.77, "volume": 108431.0}, {"date": "2025-05-29", "close": 0.78, "volume": 56324.0}, {"date": "2025-05-30", "close": 0.785, "volume": 47276.0}, {"date": "2025-06-02", "close": 0.795, "volume": 145008.0}, {"date": "2025-06-03", "close": 0.825, "volume": 254084.0}, {"date": "2025-06-04", "close": 0.82, "volume": 96060.0}, {"date": "2025-06-05", "close": 0.88, "volume": 748770.0}, {"date": "2025-06-06", "close": 0.9, "volume": 322064.0}, {"date": "2025-06-10", "close": 0.9, "volume": 811877.0}, {"date": "2025-06-11", "close": 0.915, "volume": 309112.0}, {"date": "2025-06-12", "close": 0.92, "volume": 455049.0}, {"date": "2025-06-13", "close": 0.96, "volume": 614928.0}, {"date": "2025-06-16", "close": 0.93, "volume": 395659.0}, {"date": "2025-06-17", "close": 0.95, "volume": 189061.0}, {"date": "2025-06-18", "close": 0.955, "volume": 199338.0}, {"date": "2025-06-19", "close": 0.925, "volume": 178107.0}, {"date": "2025-06-20", "close": 0.905, "volume": 250212.0}, {"date": "2025-06-23", "close": 0.885, "volume": 245913.0}, {"date": "2025-06-24", "close": 0.92, "volume": 198421.0}, {"date": "2025-06-25", "close": 0.92, "volume": 236458.0}, {"date": "2025-06-26", "close": 0.92, "volume": 68852.0}, {"date": "2025-06-27", "close": 0.925, "volume": 116434.0}, {"date": "2025-06-30", "close": 0.92, "volume": 110323.0}, {"date": "2025-07-01", "close": 0.89, "volume": 210064.0}, {"date": "2025-07-02", "close": 0.88, "volume": 165520.0}, {"date": "2025-07-03", "close": 0.91, "volume": 105072.0}, {"date": "2025-07-04", "close": 0.915, "volume": 71324.0}, {"date": "2025-07-07", "close": 0.84, "volume": 246221.0}, {"date": "2025-07-08", "close": 0.875, "volume": 120559.0}, {"date": "2025-07-09", "close": 0.875, "volume": 112892.0}, {"date": "2025-07-10", "close": 0.885, "volume": 131413.0}, {"date": "2025-07-11", "close": 0.885, "volume": 44995.0}, {"date": "2025-07-14", "close": 0.895, "volume": 118800.0}, {"date": "2025-07-15", "close": 0.9, "volume": 106763.0}, {"date": "2025-07-16", "close": 0.875, "volume": 100397.0}, {"date": "2025-07-17", "close": 0.88, "volume": 78771.0}, {"date": "2025-07-18", "close": 0.885, "volume": 49092.0}, {"date": "2025-07-21", "close": 0.89, "volume": 94125.0}, {"date": "2025-07-22", "close": 0.88, "volume": 94703.0}, {"date": "2025-07-23", "close": 0.89, "volume": 111006.0}, {"date": "2025-07-24", "close": 0.885, "volume": 45586.0}, {"date": "2025-07-25", "close": 0.865, "volume": 172802.0}, {"date": "2025-07-28", "close": 0.86, "volume": 101480.0}, {"date": "2025-07-29", "close": 0.85, "volume": 67455.0}, {"date": "2025-07-30", "close": 0.835, "volume": 97495.0}, {"date": "2025-07-31", "close": 0.83, "volume": 90645.0}, {"date": "2025-08-01", "close": 0.805, "volume": 234831.0}, {"date": "2025-08-04", "close": 0.815, "volume": 279146.0}, {"date": "2025-08-05", "close": 0.8, "volume": 163087.0}, {"date": "2025-08-06", "close": 0.795, "volume": 286582.0}, {"date": "2025-08-07", "close": 0.785, "volume": 90213.0}, {"date": "2025-08-08", "close": 0.795, "volume": 131633.0}, {"date": "2025-08-11", "close": 0.86, "volume": 334970.0}, {"date": "2025-08-12", "close": 0.855, "volume": 85979.0}, {"date": "2025-08-13", "close": 