{"ticker": "NXD", "overview": {"name": "Nexted Group Limited", "country": "Australia", "industry": "Consumer Services"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "NXD", "has_prices": true, "as_of": "2026-09-03", "last": 0.08, "prev_close": 0.079, "change": 0.0010000000000000009, "change_pct": 0.012658227848101278, "session_volume": 133711.0, "vwap_5": 0.08431475231946178, "vwap_20": 0.07611833818929091, "vwap_60": 0.08896708154134242, "vwap_250": 0.2044902639905413, "high_52w": 0.41, "low_52w": 0.073, "avg_volume_20": 302360.55, "sessions": 400, "market_cap": {"value": 14534632.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03134223", "src": "ASX", "ticker": "NXD", "cik": "", "company": "Nexted Group Limited", "company_raw": "Nexted Group Limited", "who": "Tolhurst", "who_key": "Tolhurst", "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: Tolhurst changes a holding in NXD", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03134223", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90289}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Deane", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-30", "source_url": "https://www.marketindex.com.au/asx/nxd", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Henry William Walter Deane", "notice_type": "3Y", "direct_shares": null, "indirect_shares": 483867.0, "indirect_account": "Exto Partners Australia Pty Ltd", "pct": null, "notice_date": "2026-04-30", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03084960-6A1323333", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Campbell", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-26", "source_url": "https://www.marketindex.com.au/asx/nxd", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "John (Jack) Campbell", "notice_type": "3X", "direct_shares": 859800.0, "indirect_shares": 3.0, "indirect_account": null, "pct": null, "notice_date": "2026-03-26", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03072689-6A1318107", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Hook", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-18", "source_url": "https://www.marketindex.com.au/asx/nxd", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Johnson", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-06-17", "source_url": "https://www.marketindex.com.au/asx/nxd", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Johnson", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-06-03", "source_url": "https://www.marketindex.com.au/asx/nxd", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Johnson", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-05-26", "source_url": "https://www.marketindex.com.au/asx/nxd", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "O'Connor", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-03", "source_url": "https://www.marketindex.com.au/asx/nxd", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "O'Connor", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-03", "source_url": "https://www.marketindex.com.au/asx/nxd", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Johnson", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-02-19", "source_url": "https://www.marketindex.com.au/asx/nxd", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "S Hook", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-03-04", "source_url": "https://www.marketindex.com.au/asx/nxd", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "C O'Connor", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-02-29", "source_url": "https://www.marketindex.com.au/asx/nxd", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Deane", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-11-29", "source_url": "https://www.marketindex.com.au/asx/nxd", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Deane", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-08-29", "source_url": "https://www.marketindex.com.au/asx/nxd", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Hook", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-08-29", "source_url": "https://www.marketindex.com.au/asx/nxd", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Tolhurst", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-08-29", "source_url": "https://www.marketindex.com.au/asx/nxd", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "O'Connor", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-08-29", "source_url": "https://www.marketindex.com.au/asx/nxd", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "W Deane", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-03-03", "source_url": "https://www.marketindex.com.au/asx/nxd", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "C O'Connor", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-12-21", "source_url": "https://www.marketindex.com.au/asx/nxd", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "S Hook", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-12-21", "source_url": "https://www.marketindex.com.au/asx/nxd", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "W Deane", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-12-21", "source_url": "https://www.marketindex.com.au/asx/nxd", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "S Tolhurst", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-12-19", "source_url": "https://www.marketindex.com.au/asx/nxd", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "O'Connor", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-08-31", "source_url": "https://www.marketindex.com.au/asx/nxd", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "A Katta", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-03-29", "source_url": "https://www.marketindex.com.au/asx/nxd", "needs_ocr": 0}], "directors": [{"name": "Johnson", "first_seen": "2025-02-19", "last_seen": "2025-06-17", "status": "current", "notices": 4}, {"name": "Hook", "first_seen": "2023-08-29", "last_seen": "2025-09-18", "status": "current", "notices": 2}, {"name": "John (Jack) Campbell", "first_seen": "2026-03-26", "last_seen": "2026-03-26", "status": "current", "notices": 1}, {"name": "Campbell", "first_seen": "2026-03-26", "last_seen": "2026-03-26", "status": "current", "notices": 1}, {"name": "Henry William Walter Deane", "first_seen": "2026-04-30", "last_seen": "2026-04-30", "status": "current", "notices": 1}, {"name": "Vic Hawkins", "first_seen": "2015-10-08", "last_seen": "2015-10-08", "status": "past", "notices": 1}, {"name": "Hans de Back", "first_seen": "2015-10-08", "last_seen": "2015-10-08", "status": "past", "notices": 1}, {"name": "A Katta", "first_seen": "2022-03-29", "last_seen": "2022-03-29", "status": "past", "notices": 1}, {"name": "S Tolhurst", "first_seen": "2022-12-19", "last_seen": "2022-12-19", "status": "past", "notices": 1}, {"name": "W Deane", "first_seen": "2022-12-21", "last_seen": "2023-03-03", "status": "past", "notices": 2}, {"name": "Tolhurst", "first_seen": "2023-08-29", "last_seen": "2023-08-29", "status": "past", "notices": 1}, {"name": "C O'Connor", "first_seen": "2022-12-21", "last_seen": "2024-02-29", "status": "past", "notices": 2}, {"name": "S Hook", "first_seen": "2022-12-21", "last_seen": "2024-03-04", "status": "past", "notices": 2}, {"name": "O'Connor", "first_seen": "2022-08-31", "last_seen": "2025-03-03", "status": "past", "notices": 4}, {"name": "Deane", "first_seen": "2023-08-29", "last_seen": "2026-04-30", "status": "past", "notices": 3}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-23", "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/2924-03152536-6A1351051"}, {"date": "2026-10-08", "form": "Notice Of Meeting", "title": "2026 AGM and Closing Date for Director Nominations", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03146104-6A1348305"}, {"date": "2026-09-08", "form": "Issued Capital", "title": "Notification of cessation of securities - NXD", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03133206-6A1342800"}, {"date": "2026-09-01", "form": "Security Holder Details", "title": "Change of Director's Interest Notice - Tolhurst", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03130164-6A1341625"}, {"date": "2026-08-18", "form": "Company Administration", "title": "NextEd Group Announces CEO Transition", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03122689-6A1339129"}], "performance": {"ticker": "NXD", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2009-08-24", "close": 66.75, "volume": 3559.0}, {"date": "2009-08-25", "close": 58.5, "volume": 1893.0}, {"date": "2009-08-26", "close": 58.5, "volume": 666.0}, {"date": "2009-08-27", "close": 67.5, "volume": 1223.0}, {"date": "2009-08-28", "close": 70.5, "volume": 1900.0}, {"date": "2009-08-31", "close": 63.0, "volume": 758.0}, {"date": "2009-09-01", "close": 67.5, "volume": 1039.0}, {"date": "2009-09-02", "close": 67.5, "volume": 537.0}, {"date": "2009-09-03", "close": 55.5, "volume": 2069.0}, {"date": "2009-09-04", "close": 60.0, "volume": 133.0}, {"date": "2009-09-07", "close": 57.0, "volume": 133.0}, {"date": "2009-09-08", "close": 58.5, "volume": 533.0}, {"date": "2009-09-09", "close": 57.0, "volume": 275.0}, {"date": "2009-09-10", "close": 55.5, "volume": 368.0}, {"date": "2009-09-11", "close": 52.5, "volume": 484.0}, {"date": "2009-09-14", "close": 49.5, "volume": 842.0}, {"date": "2009-09-16", "close": 57.0, "volume": 558.0}, {"date": "2009-09-17", "close": 66.75, "volume": 2010.0}, {"date": "2009-09-22", "close": 57.0, "volume": 9.0}, {"date": "2009-09-23", "close": 57.0, "volume": 117.0}, {"date": "2009-09-24", "close": 55.5, "volume": 41.0}, {"date": "2009-09-28", "close": 54.75, "volume": 10.0}, {"date": "2009-09-29", "close": 55.5, "volume": 333.0}, {"date": "2009-09-30", "close": 55.5, "volume": 177.0}, {"date": "2009-10-01", "close": 55.5, "volume": 157.0}, {"date": "2009-10-02", "close": 49.5, "volume": 287.0}, {"date": "2009-10-05", "close": 49.5, "volume": 6.0}, {"date": "2009-10-06", "close": 49.5, "volume": 11.0}, {"date": "2009-10-07", "close": 49.5, "volume": 267.0}, {"date": "2009-10-08", "close": 49.5, "volume": 105.0}, {"date": "2009-10-09", "close": 55.5, "volume": 167.0}, {"date": "2009-10-12", "close": 55.5, "volume": 435.0}, {"date": "2009-10-13", "close": 54.0, "volume": 333.0}, {"date": "2009-10-14", "close": 52.5, "volume": 731.0}, {"date": "2009-10-15", "close": 57.0, "volume": 1467.0}, {"date": "2009-10-16", "close": 63.0, "volume": 816.0}, {"date": "2009-10-19", "close": 55.5, "volume": 348.0}, {"date": "2009-10-20", "close": 55.5, "volume": 319.0}, {"date": "2009-10-23", "close": 52.5, "volume": 1447.0}, {"date": "2009-10-26", "close": 45.75, "volume": 333.0}, {"date": "2009-10-29", "close": 46.5, "volume": 33.0}, {"date": "2009-11-02", "close": 48.0, "volume": 11.0}, {"date": "2009-11-03", "close": 48.0, "volume": 233.0}, {"date": "2009-11-04", "close": 48.0, "volume": 100.0}, {"date": "2009-11-05", "close": 48.0, "volume": 269.0}, {"date": "2009-11-06", "close": 48.0, "volume": 64.0}, {"date": "2009-11-09", "close": 57.75, "volume": 140.0}, {"date": "2009-11-12", "close": 55.5, "volume": 293.0}, {"date": "2009-11-13", "close": 67.5, "volume": 2580.0}, {"date": "2009-11-16", "close": 60.0, "volume": 356.0}, {"date": "2009-11-17", "close": 62.25, "volume": 370.0}, {"date": "2009-11-18", "close": 59.25, "volume": 2680.0}, {"date": "2009-11-19", "close": 58.5, "volume": 10.0}, {"date": "2009-11-20", "close": 54.0, "volume": 596.0}, {"date": "2009-11-25", "close": 57.0, "volume": 53.0}, {"date": "2009-11-26", "close": 48.0, "volume": 308.0}, {"date": "2009-11-27", "close": 46.5, "volume": 373.0}, {"date": "2009-11-30", "close": 57.0, "volume": 347.0}, {"date": "2009-12-01", "close": 55.5, "volume": 113.0}, {"date": "2009-12-02", "close": 55.5, "volume": 37.0}, {"date": "2009-12-03", "close": 54.0, "volume": 615.0}, {"date": "2009-12-07", "close": 55.5, "volume": 67.0}, {"date": "2009-12-08", "close": 54.0, "volume": 21.0}, {"date": "2009-12-09", "close": 54.0, "volume": 117.0}, {"date": "2009-12-10", "close": 52.5, "volume": 28.0}, {"date": "2009-12-14", "close": 52.5, "volume": 13.0}, {"date": "2009-12-15", "close": 48.0, "volume": 67.0}, {"date": "2009-12-24", "close": 48.0, "volume": 67.0}, {"date": "2010-01-04", "close": 47.25, "volume": 67.0}, {"date": "2010-01-07", "close": 45.0, "volume": 303.0}, {"date": "2010-01-08", "close": 45.0, "volume": 20.0}, {"date": "2010-01-11", "close": 39.0, "volume": 63.0}, {"date": "2010-01-12", "close": 40.5, "volume": 107.0}, {"date": "2010-01-13", "close": 40.5, "volume": 133.0}, {"date": "2010-01-14", "close": 39.75, "volume": 333.0}, {"date": "2010-01-15", "close": 38.25, "volume": 283.0}, {"date": "2010-01-18", "close": 45.0, "volume": 121.0}, {"date": "2010-01-19", "close": 35.25, "volume": 231.0}, {"date": "2010-01-20", "close": 44.25, "volume": 34.0}, {"date": "2010-01-21", "close": 44.25, "volume": 73.0}, {"date": "2010-01-29", "close": 39.0, "volume": 233.0}, {"date": "2010-02-02", "close": 44.25, "volume": 67.0}, {"date": "2010-02-09", "close": 43.5, "volume": 52.0}, {"date": "2010-02-12", "close": 36.0, "volume": 78.0}, {"date": "2010-02-15", "close": 39.0, "volume": 647.0}, {"date": "2010-02-16", "close": 39.0, "volume": 13.0}, {"date": "2010-02-17", "close": 39.0, "volume": 154.0}, {"date": "2010-02-18", "close": 37.5, "volume": 53.0}, {"date": "2010-02-19", "close": 41.25, "volume": 25.0}, {"date": "2010-02-22", "close": 37.5, "volume": 26.0}, {"date": "2010-02-23", "close": 36.75, "volume": 167.0}, {"date": "2010-02-25", "close": 35.25, "volume": 14.0}, {"date": "2010-02-26", "close": 35.25, "volume": 320.0}, {"date": "2010-03-01", "close": 35.25, "volume": 133.0}, {"date": "2010-03-02", "close": 35.25, "volume": 18.0}, {"date": "2010-03-04", "close": 39.0, "volume": 121.0}, {"date": "2010-03-12", "close": 37.5, "volume": 27.0}, {"date": "2010-03-15", "close": 37.5, "volume": 14.0}, {"date": "2010-03-16", "close": 34.5, "volume": 21.0}, {"date": "2010-03-23", "close": 27.0, "volume": 323.0}, {"date": "2010-03-25", "close": 27.0, "volume": 175.0}, {"date": "2010-03-29", "close": 30.0, "volume": 733.0}, {"date": "2010-03-31", "close": 27.0, "volume": 142.0}, {"date": "2010-04-01", "close": 27.0, "volume": 27.0}, {"date": "2010-04-07", "close": 30.75, "volume": 363.0}, {"date": "2010-04-08", "close": 31.5, "volume": 83.0}, {"date": "2010-04-12", "close": 33.0, "volume": 181.0}, {"date": "2010-04-13", "close": 37.5, "volume": 516.0}, {"date": "2010-04-28", "close": 33.0, "volume": 19.0}, {"date": "2010-06-02", "close": 33.0, "volume": 230.0}, {"date": "2010-06-11", "close": 33.0, "volume": 78.0}, {"date": "2010-06-15", "close": 30.0, "volume": 112.0}, {"date": "2010-06-16", "close": 31.5, "volume": 256.0}, {"date": "2010-06-21", "close": 24.0, "volume": 83.0}, {"date": "2010-06-22", "close": 31.5, "volume": 300.0}, {"date": "2010-06-23", "close": 24.0, "volume": 0.0}, {"date": "2010-06-24", "close": 22.5, "volume": 10.0}, {"date": "2010-06-25", "close": 22.5, "volume": 53.0}, {"date": "2010-06-30", "close": 18.75, "volume": 390.0}, {"date": "2010-07-02", "close": 24.75, "volume": 60.0}, {"date": "2010-07-09", "close": 23.25, "volume": 27.0}, {"date": "2010-07-14", "close": 21.0, "volume": 13.0}, {"date": "2010-07-15", "close": 24.0, "volume": 67.0}, {"date": "2010-07-20", "close": 30.0, "volume": 647.0}, {"date": "2010-07-21", "close": 30.0, "volume": 267.0}, {"date": "2010-07-22", "close": 30.0, "volume": 100.0}, {"date": "2010-07-23", "close": 32.25, "volume": 260.0}, {"date": "2010-07-30", "close": 22.5, "volume": 40.0}, {"date": "2010-08-03", "close": 24.0, "volume": 67.0}, {"date": "2010-08-04", "close": 27.0, "volume": 158.0}, {"date": "2010-08-06", "close": 24.0, "volume": 33.0}, {"date": "2010-08-11", "close": 24.0, "volume": 1647.0}, {"date": "2010-08-16", "close": 21.0, "volume": 647.0}, {"date": "2010-08-18", "close": 21.0, "volume": 100.0}, {"date": "2010-08-23", "close": 21.0, "volume": 333.0}, {"date": "2010-08-24", "close": 22.5, "volume": 240.0}, {"date": "2010-08-25", "close": 21.75, "volume": 333.0}, {"date": "2010-08-27", "close": 21.75, "volume": 563.0}, {"date": "2010-08-30", "close": 21.75, "volume": 333.0}, {"date": "2010-09-01", "close": 21.75, "volume": 2140.0}, {"date": "2010-09-02", "close": 22.5, "volume": 1514.0}, {"date": "2010-09-07", "close": 21.0, "volume": 81.0}, {"date": "2010-09-08", "close": 19.5, "volume": 500.0}, {"date": "2010-09-10", "close": 19.5, "volume": 17.0}, {"date": "2010-09-15", "close": 22.5, "volume": 167.0}, {"date": "2010-09-16", "close": 18.0, "volume": 223.0}, {"date": "2010-09-17", "close": 16.5, "volume": 1227.0}, {"date": "2010-09-20", "close": 18.0, "volume": 1156.0}, {"date": "2010-09-28", "close": 16.5, "volume": 1588.0}, {"date": "2010-09-29", "close": 15.0, "volume": 1365.0}, {"date": "2010-10-05", "close": 15.0, "volume": 59.0}, {"date": "2010-10-06", "close": 14.25, "volume": 33.0}, {"date": "2010-10-08", "close": 15.0, "volume": 33.0}, {"date": "2010-10-11", "close": 12.0, "volume": 133.0}, {"date": "2010-10-12", "close": 12.15, "volume": 133.0}, {"date": "2010-10-15", "close": 12.15, "volume": 170.0}, {"date": "2010-10-26", "close": 12.75, "volume": 384.0}, {"date": "2010-10-27", "close": 13.5, "volume": 309.0}, {"date": "2010-10-28", "close": 13.5, "volume": 2551.0}, {"date": "2010-11-03", "close": 12.0, "volume": 200.0}, {"date": "2010-11-16", "close": 12.0, "volume": 333.0}, {"date": "2010-11-19", "close": 12.75, "volume": 3983.0}, {"date": "2010-11-22", "close": 12.75, "volume": 111.0}, {"date": "2010-11-23", "close": 11.25, "volume": 619.0}, {"date": "2010-11-26", "close": 13.8, "volume": 333.0}, {"date": "2010-11-29", "close": 15.0, "volume": 667.0}, {"date": "2010-11-30", "close": 15.0, "volume": 333.0}, {"date": "2010-12-01", "close": 15.0, "volume": 533.0}, {"date": "2010-12-02", "close": 16.5, "volume": 660.0}, {"date": "2010-12-03", "close": 16.5, "volume": 573.0}, {"date": "2010-12-07", "close": 16.5, "volume": 408.0}, {"date": "2010-12-08", "close": 15.75, "volume": 333.0}, {"date": "2010-12-09", "close": 18.0, "volume": 866.0}, {"date": "2010-12-10", "close": 20.25, "volume": 744.0}, {"date": "2010-12-13", "close": 21.0, "volume": 229.0}, {"date": "2010-12-16", "close": 21.0, "volume": 40.0}, {"date": "2010-12-17", "close": 21.75, "volume": 1172.0}, {"date": "2010-12-20", "close": 22.5, "volume": 224.0}, {"date": "2010-12-21", "close": 22.5, "volume": 333.0}, {"date": "2010-12-23", "close": 33.0, "volume": 637.0}, {"date": "2010-12-24", "close": 30.0, "volume": 73.0}, {"date": "2010-12-29", "close": 27.0, "volume": 1012.0}, {"date": "2010-12-30", "close": 27.0, "volume": 29.0}, {"date": "2010-12-31", "close": 29.25, "volume": 233.0}, {"date": "2011-01-04", "close": 27.75, "volume": 119.0}, {"date": "2011-01-05", "close": 28.5, "volume": 568.0}, {"date": "2011-01-06", "close": 30.0, "volume": 581.0}, {"date": "2011-01-07", "close": 33.0, "volume": 400.0}, {"date": "2011-01-10", "close": 31.5, "volume": 116.0}, {"date": "2011-01-11", "close": 31.5, "volume": 367.0}, {"date": "2011-01-12", "close": 33.0, "volume": 1147.0}, {"date": "2011-01-13", "close": 32.25, "volume": 100.0}, {"date": "2011-01-14", "close": 35.25, "volume": 641.0}, {"date": "2011-01-17", "close": 31.5, "volume": 917.0}, {"date": "2011-01-18", "close": 33.75, "volume": 4089.0}, {"date": "2011-01-20", "close": 30.0, "volume": 267.0}, {"date": "2011-01-21", "close": 33.0, "volume": 668.0}, {"date": "2011-01-24", "close": 28.5, "volume": 353.0}, {"date": "2011-01-25", "close": 31.5, "volume": 1136.0}, {"date": "2011-01-27", "close": 25.5, "volume": 267.0}, {"date": "2011-01-28", "close": 25.5, "volume": 