0.83, "volume": 114785.0}, {"date": "2025-08-14", "close": 0.81, "volume": 96937.0}, {"date": "2025-08-15", "close": 0.8, "volume": 230772.0}, {"date": "2025-08-18", "close": 0.795, "volume": 92044.0}, {"date": "2025-08-19", "close": 0.785, "volume": 169404.0}, {"date": "2025-08-20", "close": 0.77, "volume": 94893.0}, {"date": "2025-08-21", "close": 0.77, "volume": 172716.0}, {"date": "2025-08-22", "close": 0.785, "volume": 33984.0}, {"date": "2025-08-25", "close": 0.8, "volume": 319194.0}, {"date": "2025-08-26", "close": 0.85, "volume": 206216.0}, {"date": "2025-08-27", "close": 0.87, "volume": 74507.0}, {"date": "2025-08-28", "close": 0.85, "volume": 38572.0}, {"date": "2025-08-29", "close": 0.865, "volume": 103170.0}, {"date": "2025-09-01", "close": 0.88, "volume": 227127.0}, {"date": "2025-09-02", "close": 0.865, "volume": 123257.0}, {"date": "2025-09-03", "close": 0.875, "volume": 291991.0}, {"date": "2025-09-04", "close": 0.875, "volume": 226962.0}, {"date": "2025-09-05", "close": 0.89, "volume": 192402.0}, {"date": "2025-09-08", "close": 0.89, "volume": 278948.0}, {"date": "2025-09-09", "close": 0.8975, "volume": 439972.0}, {"date": "2025-09-10", "close": 0.88, "volume": 153295.0}, {"date": "2025-09-11", "close": 0.91, "volume": 461490.0}, {"date": "2025-09-12", "close": 0.895, "volume": 329578.0}, {"date": "2025-09-15", "close": 0.895, "volume": 76368.0}, {"date": "2025-09-16", "close": 0.91, "volume": 149079.0}, {"date": "2025-09-17", "close": 0.9, "volume": 52890.0}, {"date": "2025-09-18", "close": 0.89, "volume": 116413.0}, {"date": "2025-09-19", "close": 0.91, "volume": 210169.0}, {"date": "2025-09-22", "close": 0.92, "volume": 414024.0}, {"date": "2025-09-23", "close": 0.955, "volume": 295707.0}, {"date": "2025-09-24", "close": 0.96, "volume": 101374.0}, {"date": "2025-09-25", "close": 0.95, "volume": 124418.0}, {"date": "2025-09-26", "close": 1.0, "volume": 288206.0}, {"date": "2025-09-29", "close": 1.02, "volume": 303224.0}, {"date": "2025-09-30", "close": 1.005, "volume": 90326.0}, {"date": "2025-10-01", "close": 1.0, "volume": 145471.0}, {"date": "2025-10-02", "close": 1.015, "volume": 160187.0}, {"date": "2025-10-03", "close": 1.01, "volume": 198817.0}, {"date": "2025-10-06", "close": 1.04, "volume": 158558.0}, {"date": "2025-10-07", "close": 1.03, "volume": 166724.0}, {"date": "2025-10-08", "close": 1.04, "volume": 217843.0}, {"date": "2025-10-09", "close": 1.02, "volume": 120420.0}, {"date": "2025-10-10", "close": 0.955, "volume": 270765.0}, {"date": "2025-10-13", "close": 0.98, "volume": 199408.0}, {"date": "2025-10-14", "close": 1.0, "volume": 177814.0}, {"date": "2025-10-15", "close": 0.99, "volume": 165146.0}, {"date": "2025-10-16", "close": 1.0, "volume": 428577.0}, {"date": "2025-10-17", "close": 0.98, "volume": 214943.0}, {"date": "2025-10-20", "close": 0.945, "volume": 436558.0}, {"date": "2025-10-21", "close": 0.965, "volume": 269304.0}, {"date": "2025-10-22", "close": 0.93, "volume": 775230.0}, {"date": "2025-10-23", "close": 0.91, "volume": 162714.0}, {"date": "2025-10-24", "close": 0.9, "volume": 169862.0}, {"date": "2025-10-27", "close": 0.9, "volume": 146261.0}, {"date": "2025-10-28", "close": 0.84, "volume": 463289.0}, {"date": "2025-10-29", "close": 0.85, "volume": 146380.0}, {"date": "2025-10-30", "close": 0.84, "volume": 207039.0}, {"date": "2025-10-31", "close": 0.925, "volume": 143987.0}, {"date": "2025-11-03", "close": 0.96, "volume": 265873.0}, {"date": "2025-11-04", "close": 0.955, "volume": 77829.0}, {"date": "2025-11-05", "close": 0.895, "volume": 170208.0}, {"date": "2025-11-06", "close": 0.91, "volume": 48300.0}, {"date": "2025-11-07", "close": 0.905, "volume": 113316.0}, {"date": "2025-11-10", "close": 0.9, "volume": 111338.0}, {"date": "2025-11-11", "close": 0.91, "volume": 76907.0}, {"date": "2025-11-12", "close": 0.9, "volume": 67537.0}, {"date": "2025-11-13", "close": 0.93, "volume": 96715.0}, {"date": "2025-11-14", "close": 0.9, "volume": 59681.0}, {"date": "2025-11-17", "close": 0.89, "volume": 191679.0}, {"date": "2025-11-18", "close": 0.855, "volume": 39046.0}, {"date": "2025-11-19", "close": 0.895, "volume": 93727.0}, {"date": "2025-11-20", "close": 0.895, "volume": 34396.0}, {"date": "2025-11-21", "close": 0.86, "volume": 26965.0}, {"date": "2025-11-24", "close": 0.86, "volume": 31237.0}, {"date": "2025-11-25", "close": 0.87, "volume": 77896.0}, {"date": "2025-11-26", "close": 0.88, "volume": 108504.0}, {"date": "2025-11-27", "close": 0.9, "volume": 63817.0}, {"date": "2025-11-28", "close": 0.935, "volume": 148146.0}, {"date": "2025-12-01", "close": 0.92, "volume": 198511.0}, {"date": "2025-12-02", "close": 0.9, "volume": 48584.0}, {"date": "2025-12-03", "close": 0.9, "volume": 124437.0}, {"date": "2025-12-04", "close": 0.905, "volume": 35251.0}, {"date": "2025-12-05", "close": 0.905, "volume": 116806.0}, {"date": "2025-12-08", "close": 0.89, "volume": 74371.0}, {"date": "2025-12-09", "close": 0.9, "volume": 44248.0}, {"date": "2025-12-10", "close": 0.885, "volume": 180831.0}, {"date": "2025-12-11", "close": 0.91, "volume": 37500.0}, {"date": "2025-12-12", "close": 0.925, "volume": 33368.0}, {"date": "2025-12-15", "close": 0.935, "volume": 160335.0}, {"date": "2025-12-16", "close": 0.93, "volume": 84825.0}, {"date": "2025-12-17", "close": 0.96, "volume": 152644.0}, {"date": "2025-12-18", "close": 0.965, "volume": 176780.0}, {"date": "2025-12-19", "close": 0.985, "volume": 81006.0}, {"date": "2025-12-22", "close": 1.0, "volume": 288806.0}, {"date": "2025-12-23", "close": 1.0, "volume": 233607.0}, {"date": "2025-12-24", "close": 0.99, "volume": 44389.0}, {"date": "2025-12-29", "close": 0.995, "volume": 66704.0}, {"date": "2025-12-30", "close": 0.99, "volume": 42863.0}, {"date": "2025-12-31", "close": 0.99, "volume": 1013.0}, {"date": "2026-01-02", "close": 0.99, "volume": 56398.0}, {"date": "2026-01-05", "close": 0.985, "volume": 82342.0}, {"date": "2026-01-06", "close": 1.0, "volume": 51593.0}, {"date": "2026-01-07", "close": 1.02, "volume": 241566.0}, {"date": "2026-01-08", "close": 1.01, "volume": 18994.0}, {"date": "2026-01-09", "close": 1.02, "volume": 89547.0}, {"date": "2026-01-12", "close": 1.045, "volume": 145362.0}, {"date": "2026-01-13", "close": 1.045, "volume": 82079.0}, {"date": "2026-01-14", "close": 1.02, "volume": 248158.0}, {"date": "2026-01-15", "close": 1.005, "volume": 122301.0}, {"date": "2026-01-16", "close": 