133.0}, {"date": "2011-01-31", "close": 30.0, "volume": 33.0}, {"date": "2011-02-01", "close": 25.5, "volume": 105.0}, {"date": "2011-02-09", "close": 25.5, "volume": 455.0}, {"date": "2011-02-11", "close": 25.5, "volume": 2591.0}, {"date": "2011-02-14", "close": 22.5, "volume": 190.0}, {"date": "2011-02-15", "close": 22.5, "volume": 243.0}, {"date": "2011-02-17", "close": 22.5, "volume": 69.0}, {"date": "2011-02-18", "close": 20.25, "volume": 555.0}, {"date": "2011-02-21", "close": 20.25, "volume": 304.0}, {"date": "2011-02-22", "close": 21.0, "volume": 197.0}, {"date": "2011-02-25", "close": 24.0, "volume": 33.0}, {"date": "2011-02-28", "close": 25.5, "volume": 2667.0}, {"date": "2011-03-01", "close": 24.0, "volume": 21.0}, {"date": "2011-03-02", "close": 24.0, "volume": 912.0}, {"date": "2011-03-03", "close": 26.25, "volume": 44.0}, {"date": "2011-03-04", "close": 27.0, "volume": 14.0}, {"date": "2011-03-07", "close": 27.75, "volume": 4.0}, {"date": "2011-03-08", "close": 29.25, "volume": 317.0}, {"date": "2011-03-09", "close": 31.5, "volume": 1581.0}, {"date": "2011-03-10", "close": 28.5, "volume": 570.0}, {"date": "2011-03-11", "close": 27.0, "volume": 472.0}, {"date": "2011-03-14", "close": 28.5, "volume": 19.0}, {"date": "2011-03-15", "close": 21.75, "volume": 232.0}, {"date": "2011-03-16", "close": 21.0, "volume": 500.0}, {"date": "2011-03-17", "close": 24.75, "volume": 67.0}, {"date": "2011-03-23", "close": 22.5, "volume": 23.0}, {"date": "2011-03-30", "close": 21.0, "volume": 157.0}, {"date": "2011-04-04", "close": 17.25, "volume": 293.0}, {"date": "2011-04-07", "close": 18.0, "volume": 95.0}, {"date": "2011-04-13", "close": 16.5, "volume": 187.0}, {"date": "2011-04-15", "close": 15.0, "volume": 667.0}, {"date": "2011-04-18", "close": 15.0, "volume": 100.0}, {"date": "2011-04-19", "close": 12.0, "volume": 100.0}, {"date": "2011-04-28", "close": 15.0, "volume": 11.0}, {"date": "2011-05-02", "close": 19.5, "volume": 253.0}, {"date": "2011-05-03", "close": 15.0, "volume": 336.0}, {"date": "2011-05-10", "close": 16.5, "volume": 202.0}, {"date": "2011-05-11", "close": 16.5, "volume": 65.0}, {"date": "2011-05-20", "close": 16.5, "volume": 706.0}, {"date": "2011-05-23", "close": 19.5, "volume": 133.0}, {"date": "2011-05-24", "close": 13.5, "volume": 488.0}, {"date": "2011-05-25", "close": 15.75, "volume": 260.0}, {"date": "2011-05-26", "close": 13.5, "volume": 329.0}, {"date": "2011-05-27", "close": 9.0, "volume": 2833.0}, {"date": "2011-05-30", "close": 6.9, "volume": 2007.0}, {"date": "2011-05-31", "close": 7.65, "volume": 1703.0}, {"date": "2011-06-01", "close": 7.05, "volume": 1598.0}, {"date": "2011-06-02", "close": 7.5, "volume": 279.0}, {"date": "2011-06-03", "close": 5.85, "volume": 1060.0}, {"date": "2011-06-06", "close": 6.75, "volume": 331.0}, {"date": "2011-06-07", "close": 6.75, "volume": 752.0}, {"date": "2011-06-08", "close": 5.7, "volume": 1980.0}, {"date": "2011-06-09", "close": 7.5, "volume": 2509.0}, {"date": "2011-06-10", "close": 8.25, "volume": 2773.0}, {"date": "2011-06-14", "close": 8.85, "volume": 733.0}, {"date": "2011-06-15", "close": 8.55, "volume": 1467.0}, {"date": "2011-06-16", "close": 8.4, "volume": 500.0}, {"date": "2011-06-17", "close": 9.45, "volume": 62.0}, {"date": "2011-06-20", "close": 9.0, "volume": 260.0}, {"date": "2011-06-21", "close": 9.75, "volume": 1413.0}, {"date": "2011-06-22", "close": 9.0, "volume": 464.0}, {"date": "2011-06-23", "close": 9.0, "volume": 900.0}, {"date": "2011-06-24", "close": 9.0, "volume": 114.0}, {"date": "2011-06-27", "close": 9.75, "volume": 1190.0}, {"date": "2011-06-29", "close": 10.5, "volume": 345.0}, {"date": "2011-06-30", "close": 8.25, "volume": 2635.0}, {"date": "2011-07-01", "close": 6.75, "volume": 1209.0}, {"date": "2011-07-04", "close": 7.5, "volume": 833.0}, {"date": "2011-07-05", "close": 7.65, "volume": 1380.0}, {"date": "2011-07-06", "close": 8.25, "volume": 1632.0}, {"date": "2011-07-07", "close": 9.0, "volume": 782.0}, {"date": "2011-07-12", "close": 8.7, "volume": 33.0}, {"date": "2011-07-13", "close": 8.7, "volume": 133.0}, {"date": "2011-07-14", "close": 8.55, "volume": 133.0}, {"date": "2011-07-19", "close": 7.5, "volume": 384.0}, {"date": "2011-07-21", "close": 6.9, "volume": 667.0}, {"date": "2011-07-22", "close": 6.75, "volume": 287.0}, {"date": "2011-07-27", "close": 7.2, "volume": 380.0}, {"date": "2011-07-29", "close": 7.05, "volume": 100.0}, {"date": "2011-08-02", "close": 6.75, "volume": 1888.0}, {"date": "2011-08-03", "close": 6.75, "volume": 1579.0}, {"date": "2011-08-09", "close": 5.25, "volume": 333.0}, {"date": "2011-08-12", "close": 5.55, "volume": 133.0}, {"date": "2011-08-15", "close": 4.95, "volume": 329.0}, {"date": "2011-08-18", "close": 4.95, "volume": 267.0}, {"date": "2011-08-19", "close": 5.1, "volume": 133.0}, {"date": "2011-08-25", "close": 5.25, "volume": 200.0}, {"date": "2011-09-01", "close": 5.4, "volume": 2000.0}, {"date": "2011-09-06", "close": 5.1, "volume": 200.0}, {"date": "2011-09-09", "close": 5.25, "volume": 100.0}, {"date": "2011-09-12", "close": 5.25, "volume": 3333.0}, {"date": "2011-09-14", "close": 5.25, "volume": 190.0}, {"date": "2011-09-15", "close": 4.5, "volume": 4104.0}, {"date": "2011-09-16", "close": 4.5, "volume": 950.0}, {"date": "2011-09-19", "close": 4.5, "volume": 569.0}, {"date": "2011-09-20", "close": 5.25, "volume": 248.0}, {"date": "2011-09-21", "close": 4.2, "volume": 1000.0}, {"date": "2011-09-22", "close": 4.5, "volume": 1125.0}, {"date": "2011-09-29", "close": 4.2, "volume": 500.0}, {"date": "2011-09-30", "close": 4.8, "volume": 500.0}, {"date": "2012-12-20", "close": 0.6, "volume": 20574.0}, {"date": "2012-12-21", "close": 0.75, "volume": 22667.0}, {"date": "2012-12-24", "close": 0.9, "volume": 14187.0}, {"date": "2012-12-27", "close": 0.975, "volume": 11146.0}, {"date": "2012-12-31", "close": 0.975, "volume": 5333.0}, {"date": "2013-01-02", "close": 0.9, "volume": 17333.0}, {"date": "2013-01-03", "close": 0.9, "volume": 14000.0}, {"date": "2013-01-04", "close": 0.975, "volume": 4267.0}, {"date": "2013-01-07", "close": 0.9, "volume": 12133.0}, {"date": "2013-01-08", "close": 0.9, "volume": 500.0}, {"date": "2013-01-09", "close": 0.9, "volume": 15167.0}, {"date": "2013-01-10", "close": 1.05, "volume": 49000.0}, {"date": "2013-01-11", "close": 0.9, "volume": 8667.0}, {"date": "2013-01-14", "close": 0.9, "volume": 32600.0}, {"date": "2013-01-15", "close": 0.9, "volume": 8667.0}, {"date": "2013-01-16", "close": 0.9, "volume": 6000.0}, {"date": "2013-01-21", "close": 0.9, "volume": 9926.0}, {"date": "2013-01-22", "close": 0.825, "volume": 30208.0}, {"date": "2013-01-23", "close": 0.825, "volume": 6944.0}, {"date": "2013-01-24", "close": 0.825, "volume": 4000.0}, {"date": "2013-01-25", "close": 0.825, "volume": 6667.0}, {"date": "2013-01-30", "close": 0.825, "volume": 4000.0}, {"date": "2013-01-31", "close": 0.75, "volume": 8390.0}, {"date": "2013-02-01", "close": 0.825, "volume": 13072.0}, {"date": "2013-02-04", "close": 0.75, "volume": 28291.0}, {"date": "2013-02-05", "close": 0.75, "volume": 12896.0}, {"date": "2013-02-08", "close": 0.75, "volume": 6667.0}, {"date": "2013-02-11", "close": 0.675, "volume": 60783.0}, {"date": "2013-02-12", "close": 0.675, "volume": 15104.0}, {"date": "2013-02-19", "close": 0.675, "volume": 2667.0}, {"date": "2013-02-20", "close": 0.675, "volume": 6200.0}, {"date": "2013-02-22", "close": 0.6, "volume": 6103.0}, {"date": "2013-02-26", "close": 0.6, "volume": 7897.0}, {"date": "2013-03-04", "close": 0.6, "volume": 917.0}, {"date": "2013-03-07", "close": 0.675, "volume": 3333.0}, {"date": "2013-03-11", "close": 0.6, "volume": 7333.0}, {"date": "2013-03-12", "close": 0.6, "volume": 1333.0}, {"date": "2013-03-14", "close": 0.6, "volume": 1467.0}, {"date": "2013-03-18", "close": 0.6, "volume": 2617.0}, {"date": "2013-03-19", "close": 0.45, "volume": 3467.0}, {"date": "2013-03-25", "close": 0.525, "volume": 2000.0}, {"date": "2013-03-26", "close": 0.6, "volume": 8333.0}, {"date": "2013-03-27", "close": 0.6, "volume": 3667.0}, {"date": "2013-03-28", "close": 0.6, "volume": 48000.0}, {"date": "2013-04-02", "close": 0.6, "volume": 14050.0}, {"date": "2013-04-04", "close": 0.525, "volume": 1517.0}, {"date": "2013-04-08", "close": 0.525, "volume": 4000.0}, {"date": "2013-04-09", "close": 0.525, "volume": 10567.0}, {"date": "2013-04-15", "close": 0.45, "volume": 32533.0}, {"date": "2013-04-16", "close": 0.45, "volume": 11313.0}, {"date": "2013-04-23", "close": 0.375, "volume": 15953.0}, {"date": "2013-04-30", "close": 0.225, "volume": 9400.0}, {"date": "2013-05-01", "close": 0.3, "volume": 4869.0}, {"date": "2013-06-05", "close": 0.3, "volume": 7818.0}, {"date": "2013-06-17", "close": 0.3, "volume": 6667.0}, {"date": "2013-06-21", "close": 0.225, "volume": 333.0}, {"date": "2013-06-24", "close": 0.15, "volume": 28093.0}, {"date": "2013-06-26", "close": 0.225, "volume": 7000.0}, {"date": "2013-06-27", "close": 0.225, "volume": 2667.0}, {"date": "2013-07-01", "close": 0.225, "volume": 171.0}, {"date": "2013-07-11", "close": 0.3, "volume": 8896.0}, {"date": "2013-08-07", "close": 0.3, "volume": 9333.0}, {"date": "2013-08-12", "close": 0.3, "volume": 3833.0}, {"date": "2013-08-21", "close": 0.3, "volume": 604.0}, {"date": "2013-08-26", "close": 0.225, "volume": 729.0}, {"date": "2013-09-17", "close": 0.15, "volume": 267.0}, {"date": "2013-10-02", "close": 0.225, "volume": 667.0}, {"date": "2013-10-16", "close": 0.375, "volume": 6667.0}, {"date": "2013-10-17", "close": 0.6, "volume": 97636.0}, {"date": "2013-10-18", "close": 0.6, "volume": 27301.0}, {"date": "2013-10-21", "close": 0.825, "volume": 110347.0}, {"date": "2013-10-22", "close": 0.675, "volume": 36022.0}, {"date": "2013-10-23", "close": 0.525, "volume": 25941.0}, {"date": "2013-10-24", "close": 0.6, "volume": 5067.0}, {"date": "2013-10-28", "close": 0.6, "volume": 17293.0}, {"date": "2013-10-29", "close": 0.525, "volume": 8040.0}, {"date": "2013-10-30", "close": 0.525, "volume": 15960.0}, {"date": "2013-10-31", "close": 0.6, "volume": 2500.0}, {"date": "2013-11-01", "close": 0.675, "volume": 6700.0}, {"date": "2013-11-05", "close": 0.6, "volume": 6000.0}, {"date": "2013-11-06", "close": 0.6, "volume": 642.0}, {"date": "2013-11-07", "close": 0.6, "volume": 1104.0}, {"date": "2013-11-08", "close": 0.6, "volume": 7790.0}, {"date": "2013-11-11", "close": 0.6, "volume": 933.0}, {"date": "2013-11-15", "close": 0.525, "volume": 4667.0}, {"date": "2013-11-18", "close": 0.525, "volume": 6667.0}, {"date": "2013-11-19", "close": 0.525, "volume": 1333.0}, {"date": "2013-11-20", "close": 0.675, "volume": 11630.0}, {"date": "2013-11-21", "close": 0.525, "volume": 1333.0}, {"date": "2013-11-22", "close": 0.6, "volume": 2000.0}, {"date": "2013-11-25", "close": 0.525, "volume": 9333.0}, {"date": "2013-11-28", "close": 0.825, "volume": 313221.0}, {"date": "2013-11-29", "close": 0.825, "volume": 229481.0}, {"date": "2013-12-02", "close": 1.2, "volume": 141813.0}, {"date": "2013-12-03", "close": 1.125, "volume": 437635.0}, {"date": "2013-12-04", "close": 1.35, "volume": 231386.0}, {"date": "2013-12-05", "close": 1.5, "volume": 289353.0}, {"date": "2013-12-06", "close": 1.725, "volume": 274860.0}, {"date": "2013-12-09", "close": 1.425, "volume": 215029.0}, {"date": "2013-12-10", "close": 1.5, "volume": 84790.0}, {"date": "2013-12-11", "close": 1.575, "volume": 261611.0}, {"date": "2013-12-12", "close": 1.425, "volume": 61637.0}, {"date": "2013-12-13", "close": 1.275, "volume": 59281.0}, {"date": "2013-12-16", "close": 1.35, "volume": 20148.0}, {"date": "2013-12-17", "close": 1.35, "volume": 33738.0}, {"date": "2013-12-18", "close": 1.425, "volume": 78568.0}, {"date": "2013-12-19", "close": 1.425, "volume": 19580.0}, {"date": "2013-12-20", "close": 1.35, "volume": 17259.0}, {"date": "2013-12-24", "close": 1.35, "volume": 164627.0}, {"date": "2013-12-27", "close": 1.2, "volume": 7368.0}, {"date": "2013-12-30", "close": 1.2, "volume": 25752.0}, {"date": "2013-12-31", "close": 1.275, "volume": 15813.0}, {"date": "2014-01-02", "close": 1.275, "volume": 1333.0}, {"date": "2014-01-03", "close": 1.125, "volume": 19356.0}, {"date": "2014-01-07", "close": 1.2, "volume": 18927.0}, {"date": "2014-01-08", "close": 1.275, "volume": 1867.0}, {"date": "2014-01-09", "close": 1.275, "volume": 20667.0}, {"date": "2014-01-10", "close": 1.275, "volume": 3999.0}, {"date": "2014-01-13", "close": 1.275, "volume": 3041.0}, {"date": "2014-01-15", "close": 1.275, "volume": 6023.0}, {"date": "2014-01-16", "close": 1.275, "volume": 7333.0}, {"date": "2014-01-17", "close": 1.2, "volume": 42250.0}, {"date": "2014-01-20", "close": 1.125, "volume": 6533.0}, {"date": "2014-01-21", "close": 0.825, "volume": 19800.0}, {"date": "2014-01-22", "close": 0.975, "volume": 4000.0}, {"date": "2014-01-23", "close": 0.825, "volume": 2669.0}, {"date": "2014-01-24", "close": 0.975, "volume": 1737.0}, {"date": "2014-01-28", "close": 1.05, "volume": 1333.0}, {"date": "2014-02-04", "close": 0.975, "volume": 5707.0}, {"date": "2014-02-05", "close": 0.975, "volume": 5479.0}, {"date": "2014-02-06", "close": 1.125, "volume": 22148.0}, {"date": "2014-02-07", "close": 1.125, "volume": 36239.0}, {"date": "2014-02-10", "close": 1.275, "volume": 18667.0}, {"date": "2014-02-11", "close": 1.2, "volume": 1761.0}, {"date": "2014-02-12", "close": 1.275, "volume": 35009.0}, {"date": "2014-02-14", "close": 1.125, "volume": 3093.0}, {"date": "2014-02-17", "close": 1.125, "volume": 13333.0}, {"date": "2014-02-18", "close": 1.05, "volume": 8806.0}, {"date": "2014-02-19", "close": 1.2, "volume": 31811.0}, {"date": "2014-02-20", "close": 1.125, "volume": 13722.0}, {"date": "2014-02-21", "close": 1.05, "volume": 500.0}, {"date": "2014-02-24", "close": 1.125, "volume": 10667.0}, {"date": "2014-02-25", "close": 1.275, "volume": 5731.0}, {"date": "2014-02-27", "close": 0.975, "volume": 20995.0}, {"date": "2014-02-28", "close": 1.05, "volume": 14667.0}, {"date": "2014-03-03", "close": 1.05, "volume": 10513.0}, {"date": "2014-03-04", "close": 1.125, "volume": 20611.0}, {"date": "2014-03-07", "close": 1.125, "volume": 840.0}, {"date": "2014-03-10", "close": 1.125, "volume": 17733.0}, {"date": "2014-03-11", "close": 1.125, "volume": 12493.0}, {"date": "2014-03-12", "close": 1.125, "volume": 5333.0}, {"date": "2014-03-13", "close": 1.125, "volume": 20911.0}, {"date": "2014-05-02", "close": 0.875, "volume": 286709.0}, {"date": "2014-05-05", "close": 0.8, "volume": 82520.0}, {"date": "2014-05-06", "close": 0.75, "volume": 13583.0}, {"date": "2014-05-07", "close": 0.825, "volume": 45476.0}, {"date": "2014-05-08", "close": 0.825, "volume": 15533.0}, {"date": "2014-05-09", "close": 0.8, "volume": 17350.0}, {"date": "2014-05-12", "close": 0.8, "volume": 10.0}, {"date": "2014-05-13", "close": 0.75, "volume": 4000.0}, {"date": "2014-05-14", "close": 0.8, "volume": 3000.0}, {"date": "2014-05-15", "close": 0.85, "volume": 58000.0}, {"date": "2014-05-16", "close": 0.9, "volume": 62000.0}, {"date": "2014-05-19", "close": 0.9, "volume": 21333.0}, {"date": "2014-05-20", "close": 0.95, "volume": 20267.0}, {"date": "2014-05-21", "close": 0.85, "volume": 31824.0}, {"date": "2014-05-26", "close": 0.95, "volume": 24649.0}, {"date": "2014-05-27", "close": 0.8, "volume": 392.0}, {"date": "2014-05-29", "close": 0.925, "volume": 24000.0}, {"date": "2014-05-30", "close": 0.9, "volume": 130693.0}, {"date": "2014-06-02", "close": 0.95, "volume": 3000.0}, {"date": "2014-06-03", "close": 0.95, "volume": 2000.0}, {"date": "2014-06-04", "close": 0.95, "volume": 560.0}, {"date": "2014-06-10", "close": 0.9, "volume": 2000.0}, {"date": "2014-06-11", "close": 0.775, "volume": 20959.0}, {"date": "2014-06-12", "close": 0.7, "volume": 54768.0}, {"date": "2014-06-13", "close": 0.8, "volume": 2433.0}, {"date": "2014-06-16", "close": 0.9, "volume": 3000.0}, {"date": "2014-06-18", "close": 0.9, "volume": 68767.0}, {"date": "2014-06-19", "close": 0.975, "volume": 92333.0}, {"date": "2014-06-20", "close": 0.925, "volume": 3164.0}, {"date": "2014-06-23", "close": 0.9, "volume": 6400.0}, {"date": "2014-06-25", "close": 0.875, "volume": 40000.0}, {"date": "2014-06-27", "close": 0.875, "volume": 18051.0}, {"date": "2014-06-30", "close": 0.875, "volume": 26800.0}, {"date": "2014-07-02", "close": 0.9, "volume": 28000.0}, {"date": "2014-07-04", "close": 0.75, "volume": 30600.0}, {"date": "2014-07-07", "close": 0.75, "volume": 13000.0}, {"date": "2014-07-08", "close": 0.85, "volume": 31000.0}, {"date": "2014-07-09", "close": 0.7, "volume": 47480.0}, {"date": "2014-07-10", "close": 0.8, "volume": 24267.0}, {"date": "2014-07-11", "close": 0.775, "volume": 15636.0}, {"date": "2014-07-14", "close": 0.775, "volume": 4000.0}, {"date": "2014-07-15", "close": 0.8, "volume": 80000.0}, {"date": "2014-07-16", "close": 0.775, "volume": 46500.0}, {"date": "2014-07-17", "close": 0.925, "volume": 40000.0}, {"date": "2014-07-22", "close": 0.725, "volume": 10000.0}, {"date": "2014-07-23", "close": 0.725, "volume": 5056.0}, {"date": "2014-07-24", "close": 0.8, "volume": 15944.0}, {"date": "2014-07-25", "close": 0.8, "volume": 11035.0}, {"date": "2014-07-28", "close": 0.825, "volume": 61110.0}, {"date": "2014-07-29", "close": 0.85, "volume": 10610.0}, {"date": "2014-07-30", "close": 0.75, "volume": 15011.0}, {"date": "2014-08-01", "close": 0.75, "volume": 22000.0}, {"date": "2014-08-08", "close": 0.7, "volume": 10000.0}, {"date": "2014-08-12", "close": 0.725, "volume": 30000.0}, {"date": "2014-08-14", "close": 0.7, "volume": 6000.0}, {"date": "2014-08-21", "close": 0.7, "volume": 4000.0}, {"date": "2014-08-25", "close": 0.65, "volume": 47200.0}, {"date": "2014-08-26", "close": 0.65, "volume": 24800.0}, {"date": "2014-08-27", "close": 0.575, "volume": 64466.0}, {"date": "2014-08-28", "close": 0.6, "volume": 6000.0}, {"date": "2014-08-29", "close": 0.65, "volume": 17667.0}, {"date": "2014-09-01", "close": 0.7, "volume": 29211.0}, {"date": "2014-09-03", "close": 0.75, "volume": 21400.0}, {"date": "2014-09-04", "close": 0.725, "volume": 10389.0}, {"date": "2014-09-05", "close": 0.6, "volume": 5550.0}, {"date": "2014-09-08", "close": 0.7, "volume": 18333.0}, {"date": "2014-09-09", "close": 0.625, "volume": 10000.0}, {"date": "2014-09-10", "close": 0.5, "volume": 40000.0}, {"date": "2014-09-12", "close": 0.65, "volume": 3000.0}, {"date": "2014-09-15", "close": 0.65, "volume": 30000.0}, {"date": "2014-09-16", "close": 0.65, "volume": 11783.0}, {"date": "2014-09-18", "close": 0.7, "volume": 2000.0}, {"date": "2014-09-30", "close": 0.625, "volume": 2000.0}, {"date": "2014-10-02", "close": 0.6, "volume": 109468.0}, {"date": "2014-10-06", "close": 0.6, "volume": 266.0}, {"date": "2014-10-07", "close": 0.55, "volume": 13068.0}, {"date": "2014-10-20", "close": 0.625, "volume": 39180.0}, {"date": "2014-10-22", "close": 0.675, "volume": 8200.0}, {"date": "2014-10-23", "close": 0.7, "volume": 12000.0}, {"date": "2014-10-24", "close": 0.725, "volume": 28000.0}, {"date": "2014-10-27", "close": 0.675, "volume": 11192.0}, {"date": "2014-10-28", "close": 0.725, "volume": 17575.0}, {"date": "2014-10-30", "close": 0.7, "volume": 4000.0}, {"date": "2014-11-03", "close": 0.75, "volume": 9400.0}, {"date": "2014-11-04", "close": 0.75, "volume": 33000.0}, {"date": "2014-11-05", "close": 0.75, "volume": 39200.0}, {"date": "2014-11-10", "close": 0.7, "volume": 1000.0}, {"date": "2014-11-11", "close": 0.7, "volume": 0.0}, {"date": "2014-11-13", "close": 0.75, "volume": 2200.0}, {"date": "2014-11-14", "close": 0.725, "volume": 2800.0}, {"date": "2014-11-19", "close": 0.725, "volume": 1300.0}, {"date": "2014-11-20", "close": 0.7, "volume": 798.0}, {"date": "2014-11-24", "close": 0.7, "volume": 