0.985, "volume": 182257.0}, {"date": "2026-01-19", "close": 1.025, "volume": 87594.0}, {"date": "2026-01-20", "close": 1.035, "volume": 41817.0}, {"date": "2026-01-21", "close": 1.06, "volume": 175855.0}, {"date": "2026-01-22", "close": 1.035, "volume": 65455.0}, {"date": "2026-01-23", "close": 1.075, "volume": 196743.0}, {"date": "2026-01-27", "close": 1.08, "volume": 406867.0}, {"date": "2026-01-28", "close": 1.11, "volume": 426202.0}, {"date": "2026-01-29", "close": 1.09, "volume": 418816.0}, {"date": "2026-01-30", "close": 1.055, "volume": 286810.0}, {"date": "2026-02-02", "close": 1.0, "volume": 371814.0}, {"date": "2026-02-03", "close": 1.03, "volume": 72819.0}, {"date": "2026-02-04", "close": 1.095, "volume": 223709.0}, {"date": "2026-02-05", "close": 1.045, "volume": 512056.0}, {"date": "2026-02-06", "close": 0.965, "volume": 652955.0}, {"date": "2026-02-09", "close": 1.0, "volume": 165286.0}, {"date": "2026-02-10", "close": 1.03, "volume": 61302.0}, {"date": "2026-02-11", "close": 1.04, "volume": 84557.0}, {"date": "2026-02-12", "close": 1.02, "volume": 245427.0}, {"date": "2026-02-13", "close": 1.005, "volume": 168432.0}, {"date": "2026-02-16", "close": 1.015, "volume": 117815.0}, {"date": "2026-02-17", "close": 1.0, "volume": 36301.0}, {"date": "2026-02-18", "close": 0.98, "volume": 80270.0}, {"date": "2026-02-19", "close": 0.995, "volume": 22239.0}, {"date": "2026-02-20", "close": 0.99, "volume": 12716.0}, {"date": "2026-02-23", "close": 1.01, "volume": 95820.0}, {"date": "2026-02-24", "close": 1.035, "volume": 138039.0}, {"date": "2026-02-25", "close": 1.04, "volume": 209247.0}, {"date": "2026-02-26", "close": 1.02, "volume": 33029.0}, {"date": "2026-02-27", "close": 1.025, "volume": 118497.0}, {"date": "2026-03-02", "close": 1.035, "volume": 159554.0}, {"date": "2026-03-03", "close": 1.035, "volume": 109982.0}, {"date": "2026-03-04", "close": 1.015, "volume": 151153.0}, {"date": "2026-03-05", "close": 1.03, "volume": 53935.0}, {"date": "2026-03-06", "close": 1.015, "volume": 170959.0}, {"date": "2026-03-09", "close": 0.97, "volume": 279643.0}, {"date": "2026-03-10", "close": 1.0, "volume": 32281.0}, {"date": "2026-03-11", "close": 1.0, "volume": 3634.0}, {"date": "2026-03-12", "close": 0.99, "volume": 47305.0}, {"date": "2026-03-13", "close": 0.97, "volume": 27507.0}, {"date": "2026-03-16", "close": 0.905, "volume": 506812.0}, {"date": "2026-03-17", "close": 0.91, "volume": 246631.0}, {"date": "2026-03-18", "close": 0.92, "volume": 15657.0}, {"date": "2026-03-19", "close": 0.85, "volume": 313322.0}, {"date": "2026-03-20", "close": 0.8625, "volume": 205127.0}, {"date": "2026-03-23", "close": 0.785, "volume": 373700.0}, {"date": "2026-03-24", "close": 0.815, "volume": 291333.0}, {"date": "2026-03-25", "close": 0.95, "volume": 269666.0}, {"date": "2026-03-26", "close": 0.895, "volume": 142662.0}, {"date": "2026-03-27", "close": 0.885, "volume": 74111.0}, {"date": "2026-03-30", "close": 0.875, "volume": 99676.0}, {"date": "2026-03-31", "close": 0.885, "volume": 97575.0}, {"date": "2026-04-01", "close": 0.92, "volume": 128644.0}, {"date": "2026-04-02", "close": 0.915, "volume": 117409.0}, {"date": "2026-04-07", "close": 