6000.0}, {"date": "2014-11-25", "close": 0.7, "volume": 15696.0}, {"date": "2014-11-26", "close": 0.7, "volume": 4000.0}, {"date": "2014-11-27", "close": 0.75, "volume": 14304.0}, {"date": "2014-11-28", "close": 0.7, "volume": 2000.0}, {"date": "2014-12-02", "close": 0.75, "volume": 8000.0}, {"date": "2014-12-03", "close": 0.8, "volume": 32478.0}, {"date": "2014-12-04", "close": 0.875, "volume": 175880.0}, {"date": "2014-12-05", "close": 0.75, "volume": 69951.0}, {"date": "2014-12-08", "close": 0.725, "volume": 16009.0}, {"date": "2014-12-09", "close": 0.675, "volume": 23800.0}, {"date": "2014-12-10", "close": 0.675, "volume": 10800.0}, {"date": "2014-12-12", "close": 0.65, "volume": 6580.0}, {"date": "2014-12-15", "close": 0.65, "volume": 5216.0}, {"date": "2014-12-16", "close": 0.675, "volume": 12800.0}, {"date": "2014-12-18", "close": 0.725, "volume": 90456.0}, {"date": "2014-12-19", "close": 0.7, "volume": 31193.0}, {"date": "2014-12-22", "close": 0.7, "volume": 5200.0}, {"date": "2014-12-23", "close": 0.7, "volume": 10000.0}, {"date": "2014-12-24", "close": 0.7, "volume": 32384.0}, {"date": "2014-12-29", "close": 0.725, "volume": 40800.0}, {"date": "2014-12-30", "close": 0.725, "volume": 608.0}, {"date": "2015-01-02", "close": 0.675, "volume": 4200.0}, {"date": "2015-01-08", "close": 0.725, "volume": 20000.0}, {"date": "2015-01-12", "close": 0.725, "volume": 20000.0}, {"date": "2015-01-13", "close": 0.675, "volume": 14208.0}, {"date": "2015-01-14", "close": 0.675, "volume": 3000.0}, {"date": "2015-01-16", "close": 0.65, "volume": 12367.0}, {"date": "2015-01-19", "close": 0.675, "volume": 4300.0}, {"date": "2015-01-27", "close": 0.6, "volume": 15700.0}, {"date": "2015-01-28", "close": 0.675, "volume": 13544.0}, {"date": "2015-01-29", "close": 0.675, "volume": 3456.0}, {"date": "2015-01-30", "close": 0.65, "volume": 1127.0}, {"date": "2015-02-02", "close": 0.65, "volume": 4950.0}, {"date": "2015-02-04", "close": 0.7, "volume": 22241.0}, {"date": "2015-02-05", "close": 0.7, "volume": 2000.0}, {"date": "2015-02-06", "close": 0.65, "volume": 5859.0}, {"date": "2015-02-09", "close": 0.7, "volume": 8841.0}, {"date": "2015-02-10", "close": 0.7, "volume": 1600.0}, {"date": "2015-02-11", "close": 0.75, "volume": 2000.0}, {"date": "2015-02-13", "close": 0.675, "volume": 69851.0}, {"date": "2015-02-16", "close": 0.55, "volume": 33633.0}, {"date": "2015-02-17", "close": 0.55, "volume": 1000.0}, {"date": "2015-02-19", "close": 0.725, "volume": 59720.0}, {"date": "2015-02-20", "close": 0.7, "volume": 7292.0}, {"date": "2015-02-25", "close": 0.725, "volume": 21883.0}, {"date": "2015-02-26", "close": 0.7, "volume": 24600.0}, {"date": "2015-02-27", "close": 0.65, "volume": 3832.0}, {"date": "2015-03-02", "close": 0.675, "volume": 1298.0}, {"date": "2015-03-03", "close": 0.675, "volume": 1459.0}, {"date": "2015-03-12", "close": 0.675, "volume": 3531.0}, {"date": "2015-03-18", "close": 0.7, "volume": 2000.0}, {"date": "2015-03-20", "close": 0.625, "volume": 54696.0}, {"date": "2015-03-23", "close": 0.65, "volume": 3552.0}, {"date": "2015-03-24", "close": 0.675, "volume": 4254.0}, {"date": "2015-03-26", "close": 0.675, "volume": 3746.0}, {"date": "2015-03-27", "close": 0.675, "volume": 10126.0}, {"date": "2015-03-31", "close": 0.625, "volume": 13806.0}, {"date": "2015-04-07", "close": 0.7, "volume": 80643.0}, {"date": "2015-04-08", "close": 0.725, "volume": 44720.0}, {"date": "2015-04-09", "close": 0.725, "volume": 44000.0}, {"date": "2015-04-10", "close": 0.75, "volume": 21592.0}, {"date": "2015-04-13", "close": 0.8, "volume": 18598.0}, {"date": "2015-04-14", "close": 0.85, "volume": 19531.0}, {"date": "2015-04-16", "close": 0.85, "volume": 41778.0}, {"date": "2015-04-17", "close": 0.875, "volume": 20000.0}, {"date": "2015-04-21", "close": 0.875, "volume": 27300.0}, {"date": "2015-04-22", "close": 0.875, "volume": 31000.0}, {"date": "2015-04-23", "close": 0.875, "volume": 14600.0}, {"date": "2015-04-24", "close": 0.85, "volume": 3665.0}, {"date": "2015-04-27", "close": 0.85, "volume": 162335.0}, {"date": "2015-04-28", "close": 0.85, "volume": 15988.0}, {"date": "2015-04-29", "close": 0.875, "volume": 354755.0}, {"date": "2015-04-30", "close": 0.875, "volume": 111976.0}, {"date": "2015-05-01", "close": 0.925, "volume": 40578.0}, {"date": "2015-05-04", "close": 0.975, "volume": 118555.0}, {"date": "2015-05-05", "close": 1.0, "volume": 293799.0}, {"date": "2015-05-06", "close": 0.95, "volume": 40015.0}, {"date": "2015-05-07", "close": 0.9, "volume": 21238.0}, {"date": "2015-05-08", "close": 0.9, "volume": 37521.0}, {"date": "2015-05-11", "close": 0.925, "volume": 94321.0}, {"date": "2015-05-12", "close": 0.9, "volume": 33600.0}, {"date": "2015-05-13", "close": 0.9, "volume": 132108.0}, {"date": "2015-05-14", "close": 0.95, "volume": 98335.0}, {"date": "2015-05-15", "close": 0.975, "volume": 175074.0}, {"date": "2015-05-18", "close": 0.95, "volume": 15988.0}, {"date": "2015-05-19", "close": 0.95, "volume": 15950.0}, {"date": "2015-05-20", "close": 0.925, "volume": 1388.0}, {"date": "2015-05-21", "close": 0.925, "volume": 25612.0}, {"date": "2015-05-22", "close": 0.95, "volume": 10600.0}, {"date": "2015-05-25", "close": 0.9, "volume": 2000.0}, {"date": "2015-05-26", "close": 0.8, "volume": 26988.0}, {"date": "2015-05-27", "close": 0.875, "volume": 75988.0}, {"date": "2015-05-28", "close": 0.825, "volume": 860.0}, {"date": "2015-05-29", "close": 0.85, "volume": 10000.0}, {"date": "2015-06-02", "close": 0.8, "volume": 4952.0}, {"date": "2015-06-03", "close": 0.8, "volume": 26222.0}, {"date": "2015-06-04", "close": 0.8, "volume": 2622.0}, {"date": "2015-06-05", "close": 0.75, "volume": 44505.0}, {"date": "2015-06-10", "close": 0.75, "volume": 4639.0}, {"date": "2015-06-11", "close": 0.75, "volume": 4000.0}, {"date": "2015-06-12", "close": 0.8, "volume": 271.0}, {"date": "2015-06-15", "close": 0.8, "volume": 5243.0}, {"date": "2015-06-16", "close": 0.8, "volume": 8929.0}, {"date": "2015-06-17", "close": 0.8, "volume": 12000.0}, {"date": "2015-06-18", "close": 0.8, "volume": 9071.0}, {"date": "2015-06-19", "close": 0.75, "volume": 6000.0}, {"date": "2015-06-22", "close": 0.775, "volume": 23722.0}, {"date": "2015-06-23", "close": 0.775, "volume": 11188.0}, {"date": "2015-06-30", "close": 0.6, "volume": 23000.0}, {"date": "2015-07-02", "close": 0.675, "volume": 19448.0}, {"date": "2015-07-06", "close": 0.825, "volume": 209.0}, {"date": "2015-07-08", "close": 0.7, "volume": 15203.0}, {"date": "2015-07-09", "close": 0.7, "volume": 12000.0}, {"date": "2015-07-13", "close": 0.75, "volume": 5899.0}, {"date": "2015-07-15", "close": 0.7, "volume": 3531.0}, {"date": "2015-07-16", "close": 0.675, "volume": 7469.0}, {"date": "2015-07-17", "close": 0.75, "volume": 840.0}, {"date": "2015-07-22", "close": 0.725, "volume": 6000.0}, {"date": "2015-07-27", "close": 0.775, "volume": 2000.0}, {"date": "2015-07-28", "close": 0.8, "volume": 17062.0}, {"date": "2015-08-03", "close": 0.625, "volume": 45800.0}, {"date": "2015-08-04", "close": 0.65, "volume": 10625.0}, {"date": "2015-08-05", "close": 0.675, "volume": 13000.0}, {"date": "2015-08-06", "close": 0.7, "volume": 784.0}, {"date": "2015-08-07", "close": 0.625, "volume": 2057.0}, {"date": "2015-08-11", "close": 0.7, "volume": 19250.0}, {"date": "2015-08-14", "close": 0.6, "volume": 14000.0}, {"date": "2015-08-19", "close": 0.575, "volume": 37674.0}, {"date": "2015-08-20", "close": 0.6, "volume": 119250.0}, {"date": "2015-08-21", "close": 0.55, "volume": 23250.0}, {"date": "2015-08-24", "close": 0.6, "volume": 21975.0}, {"date": "2015-08-25", "close": 0.55, "volume": 49250.0}, {"date": "2015-08-27", "close": 0.55, "volume": 2006.0}, {"date": "2015-08-31", "close": 0.55, "volume": 4744.0}, {"date": "2015-09-01", "close": 0.5, "volume": 15511.0}, {"date": "2015-09-02", "close": 0.5, "volume": 6247.0}, {"date": "2015-09-09", "close": 0.5, "volume": 43315.0}, {"date": "2015-09-11", "close": 0.5, "volume": 33771.0}, {"date": "2015-09-15", "close": 0.6, "volume": 20667.0}, {"date": "2015-09-16", "close": 0.7, "volume": 3709.0}, {"date": "2015-09-17", "close": 0.7, "volume": 52291.0}, {"date": "2015-09-18", "close": 0.7, "volume": 37928.0}, {"date": "2015-09-21", "close": 0.7, "volume": 16492.0}, {"date": "2015-09-22", "close": 0.65, "volume": 20517.0}, {"date": "2015-09-23", "close": 0.525, "volume": 7207.0}, {"date": "2015-09-25", "close": 0.55, "volume": 30000.0}, {"date": "2015-09-28", "close": 0.55, "volume": 1435.0}, {"date": "2015-10-01", "close": 0.55, "volume": 756.0}, {"date": "2015-10-02", "close": 0.55, "volume": 20000.0}, {"date": "2015-10-06", "close": 0.5, "volume": 75432.0}, {"date": "2015-10-08", "close": 0.625, "volume": 1978.0}, {"date": "2015-10-12", "close": 0.65, "volume": 15952.0}, {"date": "2015-10-14", "close": 0.5, "volume": 38615.0}, {"date": "2015-10-15", "close": 0.5, "volume": 14368.0}, {"date": "2015-10-16", "close": 0.6, "volume": 6165.0}, {"date": "2015-10-19", "close": 0.55, "volume": 44766.0}, {"date": "2015-10-21", "close": 0.45, "volume": 4482.0}, {"date": "2015-10-22", "close": 0.5, "volume": 13870.0}, {"date": "2015-10-26", "close": 0.5, "volume": 6125.0}, {"date": "2015-10-27", "close": 0.5, "volume": 6000.0}, {"date": "2015-10-28", "close": 0.46, "volume": 30000.0}, {"date": "2015-10-30", "close": 0.445, "volume": 32800.0}, {"date": "2015-11-03", "close": 0.445, "volume": 16460.0}, {"date": "2015-11-09", "close": 0.45, "volume": 4444.0}, {"date": "2015-11-10", "close": 0.445, "volume": 67.0}, {"date": "2015-11-11", "close": 0.425, "volume": 3000.0}, {"date": "2015-11-12", "close": 0.425, "volume": 5751.0}, {"date": "2015-11-13", "close": 0.43, "volume": 2160.0}, {"date": "2015-11-16", "close": 0.425, "volume": 110297.0}, {"date": "2015-11-18", "close": 0.48, "volume": 64719.0}, {"date": "2015-11-19", "close": 0.525, "volume": 61398.0}, {"date": "2015-11-20", "close": 0.55, "volume": 59792.0}, {"date": "2015-11-23", "close": 0.525, "volume": 61221.0}, {"date": "2015-11-24", "close": 0.525, "volume": 41529.0}, {"date": "2015-11-25", "close": 0.46, "volume": 6256.0}, {"date": "2015-11-30", "close": 0.485, "volume": 2000.0}, {"date": "2015-12-01", "close": 0.47, "volume": 3000.0}, {"date": "2015-12-02", "close": 0.47, "volume": 20338.0}, {"date": "2015-12-08", "close": 0.47, "volume": 4255.0}, {"date": "2015-12-09", "close": 0.485, "volume": 4000.0}, {"date": "2015-12-10", "close": 0.475, "volume": 83533.0}, {"date": "2015-12-11", "close": 0.485, "volume": 18944.0}, {"date": "2015-12-15", "close": 0.495, "volume": 71344.0}, {"date": "2015-12-16", "close": 0.45, "volume": 20091.0}, {"date": "2015-12-18", "close": 0.45, "volume": 1582.0}, {"date": "2015-12-22", "close": 0.455, "volume": 6000.0}, {"date": "2015-12-23", "close": 0.375, "volume": 405728.0}, {"date": "2015-12-29", "close": 0.41, "volume": 1400.0}, {"date": "2015-12-30", "close": 0.45, "volume": 3400.0}, {"date": "2015-12-31", "close": 0.48, "volume": 6430.0}, {"date": "2016-01-05", "close": 0.5, "volume": 7360.0}, {"date": "2016-01-06", "close": 0.5, "volume": 1300.0}, {"date": "2016-01-07", "close": 0.495, "volume": 21377.0}, {"date": "2016-01-12", "close": 0.525, "volume": 14874.0}, {"date": "2016-01-13", "close": 0.55, "volume": 21471.0}, {"date": "2016-01-14", "close": 0.625, "volume": 128114.0}, {"date": "2016-01-15", "close": 0.625, "volume": 31071.0}, {"date": "2016-01-18", "close": 0.6, "volume": 27000.0}, {"date": "2016-01-19", "close": 0.6, "volume": 3827.0}, {"date": "2016-01-21", "close": 0.575, "volume": 19866.0}, {"date": "2016-01-22", "close": 0.55, "volume": 2001.0}, {"date": "2016-01-25", "close": 0.525, "volume": 3500.0}, {"date": "2016-01-27", "close": 0.55, "volume": 1333.0}, {"date": "2016-01-28", "close": 0.55, "volume": 702.0}, {"date": "2016-02-01", "close": 0.55, "volume": 3000.0}, {"date": "2016-02-02", "close": 0.525, "volume": 1734.0}, {"date": "2016-02-03", "close": 0.525, "volume": 29398.0}, {"date": "2016-02-09", "close": 0.5, "volume": 139335.0}, {"date": "2016-02-11", "close": 0.5, "volume": 665.0}, {"date": "2016-02-15", "close": 0.43, "volume": 12100.0}, {"date": "2016-02-16", "close": 0.425, "volume": 60000.0}, {"date": "2016-02-17", "close": 0.425, "volume": 3070.0}, {"date": "2016-02-26", "close": 0.425, "volume": 9504.0}, {"date": "2016-02-29", "close": 0.405, "volume": 15694.0}, {"date": "2016-03-03", "close": 0.425, "volume": 13639.0}, {"date": "2016-03-04", "close": 0.455, "volume": 1600.0}, {"date": "2016-03-09", "close": 0.55, "volume": 96584.0}, {"date": "2016-03-10", "close": 0.5, "volume": 31376.0}, {"date": "2016-03-14", "close": 0.45, "volume": 11292.0}, {"date": "2016-03-16", "close": 0.45, "volume": 22377.0}, {"date": "2016-03-17", "close": 0.455, "volume": 1564.0}, {"date": "2016-03-18", "close": 0.46, "volume": 24631.0}, {"date": "2016-03-21", "close": 0.455, "volume": 68388.0}, {"date": "2016-03-22", "close": 0.46, "volume": 11267.0}, {"date": "2016-03-23", "close": 0.455, "volume": 20429.0}, {"date": "2016-03-29", "close": 0.45, "volume": 60492.0}, {"date": "2016-03-31", "close": 0.44, "volume": 136031.0}, {"date": "2016-04-01", "close": 0.44, "volume": 1333.0}, {"date": "2016-04-05", "close": 0.455, "volume": 2000.0}, {"date": "2016-04-06", "close": 0.465, "volume": 81155.0}, {"date": "2016-04-07", "close": 0.49, "volume": 12079.0}, {"date": "2016-04-08", "close": 0.475, "volume": 16156.0}, {"date": "2016-04-12", "close": 0.415, "volume": 58688.0}, {"date": "2016-04-13", "close": 0.4, "volume": 18480.0}, {"date": "2016-04-14", "close": 0.425, "volume": 10112.0}, {"date": "2016-04-15", "close": 0.475, "volume": 48858.0}, {"date": "2016-04-18", "close": 0.48, "volume": 10000.0}, {"date": "2016-04-19", "close": 0.455, "volume": 4181.0}, {"date": "2016-04-20", "close": 0.455, "volume": 5300.0}, {"date": "2016-04-21", "close": 0.45, "volume": 33010.0}, {"date": "2016-04-22", "close": 0.435, "volume": 31795.0}, {"date": "2016-04-26", "close": 0.45, "volume": 11043.0}, {"date": "2016-04-27", "close": 0.435, "volume": 6778.0}, {"date": "2016-04-29", "close": 0.415, "volume": 9414.0}, {"date": "2016-05-02", "close": 0.375, "volume": 45232.0}, {"date": "2016-05-03", "close": 0.385, "volume": 46400.0}, {"date": "2016-05-04", "close": 0.375, "volume": 438.0}, {"date": "2016-05-06", "close": 0.325, "volume": 135.0}, {"date": "2016-05-09", "close": 0.325, "volume": 9230.0}, {"date": "2016-05-11", "close": 0.315, "volume": 1437.0}, {"date": "2016-05-12", "close": 0.325, "volume": 16155.0}, {"date": "2016-05-13", "close": 0.31, "volume": 2200.0}, {"date": "2016-05-23", "close": 0.275, "volume": 10000.0}, {"date": "2016-05-26", "close": 0.25, "volume": 2002.0}, {"date": "2016-05-27", "close": 0.245, "volume": 1454.0}, {"date": "2016-05-30", "close": 0.16, "volume": 37052.0}, {"date": "2016-05-31", "close": 0.165, "volume": 13482.0}, {"date": "2016-06-01", "close": 0.175, "volume": 17240.0}, {"date": "2016-06-02", "close": 0.19, "volume": 26450.0}, {"date": "2016-06-06", "close": 0.2, "volume": 55437.0}, {"date": "2016-06-07", "close": 0.22, "volume": 6963.0}, {"date": "2016-06-08", "close": 0.165, "volume": 3092.0}, {"date": "2016-06-09", "close": 0.21, "volume": 25436.0}, {"date": "2016-06-10", "close": 0.21, "volume": 32242.0}, {"date": "2016-06-14", "close": 0.205, "volume": 292.0}, {"date": "2016-06-15", "close": 0.16, "volume": 25327.0}, {"date": "2016-06-16", "close": 0.2, "volume": 8000.0}, {"date": "2016-06-17", "close": 0.2, "volume": 1952.0}, {"date": "2016-06-20", "close": 0.2, "volume": 1000.0}, {"date": "2016-06-23", "close": 0.2, "volume": 3000.0}, {"date": "2016-06-24", "close": 0.165, "volume": 19321.0}, {"date": "2016-06-27", "close": 0.145, "volume": 53333.0}, {"date": "2016-06-28", "close": 0.155, "volume": 4911.0}, {"date": "2016-06-30", "close": 0.175, "volume": 20000.0}, {"date": "2016-07-01", "close": 0.185, "volume": 8730.0}, {"date": "2016-07-04", "close": 0.185, "volume": 6576.0}, {"date": "2016-07-05", "close": 0.185, "volume": 23978.0}, {"date": "2016-07-07", "close": 0.16, "volume": 197053.0}, {"date": "2016-07-08", "close": 0.18, "volume": 324850.0}, {"date": "2016-07-11", "close": 0.15, "volume": 230164.0}, {"date": "2016-07-12", "close": 0.205, "volume": 147505.0}, {"date": "2016-07-13", "close": 0.205, "volume": 5000.0}, {"date": "2016-07-14", "close": 0.195, "volume": 4464.0}, {"date": "2016-07-15", "close": 0.22, "volume": 2518.0}, {"date": "2016-07-18", "close": 0.19, "volume": 3946.0}, {"date": "2016-07-20", "close": 0.21, "volume": 47336.0}, {"date": "2016-07-21", "close": 0.2, "volume": 54187.0}, {"date": "2016-07-25", "close": 0.21, "volume": 3691.0}, {"date": "2016-07-26", "close": 0.2, "volume": 33382.0}, {"date": "2016-07-28", "close": 0.225, "volume": 24882.0}, {"date": "2016-07-29", "close": 0.24, "volume": 28000.0}, {"date": "2016-08-01", "close": 0.25, "volume": 1302.0}, {"date": "2016-08-02", "close": 0.24, "volume": 60097.0}, {"date": "2016-08-04", "close": 0.225, "volume": 22000.0}, {"date": "2016-08-05", "close": 0.225, "volume": 15755.0}, {"date": "2016-08-08", "close": 0.225, "volume": 6444.0}, {"date": "2016-08-09", "close": 0.2, "volume": 117415.0}, {"date": "2016-08-15", "close": 0.18, "volume": 60000.0}, {"date": "2016-08-16", "close": 0.17, "volume": 31340.0}, {"date": "2016-08-22", "close": 0.18, "volume": 4000.0}, {"date": "2016-08-23", "close": 0.2, "volume": 145592.0}, {"date": "2016-08-24", "close": 0.18, "volume": 134891.0}, {"date": "2016-08-25", "close": 0.185, "volume": 30000.0}, {"date": "2016-08-26", "close": 0.18, "volume": 23096.0}, {"date": "2016-08-29", "close": 0.19, "volume": 3000.0}, {"date": "2016-08-30", "close": 0.19, "volume": 97000.0}, {"date": "2016-09-01", "close": 0.17, "volume": 31921.0}, {"date": "2016-09-06", "close": 0.165, "volume": 43274.0}, {"date": "2016-09-07", "close": 0.18, "volume": 75906.0}, {"date": "2016-09-08", "close": 0.195, "volume": 4094.0}, {"date": "2016-09-09", "close": 0.19, "volume": 82800.0}, {"date": "2016-09-12", "close": 0.19, "volume": 64000.0}, {"date": "2016-09-20", "close": 0.155, "volume": 50000.0}, {"date": "2016-09-23", "close": 0.145, "volume": 16000.0}, {"date": "2016-09-26", "close": 0.155, "volume": 35000.0}, {"date": "2016-09-27", "close": 0.155, "volume": 20000.0}, {"date": "2016-09-28", "close": 0.16, "volume": 70000.0}, {"date": "2016-09-29", "close": 0.175, "volume": 10000.0}, {"date": "2016-09-30", "close": 0.145, "volume": 120067.0}, {"date": "2016-10-03", "close": 0.145, "volume": 30130.0}, {"date": "2016-10-05", "close": 0.175, "volume": 120000.0}, {"date": "2016-10-11", "close": 0.15, "volume": 20000.0}, {"date": "2016-10-12", "close": 0.165, "volume": 108000.0}, {"date": "2016-10-13", "close": 0.165, "volume": 27000.0}, {"date": "2016-10-14", "close": 0.165, "volume": 4082.0}, {"date": "2016-10-17", "close": 0.195, "volume": 111960.0}, {"date": "2016-10-18", "close": 0.175, "volume": 18118.0}, {"date": "2016-10-19", "close": 0.145, "volume": 10000.0}, {"date": "2016-10-21", "close": 0.17, "volume": 16000.0}, {"date": "2016-10-31", "close": 0.15, "volume": 81600.0}, {"date": "2016-11-01", "close": 0.125, "volume": 50900.0}, {"date": "2016-11-02", "close": 0.15, "volume": 8267.0}, {"date": "2016-11-04", "close": 0.13, "volume": 12000.0}, {"date": "2016-11-07", "close": 0.13, "volume": 25000.0}, {"date": "2016-11-08", "close": 0.125, "volume": 6633.0}, {"date": "2016-11-09", "close": 0.125, "volume": 13367.0}, {"date": "2016-11-10", "close": 0.125, "volume": 20000.0}, {"date": "2016-11-11", "close": 0.135, "volume": 46012.0}, {"date": "2016-11-14", "close": 0.15, "volume": 3988.0}, {"date": "2016-11-16", "close": 0.14, "volume": 6000.0}, {"date": "2016-11-17", "close": 0.145, "volume": 45809.0}, {"date": "2016-11-18", "close": 0.125, "volume": 41125.0}, {"date": "2016-11-21", "close": 0.125, "volume": 50000.0}, {"date": "2016-11-22", "close": 0.125, "volume": 94485.0}, {"date": "2016-11-23", "close": 0.115, "volume": 17678.0}, {"date": "2016-11-24", "close": 0.105, "volume": 135435.0}, {"date": "2016-11-25", "close": 0.105, "volume": 157815.0}, {"date": "2016-11-28", "close": 0.125, "volume": 67600.0}, {"date": "2016-11-29", "close": 0.13, "volume": 47615.0}, {"date": "2016-12-01", "close": 0.15, "volume": 94000.0}, {"date": "2016-12-02", "close": 0.18, "volume": 93411.0}, {"date": "2016-12-05", "close": 0.18, "volume": 17000.0}, {"date": "2016-12-06", "close": 0.175, "volume": 23600.0}, {"date": "2016-12-07", "close": 0.165, "volume": 20000.0}, {"date": "2016-12-08", "close": 0.18, "volume": 42878.0}, {"date": "2016-12-09", "close": 0.175, "volume": 89404.0}, {"date": "2016-12-12", "close": 0.185, "volume": 213169.0}, {"date": "2016-12-15", "close": 0.155, "volume": 10000.0}, {"date": "2016-12-16", "close": 0.15, "volume": 47720.0}, {"date": "2016-12-19", "close": 0.15, "volume": 26107.0}, {"date": "2016-12-21", "close": 0.185, "volume": 780361.0}, {"date": "2016-12-22", "close": 0.2, "volume": 81054.0}, {"date": "2016-12-28", "close": 0.18, "volume": 50000.0}, {"date": "2017-01-03", "close": 0.175, "volume": 68093.0}, {"date": "2017-01-13", "close": 0.175, "volume": 190000.0}, {"date": "2017-01-17", "close": 0.155, "volume": 1116.0}, {"date": "2017-01-18", "close": 0.155, "volume": 3999.0}, {"date": "2017-01-20", "close": 0.18, "volume": 172773.0}, {"date": "2017-01-24", "close": 0.21, "volume": 431372.0}, {"date": "2017-01-25", "close": 0.205, "volume": 61333.0}, {"date": "2017-01-27", "close": 0.2, "volume": 82900.0}, {"date": "2017-02-01", "close": 0.225, "volume": 773410.0}, {"date": "2017-02-02", "close": 0.225, "volume": 230435.0}, {"date": "2017-02-03", "close": 0.25, "volume": 740257.0}, {"date": "2017-02-08", "close": 0.26, "volume": 447169.0}, {"date": "2017-02-09", "close": 0.275, "volume": 367800.0}, {"date": "2017-02-10", "close": 0.275, "volume": 221000.0}, {"date": "2017-02-13", "close": 0.27, "volume": 131947.0}, {"date": "2017-02-14", "close": 0.255, "volume": 747238.0}, {"date": "2017-02-15", "close": 0.25, "volume": 215000.0}, {"date": "2017-02-16", "close": 0.25, "volume": 624850.0}, {"date": "2017-02-17", "close": 0.25, "volume": 261851.0}, {"date": "2017-02-21", "close": 0.25, "volume": 215391.0}, {"date": "2017-02-22", "close": 0.24, "volume": 267200.0}, {"date": "2017-02-23", "close": 0.24, "volume": 70200.0}, {"date": "2017-02-24", "close": 0.24, "volume": 144800.0}, {"date": "2017-02-27", "close": 0.225, "volume": 360200.0}, {"date": "2017-02-28", "close": 0.205, "volume": 50000.0}, {"date": "2017-03-09", "close": 0.18, "volume": 48714.0}, {"date": "2017-03-10", "close": 0.2, "volume": 200000.0}, {"date": "2017-03-13", "close": 0.2, "volume": 351757.0}, {"date": "2017-03-14", "close": 0.19, "volume": 35000.0}, {"date": "2017-03-15", "close": 0.19, "volume": 65000.0}, {"date": "2017-03-17", "close": 0.17, "volume": 40000.0}, {"date": "2017-03-22", "close": 0.17, "volume": 89000.0}, {"date": "2017-03-24", "close": 0.17, "volume": 35000.0}, {"date": "2017-03-27", "close": 0.17, "volume": 20524.0}, {"date": "2017-03-28", "close": 0.17, "volume": 30000.0}, {"date": "2017-05-03", "close": 0.15, "volume": 151575.0}, {"date": "2017-05-04", "close": 0.155, "volume": 196582.0}, {"date": "2017-05-05", "close": 0.14, "volume": 14492.0}, {"date": "2017-05-08", "close": 0.125, "volume": 37800.0}, {"date": "2017-05-09", "close": 0.125, "volume": 222200.0}, {"date": "2017-05-11", "close": 0.15, "volume": 80508.0}, {"date": "2017-05-12", "close": 0.15, "volume": 80000.0}, {"date": "2017-05-15", "close": 0.14, "volume": 15000.0}, {"date": "2017-05-16", "close": 0.13, "volume": 161750.0}, {"date": "2017-05-17", "close": 0.135, "volume": 78000.0}, {"date": "2017-05-18", "close": 0.13, "volume": 25016.0}, {"date": "2017-05-19", "close": 0.13, "volume": 120000.0}, {"date": "2017-05-22", "close": 0.13, "volume": 367646.0}, {"date": "2017-05-26", "close": 0.12, "volume": 20000.0}, {"date": "2017-05-30", "close": 0.1, "volume": 1600.0}, {"date": "2017-05-31", "close": 0.105, "volume": 20000.0}, {"date": "2017-06-01", "close": 0.1, "volume": 30000.0}, {"date": "2017-06-02", "close": 0.115, "volume": 4600.0}, {"date": "2017-06-05", "close": 0.115, "volume": 1400.0}, {"date": "2017-06-06", "close": 0.1, "volume": 219938.0}, {"date": "2017-06-07", "close": 0.115, "volume": 82200.0}, {"date": "2017-06-08", "close": 0.105, "volume": 90000.0}, {"date": "2017-06-14", "close": 0.1, "volume": 148645.0}, {"date": "2017-06-20", "close": 0.1, "volume": 14555.0}, {"date": "2017-06-22", "close": 0.085, "volume": 136424.0}, {"date": "2017-06-23", "close": 0.075, "volume": 198300.0}, {"date": "2017-06-26", "close": 0.075, "volume": 46000.0}, {"date": "2017-06-27", "close": 0.075, "volume": 73222.0}, {"date": "2017-06-28", "close": 0.075, "volume": 36684.0}, {"date": "2017-06-29", "close": 0.075, "volume": 30000.0}, {"date": "2017-06-30", "close": 0.075, "volume": 49875.0}, {"date": "2017-07-03", "close": 0.075, "volume": 36684.0}, {"date": "2017-07-04", "close": 0.09, "volume": 80000.0}, {"date": "2017-07-06", "close": 0.09, "volume": 20000.0}, {"date": "2017-07-07", "close": 0.075, "volume": 30000.0}, {"date": "2017-07-10", "close": 0.09, "volume": 20000.0}, {"date": "2017-07-11", "close": 0.1, "volume": 80000.0}, {"date": "2017-07-13", "close": 0.08, "volume": 472596.0}, {"date": "2017-07-19", "close": 0.07, "volume": 226000.0}, {"date": "2017-07-20", "close": 0.075, "volume": 20000.0}, {"date": "2017-07-21", "close": 0.075, "volume": 370646.0}, {"date": "2017-07-25", "close": 0.07, "volume": 200000.0}, {"date": "2017-07-31", "close": 0.065, "volume": 22933.0}, {"date": "2017-08-01", "close": 0.065, "volume": 20000.0}, {"date": "2017-08-04", "close": 0.06, "volume": 78308.0}, {"date": "2017-08-07", "close": 0.06, "volume": 70000.0}, {"date": "2017-08-08", "close": 0.06, "volume": 603430.0}, {"date": "2017-08-09", "close": 0.065, "volume": 4000.0}, {"date": "2017-08-10", "close": 0.075, "volume": 49703.0}, {"date": "2017-08-11", "close": 0.05, "volume": 158003.0}, {"date": "2017-08-18", "close": 0.055, "volume": 133467.0}, {"date": "2017-08-22", "close": 0.045, "volume": 150543.0}, {"date": "2017-08-23", "close": 0.04, "volume": 17116.0}, {"date": "2017-08-24", "close": 0.06, "volume": 52200.0}, {"date": "2017-08-29", "close": 0.05, "volume": 436356.0}, {"date": "2017-08-30", "close": 0.06, "volume": 33981.0}, {"date": "2017-09-06", "close": 0.055, "volume": 90909.0}, {"date": "2017-09-07", "close": 0.05, "volume": 25000.0}, {"date": "2017-09-08", "close": 0.055, "volume": 14509.0}, {"date": "2017-09-13", "close": 0.05, "volume": 50000.0}, {"date": "2017-09-15", "close": 0.05, "volume": 12200.0}, {"date": "2017-09-25", "close": 0.055, "volume": 235382.0}, {"date": "2017-10-04", "close": 0.085, "volume": 1015052.0}, {"date": "2017-10-05", "close": 0.085, "volume": 115524.0}, {"date": "2017-10-06", "close": 0.08, "volume": 44000.0}, {"date": "2017-10-09", "close": 0.13, "volume": 907545.0}, {"date": "2017-10-10", "close": 0.12, "volume": 236918.0}, {"date": "2017-10-11", "close": 0.155, "volume": 559725.0}, {"date": "2017-10-12", "close": 0.16, "volume": 38000.0}, {"date": "2017-10-13", "close": 0.16, "volume": 129090.0}, {"date": "2017-10-16", "close": 0.195, "volume": 242096.0}, {"date": "2017-10-17", "close": 0.185, "volume": 617295.0}, {"date": "2017-10-18", "close": 0.175, "volume": 358745.0}, {"date": "2017-10-19", "close": 0.185, "volume": 1183809.0}, {"date": "2017-10-20", "close": 0.18, "volume": 10000.0}, {"date": "2017-10-23", "close": 0.18, "volume": 288000.0}, {"date": "2017-10-24", "close": 0.15, "volume": 308014.0}, {"date": "2017-10-25", "close": 0.15, "volume": 30000.0}, {"date": "2017-10-26", "close": 0.16, "volume": 30000.0}, {"date": "2017-10-27", "close": 0.15, "volume": 253924.0}, {"date": "2017-10-30", "close": 0.15, "volume": 6464.0}, {"date": "2017-10-31", "close": 0.17, "volume": 185127.0}, {"date": "2017-11-01", "close": 0.175, "volume": 299924.0}, {"date": "2017-11-02", "close": 0.175, "volume": 826513.0}, {"date": "2017-11-03", "close": 0.205, "volume": 381000.0}, {"date": "2017-11-06", "close": 0.235, "volume": 1211795.0}, {"date": "2017-11-07", "close": 0.245, "volume": 333367.0}, {"date": "2017-11-08", "close": 0.245, "volume": 217477.0}, {"date": "2017-11-09", "close": 0.265, "volume": 518297.0}, {"date": "2017-11-10", "close": 0.245, "volume": 328691.0}, {"date": "2017-11-13", "close": 0.235, "volume": 119420.0}, {"date": "2017-11-14", "close": 0.235, "volume": 222835.0}, {"date": "2017-11-15", "close": 0.295, "volume": 505831.0}, {"date": "2017-11-16", "close": 0.35, "volume": 1140669.0}, {"date": "2017-11-17", "close": 0.375, "volume": 337803.0}, {"date": "2017-11-20", "close": 0.415, "volume": 700596.0}, {"date": "2017-11-21", "close": 0.455, "volume": 1029748.0}, {"date": "2017-11-22", "close": 0.425, "volume": 761183.0}, {"date": "2017-11-23", "close": 0.4, "volume": 457877.0}, {"date": "2017-11-24", "close": 0.415, "volume": 316643.0}, {"date": "2017-11-27", "close": 0.385, "volume": 49000.0}, {"date": "2017-11-28", "close": 0.4, "volume": 192237.0}, {"date": "2017-11-29", "close": 0.39, "volume": 199449.0}, {"date": "2017-11-30", "close": 0.4, "volume": 189585.0}, {"date": "2017-12-01", "close": 0.4, "volume": 732297.0}, {"date": "2017-12-04", "close": 0.41, "volume": 304695.0}, {"date": "2017-12-05", "close": 0.385, "volume": 229843.0}, {"date": "2017-12-06", "close": 0.38, "volume": 114800.0}, {"date": "2017-12-07", "close": 0.37, "volume": 29825.0}, {"date": "2017-12-08", "close": 0.425, "volume": 554838.0}, {"date": "2017-12-11", "close": 0.39, "volume": 231873.0}, {"date": "2017-12-12", "close": 0.395, "volume": 277516.0}, {"date": "2017-12-13", "close": 0.385, "volume": 238313.0}, {"date": "2017-12-14", "close": 0.375, "volume": 183400.0}, {"date": "2017-12-15", "close": 0.35, "volume": 273632.0}, {"date": "2017-12-18", "close": 0.335, "volume": 82000.0}, {"date": "2017-12-19", "close": 0.295, "volume": 236028.0}, {"date": "2017-12-20", "close": 0.315, "volume": 163355.0}, {"date": "2017-12-21", "close": 0.31, "volume": 157180.0}, {"date": "2017-12-22", "close": 0.315, "volume": 54026.0}, {"date": "2017-12-27", "close": 0.3, "volume": 15929.0}, {"date": "2017-12-28", "close": 0.32, "volume": 171137.0}, {"date": "2017-12-29", "close": 0.325, "volume": 40242.0}, {"date": "2018-01-02", "close": 0.32, "volume": 269547.0}, {"date": "2018-01-03", "close": 0.345, "volume": 169766.0}, {"date": "2018-01-04", "close": 0.37, "volume": 164205.0}, {"date": "2018-01-05", "close": 0.37, "volume": 13330.0}, {"date": "2018-01-08", "close": 0.375, "volume": 120252.0}, {"date": "2018-01-09", "close": 0.375, "volume": 259216.0}, {"date": "2018-01-10", "close": 0.395, "volume": 559776.0}, {"date": "2018-01-11", "close": 0.43, "volume": 467300.0}, {"date": "2018-01-12", "close": 0.43, "volume": 239881.0}, {"date": "2018-01-15", "close": 0.47, "volume": 229673.0}, {"date": "2018-01-16", "close": 0.445, "volume": 355811.0}, {"date": "2018-01-17", "close": 0.435, "volume": 10602.0}, {"date": "2018-01-18", "close": 0.425, "volume": 72202.0}, {"date": "2018-01-19", "close": 0.425, "volume": 40000.0}, {"date": "2018-01-22", "close": 0.405, "volume": 78000.0}, {"date": "2018-01-23", "close": 0.385, "volume": 154492.0}, {"date": "2018-01-24", "close": 0.37, "volume": 241477.0}, {"date": "2018-01-25", "close": 0.36, "volume": 38011.0}, {"date": "2018-01-29", "close": 0.365, "volume": 19697.0}, {"date": "2018-01-30", "close": 0.35, "volume": 40000.0}, {"date": "2018-02-01", "close": 0.35, "volume": 778.0}, {"date": "2018-02-02", "close": 0.315, "volume": 23803.0}, {"date": "2018-02-05", "close": 0.31, "volume": 30766.0}, {"date": "2018-02-06", "close": 0.31, "volume": 6400.0}, {"date": "2018-02-07", "close": 0.295, "volume": 41377.0}, {"date": "2018-02-08", "close": 0.305, "volume": 10623.0}, {"date": "2018-02-13", "close": 0.295, "volume": 44000.0}, {"date": "2018-02-15", "close": 0.3, "volume": 15786.0}, {"date": "2018-02-16", "close": 0.3, "volume": 43361.0}, {"date": "2018-02-22", "close": 0.29, "volume": 2563.0}, {"date": "2018-02-23", "close": 0.305, "volume": 17201.0}, {"date": "2018-02-26", "close": 0.275, "volume": 196153.0}, {"date": "2018-02-27", "close": 0.26, "volume": 84940.0}, {"date": "2018-02-28", "close": 0.295, "volume": 50855.0}, {"date": "2018-03-01", "close": 0.305, "volume": 18494.0}, {"date": "2018-03-02", "close": 0.305, "volume": 23455.0}, {"date": "2018-03-05", "close": 0.305, "volume": 46353.0}, {"date": "2018-03-06", "close": 0.31, "volume": 100156.0}, {"date": "2018-03-07", "close": 0.275, "volume": 126449.0}, {"date": "2018-03-08", "close": 0.27, "volume": 79034.0}, {"date": "2018-03-09", "close": 0.295, "volume": 134610.0}, {"date": "2018-03-12", "close": 0.29, "volume": 26149.0}, {"date": "2018-03-13", "close": 0.31, "volume": 106098.0}, {"date": "2018-03-14", "close": 0.315, "volume": 62678.0}, {"date": "2018-03-15", "close": 0.28, "volume": 46172.0}, {"date": "2018-03-16", "close": 0.285, "volume": 29534.0}, {"date": "2018-03-19", "close": 0.275, "volume": 40685.0}, {"date": "2018-03-20", "close": 0.275, "volume": 26087.0}, {"date": "2018-03-22", "close": 0.275, "volume": 11186.0}, {"date": "2018-03-23", "close": 0.2, "volume": 1027232.0}, {"date": "2018-03-26", "close": 0.195, "volume": 103029.0}, {"date": "2018-03-27", "close": 0.21, "volume": 300400.0}, {"date": "2018-03-28", "close": 0.2, "volume": 146400.0}, {"date": "2018-03-29", "close": 0.21, "volume": 41000.0}, {"date": "2018-04-03", "close": 0.195, "volume": 50830.0}, {"date": "2018-04-04", "close": 0.18, "volume": 66942.0}, {"date": "2018-04-05", "close": 0.18, "volume": 18997.0}, {"date": "2018-04-06", "close": 0.16, "volume": 73933.0}, {"date": "2018-04-10", "close": 0.16, "volume": 40072.0}, {"date": "2018-04-11", "close": 0.175, "volume": 104773.0}, {"date": "2018-04-12", "close": 0.175, "volume": 100612.0}, {"date": "2018-04-16", "close": 0.185, "volume": 101153.0}, {"date": "2018-04-17", "close": 0.205, "volume": 67770.0}, {"date": "2018-04-18", "close": 0.23, "volume": 303350.0}, {"date": "2018-04-19", "close": 0.24, "volume": 16152.0}, {"date": "2018-04-20", "close": 0.225, "volume": 100000.0}, {"date": "2018-04-23", "close": 0.21, "volume": 161901.0}, {"date": "2018-04-26", "close": 0.235, "volume": 11099.0}, {"date": "2018-04-27", "close": 0.23, "volume": 70000.0}, {"date": "2018-04-30", "close": 0.235, "volume": 299061.0}, {"date": "2018-05-01", "close": 0.24, "volume": 155700.0}, {"date": "2018-05-02", "close": 0.25, "volume": 84000.0}, {"date": "2018-05-03", "close": 0.225, "volume": 186031.0}, {"date": "2018-05-04", "close": 0.225, "volume": 61389.0}, {"date": "2018-05-07", "close": 0.23, "volume": 42000.0}, {"date": "2018-05-08", "close": 0.225, "volume": 8799.0}, {"date": "2018-05-09", "close": 0.215, "volume": 36000.0}, {"date": "2018-05-10", "close": 0.215, "volume": 98000.0}, {"date": "2018-05-11", "close": 0.215, "volume": 2000.0}, {"date": "2018-05-15", "close": 0.245, "volume": 59532.0}, {"date": "2018-05-16", "close": 0.23, "volume": 54694.0}, {"date": "2018-05-17", "close": 0.23, "volume": 100000.0}, {"date": "2018-05-23", "close": 0.255, "volume": 94133.0}, {"date": "2018-05-24", "close": 0.26, "volume": 119519.0}, {"date": "2018-05-25", "close": 0.25, "volume": 22908.0}, {"date": "2018-05-28", "close": 0.265, "volume": 41065.0}, {"date": "2018-05-29", "close": 0.265, "volume": 31318.0}, {"date": "2018-05-30", "close": 0.25, "volume": 70388.0}, {"date": "2018-05-31", "close": 0.26, "volume": 25000.0}, {"date": "2018-06-01", "close": 0.25, "volume": 55150.0}, {"date": "2018-06-04", "close": 0.27, "volume": 9608.0}, {"date": "2018-06-05", "close": 0.27, "volume": 13541.0}, {"date": "2018-06-12", "close": 0.275, "volume": 75609.0}, {"date": "2018-06-13", "close": 0.28, "volume": 37446.0}, {"date": "2018-06-15", "close": 0.3, "volume": 147772.0}, {"date": "2018-06-18", "close": 0.35, "volume": 318274.0}, {"date": "2018-06-19", "close": 0.355, "volume": 812337.0}, {"date": "2018-06-20", "close": 0.325, "volume": 676407.0}, {"date": "2018-06-21", "close": 0.32, "volume": 211529.0}, {"date": "2018-06-22", "close": 0.305, "volume": 4000.0}, {"date": "2018-06-27", "close": 0.29, "volume": 88158.0}, {"date": "2018-06-29", "close": 0.3, "volume": 40000.0}, {"date": "2018-07-02", "close": 0.295, "volume": 8400.0}, {"date": "2018-07-03", "close": 0.29, "volume": 80444.0}, {"date": "2018-07-04", "close": 0.275, "volume": 185352.0}, {"date": "2018-07-05", "close": 0.275, "volume": 13116.0}, {"date": "2018-07-06", "close": 0.275, "volume": 84000.0}, {"date": "2018-07-09", "close": 0.285, "volume": 41570.0}, {"date": "2018-07-10", "close": 0.285, "volume": 64152.0}, {"date": "2018-07-11", "close": 0.3, "volume": 128697.0}, {"date": "2018-07-12", "close": 0.32, "volume": 75246.0}, {"date": "2018-07-13", "close": 0.33, "volume": 66178.0}, {"date": "2018-07-16", "close": 0.355, "volume": 193911.0}, {"date": "2018-07-17", "close": 0.355, "volume": 56600.0}, {"date": "2018-07-18", "close": 0.36, "volume": 102573.0}, {"date": "2018-07-19", "close": 0.35, "volume": 85474.0}, {"date": "2018-07-20", "close": 0.355, "volume": 30000.0}, {"date": "2018-07-23", "close": 0.355, "volume": 71316.0}, {"date": "2018-07-24", "close": 0.355, "volume": 231417.0}, {"date": "2018-07-25", "close": 0.36, "volume": 147109.0}, {"date": "2018-07-26", "close": 0.35, "volume": 149075.0}, {"date": "2018-07-27", "close": 0.355, "volume": 12557.0}, {"date": "2018-07-30", "close": 0.365, "volume": 39743.0}, {"date": "2018-07-31", "close": 0.375, "volume": 276611.0}, {"date": "2018-08-01", "close": 0.385, "volume": 118867.0}, {"date": "2018-08-02", "close": 0.385, "volume": 269752.0}, {"date": "2018-08-03", "close": 0.395, "volume": 128686.0}, {"date": "2018-08-06", "close": 0.4, "volume": 340749.0}, {"date": "2018-08-07", "close": 0.43, "volume": 305888.0}, {"date": "2018-08-08", "close": 0.445, "volume": 276184.0}, {"date": "2018-08-09", "close": 0.46, "volume": 155533.0}, {"date": "2018-08-10", "close": 0.475, "volume": 83423.0}, {"date": "2018-08-13", "close": 0.475, "volume": 57742.0}, {"date": "2018-08-14", "close": 0.435, "volume": 20229.0}, {"date": "2018-08-15", "close": 0.435, "volume": 43119.0}, {"date": "2018-08-16", "close": 0.43, "volume": 76546.0}, {"date": "2018-08-17", "close": 0.435, "volume": 270074.0}, {"date": "2018-08-20", "close": 0.435, "volume": 72.0}, {"date": "2018-08-21", "close": 0.425, "volume": 128895.0}, {"date": "2018-08-22", "close": 0.42, "volume": 32185.0}, {"date": "2018-08-23", "close": 0.415, "volume": 56132.0}, {"date": "2018-08-24", "close": 0.41, "volume": 36917.0}, {"date": "2018-08-27", "close": 0.4, "volume": 115365.0}, {"date": "2018-08-28", "close": 0.41, "volume": 381076.0}, {"date": "2018-08-29", "close": 0.395, "volume": 591716.0}, {"date": "2018-08-30", "close": 0.365, "volume": 142535.0}, {"date": "2018-08-31", "close": 0.375, "volume": 65000.0}, {"date": "2018-09-03", "close": 0.375, "volume": 55347.0}, {"date": "2018-09-04", "close": 0.39, "volume": 50559.0}, {"date": "2018-09-05", "close": 0.4, "volume": 98358.0}, {"date": "2018-09-06", "close": 0.375, "volume": 210207.0}, {"date": "2018-09-07", "close": 0.375, "volume": 2507.0}, {"date": "2018-09-10", "close": 0.36, "volume": 122620.0}, {"date": "2018-09-11", "close": 0.365, "volume": 55469.0}, {"date": "2018-09-12", "close": 