0.9, "volume": 68336.0}, {"date": "2026-04-08", "close": 0.945, "volume": 126709.0}, {"date": "2026-04-09", "close": 0.92, "volume": 99422.0}, {"date": "2026-04-10", "close": 0.925, "volume": 23225.0}, {"date": "2026-04-13", "close": 0.92, "volume": 58898.0}, {"date": "2026-04-14", "close": 0.93, "volume": 100981.0}, {"date": "2026-04-15", "close": 0.95, "volume": 110177.0}, {"date": "2026-04-16", "close": 0.955, "volume": 94336.0}, {"date": "2026-04-17", "close": 0.935, "volume": 128348.0}, {"date": "2026-04-20", "close": 0.935, "volume": 16016.0}, {"date": "2026-04-21", "close": 0.935, "volume": 33652.0}, {"date": "2026-04-22", "close": 0.92, "volume": 82188.0}, {"date": "2026-04-23", "close": 0.91, "volume": 104309.0}, {"date": "2026-04-24", "close": 0.92, "volume": 3320.0}, {"date": "2026-04-27", "close": 0.885, "volume": 74773.0}, {"date": "2026-04-28", "close": 0.88, "volume": 56112.0}, {"date": "2026-04-29", "close": 0.875, "volume": 46245.0}, {"date": "2026-04-30", "close": 0.9, "volume": 127229.0}, {"date": "2026-05-01", "close": 0.91, "volume": 75216.0}, {"date": "2026-05-04", "close": 0.87, "volume": 93529.0}, {"date": "2026-05-05", "close": 0.84, "volume": 85316.0}, {"date": "2026-05-06", "close": 0.8475, "volume": 55039.0}, {"date": "2026-05-07", "close": 0.89, "volume": 87468.0}, {"date": "2026-05-08", "close": 0.865, "volume": 162325.0}, {"date": "2026-05-11", "close": 0.875, "volume": 14430.0}, {"date": "2026-05-12", "close": 0.89, "volume": 26412.0}, {"date": "2026-05-13", "close": 0.89, "volume": 58773.0}, {"date": "2026-05-14", "close": 0.875, "volume": 60169.0}, {"date": "2026-05-15", "close": 0.87, "volume": 47041.0}, {"date": "2026-05-18", "close": 0.82, "volume": 174079.0}, {"date": "2026-05-19", "close": 0.83, "volume": 45955.0}, {"date": "2026-05-20", "close": 0.845, "volume": 16583.0}, {"date": "2026-05-21", "close": 0.845, "volume": 87571.0}, {"date": "2026-05-22", "close": 0.875, "volume": 12334.0}, {"date": "2026-05-25", "close": 0.875, "volume": 21761.0}, {"date": "2026-05-26", "close": 0.84, "volume": 308071.0}, {"date": "2026-05-27", "close": 0.85, "volume": 118956.0}, {"date": "2026-05-28", "close": 0.8, "volume": 105779.0}, {"date": "2026-05-29", "close": 0.865, "volume": 85617.0}, {"date": "2026-06-01", "close": 0.92, "volume": 205872.0}, {"date": "2026-06-02", "close": 0.93, "volume": 94364.0}, {"date": "2026-06-03", "close": 0.91, "volume": 85987.0}, {"date": "2026-06-04", "close": 0.88, "volume": 104473.0}, {"date": "2026-06-05", "close": 0.875, "volume": 23492.0}, {"date": "2026-06-09", "close": 0.86, "volume": 112079.0}, {"date": "2026-06-10", "close": 0.855, "volume": 137935.0}, {"date": "2026-06-11", "close": 0.85, "volume": 153396.0}, {"date": "2026-06-12", "close": 0.835, "volume": 149671.0}, {"date": "2026-06-15", "close": 0.875, "volume": 62435.0}, {"date": "2026-06-16", "close": 0.86, "volume": 41474.0}, {"date": "2026-06-17", "close": 0.875, "volume": 79568.0}, {"date": "2026-06-18", "close": 0.87, "volume": 18012.0}, {"date": "2026-06-19", "close": 0.855, "volume": 150958.0}, {"date": "2026-06-22", "close": 0.85, "volume": 96823.0}, {"date": "2026-06-23", "close": 0.84, "volume": 