0.36, "volume": 61474.0}, {"date": "2018-09-13", "close": 0.39, "volume": 84705.0}, {"date": "2018-09-14", "close": 0.395, "volume": 51176.0}, {"date": "2018-09-17", "close": 0.385, "volume": 77872.0}, {"date": "2018-09-18", "close": 0.385, "volume": 2560.0}, {"date": "2018-09-19", "close": 0.38, "volume": 87060.0}, {"date": "2018-09-20", "close": 0.375, "volume": 8000.0}, {"date": "2018-09-21", "close": 0.375, "volume": 40000.0}, {"date": "2018-09-25", "close": 0.38, "volume": 31762.0}, {"date": "2018-09-26", "close": 0.38, "volume": 55000.0}, {"date": "2018-09-27", "close": 0.375, "volume": 85669.0}, {"date": "2018-09-28", "close": 0.4, "volume": 5852.0}, {"date": "2018-10-01", "close": 0.35, "volume": 135113.0}, {"date": "2018-10-02", "close": 0.355, "volume": 168400.0}, {"date": "2018-10-03", "close": 0.35, "volume": 39760.0}, {"date": "2018-10-04", "close": 0.355, "volume": 108587.0}, {"date": "2018-10-05", "close": 0.355, "volume": 20000.0}, {"date": "2018-10-08", "close": 0.325, "volume": 157336.0}, {"date": "2018-10-10", "close": 0.325, "volume": 44702.0}, {"date": "2018-10-11", "close": 0.35, "volume": 71790.0}, {"date": "2018-10-15", "close": 0.325, "volume": 77065.0}, {"date": "2018-10-16", "close": 0.345, "volume": 188633.0}, {"date": "2018-10-17", "close": 0.345, "volume": 108041.0}, {"date": "2018-10-19", "close": 0.34, "volume": 5475.0}, {"date": "2018-10-26", "close": 0.34, "volume": 67391.0}, {"date": "2018-10-31", "close": 0.335, "volume": 201021.0}, {"date": "2018-11-02", "close": 0.34, "volume": 176256.0}, {"date": "2018-11-05", "close": 0.34, "volume": 1260.0}, {"date": "2018-11-06", "close": 0.345, "volume": 17600.0}, {"date": "2018-11-07", "close": 0.35, "volume": 194121.0}, {"date": "2018-11-08", "close": 0.335, "volume": 75310.0}, {"date": "2018-11-12", "close": 0.32, "volume": 20000.0}, {"date": "2018-11-16", "close": 0.31, "volume": 41000.0}, {"date": "2018-11-20", "close": 0.3, "volume": 75286.0}, {"date": "2018-11-21", "close": 0.29, "volume": 215400.0}, {"date": "2018-11-22", "close": 0.295, "volume": 50426.0}, {"date": "2018-11-23", "close": 0.315, "volume": 60800.0}, {"date": "2018-11-26", "close": 0.315, "volume": 51829.0}, {"date": "2018-11-27", "close": 0.32, "volume": 35683.0}, {"date": "2018-11-28", "close": 0.33, "volume": 12730.0}, {"date": "2018-11-29", "close": 0.335, "volume": 88008.0}, {"date": "2018-11-30", "close": 0.3, "volume": 49000.0}, {"date": "2018-12-03", "close": 0.305, "volume": 3467.0}, {"date": "2018-12-04", "close": 0.335, "volume": 45325.0}, {"date": "2018-12-05", "close": 0.355, "volume": 284971.0}, {"date": "2018-12-06", "close": 0.35, "volume": 86690.0}, {"date": "2018-12-07", "close": 0.35, "volume": 59629.0}, {"date": "2018-12-10", "close": 0.345, "volume": 10197.0}, {"date": "2018-12-11", "close": 0.32, "volume": 59629.0}, {"date": "2018-12-12", "close": 0.32, "volume": 18154.0}, {"date": "2018-12-17", "close": 0.32, "volume": 106700.0}, {"date": "2018-12-18", "close": 0.315, "volume": 159711.0}, {"date": "2018-12-19", "close": 0.315, "volume": 60000.0}, {"date": "2018-12-21", "close": 0.315, "volume": 3142.0}, {"date": "2018-12-24", "close": 0.315, "volume": 99264.0}, {"date": "2018-12-31", "close": 0.315, "volume": 39454.0}, {"date": "2019-01-03", "close": 0.315, "volume": 10921.0}, {"date": "2019-01-07", "close": 0.315, "volume": 9524.0}, {"date": "2019-01-09", "close": 0.315, "volume": 35555.0}, {"date": "2019-01-10", "close": 0.315, "volume": 28600.0}, {"date": "2019-01-11", "close": 0.315, "volume": 30183.0}, {"date": "2019-01-14", "close": 0.315, "volume": 33817.0}, {"date": "2019-01-16", "close": 0.315, "volume": 35000.0}, {"date": "2019-01-18", "close": 0.315, "volume": 60000.0}, {"date": "2019-01-21", "close": 0.325, "volume": 20000.0}, {"date": "2019-01-22", "close": 0.325, "volume": 67774.0}, {"date": "2019-01-23", "close": 0.33, "volume": 20000.0}, {"date": "2019-01-25", "close": 0.33, "volume": 138740.0}, {"date": "2019-01-29", "close": 0.325, "volume": 6667.0}, {"date": "2019-01-30", "close": 0.335, "volume": 38593.0}, {"date": "2019-01-31", "close": 0.325, "volume": 83500.0}, {"date": "2019-02-01", "close": 0.335, "volume": 61294.0}, {"date": "2019-02-04", "close": 0.315, "volume": 56892.0}, {"date": "2019-02-05", "close": 0.325, "volume": 4615.0}, {"date": "2019-02-07", "close": 0.3, "volume": 72997.0}, {"date": "2019-02-08", "close": 0.315, "volume": 7762.0}, {"date": "2019-02-11", "close": 0.3, "volume": 30000.0}, {"date": "2019-02-12", "close": 0.3, "volume": 19000.0}, {"date": "2019-02-13", "close": 0.29, "volume": 2000.0}, {"date": "2019-02-18", "close": 0.25, "volume": 1026194.0}, {"date": "2019-02-19", "close": 0.325, "volume": 32945.0}, {"date": "2019-02-20", "close": 0.3, "volume": 133131.0}, {"date": "2019-02-21", "close": 0.305, "volume": 156269.0}, {"date": "2019-02-22", "close": 0.29, "volume": 69117.0}, {"date": "2019-02-25", "close": 0.29, "volume": 1823.0}, {"date": "2019-02-26", "close": 0.275, "volume": 55782.0}, {"date": "2019-02-28", "close": 0.265, "volume": 15714.0}, {"date": "2019-03-01", "close": 0.265, "volume": 80830.0}, {"date": "2019-03-04", "close": 0.25, "volume": 52009.0}, {"date": "2019-03-05", "close": 0.245, "volume": 2159.0}, {"date": "2019-03-06", "close": 0.25, "volume": 880.0}, {"date": "2019-03-07", "close": 0.275, "volume": 28265.0}, {"date": "2019-03-11", "close": 0.265, "volume": 156810.0}, {"date": "2019-03-12", "close": 0.265, "volume": 71946.0}, {"date": "2019-03-13", "close": 0.275, "volume": 144399.0}, {"date": "2019-03-14", "close": 0.265, "volume": 95601.0}, {"date": "2019-03-15", "close": 0.275, "volume": 124498.0}, {"date": "2019-03-18", "close": 0.285, "volume": 34674.0}, {"date": "2019-03-19", "close": 0.3, "volume": 51067.0}, {"date": "2019-03-20", "close": 0.305, "volume": 83355.0}, {"date": "2019-03-21", "close": 0.315, "volume": 35873.0}, {"date": "2019-03-22", "close": 0.3, "volume": 21486.0}, {"date": "2019-03-25", "close": 0.32, "volume": 42521.0}, {"date": "2019-03-26", "close": 0.32, "volume": 48773.0}, {"date": "2019-03-28", "close": 0.32, "volume": 38005.0}, {"date": "2019-03-29", "close": 0.32, "volume": 56411.0}, {"date": "2019-04-01", "close": 0.29, "volume": 48089.0}, {"date": "2019-04-03", "close": 0.275, "volume": 17933.0}, {"date": "2019-04-04", "close": 0.275, "volume": 7363.0}, {"date": "2019-04-08", "close": 0.3, "volume": 22468.0}, {"date": "2019-04-10", "close": 0.29, "volume": 41389.0}, {"date": "2019-04-11", "close": 0.275, "volume": 47374.0}, {"date": "2019-04-16", "close": 0.275, "volume": 10000.0}, {"date": "2019-04-17", "close": 0.26, "volume": 1640.0}, {"date": "2019-04-24", "close": 0.25, "volume": 26316.0}, {"date": "2019-04-30", "close": 0.22, "volume": 101336.0}, {"date": "2019-05-01", "close": 0.26, "volume": 124179.0}, {"date": "2019-05-02", "close": 0.255, "volume": 60638.0}, {"date": "2019-05-03", "close": 0.26, "volume": 57179.0}, {"date": "2019-05-06", "close": 0.27, "volume": 29585.0}, {"date": "2019-05-07", "close": 0.285, "volume": 19384.0}, {"date": "2019-05-08", "close": 0.285, "volume": 82517.0}, {"date": "2019-05-09", "close": 0.285, "volume": 9259.0}, {"date": "2019-05-10", "close": 0.3, "volume": 62391.0}, {"date": "2019-05-13", "close": 0.315, "volume": 89106.0}, {"date": "2019-05-14", "close": 0.31, "volume": 138013.0}, {"date": "2019-05-15", "close": 0.325, "volume": 87577.0}, {"date": "2019-05-16", "close": 0.31, "volume": 433517.0}, {"date": "2019-05-17", "close": 0.325, "volume": 27163.0}, {"date": "2019-05-20", "close": 0.325, "volume": 8632.0}, {"date": "2019-05-22", "close": 0.335, "volume": 2088.0}, {"date": "2019-05-24", "close": 0.335, "volume": 12386.0}, {"date": "2019-05-27", "close": 0.335, "volume": 111809.0}, {"date": "2019-05-28", "close": 0.315, "volume": 41805.0}, {"date": "2019-05-29", "close": 0.315, "volume": 43995.0}, {"date": "2019-06-03", "close": 0.3, "volume": 20553.0}, {"date": "2019-06-04", "close": 0.285, "volume": 339.0}, {"date": "2019-06-05", "close": 0.285, "volume": 3439.0}, {"date": "2019-06-07", "close": 0.29, "volume": 47796.0}, {"date": "2019-06-11", "close": 0.285, "volume": 76840.0}, {"date": "2019-06-12", "close": 0.295, "volume": 146448.0}, {"date": "2019-06-13", "close": 0.31, "volume": 790.0}, {"date": "2019-06-14", "close": 0.315, "volume": 40000.0}, {"date": "2019-06-17", "close": 0.3, "volume": 37861.0}, {"date": "2019-06-18", "close": 0.3, "volume": 7452.0}, {"date": "2019-06-19", "close": 0.31, "volume": 45873.0}, {"date": "2019-06-20", "close": 0.3, "volume": 9206.0}, {"date": "2019-06-21", "close": 0.31, "volume": 17551.0}, {"date": "2019-06-24", "close": 0.32, "volume": 20000.0}, {"date": "2019-06-25", "close": 0.32, "volume": 59836.0}, {"date": "2019-06-26", "close": 0.325, "volume": 61580.0}, {"date": "2019-06-27", "close": 0.325, "volume": 22908.0}, {"date": "2019-06-28", "close": 0.32, "volume": 32005.0}, {"date": "2019-07-01", "close": 0.32, "volume": 35726.0}, {"date": "2019-07-03", "close": 0.33, "volume": 157066.0}, {"date": "2019-07-04", "close": 0.33, "volume": 113850.0}, {"date": "2019-07-05", "close": 0.32, "volume": 243.0}, {"date": "2019-07-09", "close": 0.36, "volume": 55894.0}, {"date": "2019-07-10", "close": 0.365, "volume": 103685.0}, {"date": "2019-07-11", "close": 0.365, "volume": 66186.0}, {"date": "2019-07-12", "close": 0.34, "volume": 80000.0}, {"date": "2019-07-15", "close": 0.35, "volume": 10000.0}, {"date": "2019-07-16", "close": 0.35, "volume": 8900.0}, {"date": "2019-07-17", "close": 0.365, "volume": 17898.0}, {"date": "2019-07-18", "close": 0.355, "volume": 60249.0}, {"date": "2019-07-19", "close": 0.355, "volume": 9800.0}, {"date": "2019-07-22", "close": 0.35, "volume": 72594.0}, {"date": "2019-07-23", "close": 0.36, "volume": 36889.0}, {"date": "2019-07-24", "close": 0.385, "volume": 77656.0}, {"date": "2019-07-25", "close": 0.4, "volume": 171927.0}, {"date": "2019-07-26", "close": 0.41, "volume": 14600.0}, {"date": "2019-07-29", "close": 0.4, "volume": 436079.0}, {"date": "2019-07-30", "close": 0.4, "volume": 194502.0}, {"date": "2019-07-31", "close": 0.4, "volume": 105116.0}, {"date": "2019-08-01", "close": 0.4, "volume": 83779.0}, {"date": "2019-08-05", "close": 0.375, "volume": 64942.0}, {"date": "2019-08-06", "close": 0.365, "volume": 59929.0}, {"date": "2019-08-07", "close": 0.365, "volume": 1600.0}, {"date": "2019-08-09", "close": 0.365, "volume": 5000.0}, {"date": "2019-08-12", "close": 0.375, "volume": 21000.0}, {"date": "2019-08-14", "close": 0.345, "volume": 23530.0}, {"date": "2019-08-15", "close": 0.345, "volume": 2500.0}, {"date": "2019-08-21", "close": 0.325, "volume": 10000.0}, {"date": "2019-08-22", "close": 0.295, "volume": 112048.0}, {"date": "2019-08-26", "close": 0.3, "volume": 44200.0}, {"date": "2019-08-27", "close": 0.325, "volume": 2500.0}, {"date": "2019-08-28", "close": 0.3, "volume": 43853.0}, {"date": "2019-09-02", "close": 0.305, "volume": 46303.0}, {"date": "2019-09-03", "close": 0.315, "volume": 24577.0}, {"date": "2019-09-04", "close": 0.3, "volume": 3514.0}, {"date": "2019-09-06", "close": 0.3, "volume": 5694.0}, {"date": "2019-09-09", "close": 0.31, "volume": 5895.0}, {"date": "2019-09-10", "close": 0.325, "volume": 11807.0}, {"date": "2019-09-11", "close": 0.34, "volume": 3411.0}, {"date": "2019-09-16", "close": 0.335, "volume": 62128.0}, {"date": "2019-09-17", "close": 0.36, "volume": 98940.0}, {"date": "2019-09-18", "close": 0.35, "volume": 80623.0}, {"date": "2019-09-27", "close": 0.315, "volume": 4000.0}, {"date": "2019-09-30", "close": 0.31, "volume": 53572.0}, {"date": "2019-10-01", "close": 0.29, "volume": 23967.0}, {"date": "2019-10-03", "close": 0.275, "volume": 4000.0}, {"date": "2019-10-07", "close": 0.28, "volume": 17500.0}, {"date": "2019-10-08", "close": 0.28, "volume": 7248.0}, {"date": "2019-10-09", "close": 0.28, "volume": 23505.0}, {"date": "2019-10-11", "close": 0.275, "volume": 35386.0}, {"date": "2019-10-17", "close": 0.285, "volume": 11672.0}, {"date": "2019-10-28", "close": 0.285, "volume": 61364.0}, {"date": "2019-11-01", "close": 0.275, "volume": 25946.0}, {"date": "2019-11-05", "close": 0.25, "volume": 13740.0}, {"date": "2019-11-12", "close": 0.27, "volume": 49901.0}, {"date": "2019-11-14", "close": 0.24, "volume": 60982.0}, {"date": "2019-11-15", "close": 0.25, "volume": 91075.0}, {"date": "2019-11-18", "close": 0.25, "volume": 54716.0}, {"date": "2019-11-19", "close": 0.245, "volume": 104684.0}, {"date": "2019-11-20", "close": 0.245, "volume": 62943.0}, {"date": "2019-11-26", "close": 0.24, "volume": 28062.0}, {"date": "2019-11-28", "close": 0.24, "volume": 15666.0}, {"date": "2019-11-29", "close": 0.24, "volume": 22346.0}, {"date": "2019-12-02", "close": 0.21, "volume": 376076.0}, {"date": "2019-12-03", "close": 0.21, "volume": 306020.0}, {"date": "2019-12-04", "close": 0.23, "volume": 2295.0}, {"date": "2019-12-05", "close": 0.22, "volume": 85093.0}, {"date": "2019-12-06", "close": 0.21, "volume": 123437.0}, {"date": "2019-12-09", "close": 0.23, "volume": 24000.0}, {"date": "2019-12-10", "close": 0.235, "volume": 58681.0}, {"date": "2019-12-11", "close": 0.225, "volume": 50369.0}, {"date": "2019-12-12", "close": 0.23, "volume": 10000.0}, {"date": "2019-12-13", "close": 0.215, "volume": 47086.0}, {"date": "2019-12-16", "close": 0.215, "volume": 102523.0}, {"date": "2019-12-17", "close": 0.225, "volume": 160331.0}, {"date": "2019-12-19", "close": 0.27, "volume": 10000.0}, {"date": "2019-12-20", "close": 0.29, "volume": 52258.0}, {"date": "2019-12-27", "close": 0.315, "volume": 4135.0}, {"date": "2019-12-31", "close": 0.305, "volume": 74676.0}, {"date": "2020-01-03", "close": 0.315, "volume": 59324.0}, {"date": "2020-01-06", "close": 0.3, "volume": 30000.0}, {"date": "2020-01-07", "close": 0.295, "volume": 15924.0}, {"date": "2020-01-08", "close": 0.275, "volume": 10276.0}, {"date": "2020-01-09", "close": 0.27, "volume": 60557.0}, {"date": "2020-01-13", "close": 0.265, "volume": 28957.0}, {"date": "2020-01-14", "close": 0.265, "volume": 1735.0}, {"date": "2020-01-15", "close": 0.235, "volume": 23000.0}, {"date": "2020-01-17", "close": 0.24, "volume": 3000.0}, {"date": "2020-01-21", "close": 0.275, "volume": 19464.0}, {"date": "2020-01-22", "close": 0.275, "volume": 6637.0}, {"date": "2020-01-23", "close": 0.275, "volume": 58286.0}, {"date": "2020-01-24", "close": 0.28, "volume": 97222.0}, {"date": "2020-01-28", "close": 0.265, "volume": 4000.0}, {"date": "2020-01-29", "close": 0.255, "volume": 93022.0}, {"date": "2020-01-30", "close": 0.215, "volume": 13716.0}, {"date": "2020-01-31", "close": 0.22, "volume": 53236.0}, {"date": "2020-02-03", "close": 0.205, "volume": 97310.0}, {"date": "2020-02-05", "close": 0.2, "volume": 20000.0}, {"date": "2020-02-07", "close": 0.2, "volume": 14000.0}, {"date": "2020-02-11", "close": 0.2, "volume": 79912.0}, {"date": "2020-02-13", "close": 0.2, "volume": 15000.0}, {"date": "2020-02-17", "close": 0.225, "volume": 20395.0}, {"date": "2020-02-18", "close": 0.19, "volume": 91500.0}, {"date": "2020-02-19", "close": 0.195, "volume": 10227.0}, {"date": "2020-02-20", "close": 0.235, "volume": 59500.0}, {"date": "2020-02-21", "close": 0.21, "volume": 16162.0}, {"date": "2020-02-24", "close": 0.185, "volume": 33000.0}, {"date": "2020-02-25", "close": 0.17, "volume": 213957.0}, {"date": "2020-02-27", "close": 0.175, "volume": 59000.0}, {"date": "2020-03-02", "close": 0.175, "volume": 263196.0}, {"date": "2020-03-05", "close": 0.21, "volume": 110257.0}, {"date": "2020-03-06", "close": 0.185, "volume": 8189.0}, {"date": "2020-03-09", "close": 0.155, "volume": 6314.0}, {"date": "2020-03-10", "close": 0.16, "volume": 45739.0}, {"date": "2020-03-11", "close": 0.175, "volume": 40000.0}, {"date": "2020-03-16", "close": 0.15, "volume": 81154.0}, {"date": "2020-03-18", "close": 0.165, "volume": 50000.0}, {"date": "2020-03-23", "close": 0.15, "volume": 39251.0}, {"date": "2020-03-27", "close": 0.155, "volume": 46194.0}, {"date": "2020-03-30", "close": 0.165, "volume": 28000.0}, {"date": "2020-03-31", "close": 0.185, "volume": 11750.0}, {"date": "2020-04-01", "close": 0.18, "volume": 77861.0}, {"date": "2020-04-09", "close": 0.175, "volume": 10000.0}, {"date": "2020-04-14", "close": 0.18, "volume": 10000.0}, {"date": "2020-04-20", "close": 0.215, "volume": 31922.0}, {"date": "2020-04-21", "close": 0.23, "volume": 53000.0}, {"date": "2020-04-23", "close": 0.225, "volume": 79850.0}, {"date": "2020-04-24", "close": 0.225, "volume": 10000.0}, {"date": "2020-04-27", "close": 0.225, "volume": 150.0}, {"date": "2020-04-29", "close": 0.215, "volume": 40000.0}, {"date": "2020-05-04", "close": 0.2, "volume": 32432.0}, {"date": "2020-05-05", "close": 0.2, "volume": 25266.0}, {"date": "2020-05-06", "close": 0.195, "volume": 20000.0}, {"date": "2020-05-07", "close": 0.2, "volume": 2560.0}, {"date": "2020-05-11", "close": 0.19, "volume": 10000.0}, {"date": "2020-05-12", "close": 0.195, "volume": 15567.0}, {"date": "2020-05-13", "close": 0.2, "volume": 44562.0}, {"date": "2020-05-14", "close": 0.18, "volume": 20000.0}, {"date": "2020-05-19", "close": 0.19, "volume": 20000.0}, {"date": "2020-05-20", "close": 0.19, "volume": 30000.0}, {"date": "2020-05-27", "close": 0.15, "volume": 26685.0}, {"date": "2020-05-28", "close": 0.15, "volume": 587213.0}, {"date": "2020-05-29", "close": 0.155, "volume": 23070.0}, {"date": "2020-06-01", "close": 0.175, "volume": 22000.0}, {"date": "2020-06-02", "close": 0.185, "volume": 4644.0}, {"date": "2020-06-03", "close": 0.2, "volume": 86924.0}, {"date": "2020-06-04", "close": 0.19, "volume": 33200.0}, {"date": "2020-06-09", "close": 0.18, "volume": 10000.0}, {"date": "2020-06-10", "close": 0.17, "volume": 202784.0}, {"date": "2020-06-11", "close": 0.17, "volume": 842.0}, {"date": "2020-06-12", "close": 0.17, "volume": 80054.0}, {"date": "2020-06-16", "close": 0.17, "volume": 2000.0}, {"date": "2020-06-18", "close": 0.15, "volume": 3340.0}, {"date": "2020-06-22", "close": 0.15, "volume": 200000.0}, {"date": "2020-06-24", "close": 0.15, "volume": 517787.0}, {"date": "2020-06-26", "close": 0.15, "volume": 181184.0}, {"date": "2020-06-29", "close": 0.15, "volume": 2000.0}, {"date": "2020-06-30", "close": 0.15, "volume": 13558.0}, {"date": "2020-07-01", "close": 0.165, "volume": 43816.0}, {"date": "2020-07-06", "close": 0.175, "volume": 5700.0}, {"date": "2020-07-08", "close": 0.18, "volume": 35000.0}, {"date": "2020-07-09", "close": 0.18, "volume": 128083.0}, {"date": "2020-07-13", "close": 0.18, "volume": 51111.0}, {"date": "2020-07-15", "close": 0.19, "volume": 40410.0}, {"date": "2020-07-22", "close": 0.16, "volume": 49200.0}, {"date": "2020-07-23", "close": 0.165, "volume": 166444.0}, {"date": "2020-07-24", "close": 0.18, "volume": 4000.0}, {"date": "2020-07-27", "close": 0.175, "volume": 105786.0}, {"date": "2020-07-28", "close": 0.175, "volume": 59355.0}, {"date": "2020-07-29", "close": 0.155, "volume": 12484.0}, {"date": "2020-07-30", "close": 0.18, "volume": 7309.0}, {"date": "2020-08-06", "close": 0.18, "volume": 96639.0}, {"date": "2020-08-11", "close": 0.18, "volume": 99896.0}, {"date": "2020-08-14", "close": 0.22, "volume": 383139.0}, {"date": "2020-08-17", "close": 0.23, "volume": 72576.0}, {"date": "2020-08-18", "close": 0.26, "volume": 75425.0}, {"date": "2020-08-19", "close": 0.27, "volume": 226309.0}, {"date": "2020-08-20", "close": 0.31, "volume": 185933.0}, {"date": "2020-08-21", "close": 0.35, "volume": 138263.0}, {"date": "2020-08-24", "close": 0.295, "volume": 109276.0}, {"date": "2020-08-25", "close": 0.275, "volume": 278859.0}, {"date": "2020-08-26", "close": 0.28, "volume": 11336.0}, {"date": "2020-08-27", "close": 0.275, "volume": 35007.0}, {"date": "2020-08-28", "close": 0.25, "volume": 42005.0}, {"date": "2020-08-31", "close": 0.26, "volume": 6420.0}, {"date": "2020-09-01", "close": 0.24, "volume": 73138.0}, {"date": "2020-09-02", "close": 0.24, "volume": 10690.0}, {"date": "2020-09-03", "close": 0.285, "volume": 428035.0}, {"date": "2020-09-04", "close": 0.285, "volume": 24714.0}, {"date": "2020-09-07", "close": 0.28, "volume": 88000.0}, {"date": "2020-09-08", "close": 0.28, "volume": 95411.0}, {"date": "2020-09-09", "close": 0.29, "volume": 4796.0}, {"date": "2020-09-10", "close": 0.335, "volume": 458534.0}, {"date": "2020-09-11", "close": 0.36, "volume": 305035.0}, {"date": "2020-09-14", "close": 0.345, "volume": 171347.0}, {"date": "2020-09-15", "close": 0.33, "volume": 270757.0}, {"date": "2020-09-16", "close": 0.375, "volume": 474770.0}, {"date": "2020-09-17", "close": 0.385, "volume": 383689.0}, {"date": "2020-09-18", "close": 0.37, "volume": 325504.0}, {"date": "2020-09-21", "close": 0.36, "volume": 100848.0}, {"date": "2020-09-22", "close": 0.36, "volume": 22000.0}, {"date": "2020-09-23", "close": 0.375, "volume": 192567.0}, {"date": "2020-09-24", "close": 0.41, "volume": 361353.0}, {"date": "2020-09-25", "close": 0.43, "volume": 438153.0}, {"date": "2020-09-28", "close": 0.55, "volume": 501833.0}, {"date": "2020-09-29", "close": 0.48, "volume": 938436.0}, {"date": "2020-09-30", "close": 0.5, "volume": 284432.0}, {"date": "2020-10-01", "close": 0.525, "volume": 97656.0}, {"date": "2020-10-02", "close": 0.55, "volume": 254197.0}, {"date": "2020-10-05", "close": 0.575, "volume": 414080.0}, {"date": "2020-10-06", "close": 0.625, "volume": 983382.0}, {"date": "2020-10-07", "close": 0.6, "volume": 479824.0}, {"date": "2020-10-08", "close": 0.575, "volume": 247429.0}, {"date": "2020-10-09", "close": 0.55, "volume": 109238.0}, {"date": "2020-10-12", "close": 0.55, "volume": 242198.0}, {"date": "2020-10-13", "close": 0.6, "volume": 523606.0}, {"date": "2020-10-14", "close": 0.6, "volume": 187338.0}, {"date": "2020-10-15", "close": 0.525, "volume": 251611.0}, {"date": "2020-10-16", "close": 0.575, "volume": 41158.0}, {"date": "2020-10-19", "close": 0.525, "volume": 271800.0}, {"date": "2020-10-20", "close": 0.55, "volume": 105574.0}, {"date": "2020-10-21", "close": 0.6, "volume": 536964.0}, {"date": "2020-10-22", "close": 0.6, "volume": 384457.0}, {"date": "2020-10-23", "close": 0.625, "volume": 401819.0}, {"date": "2020-10-26", "close": 0.575, "volume": 268664.0}, {"date": "2020-10-27", "close": 0.575, "volume": 177659.0}, {"date": "2020-10-28", "close": 0.575, "volume": 137705.0}, {"date": "2020-10-29", "close": 0.6, "volume": 150544.0}, {"date": "2020-11-03", "close": 0.625, "volume": 719059.0}, {"date": "2020-11-04", "close": 0.65, "volume": 87749.0}, {"date": "2020-11-05", "close": 0.6, "volume": 254944.0}, {"date": "2020-11-06", "close": 0.575, "volume": 670322.0}, {"date": "2020-11-09", "close": 0.575, "volume": 156092.0}, {"date": "2020-11-10", "close": 0.525, "volume": 743067.0}, {"date": "2020-11-11", "close": 0.525, "volume": 345748.0}, {"date": "2020-11-12", "close": 0.575, "volume": 991561.0}, {"date": "2020-11-13", "close": 0.6, "volume": 680820.0}, {"date": "2020-11-16", "close": 0.625, "volume": 124359.0}, {"date": "2020-11-17", "close": 0.65, "volume": 386241.0}, {"date": "2020-11-18", "close": 0.65, "volume": 236781.0}, {"date": "2020-11-19", "close": 0.625, "volume": 141167.0}, {"date": "2020-11-20", "close": 0.625, "volume": 345412.0}, {"date": "2020-11-23", "close": 0.65, "volume": 198392.0}, {"date": "2020-11-24", "close": 0.7, "volume": 676752.0}, {"date": "2020-11-25", "close": 0.675, "volume": 334290.0}, {"date": "2020-11-26", "close": 0.675, "volume": 133768.0}, {"date": "2020-11-27", "close": 0.65, "volume": 155059.0}, {"date": "2020-12-01", "close": 0.55, "volume": 276716.0}, {"date": "2020-12-02", "close": 0.575, "volume": 227791.0}, {"date": "2020-12-03", "close": 0.6, "volume": 320574.0}, {"date": "2020-12-04", "close": 0.625, "volume": 360136.0}, {"date": "2020-12-07", "close": 0.55, "volume": 216200.0}, {"date": "2020-12-08", "close": 0.525, "volume": 350561.0}, {"date": "2020-12-09", "close": 0.5, "volume": 549576.0}, {"date": "2020-12-10", "close": 0.525, "volume": 80687.0}, {"date": "2020-12-11", "close": 0.525, "volume": 98005.0}, {"date": "2020-12-14", "close": 0.5, "volume": 271154.0}, {"date": "2020-12-15", "close": 0.5, "volume": 900253.0}, {"date": "2020-12-16", "close": 0.5, "volume": 379532.0}, {"date": "2020-12-17", "close": 0.5, "volume": 132999.0}, {"date": "2020-12-18", "close": 0.525, "volume": 280875.0}, {"date": "2020-12-21", "close": 0.5, "volume": 230873.0}, {"date": "2020-12-22", "close": 0.5, "volume": 40790.0}, {"date": "2020-12-23", "close": 0.5, "volume": 84685.0}, {"date": "2020-12-24", "close": 0.525, "volume": 102689.0}, {"date": "2020-12-29", "close": 0.525, "volume": 92588.0}, {"date": "2020-12-30", "close": 0.495, "volume": 228288.0}, {"date": "2020-12-31", "close": 0.5, "volume": 214767.0}, {"date": "2021-01-04", "close": 0.48, "volume": 153224.0}, {"date": "2021-01-05", "close": 0.475, "volume": 119741.0}, {"date": "2021-01-06", "close": 0.475, "volume": 120254.0}, {"date": "2021-01-07", "close": 0.48, "volume": 46134.0}, {"date": "2021-01-08", "close": 0.495, "volume": 43510.0}, {"date": "2021-01-11", "close": 0.46, "volume": 47140.0}, {"date": "2021-01-12", "close": 0.48, "volume": 76208.0}, {"date": "2021-01-13", "close": 0.48, "volume": 63749.0}, {"date": "2021-01-14", "close": 0.475, "volume": 58588.0}, {"date": "2021-01-15", "close": 0.48, "volume": 13193.0}, {"date": "2021-01-18", "close": 0.475, "volume": 340221.0}, {"date": "2021-01-19", "close": 0.465, "volume": 11700.0}, {"date": "2021-01-20", "close": 0.445, "volume": 235820.0}, {"date": "2021-01-21", "close": 0.445, "volume": 153394.0}, {"date": "2021-01-22", "close": 0.485, "volume": 624672.0}, {"date": "2021-01-25", "close": 0.49, "volume": 294945.0}, {"date": "2021-01-27", "close": 0.485, "volume": 94000.0}, {"date": "2021-01-28", "close": 0.48, "volume": 44715.0}, {"date": "2021-01-29", "close": 0.485, "volume": 188035.0}, {"date": "2021-02-01", "close": 0.47, "volume": 150205.0}, {"date": "2021-02-02", "close": 0.495, "volume": 48577.0}, {"date": "2021-02-03", "close": 0.525, "volume": 541894.0}, {"date": "2021-02-04", "close": 0.525, "volume": 81219.0}, {"date": "2021-02-05", "close": 0.55, "volume": 183803.0}, {"date": "2021-02-08", "close": 0.575, "volume": 133719.0}, {"date": "2021-02-09", "close": 0.65, "volume": 350452.0}, {"date": "2021-02-10", "close": 0.625, "volume": 516800.0}, {"date": "2021-02-11", "close": 0.625, "volume": 490046.0}, {"date": "2021-02-12", "close": 0.65, "volume": 414042.0}, {"date": "2021-02-15", "close": 0.625, "volume": 230494.0}, {"date": "2021-02-16", "close": 0.7, "volume": 896455.0}, {"date": "2021-02-17", "close": 0.7, "volume": 434509.0}, {"date": "2021-02-18", "close": 0.75, "volume": 386775.0}, {"date": "2021-02-19", "close": 0.825, "volume": 702723.0}, {"date": "2021-02-22", "close": 0.8, "volume": 551509.0}, {"date": "2021-02-23", "close": 0.725, "volume": 266087.0}, {"date": "2021-02-24", "close": 0.8, "volume": 586271.0}, {"date": "2021-02-25", "close": 0.8, "volume": 139599.0}, {"date": "2021-02-26", "close": 0.8, "volume": 90996.0}, {"date": "2021-03-01", "close": 0.725, "volume": 287285.0}, {"date": "2021-03-02", "close": 0.7, "volume": 208410.0}, {"date": "2021-03-03", "close": 0.7, "volume": 192867.0}, {"date": "2021-03-04", "close": 0.7, "volume": 157574.0}, {"date": "2021-03-05", "close": 0.675, "volume": 179129.0}, {"date": "2021-03-08", "close": 0.65, "volume": 3129.0}, {"date": "2021-03-09", "close": 0.675, "volume": 105613.0}, {"date": "2021-03-10", "close": 0.625, "volume": 35096.0}, {"date": "2021-03-11", "close": 0.7, "volume": 34123.0}, {"date": "2021-03-12", "close": 0.65, "volume": 72091.0}, {"date": "2021-03-15", "close": 0.675, "volume": 32225.0}, {"date": "2021-03-16", "close": 0.625, "volume": 98375.0}, {"date": "2021-03-17", "close": 0.625, "volume": 53247.0}, {"date": "2021-03-18", "close": 0.6, "volume": 115654.0}, {"date": "2021-03-19", "close": 0.6, "volume": 3200.0}, {"date": "2021-03-22", "close": 0.625, "volume": 248083.0}, {"date": "2021-03-23", "close": 0.6, "volume": 98458.0}, {"date": "2021-03-24", "close": 0.65, "volume": 125555.0}, {"date": "2021-03-25", "close": 0.675, "volume": 140980.0}, {"date": "2021-03-26", "close": 0.675, "volume": 209749.0}, {"date": "2021-03-29", "close": 0.625, "volume": 212382.0}, {"date": "2021-03-30", "close": 0.65, "volume": 273908.0}, {"date": "2021-03-31", "close": 0.7, "volume": 202859.0}, {"date": "2021-04-01", "close": 0.675, "volume": 48101.0}, {"date": "2021-04-06", "close": 0.65, "volume": 190653.0}, {"date": "2021-04-07", "close": 0.65, "volume": 100000.0}, {"date": "2021-04-08", "close": 0.75, "volume": 301909.0}, {"date": "2021-04-09", "close": 0.725, "volume": 50944.0}, {"date": "2021-04-12", "close": 0.7, "volume": 1000.0}, {"date": "2021-04-13", "close": 0.7, "volume": 84343.0}, {"date": "2021-04-14", "close": 0.675, "volume": 54128.0}, {"date": "2021-04-15", "close": 0.675, "volume": 22877.0}, {"date": "2021-04-16", "close": 0.675, "volume": 7407.0}, {"date": "2021-04-19", "close": 0.65, "volume": 69696.0}, {"date": "2021-04-20", "close": 0.65, "volume": 144966.0}, {"date": "2021-04-21", "close": 0.65, "volume": 68689.0}, {"date": "2021-04-22", "close": 0.625, "volume": 61456.0}, {"date": "2021-04-23", "close": 0.625, "volume": 35572.0}, {"date": "2021-04-26", "close": 0.65, "volume": 18432.0}, {"date": "2021-04-27", "close": 0.65, "volume": 101549.0}, {"date": "2021-04-28", "close": 0.7, "volume": 130747.0}, {"date": "2021-04-29", "close": 0.675, "volume": 60727.0}, {"date": "2021-04-30", "close": 0.65, "volume": 221899.0}, {"date": "2021-05-03", "close": 0.575, "volume": 148107.0}, {"date": "2021-05-04", "close": 0.6, "volume": 173848.0}, {"date": "2021-05-05", "close": 0.575, "volume": 102803.0}, {"date": "2021-05-06", "close": 0.575, "volume": 43965.0}, {"date": "2021-05-07", "close": 0.585, "volume": 159482.0}, {"date": "2021-05-10", "close": 0.575, "volume": 100328.0}, {"date": "2021-05-11", "close": 0.6, "volume": 77335.0}, {"date": "2021-05-12", "close": 0.575, "volume": 136233.0}, {"date": "2021-05-13", "close": 0.55, "volume": 133112.0}, {"date": "2021-05-14", "close": 0.6, "volume": 62868.0}, {"date": "2021-05-17", "close": 0.625, "volume": 189564.0}, {"date": "2021-05-18", "close": 0.65, "volume": 109775.0}, {"date": "2021-05-19", "close": 0.6, "volume": 142829.0}, {"date": "2021-05-20", "close": 0.6, "volume": 8800.0}, {"date": "2021-05-21", "close": 0.6, "volume": 39463.0}, {"date": "2021-05-24", "close": 0.6, "volume": 59705.0}, {"date": "2021-05-25", "close": 0.6, "volume": 76000.0}, {"date": "2021-05-26", "close": 0.6, "volume": 68352.0}, {"date": "2021-05-27", "close": 0.575, "volume": 183700.0}, {"date": "2021-05-28", "close": 0.575, "volume": 8618.0}, {"date": "2021-05-31", "close": 0.6, "volume": 164841.0}, {"date": "2021-06-01", "close": 0.6, "volume": 8613.0}, {"date": "2021-06-02", "close": 0.575, "volume": 32740.0}, {"date": "2021-06-04", "close": 0.55, "volume": 238970.0}, {"date": "2021-06-07", "close": 0.575, "volume": 38045.0}, {"date": "2021-06-08", "close": 0.6, "volume": 23067.0}, {"date": "2021-06-10", "close": 0.575, "volume": 30378.0}, {"date": "2021-06-11", "close": 0.575, "volume": 1000.0}, {"date": "2021-06-15", "close": 0.575, "volume": 203.0}, {"date": "2021-06-16", "close": 0.525, "volume": 245356.0}, {"date": "2021-06-17", "close": 0.55, "volume": 144849.0}, {"date": "2021-06-18", "close": 0.55, "volume": 129049.0}, {"date": "2021-06-21", "close": 0.55, "volume": 187494.0}, {"date": "2021-06-22", "close": 0.525, "volume": 226592.0}, {"date": "2021-06-23", "close": 0.55, "volume": 66966.0}, {"date": "2021-06-24", "close": 0.55, "volume": 186716.0}, {"date": "2021-06-25", "close": 0.55, "volume": 60526.0}, {"date": "2021-06-28", "close": 0.6, "volume": 266471.0}, {"date": "2021-06-29", "close": 0.575, "volume": 72907.0}, {"date": "2021-06-30", "close": 0.6, "volume": 113962.0}, {"date": "2021-07-01", "close": 0.6, "volume": 8819.0}, {"date": "2021-07-02", "close": 0.575, "volume": 47077.0}, {"date": "2021-07-06", "close": 0.525, "volume": 270612.0}, {"date": "2021-07-07", "close": 0.525, "volume": 40557.0}, {"date": "2021-07-09", "close": 0.575, "volume": 62000.0}, {"date": "2021-07-12", "close": 0.575, "volume": 18000.0}, {"date": "2021-07-13", "close": 0.575, "volume": 28857.0}, {"date": "2021-07-14", "close": 0.55, "volume": 83788.0}, {"date": "2021-07-15", "close": 0.525, "volume": 73418.0}, {"date": "2021-07-16", "close": 0.525, "volume": 38305.0}, {"date": "2021-07-19", "close": 0.525, "volume": 14700.0}, {"date": "2021-07-20", "close": 0.55, "volume": 20911.0}, {"date": "2021-07-21", "close": 0.55, "volume": 263485.0}, {"date": "2021-07-22", "close": 0.55, "volume": 55017.0}, {"date": "2021-07-23", "close": 0.525, "volume": 78280.0}, {"date": "2021-07-26", "close": 0.525, "volume": 32086.0}, {"date": "2021-07-27", "close": 0.55, "volume": 35307.0}, {"date": "2021-07-28", "close": 0.525, "volume": 136571.0}, {"date": "2021-07-29", "close": 0.525, "volume": 30114.0}, {"date": "2021-07-30", "close": 0.525, "volume": 10128.0}, {"date": "2021-08-02", "close": 0.55, "volume": 155604.0}, {"date": "2021-08-03", "close": 0.625, "volume": 112205.0}, {"date": "2021-08-04", "close": 0.625, "volume": 117007.0}, {"date": "2021-08-05", "close": 0.65, "volume": 91810.0}, {"date": "2021-08-06", "close": 0.65, "volume": 72016.0}, {"date": "2021-08-09", "close": 0.65, "volume": 11767.0}, {"date": "2021-08-10", "close": 0.625, "volume": 91107.0}, {"date": "2021-08-11", "close": 0.65, "volume": 112578.0}, {"date": "2021-08-12", "close": 0.625, "volume": 172793.0}, {"date": "2021-08-13", "close": 0.6, "volume": 40280.0}, {"date": "2021-08-16", "close": 0.55, "volume": 53753.0}, {"date": "2021-08-17", "close": 0.55, "volume": 41515.0}, {"date": "2021-08-18", "close": 0.55, "volume": 105096.0}, {"date": "2021-08-19", "close": 0.55, "volume": 14842.0}, {"date": "2021-08-20", "close": 0.525, "volume": 22902.0}, {"date": "2021-08-23", "close": 0.525, "volume": 36946.0}, {"date": "2021-08-24", "close": 0.5, "volume": 70021.0}, {"date": "2021-08-25", "close": 0.525, "volume": 10492.0}, {"date": "2021-08-26", "close": 0.525, "volume": 14782.0}, {"date": "2021-08-27", "close": 0.525, "volume": 8445.0}, {"date": "2021-08-30", "close": 0.525, "volume": 17219.0}, {"date": "2021-09-02", "close": 0.55, "volume": 37537.0}, {"date": "2021-09-03", "close": 0.55, "volume": 11470.0}, {"date": "2021-09-07", "close": 0.55, "volume": 34006.0}, {"date": "2021-09-08", "close": 0.525, "volume": 4618.0}, {"date": "2021-09-09", "close": 0.525, "volume": 56328.0}, {"date": "2021-09-10", "close": 0.55, "volume": 42475.0}, {"date": "2021-09-14", "close": 0.55, "volume": 70732.0}, {"date": "2021-09-16", "close": 0.55, "volume": 66939.0}, {"date": "2021-09-17", "close": 0.6, "volume": 113732.0}, {"date": "2021-09-20", "close": 0.6, "volume": 3333.0}, {"date": "2021-09-21", "close": 0.575, "volume": 23965.0}, {"date": "2021-09-22", "close": 0.55, "volume": 70672.0}, {"date": "2021-09-23", "close": 0.575, "volume": 50833.0}, {"date": "2021-09-24", "close": 0.6, "volume": 90879.0}, {"date": "2021-09-27", "close": 0.6, "volume": 59736.0}, {"date": "2021-09-28", "close": 0.625, "volume": 72305.0}, {"date": "2021-09-29", "close": 0.625, "volume": 110428.0}, {"date": "2021-09-30", "close": 0.65, "volume": 48802.0}, {"date": "2021-10-01", "close": 0.675, "volume": 402792.0}, {"date": "2021-10-04", "close": 0.7, "volume": 90743.0}, {"date": "2021-10-05", "close": 0.7, "volume": 44104.0}, {"date": "2021-10-06", "close": 0.7, "volume": 37360.0}, {"date": "2021-10-07", "close": 0.7, "volume": 46829.0}, {"date": "2021-10-08", "close": 0.7, "volume": 64540.0}, {"date": "2021-10-11", "close": 0.7, "volume": 110234.0}, {"date": "2021-10-12", "close": 0.675, "volume": 20905.0}, {"date": "2021-10-13", "close": 0.7, "volume": 3384.0}, {"date": "2021-10-14", "close": 0.7, "volume": 76616.0}, {"date": "2021-10-15", "close": 0.7, "volume": 25000.0}, {"date": "2021-10-18", "close": 0.7, "volume": 12500.0}, {"date": "2021-10-19", "close": 0.7, "volume": 30000.0}, {"date": "2021-10-20", "close": 0.675, "volume": 72387.0}, {"date": "2021-10-21", "close": 0.675, "volume": 142843.0}, {"date": "2021-10-22", "close": 0.675, "volume": 149477.0}, {"date": "2021-10-25", "close": 0.675, "volume": 1481.0}, {"date": "2021-10-26", "close": 0.65, "volume": 853047.0}, {"date": "2021-10-27", "close": 0.675, "volume": 188326.0}, {"date": "2021-10-28", "close": 0.65, "volume": 109311.0}, {"date": "2021-10-29", "close": 0.7, "volume": 326858.0}, {"date": "2021-11-01", "close": 0.65, "volume": 1075974.0}, {"date": "2021-11-02", "close": 0.6, "volume": 120322.0}, {"date": "2021-11-03", "close": 0.55, "volume": 515609.0}, {"date": "2021-11-04", "close": 0.575, "volume": 96871.0}, {"date": "2021-11-05", "close": 0.65, "volume": 111877.0}, {"date": "2021-11-08", "close": 0.6, "volume": 44733.0}, {"date": "2021-11-09", "close": 0.575, "volume": 227010.0}, {"date": "2021-11-10", "close": 0.575, "volume": 196264.0}, {"date": "2021-11-11", "close": 0.6, "volume": 507.0}, {"date": "2021-11-12", "close": 0.6, "volume": 107622.0}, {"date": "2021-11-15", "close": 0.575, "volume": 173235.0}, {"date": "2021-11-16", "close": 0.625, "volume": 42589.0}, {"date": "2021-11-17", "close": 0.6, "volume": 33248.0}, {"date": "2021-11-18", "close": 0.575, "volume": 350125.0}, {"date": "2021-11-19", "close": 0.65, "volume": 245771.0}, {"date": "2021-11-22", "close": 0.65, "volume": 366490.0}, {"date": "2021-11-23", "close": 0.65, "volume": 382638.0}, {"date": "2021-11-24", "close": 0.625, "volume": 159007.0}, {"date": "2021-11-25", "close": 0.65, "volume": 151284.0}, {"date": "2021-11-26", "close": 0.6, "volume": 251957.0}, {"date": "2021-11-29", "close": 0.6, "volume": 220027.0}, {"date": "2021-11-30", "close": 0.625, "volume": 146816.0}, {"date": "2021-12-01", "close": 0.575, "volume": 76624.0}, {"date": "2021-12-02", "close": 0.6, "volume": 10000.0}, {"date": "2021-12-03", "close": 0.6, "volume": 91410.0}, {"date": "2021-12-06", "close": 0.575, "volume": 113323.0}, {"date": "2021-12-07", "close": 0.55, "volume": 153322.0}, {"date": "2021-12-08", "close": 0.5625, "volume": 189676.0}, {"date": "2021-12-09", "close": 0.575, "volume": 83978.0}, {"date": "2021-12-13", "close": 0.575, "volume": 34772.0}, {"date": "2021-12-14", "close": 0.625, "volume": 753644.0}, {"date": "2021-12-15", "close": 0.65, "volume": 160425.0}, {"date": "2021-12-16", "close": 0.65, "volume": 32450.0}, {"date": "2021-12-17", "close": 0.6, "volume": 267894.0}, {"date": "2021-12-20", "close": 0.6, "volume": 40956.0}, {"date": "2021-12-21", "close": 0.6, "volume": 63786.0}, {"date": "2021-12-22", "close": 0.575, "volume": 268631.0}, {"date": "2021-12-23", "close": 0.6, "volume": 36600.0}, {"date": "2021-12-24", "close": 0.6, "volume": 58066.0}, {"date": "2021-12-29", "close": 0.6, "volume": 66616.0}, {"date": "2021-12-30", "close": 0.6, "volume": 43166.0}, {"date": "2021-12-31", "close": 0.6, "volume": 842.0}, {"date": "2022-01-04", "close": 0.575, "volume": 3321.0}, {"date": "2022-01-05", "close": 0.6, "volume": 39735.0}, {"date": "2022-01-06", "close": 0.6, "volume": 17.0}, {"date": "2022-01-07", "close": 0.6, "volume": 1197.0}, {"date": "2022-01-10", "close": 0.575, "volume": 55520.0}, {"date": "2022-01-11", "close": 0.575, "volume": 230374.0}, {"date": "2022-01-12", "close": 0.55, "volume": 