86667.0}, {"date": "2026-06-24", "close": 0.84, "volume": 62591.0}, {"date": "2026-06-25", "close": 0.825, "volume": 76600.0}, {"date": "2026-06-26", "close": 0.825, "volume": 135536.0}, {"date": "2026-06-29", "close": 0.815, "volume": 179563.0}, {"date": "2026-06-30", "close": 0.8, "volume": 76788.0}, {"date": "2026-07-01", "close": 0.81, "volume": 57016.0}, {"date": "2026-07-02", "close": 0.855, "volume": 23160.0}, {"date": "2026-07-03", "close": 0.84, "volume": 156367.0}, {"date": "2026-07-06", "close": 0.87, "volume": 148709.0}, {"date": "2026-07-07", "close": 0.875, "volume": 101541.0}, {"date": "2026-07-08", "close": 0.85, "volume": 117961.0}, {"date": "2026-07-09", "close": 0.84, "volume": 74814.0}, {"date": "2026-07-10", "close": 0.86, "volume": 40143.0}, {"date": "2026-07-13", "close": 0.8775, "volume": 75627.0}, {"date": "2026-07-14", "close": 0.865, "volume": 49515.0}, {"date": "2026-07-15", "close": 0.885, "volume": 23439.0}, {"date": "2026-07-16", "close": 0.89, "volume": 212.0}, {"date": "2026-07-17", "close": 0.865, "volume": 31416.0}, {"date": "2026-07-20", "close": 0.855, "volume": 8878.0}, {"date": "2026-07-21", "close": 0.85, "volume": 20104.0}, {"date": "2026-07-22", "close": 0.87, "volume": 23397.0}, {"date": "2026-07-23", "close": 0.88, "volume": 15461.0}, {"date": "2026-07-24", "close": 0.85, "volume": 62995.0}, {"date": "2026-07-27", "close": 0.85, "volume": 92301.0}, {"date": "2026-07-28", "close": 0.845, "volume": 37036.0}, {"date": "2026-07-29", "close": 0.84, "volume": 42598.0}, {"date": "2026-07-30", "close": 0.845, "volume": 66237.0}, {"date": "2026-07-31", "close": 0.85, "volume": 26089.0}, {"date": "2026-08-03", "close": 0.85, "volume": 110937.0}, {"date": "2026-08-04", "close": 0.85, "volume": 147903.0}, {"date": "2026-08-05", "close": 0.845, "volume": 166976.0}, {"date": "2026-08-06", "close": 0.85, "volume": 146018.0}, {"date": "2026-08-07", "close": 0.85, "volume": 82580.0}, {"date": "2026-08-10", "close": 0.87, "volume": 259044.0}, {"date": "2026-08-11", "close": 0.885, "volume": 220441.0}, {"date": "2026-08-12", "close": 0.89, "volume": 72914.0}, {"date": "2026-08-13", "close": 0.89, "volume": 36239.0}, {"date": "2026-08-14", "close": 0.885, "volume": 217518.0}, {"date": "2026-08-17", "close": 0.88, "volume": 127839.0}, {"date": "2026-08-18", "close": 0.89, "volume": 9534.0}, {"date": "2026-08-19", "close": 0.865, "volume": 133000.0}, {"date": "2026-08-20", "close": 0.89, "volume": 199677.0}, {"date": "2026-08-21", "close": 0.9, "volume": 77836.0}, {"date": "2026-08-24", "close": 0.955, "volume": 154276.0}, {"date": "2026-08-25", "close": 0.965, "volume": 118850.0}, {"date": "2026-08-26", "close": 0.91, "volume": 187015.0}, {"date": "2026-08-27", "close": 0.96, "volume": 105970.0}, {"date": "2026-08-28", "close": 0.955, "volume": 121261.0}, {"date": "2026-08-31", "close": 0.925, "volume": 125746.0}, {"date": "2026-09-01", "close": 0.925, "volume": 106167.0}, {"date": "2026-09-02", "close": 0.92, "volume": 113681.0}, {"date": "2026-09-03", "close": 0.935, "volume": 239341.0}, {"date": "2026-09-04", "close": 0.925, "volume": 244749.0}, {"date": "2026-09-07", "close": 0.93, "volume": 223614.0}], "refreshing": true}