216063.0}, {"date": "2022-01-13", "close": 0.575, "volume": 64079.0}, {"date": "2022-01-14", "close": 0.575, "volume": 180704.0}, {"date": "2022-01-17", "close": 0.55, "volume": 80479.0}, {"date": "2022-01-18", "close": 0.55, "volume": 216833.0}, {"date": "2022-01-19", "close": 0.55, "volume": 98697.0}, {"date": "2022-01-20", "close": 0.55, "volume": 185203.0}, {"date": "2022-01-21", "close": 0.55, "volume": 8040.0}, {"date": "2022-01-24", "close": 0.55, "volume": 113012.0}, {"date": "2022-01-25", "close": 0.55, "volume": 165948.0}, {"date": "2022-01-27", "close": 0.55, "volume": 116417.0}, {"date": "2022-01-28", "close": 0.55, "volume": 196526.0}, {"date": "2022-01-31", "close": 0.55, "volume": 182565.0}, {"date": "2022-02-01", "close": 0.55, "volume": 280294.0}, {"date": "2022-02-02", "close": 0.55, "volume": 334078.0}, {"date": "2022-02-03", "close": 0.55, "volume": 136094.0}, {"date": "2022-02-04", "close": 0.575, "volume": 120912.0}, {"date": "2022-02-07", "close": 0.6, "volume": 342523.0}, {"date": "2022-02-08", "close": 0.625, "volume": 472830.0}, {"date": "2022-02-09", "close": 0.65, "volume": 1038732.0}, {"date": "2022-02-10", "close": 0.65, "volume": 165134.0}, {"date": "2022-02-11", "close": 0.65, "volume": 150118.0}, {"date": "2022-02-14", "close": 0.65, "volume": 66640.0}, {"date": "2022-02-15", "close": 0.65, "volume": 107255.0}, {"date": "2022-02-16", "close": 0.65, "volume": 315558.0}, {"date": "2022-02-17", "close": 0.65, "volume": 342837.0}, {"date": "2022-02-18", "close": 0.725, "volume": 589388.0}, {"date": "2022-02-21", "close": 0.725, "volume": 74137.0}, {"date": "2022-02-22", "close": 0.7, "volume": 102486.0}, {"date": "2022-02-23", "close": 0.625, "volume": 426869.0}, {"date": "2022-02-24", "close": 0.575, "volume": 289552.0}, {"date": "2022-02-25", "close": 0.575, "volume": 603350.0}, {"date": "2022-02-28", "close": 0.575, "volume": 92120.0}, {"date": "2022-03-01", "close": 0.575, "volume": 155755.0}, {"date": "2022-03-02", "close": 0.575, "volume": 241361.0}, {"date": "2022-03-03", "close": 0.6, "volume": 61860.0}, {"date": "2022-03-04", "close": 0.575, "volume": 229262.0}, {"date": "2022-03-08", "close": 0.525, "volume": 187594.0}, {"date": "2022-03-09", "close": 0.525, "volume": 65318.0}, {"date": "2022-03-10", "close": 0.525, "volume": 65233.0}, {"date": "2022-03-11", "close": 0.525, "volume": 241648.0}, {"date": "2022-03-14", "close": 0.55, "volume": 1000.0}, {"date": "2022-03-15", "close": 0.55, "volume": 281198.0}, {"date": "2022-03-17", "close": 0.575, "volume": 142870.0}, {"date": "2022-03-18", "close": 0.525, "volume": 761209.0}, {"date": "2022-03-21", "close": 0.5, "volume": 139126.0}, {"date": "2022-03-22", "close": 0.55, "volume": 162416.0}, {"date": "2022-03-23", "close": 0.525, "volume": 129654.0}, {"date": "2022-03-24", "close": 0.55, "volume": 1652626.0}, {"date": "2022-03-25", "close": 0.5, "volume": 445276.0}, {"date": "2022-03-28", "close": 0.5, "volume": 54762.0}, {"date": "2022-03-29", "close": 0.5, "volume": 871743.0}, {"date": "2022-03-30", "close": 0.5, "volume": 765045.0}, {"date": "2022-03-31", "close": 0.5, "volume": 135656.0}, {"date": "2022-04-01", "close": 0.5, "volume": 23760.0}, {"date": "2022-04-04", "close": 0.5, "volume": 112577.0}, {"date": "2022-04-05", "close": 0.49, "volume": 103118.0}, {"date": "2022-04-06", "close": 0.5, "volume": 219143.0}, {"date": "2022-04-07", "close": 0.485, "volume": 412178.0}, {"date": "2022-04-08", "close": 0.49, "volume": 818480.0}, {"date": "2022-04-11", "close": 0.485, "volume": 89900.0}, {"date": "2022-04-12", "close": 0.475, "volume": 65000.0}, {"date": "2022-04-13", "close": 0.525, "volume": 158407.0}, {"date": "2022-04-14", "close": 0.48, "volume": 3255018.0}, {"date": "2022-04-19", "close": 0.5, "volume": 137279.0}, {"date": "2022-04-20", "close": 0.5, "volume": 7795.0}, {"date": "2022-04-21", "close": 0.525, "volume": 126706.0}, {"date": "2022-04-22", "close": 0.5, "volume": 59722.0}, {"date": "2022-04-26", "close": 0.5, "volume": 99206.0}, {"date": "2022-04-27", "close": 0.485, "volume": 122118.0}, {"date": "2022-04-28", "close": 0.5, "volume": 18559.0}, {"date": "2022-04-29", "close": 0.6, "volume": 2258848.0}, {"date": "2022-05-02", "close": 0.6, "volume": 721995.0}, {"date": "2022-05-03", "close": 0.625, "volume": 1024137.0}, {"date": "2022-05-04", "close": 0.65, "volume": 751059.0}, {"date": "2022-05-05", "close": 0.65, "volume": 410666.0}, {"date": "2022-05-06", "close": 0.65, "volume": 838764.0}, {"date": "2022-05-09", "close": 0.625, "volume": 33101.0}, {"date": "2022-05-10", "close": 0.6, "volume": 517496.0}, {"date": "2022-05-11", "close": 0.575, "volume": 10282.0}, {"date": "2022-05-12", "close": 0.575, "volume": 196733.0}, {"date": "2022-05-13", "close": 0.575, "volume": 156704.0}, {"date": "2022-05-16", "close": 0.55, "volume": 126420.0}, {"date": "2022-05-17", "close": 0.55, "volume": 70958.0}, {"date": "2022-05-18", "close": 0.55, "volume": 46190.0}, {"date": "2022-05-19", "close": 0.55, "volume": 278514.0}, {"date": "2022-05-20", "close": 0.575, "volume": 11846.0}, {"date": "2022-05-23", "close": 0.5625, "volume": 21580.0}, {"date": "2022-05-24", "close": 0.55, "volume": 221200.0}, {"date": "2022-05-27", "close": 0.55, "volume": 78533.0}, {"date": "2022-05-30", "close": 0.575, "volume": 312113.0}, {"date": "2022-05-31", "close": 0.5625, "volume": 368391.0}, {"date": "2022-06-01", "close": 0.5625, "volume": 12004.0}, {"date": "2022-06-02", "close": 0.575, "volume": 306359.0}, {"date": "2022-06-03", "close": 0.575, "volume": 155000.0}, {"date": "2022-06-06", "close": 0.6, "volume": 21378.0}, {"date": "2022-06-07", "close": 0.575, "volume": 214271.0}, {"date": "2022-06-08", "close": 0.575, "volume": 170485.0}, {"date": "2022-06-09", "close": 0.6, "volume": 281512.0}, {"date": "2022-06-10", "close": 0.575, "volume": 516619.0}, {"date": "2022-06-14", "close": 0.55, "volume": 631385.0}, {"date": "2022-06-15", "close": 0.55, "volume": 155215.0}, {"date": "2022-06-16", "close": 0.55, "volume": 144359.0}, {"date": "2022-06-17", "close": 0.55, "volume": 502658.0}, {"date": "2022-06-20", "close": 0.55, "volume": 17634.0}, {"date": "2022-06-21", "close": 0.575, "volume": 48035.0}, {"date": "2022-06-23", "close": 0.55, "volume": 50478.0}, {"date": "2022-06-24", "close": 0.575, "volume": 113631.0}, {"date": "2022-06-27", "close": 0.6, "volume": 138042.0}, {"date": "2022-06-28", "close": 0.65, "volume": 1242080.0}, {"date": "2022-06-29", "close": 0.65, "volume": 139523.0}, {"date": "2022-06-30", "close": 0.65, "volume": 549504.0}, {"date": "2022-07-01", "close": 0.65, "volume": 373934.0}, {"date": "2022-07-04", "close": 0.65, "volume": 782762.0}, {"date": "2022-07-05", "close": 0.725, "volume": 765405.0}, {"date": "2022-07-06", "close": 0.7, "volume": 452462.0}, {"date": "2022-07-07", "close": 0.7, "volume": 128746.0}, {"date": "2022-07-08", "close": 0.7, "volume": 681176.0}, {"date": "2022-07-11", "close": 0.675, "volume": 331900.0}, {"date": "2022-07-12", "close": 0.625, "volume": 728300.0}, {"date": "2022-07-13", "close": 0.65, "volume": 709994.0}, {"date": "2022-07-14", "close": 0.625, "volume": 203459.0}, {"date": "2022-07-15", "close": 0.65, "volume": 853594.0}, {"date": "2022-07-18", "close": 0.625, "volume": 51801.0}, {"date": "2022-07-19", "close": 0.625, "volume": 37838.0}, {"date": "2022-07-20", "close": 0.65, "volume": 531443.0}, {"date": "2022-07-21", "close": 0.65, "volume": 469453.0}, {"date": "2022-07-22", "close": 0.65, "volume": 286259.0}, {"date": "2022-07-25", "close": 0.65, "volume": 12273.0}, {"date": "2022-07-26", "close": 0.675, "volume": 58488.0}, {"date": "2022-07-27", "close": 0.65, "volume": 436189.0}, {"date": "2022-07-28", "close": 0.675, "volume": 202882.0}, {"date": "2022-07-29", "close": 0.725, "volume": 2358062.0}, {"date": "2022-08-01", "close": 0.675, "volume": 199384.0}, {"date": "2022-08-02", "close": 0.7, "volume": 156637.0}, {"date": "2022-08-03", "close": 0.7, "volume": 179403.0}, {"date": "2022-08-04", "close": 0.675, "volume": 101490.0}, {"date": "2022-08-05", "close": 0.675, "volume": 58537.0}, {"date": "2022-08-08", "close": 0.675, "volume": 90184.0}, {"date": "2022-08-09", "close": 0.675, "volume": 621073.0}, {"date": "2022-08-10", "close": 0.65, "volume": 419442.0}, {"date": "2022-08-11", "close": 0.65, "volume": 145158.0}, {"date": "2022-08-12", "close": 0.65, "volume": 187534.0}, {"date": "2022-08-15", "close": 0.65, "volume": 61336.0}, {"date": "2022-08-16", "close": 0.65, "volume": 27477.0}, {"date": "2022-08-17", "close": 0.675, "volume": 277597.0}, {"date": "2022-08-18", "close": 0.725, "volume": 1196850.0}, {"date": "2022-08-19", "close": 0.725, "volume": 652727.0}, {"date": "2022-08-22", "close": 0.75, "volume": 602056.0}, {"date": "2022-08-23", "close": 0.75, "volume": 345294.0}, {"date": "2022-08-24", "close": 0.75, "volume": 870892.0}, {"date": "2022-08-25", "close": 0.8, "volume": 963178.0}, {"date": "2022-08-26", "close": 0.825, "volume": 518530.0}, {"date": "2022-08-29", "close": 0.775, "volume": 726705.0}, {"date": "2022-08-30", "close": 0.775, "volume": 149824.0}, {"date": "2022-08-31", "close": 0.8, "volume": 125510.0}, {"date": "2022-09-01", "close": 0.825, "volume": 840581.0}, {"date": "2022-09-02", "close": 0.875, "volume": 474689.0}, {"date": "2022-09-05", "close": 0.875, "volume": 672643.0}, {"date": "2022-09-06", "close": 0.875, "volume": 1871039.0}, {"date": "2022-09-07", "close": 0.95, "volume": 1608924.0}, {"date": "2022-09-08", "close": 0.95, "volume": 589822.0}, {"date": "2022-09-09", "close": 0.95, "volume": 426745.0}, {"date": "2022-09-12", "close": 0.925, "volume": 1507576.0}, {"date": "2022-09-13", "close": 0.95, "volume": 1352306.0}, {"date": "2022-09-14", "close": 0.95, "volume": 1934872.0}, {"date": "2022-09-15", "close": 0.975, "volume": 249654.0}, {"date": "2022-09-16", "close": 1.05, "volume": 1816388.0}, {"date": "2022-09-19", "close": 1.1, "volume": 459323.0}, {"date": "2022-09-20", "close": 1.075, "volume": 661560.0}, {"date": "2022-09-21", "close": 1.05, "volume": 569224.0}, {"date": "2022-09-23", "close": 1.05, "volume": 260567.0}, {"date": "2022-09-26", "close": 1.05, "volume": 326728.0}, {"date": "2022-09-27", "close": 1.075, "volume": 515731.0}, {"date": "2022-09-28", "close": 1.025, "volume": 550976.0}, {"date": "2022-09-29", "close": 1.05, "volume": 339631.0}, {"date": "2022-09-30", "close": 1.075, "volume": 356884.0}, {"date": "2022-10-03", "close": 1.025, "volume": 223358.0}, {"date": "2022-10-04", "close": 1.075, "volume": 221174.0}, {"date": "2022-10-05", "close": 1.1125, "volume": 378426.0}, {"date": "2022-10-06", "close": 1.15, "volume": 449074.0}, {"date": "2022-10-07", "close": 1.15, "volume": 416601.0}, {"date": "2022-10-10", "close": 1.1, "volume": 214755.0}, {"date": "2022-10-11", "close": 1.05, "volume": 179241.0}, {"date": "2022-10-12", "close": 1.05, "volume": 109071.0}, {"date": "2022-10-13", "close": 1.075, "volume": 191117.0}, {"date": "2022-10-14", "close": 1.15, "volume": 438261.0}, {"date": "2022-10-17", "close": 1.15, "volume": 383066.0}, {"date": "2022-10-18", "close": 1.175, "volume": 161057.0}, {"date": "2022-10-19", "close": 1.1, "volume": 391002.0}, {"date": "2022-10-20", "close": 1.1, "volume": 102997.0}, {"date": "2022-10-21", "close": 1.225, "volume": 1728053.0}, {"date": "2022-10-24", "close": 1.2, "volume": 908006.0}, {"date": "2022-10-25", "close": 1.175, "volume": 1627100.0}, {"date": "2022-10-26", "close": 1.15, "volume": 379628.0}, {"date": "2022-10-27", "close": 1.125, "volume": 108192.0}, {"date": "2022-10-28", "close": 1.15, "volume": 78630.0}, {"date": "2022-10-31", "close": 1.125, "volume": 123110.0}, {"date": "2022-11-01", "close": 1.1, "volume": 5258.0}, {"date": "2022-11-02", "close": 1.1, "volume": 109648.0}, {"date": "2022-11-03", "close": 1.1, "volume": 806102.0}, {"date": "2022-11-04", "close": 1.1, "volume": 23390.0}, {"date": "2022-11-07", "close": 1.125, "volume": 134856.0}, {"date": "2022-11-08", "close": 1.125, "volume": 115963.0}, {"date": "2022-11-09", "close": 1.125, "volume": 46353.0}, {"date": "2022-11-10", "close": 1.125, "volume": 51577.0}, {"date": "2022-11-11", "close": 1.125, "volume": 536434.0}, {"date": "2022-11-14", "close": 1.125, "volume": 637993.0}, {"date": "2022-11-15", "close": 1.15, "volume": 432506.0}, {"date": "2022-11-16", "close": 1.2, "volume": 330178.0}, {"date": "2022-11-17", "close": 1.25, "volume": 561493.0}, {"date": "2022-11-18", "close": 1.25, "volume": 152953.0}, {"date": "2022-11-21", "close": 1.275, "volume": 121216.0}, {"date": "2022-12-02", "close": 1.26, "volume": 122360.0}, {"date": "2022-12-05", "close": 1.26, "volume": 64936.0}, {"date": "2022-12-06", "close": 1.245, "volume": 34260.0}, {"date": "2022-12-07", "close": 1.21, "volume": 217682.0}, {"date": "2022-12-08", "close": 1.21, "volume": 154225.0}, {"date": "2022-12-09", "close": 1.215, "volume": 66847.0}, {"date": "2022-12-12", "close": 1.22, "volume": 31323.0}, {"date": "2022-12-13", "close": 1.2, "volume": 135816.0}, {"date": "2022-12-14", "close": 1.145, "volume": 405923.0}, {"date": "2022-12-15", "close": 1.15, "volume": 407610.0}, {"date": "2022-12-16", "close": 1.12, "volume": 154997.0}, {"date": "2022-12-19", "close": 1.16, "volume": 416220.0}, {"date": "2022-12-20", "close": 1.185, "volume": 270890.0}, {"date": "2022-12-21", "close": 1.175, "volume": 98042.0}, {"date": "2022-12-22", "close": 1.18, "volume": 206047.0}, {"date": "2022-12-23", "close": 1.17, "volume": 120687.0}, {"date": "2022-12-28", "close": 1.13, "volume": 31022.0}, {"date": "2022-12-29", "close": 1.135, "volume": 86299.0}, {"date": "2022-12-30", "close": 1.14, "volume": 94374.0}, {"date": "2023-01-03", "close": 1.16, "volume": 225651.0}, {"date": "2023-01-04", "close": 1.145, "volume": 236924.0}, {"date": "2023-01-05", "close": 1.13, "volume": 22675.0}, {"date": "2023-01-06", "close": 1.12, "volume": 94985.0}, {"date": "2023-01-09", "close": 1.15, "volume": 301598.0}, {"date": "2023-01-10", "close": 1.18, "volume": 365414.0}, {"date": "2023-01-11", "close": 1.175, "volume": 112437.0}, {"date": "2023-01-12", "close": 1.18, "volume": 57284.0}, {"date": "2023-01-13", "close": 1.2, "volume": 69181.0}, {"date": "2023-01-16", "close": 1.2, "volume": 138991.0}, {"date": "2023-01-17", "close": 1.19, "volume": 113644.0}, {"date": "2023-01-18", "close": 1.2, "volume": 492641.0}, {"date": "2023-01-19", "close": 1.215, "volume": 75758.0}, {"date": "2023-01-20", "close": 1.2, "volume": 121979.0}, {"date": "2023-01-23", "close": 1.2, "volume": 174552.0}, {"date": "2023-01-24", "close": 1.2, "volume": 649870.0}, {"date": "2023-01-25", "close": 1.195, "volume": 428112.0}, {"date": "2023-01-27", "close": 1.2, "volume": 900795.0}, {"date": "2023-01-30", "close": 1.21, "volume": 585675.0}, {"date": "2023-01-31", "close": 1.28, "volume": 1555900.0}, {"date": "2023-02-01", "close": 1.315, "volume": 601132.0}, {"date": "2023-02-02", "close": 1.315, "volume": 710488.0}, {"date": "2023-02-03", "close": 1.315, "volume": 314783.0}, {"date": "2023-02-06", "close": 1.325, "volume": 254009.0}, {"date": "2023-02-07", "close": 1.355, "volume": 666190.0}, {"date": "2023-02-08", "close": 1.45, "volume": 1181495.0}, {"date": "2023-02-09", "close": 1.435, "volume": 539734.0}, {"date": "2023-02-10", "close": 1.405, "volume": 160991.0}, {"date": "2023-02-13", "close": 1.395, "volume": 605500.0}, {"date": "2023-02-14", "close": 1.395, "volume": 116734.0}, {"date": "2023-02-15", "close": 1.42, "volume": 485269.0}, {"date": "2023-02-16", "close": 1.42, "volume": 921028.0}, {"date": "2023-02-17", "close": 1.455, "volume": 258282.0}, {"date": "2023-02-20", "close": 1.42, "volume": 210240.0}, {"date": "2023-02-21", "close": 1.49, "volume": 98788.0}, {"date": "2023-02-22", "close": 1.44, "volume": 24808.0}, {"date": "2023-02-23", "close": 1.43, "volume": 506153.0}, {"date": "2023-02-24", "close": 1.45, "volume": 446240.0}, {"date": "2023-02-27", "close": 1.47, "volume": 316612.0}, {"date": "2023-02-28", "close": 1.425, "volume": 776065.0}, {"date": "2023-03-01", "close": 1.425, "volume": 405711.0}, {"date": "2023-03-02", "close": 1.415, "volume": 487082.0}, {"date": "2023-03-03", "close": 1.4, "volume": 172714.0}, {"date": "2023-03-06", "close": 1.39, "volume": 567669.0}, {"date": "2023-03-07", "close": 1.405, "volume": 250117.0}, {"date": "2023-03-08", "close": 1.38, "volume": 395246.0}, {"date": "2023-03-09", "close": 1.39, "volume": 417786.0}, {"date": "2023-03-10", "close": 1.37, "volume": 653833.0}, {"date": "2023-03-13", "close": 1.39, "volume": 83515.0}, {"date": "2023-03-14", "close": 1.35, "volume": 356088.0}, {"date": "2023-03-15", "close": 1.4, "volume": 736588.0}, {"date": "2023-03-16", "close": 1.39, "volume": 346681.0}, {"date": "2023-03-17", "close": 1.4, "volume": 549072.0}, {"date": "2023-03-20", "close": 1.375, "volume": 50401.0}, {"date": "2023-03-21", "close": 1.37, "volume": 347115.0}, {"date": "2023-03-22", "close": 1.39, "volume": 68771.0}, {"date": "2023-03-23", "close": 1.475, "volume": 444073.0}, {"date": "2023-03-24", "close": 1.44, "volume": 145078.0}, {"date": "2023-03-27", "close": 1.445, "volume": 122830.0}, {"date": "2023-03-28", "close": 1.48, "volume": 227196.0}, {"date": "2023-03-29", "close": 1.515, "volume": 548943.0}, {"date": "2023-03-30", "close": 1.495, "volume": 176463.0}, {"date": "2023-03-31", "close": 1.55, "volume": 353040.0}, {"date": "2023-04-03", "close": 1.55, "volume": 650276.0}, {"date": "2023-04-04", "close": 1.63, "volume": 297200.0}, {"date": "2023-04-05", "close": 1.645, "volume": 395640.0}, {"date": "2023-04-06", "close": 1.62, "volume": 170850.0}, {"date": "2023-04-11", "close": 1.62, "volume": 315104.0}, {"date": "2023-04-12", "close": 1.64, "volume": 261868.0}, {"date": "2023-04-13", "close": 1.6, "volume": 236274.0}, {"date": "2023-04-14", "close": 1.645, "volume": 118246.0}, {"date": "2023-04-17", "close": 1.65, "volume": 350777.0}, {"date": "2023-04-18", "close": 1.62, "volume": 120528.0}, {"date": "2023-04-19", "close": 1.65, "volume": 181747.0}, {"date": "2023-04-20", "close": 1.635, "volume": 65197.0}, {"date": "2023-04-21", "close": 1.625, "volume": 30486.0}, {"date": "2023-04-24", "close": 1.635, "volume": 91633.0}, {"date": "2023-04-26", "close": 1.625, "volume": 101202.0}, {"date": "2023-04-27", "close": 1.61, "volume": 194325.0}, {"date": "2023-04-28", "close": 1.64, "volume": 252508.0}, {"date": "2023-05-01", "close": 1.745, "volume": 881789.0}, {"date": "2023-05-02", "close": 1.745, "volume": 359554.0}, {"date": "2023-05-03", "close": 1.68, "volume": 150195.0}, {"date": "2023-05-04", "close": 1.66, "volume": 276337.0}, {"date": "2023-05-05", "close": 1.67, "volume": 77396.0}, {"date": "2023-05-08", "close": 1.655, "volume": 187666.0}, {"date": "2023-05-09", "close": 1.735, "volume": 962122.0}, {"date": "2023-05-10", "close": 1.69, "volume": 596424.0}, {"date": "2023-05-11", "close": 1.68, "volume": 466338.0}, {"date": "2023-05-12", "close": 1.68, "volume": 215273.0}, {"date": "2023-05-15", "close": 1.66, "volume": 294470.0}, {"date": "2023-05-16", "close": 1.625, "volume": 731542.0}, {"date": "2023-05-17", "close": 1.625, "volume": 307275.0}, {"date": "2023-05-18", "close": 1.63, "volume": 209861.0}, {"date": "2023-05-19", "close": 1.63, "volume": 112380.0}, {"date": "2023-05-22", "close": 1.585, "volume": 131865.0}, {"date": "2023-05-23", "close": 1.59, "volume": 208243.0}, {"date": "2023-05-24", "close": 1.54, "volume": 987001.0}, {"date": "2023-05-25", "close": 1.54, "volume": 343165.0}, {"date": "2023-05-26", "close": 1.58, "volume": 265915.0}, {"date": "2023-05-29", "close": 1.57, "volume": 151807.0}, {"date": "2023-05-30", "close": 1.57, "volume": 247525.0}, {"date": "2023-05-31", "close": 1.56, "volume": 164431.0}, {"date": "2023-06-01", "close": 1.56, "volume": 206078.0}, {"date": "2023-06-02", "close": 1.615, "volume": 362101.0}, {"date": "2023-06-05", "close": 1.605, "volume": 1004242.0}, {"date": "2023-06-06", "close": 1.59, "volume": 4142195.0}, {"date": "2023-06-07", "close": 1.555, "volume": 116624.0}, {"date": "2023-06-08", "close": 1.52, "volume": 224152.0}, {"date": "2023-06-09", "close": 1.5, "volume": 432069.0}, {"date": "2023-06-13", "close": 1.555, "volume": 376522.0}, {"date": "2023-06-14", "close": 1.59, "volume": 1455450.0}, {"date": "2023-06-15", "close": 1.595, "volume": 465763.0}, {"date": "2023-06-16", "close": 1.61, "volume": 580116.0}, {"date": "2023-06-19", "close": 1.6, "volume": 301575.0}, {"date": "2023-06-20", "close": 1.6, "volume": 111898.0}, {"date": "2023-06-21", "close": 1.615, "volume": 90227.0}, {"date": "2023-06-22", "close": 1.56, "volume": 85596.0}, {"date": "2023-06-23", "close": 1.61, "volume": 691679.0}, {"date": "2023-06-26", "close": 1.59, "volume": 344352.0}, {"date": "2023-06-27", "close": 1.515, "volume": 455266.0}, {"date": "2023-06-28", "close": 1.505, "volume": 589068.0}, {"date": "2023-06-29", "close": 1.51, "volume": 575110.0}, {"date": "2023-06-30", "close": 1.51, "volume": 301820.0}, {"date": "2023-07-03", "close": 1.45, "volume": 184427.0}, {"date": "2023-07-04", "close": 1.5, "volume": 230300.0}, {"date": "2023-07-05", "close": 1.455, "volume": 1196790.0}, {"date": "2023-07-06", "close": 1.47, "volume": 363061.0}, {"date": "2023-07-07", "close": 1.445, "volume": 446427.0}, {"date": "2023-07-10", "close": 1.235, "volume": 1416530.0}, {"date": "2023-07-11", "close": 1.19, "volume": 1298798.0}, {"date": "2023-07-12", "close": 1.195, "volume": 734857.0}, {"date": "2023-07-13", "close": 1.165, "volume": 562635.0}, {"date": "2023-07-14", "close": 1.185, "volume": 691203.0}, {"date": "2023-07-17", "close": 1.2, "volume": 372330.0}, {"date": "2023-07-18", "close": 1.28, "volume": 1039370.0}, {"date": "2023-07-19", "close": 1.29, "volume": 325319.0}, {"date": "2023-07-20", "close": 1.27, "volume": 224411.0}, {"date": "2023-07-21", "close": 1.195, "volume": 707831.0}, {"date": "2023-07-24", "close": 1.21, "volume": 214150.0}, {"date": "2023-07-25", "close": 1.225, "volume": 158956.0}, {"date": "2023-07-26", "close": 1.26, "volume": 196599.0}, {"date": "2023-07-27", "close": 1.33, "volume": 180139.0}, {"date": "2023-07-28", "close": 1.34, "volume": 245084.0}, {"date": "2023-07-31", "close": 1.3, "volume": 321650.0}, {"date": "2023-08-01", "close": 1.3, "volume": 111632.0}, {"date": "2023-08-02", "close": 1.27, "volume": 127018.0}, {"date": "2023-08-03", "close": 1.27, "volume": 160036.0}, {"date": "2023-08-04", "close": 1.265, "volume": 44138.0}, {"date": "2023-08-07", "close": 1.23, "volume": 272179.0}, {"date": "2023-08-08", "close": 1.21, "volume": 266548.0}, {"date": "2023-08-09", "close": 1.235, "volume": 38968.0}, {"date": "2023-08-10", "close": 1.205, "volume": 49234.0}, {"date": "2023-08-11", "close": 1.2, "volume": 32827.0}, {"date": "2023-08-14", "close": 1.2, "volume": 149189.0}, {"date": "2023-08-15", "close": 1.22, "volume": 86154.0}, {"date": "2023-08-16", "close": 1.2, "volume": 53987.0}, {"date": "2023-08-17", "close": 0.85, "volume": 5495065.0}, {"date": "2023-08-18", "close": 0.775, "volume": 996436.0}, {"date": "2023-08-21", "close": 0.78, "volume": 445903.0}, {"date": "2023-08-22", "close": 0.73, "volume": 502701.0}, {"date": "2023-08-23", "close": 0.71, "volume": 941425.0}, {"date": "2023-08-24", "close": 0.69, "volume": 1407849.0}, {"date": "2023-08-25", "close": 0.71, "volume": 1551233.0}, {"date": "2023-08-28", "close": 0.77, "volume": 996952.0}, {"date": "2023-08-29", "close": 0.78, "volume": 345246.0}, {"date": "2023-08-30", "close": 0.785, "volume": 486084.0}, {"date": "2023-08-31", "close": 1.06, "volume": 5664025.0}, {"date": "2023-09-01", "close": 1.0, "volume": 2519088.0}, {"date": "2023-09-04", "close": 0.975, "volume": 503270.0}, {"date": "2023-09-05", "close": 1.0, "volume": 1276464.0}, {"date": "2023-09-06", "close": 0.98, "volume": 245261.0}, {"date": "2023-09-07", "close": 0.955, "volume": 213538.0}, {"date": "2023-09-08", "close": 0.99, "volume": 434963.0}, {"date": "2023-09-11", "close": 0.98, "volume": 625804.0}, {"date": "2023-09-12", "close": 1.0, "volume": 344617.0}, {"date": "2023-09-13", "close": 0.98, "volume": 158594.0}, {"date": "2023-09-14", "close": 0.98, "volume": 265527.0}, {"date": "2023-09-15", "close": 0.975, "volume": 133632.0}, {"date": "2023-09-18", "close": 0.98, "volume": 113072.0}, {"date": "2023-09-19", "close": 0.94, "volume": 388344.0}, {"date": "2023-09-20", "close": 0.935, "volume": 536722.0}, {"date": "2023-09-21", "close": 0.935, "volume": 226497.0}, {"date": "2023-09-22", "close": 0.935, "volume": 439516.0}, {"date": "2023-09-25", "close": 0.935, "volume": 81746.0}, {"date": "2023-09-26", "close": 0.975, "volume": 251037.0}, {"date": "2023-09-27", "close": 0.96, "volume": 85773.0}, {"date": "2023-09-28", "close": 0.925, "volume": 169879.0}, {"date": "2023-09-29", "close": 0.925, "volume": 128081.0}, {"date": "2023-10-02", "close": 0.91, "volume": 136919.0}, {"date": "2023-10-03", "close": 0.93, "volume": 4190.0}, {"date": "2023-10-04", "close": 0.89, "volume": 82556.0}, {"date": "2023-10-05", "close": 0.91, "volume": 70943.0}, {"date": "2023-10-06", "close": 0.85, "volume": 46500.0}, {"date": "2023-10-09", "close": 0.84, "volume": 142183.0}, {"date": "2023-10-10", "close": 0.845, "volume": 66186.0}, {"date": "2023-10-11", "close": 0.86, "volume": 197751.0}, {"date": "2023-10-12", "close": 0.89, "volume": 148895.0}, {"date": "2023-10-13", "close": 0.88, "volume": 14871.0}, {"date": "2023-10-16", "close": 0.88, "volume": 14454.0}, {"date": "2023-10-17", "close": 0.84, "volume": 269346.0}, {"date": "2023-10-18", "close": 0.84, "volume": 315906.0}, {"date": "2023-10-19", "close": 0.86, "volume": 31617.0}, {"date": "2023-10-20", "close": 0.88, "volume": 100606.0}, {"date": "2023-10-23", "close": 0.88, "volume": 47773.0}, {"date": "2023-10-24", "close": 0.885, "volume": 24588.0}, {"date": "2023-10-25", "close": 0.9, "volume": 73898.0}, {"date": "2023-10-26", "close": 0.81, "volume": 383571.0}, {"date": "2023-10-27", "close": 0.795, "volume": 1039167.0}, {"date": "2023-10-30", "close": 0.805, "volume": 38290.0}, {"date": "2023-10-31", "close": 0.8, "volume": 170293.0}, {"date": "2023-11-01", "close": 0.8, "volume": 96939.0}, {"date": "2023-11-02", "close": 0.79, "volume": 120481.0}, {"date": "2023-11-03", "close": 0.79, "volume": 218731.0}, {"date": "2023-11-06", "close": 0.79, "volume": 179688.0}, {"date": "2023-11-07", "close": 0.795, "volume": 80576.0}, {"date": "2023-11-09", "close": 0.78, "volume": 11026.0}, {"date": "2023-11-10", "close": 0.77, "volume": 193209.0}, {"date": "2023-11-13", "close": 0.725, "volume": 3698.0}, {"date": "2023-11-14", "close": 0.7, "volume": 139029.0}, {"date": "2023-11-15", "close": 0.7, "volume": 221652.0}, {"date": "2023-11-16", "close": 0.665, "volume": 80256.0}, {"date": "2023-11-17", "close": 0.655, "volume": 103709.0}, {"date": "2023-11-20", "close": 0.635, "volume": 153227.0}, {"date": "2023-11-21", "close": 0.62, "volume": 116587.0}, {"date": "2023-11-22", "close": 0.65, "volume": 378952.0}, {"date": "2023-11-23", "close": 0.62, "volume": 33696.0}, {"date": "2023-11-24", "close": 0.68, "volume": 159157.0}, {"date": "2023-11-27", "close": 0.705, "volume": 169538.0}, {"date": "2023-11-28", "close": 0.715, "volume": 179175.0}, {"date": "2023-11-29", "close": 0.72, "volume": 331069.0}, {"date": "2023-12-01", "close": 0.765, "volume": 5441.0}, {"date": "2023-12-04", "close": 0.715, "volume": 227999.0}, {"date": "2023-12-05", "close": 0.72, "volume": 16543.0}, {"date": "2023-12-06", "close": 0.7, "volume": 119679.0}, {"date": "2023-12-07", "close": 0.745, "volume": 73144.0}, {"date": "2023-12-08", "close": 0.71, "volume": 48753.0}, {"date": "2023-12-11", "close": 0.68, "volume": 750838.0}, {"date": "2023-12-12", "close": 0.68, "volume": 71457.0}, {"date": "2023-12-13", "close": 0.675, "volume": 4681.0}, {"date": "2023-12-14", "close": 0.665, "volume": 90930.0}, {"date": "2023-12-15", "close": 0.705, "volume": 161033.0}, {"date": "2023-12-18", "close": 0.68, "volume": 22191.0}, {"date": "2023-12-19", "close": 0.69, "volume": 121667.0}, {"date": "2023-12-20", "close": 0.71, "volume": 23657.0}, {"date": "2023-12-21", "close": 0.725, "volume": 49369.0}, {"date": "2023-12-22", "close": 0.75, "volume": 19819.0}, {"date": "2023-12-27", "close": 0.74, "volume": 70340.0}, {"date": "2023-12-28", "close": 0.73, "volume": 109796.0}, {"date": "2023-12-29", "close": 0.73, "volume": 6656.0}, {"date": "2024-01-02", "close": 0.73, "volume": 2604.0}, {"date": "2024-01-05", "close": 0.71, "volume": 2926.0}, {"date": "2024-01-08", "close": 0.685, "volume": 35031.0}, {"date": "2024-01-09", "close": 0.69, "volume": 11979.0}, {"date": "2024-01-10", "close": 0.68, "volume": 253637.0}, {"date": "2024-01-11", "close": 0.7, "volume": 4500.0}, {"date": "2024-01-12", "close": 0.7, "volume": 13663.0}, {"date": "2024-01-15", "close": 0.68, "volume": 132707.0}, {"date": "2024-01-16", "close": 0.68, "volume": 47246.0}, {"date": "2024-01-17", "close": 0.71, "volume": 90.0}, {"date": "2024-01-18", "close": 0.71, "volume": 26786.0}, {"date": "2024-01-19", "close": 0.68, "volume": 3962.0}, {"date": "2024-01-22", "close": 0.7, "volume": 77372.0}, {"date": "2024-01-23", "close": 0.725, "volume": 44094.0}, {"date": "2024-01-25", "close": 0.68, "volume": 1.0}, {"date": "2024-01-29", "close": 0.7, "volume": 8412.0}, {"date": "2024-01-30", "close": 0.69, "volume": 17091.0}, {"date": "2024-01-31", "close": 0.705, "volume": 69786.0}, {"date": "2024-02-01", "close": 0.69, "volume": 70131.0}, {"date": "2024-02-02", "close": 0.7, "volume": 127752.0}, {"date": "2024-02-05", "close": 0.69, "volume": 103194.0}, {"date": "2024-02-06", "close": 0.65, "volume": 90986.0}, {"date": "2024-02-07", "close": 0.65, "volume": 103632.0}, {"date": "2024-02-08", "close": 0.63, "volume": 537218.0}, {"date": "2024-02-09", "close": 0.59, "volume": 361147.0}, {"date": "2024-02-12", "close": 0.57, "volume": 214824.0}, {"date": "2024-02-13", "close": 0.54, "volume": 91092.0}, {"date": "2024-02-14", "close": 0.545, "volume": 1562.0}, {"date": "2024-02-15", "close": 0.56, "volume": 61369.0}, {"date": "2024-02-16", "close": 0.565, "volume": 67775.0}, {"date": "2024-02-19", "close": 0.565, "volume": 12328.0}, {"date": "2024-02-20", "close": 0.545, "volume": 21918.0}, {"date": "2024-02-21", "close": 0.545, "volume": 105816.0}, {"date": "2024-02-22", "close": 0.535, "volume": 29311.0}, {"date": "2024-02-23", "close": 0.525, "volume": 92964.0}, {"date": "2024-02-26", "close": 0.35, "volume": 3523047.0}, {"date": "2024-02-27", "close": 0.305, "volume": 1564047.0}, {"date": "2024-02-28", "close": 0.345, "volume": 3737840.0}, {"date": "2024-02-29", "close": 0.375, "volume": 1213380.0}, {"date": "2024-03-01", "close": 0.37, "volume": 226148.0}, {"date": "2024-03-04", "close": 0.39, "volume": 24392.0}, {"date": "2024-03-05", "close": 0.375, "volume": 126906.0}, {"date": "2024-03-06", "close": 0.36, "volume": 80715.0}, {"date": "2024-03-07", "close": 0.37, "volume": 460104.0}, {"date": "2024-03-08", "close": 0.395, "volume": 201935.0}, {"date": "2024-03-11", "close": 0.385, "volume": 25158.0}, {"date": "2024-03-12", "close": 0.35, "volume": 160918.0}, {"date": "2024-03-13", "close": 0.36, "volume": 27177.0}, {"date": "2024-03-14", "close": 0.355, "volume": 373483.0}, {"date": "2024-03-15", "close": 0.355, "volume": 16725.0}, {"date": "2024-03-18", "close": 0.35, "volume": 15290.0}, {"date": "2024-03-19", "close": 0.34, "volume": 50532.0}, {"date": "2024-03-20", "close": 0.355, "volume": 6750.0}, {"date": "2024-03-21", "close": 0.34, "volume": 7676.0}, {"date": "2024-03-22", "close": 0.355, "volume": 214198.0}, {"date": "2024-03-25", "close": 0.335, "volume": 129727.0}, {"date": "2024-03-26", "close": 0.305, "volume": 137409.0}, {"date": "2024-03-27", "close": 0.3, "volume": 4298443.0}, {"date": "2024-03-28", "close": 0.3, "volume": 75017.0}, {"date": "2024-04-02", "close": 0.295, "volume": 225065.0}, {"date": "2024-04-03", "close": 0.3, "volume": 112780.0}, {"date": "2024-04-04", "close": 0.3, "volume": 438995.0}, {"date": "2024-04-05", "close": 0.29, "volume": 283574.0}, {"date": "2024-04-08", "close": 0.29, "volume": 72406.0}, {"date": "2024-04-09", "close": 0.295, "volume": 58427.0}, {"date": "2024-04-10", "close": 0.31, "volume": 71652.0}, {"date": "2024-04-11", "close": 0.29, "volume": 98718.0}, {"date": "2024-04-12", "close": 0.295, "volume": 147037.0}, {"date": "2024-04-15", "close": 0.31, "volume": 60323.0}, {"date": "2024-04-16", "close": 0.3, "volume": 10093.0}, {"date": "2024-04-17", "close": 0.285, "volume": 72249.0}, {"date": "2024-04-18", "close": 0.29, "volume": 28547.0}, {"date": "2024-04-19", "close": 0.285, "volume": 33450.0}, {"date": "2024-04-22", "close": 0.285, "volume": 3508.0}, {"date": "2024-04-23", "close": 0.28, "volume": 86928.0}, {"date": "2024-04-24", "close": 0.285, "volume": 11173.0}, {"date": "2024-04-26", "close": 0.28, "volume": 157998.0}, {"date": "2024-04-29", "close": 0.29, "volume": 70649.0}, {"date": "2024-04-30", "close": 0.28, "volume": 127633.0}, {"date": "2024-05-01", "close": 0.27, "volume": 15493.0}, {"date": "2024-05-02", "close": 0.27, "volume": 4680.0}, {"date": "2024-05-03", "close": 0.265, "volume": 42830.0}, {"date": "2024-05-06", "close": 0.27, "volume": 17600.0}, {"date": "2024-05-07", "close": 0.265, "volume": 52870.0}, {"date": "2024-05-08", "close": 0.255, "volume": 60502.0}, {"date": "2024-05-09", "close": 0.245, "volume": 38224.0}, {"date": "2024-05-10", "close": 0.28, "volume": 22475.0}, {"date": "2024-05-13", "close": 0.24, "volume": 620399.0}, {"date": "2024-05-14", "close": 0.24, "volume": 43630.0}, {"date": "2024-05-15", "close": 0.245, "volume": 239316.0}, {"date": "2024-05-16", "close": 0.245, "volume": 94846.0}, {"date": "2024-05-17", "close": 0.275, "volume": 196455.0}, {"date": "2024-05-20", "close": 0.265, "volume": 386289.0}, {"date": "2024-05-21", "close": 0.26, "volume": 110527.0}, {"date": "2024-05-22", "close": 0.255, "volume": 105635.0}, {"date": "2024-05-23", "close": 0.24, "volume": 115696.0}, {"date": "2024-05-24", "close": 0.24, "volume": 910.0}, {"date": "2024-05-27", "close": 0.24, "volume": 313655.0}, {"date": "2024-05-28", "close": 0.22, "volume": 273338.0}, {"date": "2024-05-29", "close": 0.205, "volume": 214257.0}, {"date": "2024-05-30", "close": 0.195, "volume": 109001.0}, {"date": "2024-05-31", "close": 0.195, "volume": 71294.0}, {"date": "2024-06-03", "close": 0.185, "volume": 115377.0}, {"date": "2024-06-04", "close": 0.18, "volume": 395556.0}, {"date": "2024-06-05", "close": 0.18, "volume": 196149.0}, {"date": "2024-06-06", "close": 0.17, "volume": 895120.0}, {"date": "2024-06-07", "close": 0.17, "volume": 273970.0}, {"date": "2024-06-11", "close": 0.16, "volume": 26842.0}, {"date": "2024-06-12", "close": 0.16, "volume": 95450.0}, {"date": "2024-06-13", "close": 0.155, "volume": 574385.0}, {"date": "2024-06-14", "close": 0.17, "volume": 61568.0}, {"date": "2024-06-17", "close": 0.165, "volume": 54045.0}, {"date": "2024-06-18", "close": 0.17, "volume": 1.0}, {"date": "2024-06-19", "close": 0.165, "volume": 107709.0}, {"date": "2024-06-20", "close": 0.155, "volume": 909.0}, {"date": "2024-06-21", "close": 0.16, "volume": 50507.0}, {"date": "2024-06-24", "close": 0.155, "volume": 98182.0}, {"date": "2024-06-25", "close": 0.15, "volume": 171535.0}, {"date": "2024-06-26", "close": 0.16, "volume": 542475.0}, {"date": "2024-06-27", "close": 0.165, "volume": 167347.0}, {"date": "2024-06-28", "close": 0.19, "volume": 120938.0}, {"date": "2024-07-01", "close": 0.18, "volume": 57889.0}, {"date": "2024-07-02", "close": 0.17, "volume": 204433.0}, {"date": "2024-07-05", "close": 0.16, "volume": 146729.0}, {"date": "2024-07-08", "close": 0.16, "volume": 100569.0}, {"date": "2024-07-09", "close": 0.17, "volume": 6760.0}, {"date": "2024-07-10", "close": 0.16, "volume": 11522.0}, {"date": "2024-07-11", "close": 0.16, "volume": 11022.0}, {"date": "2024-07-12", "close": 0.17, "volume": 38242.0}, {"date": "2024-07-15", "close": 0.165, "volume": 61500.0}, {"date": "2024-07-16", "close": 0.17, "volume": 69985.0}, {"date": "2024-07-17", "close": 0.17, "volume": 2371.0}, {"date": "2024-07-18", "close": 0.175, "volume": 200.0}, {"date": "2024-07-22", "close": 0.17, "volume": 109898.0}, {"date": "2024-07-23", "close": 0.18, "volume": 977.0}, {"date": "2024-07-24", "close": 0.18, "volume": 2606.0}, {"date": "2024-07-26", "close": 0.18, "volume": 42271.0}, {"date": "2024-07-29", "close": 0.17, "volume": 102641.0}, {"date": "2024-07-30", "close": 0.16, "volume": 137084.0}, {"date": "2024-07-31", "close": 0.16, "volume": 148860.0}, {"date": "2024-08-01", "close": 0.16, "volume": 139790.0}, {"date": "2024-08-02", "close": 0.15, "volume": 276470.0}, {"date": "2024-08-05", "close": 0.135, "volume": 394766.0}, {"date": "2024-08-06", "close": 0.13, "volume": 71770.0}, {"date": "2024-08-08", "close": 0.1325, "volume": 49875.0}, {"date": "2024-08-09", "close": 0.125, "volume": 124200.0}, {"date": "2024-08-12", "close": 0.125, "volume": 173634.0}, {"date": "2024-08-15", "close": 0.13, "volume": 100617.0}, {"date": "2024-08-16", "close": 0.13, "volume": 332590.0}, {"date": "2024-08-19", "close": 0.12, "volume": 20581.0}, {"date": "2024-08-20", "close": 0.12, "volume": 28000.0}, {"date": "2024-08-21", "close": 0.12, "volume": 49766.0}, {"date": "2024-08-22", "close": 0.12, "volume": 31921.0}, {"date": "2024-08-23", "close": 0.11, "volume": 446239.0}, {"date": "2024-08-26", "close": 0.115, "volume": 77997.0}, {"date": "2024-08-27", "close": 0.135, "volume": 983764.0}, {"date": "2024-08-28", "close": 0.12, "volume": 425050.0}, {"date": "2024-08-29", "close": 0.18, "volume": 1221826.0}, {"date": "2024-08-30", "close": 0.17, "volume": 69249.0}, {"date": "2024-09-02", "close": 0.18, "volume": 4556.0}, {"date": "2024-09-03", "close": 0.165, "volume": 128241.0}, {"date": "2024-09-04", "close": 0.17, "volume": 13425.0}, {"date": "2024-09-05", "close": 0.165, "volume": 64728.0}, {"date": "2024-09-06", "close": 0.15, "volume": 6898.0}, {"date": "2024-09-11", "close": 0.105, "volume": 420900.0}, {"date": "2024-09-12", "close": 0.12, "volume": 76700.0}, {"date": "2024-09-13", "close": 0.11, "volume": 5875.0}, {"date": "2024-09-16", "close": 0.115, "volume": 17221.0}, {"date": "2024-09-17", "close": 0.115, "volume": 111484.0}, {"date": "2024-09-20", "close": 0.11, "volume": 34267.0}, {"date": "2024-09-23", "close": 0.11, "volume": 28507.0}, {"date": "2024-09-24", "close": 0.11, "volume": 5882.0}, {"date": "2024-09-25", "close": 0.125, "volume": 15247.0}, {"date": "2024-09-26", "close": 0.11, "volume": 117083.0}, {"date": "2024-09-27", "close": 0.11, "volume": 99462.0}, {"date": "2024-09-30", "close": 0.11, "volume": 88588.0}, {"date": "2024-10-01", "close": 0.115, "volume": 25565.0}, {"date": "2024-10-02", "close": 0.105, "volume": 113850.0}, {"date": "2024-10-03", "close": 0.105, "volume": 84018.0}, {"date": "2024-10-07", "close": 0.12, "volume": 240695.0}, {"date": "2024-10-08", "close": 0.11, "volume": 33288.0}, {"date": "2024-10-09", "close": 0.125, "volume": 30109.0}, {"date": "2024-10-10", "close": 0.115, "volume": 82184.0}, {"date": "2024-10-11", "close": 0.125, "volume": 17850.0}, {"date": "2024-10-14", "close": 0.12, "volume": 39742.0}, {"date": "2024-10-15", "close": 0.125, "volume": 45718.0}, {"date": "2024-10-16", "close": 0.12, "volume": 20000.0}, {"date": "2024-10-17", "close": 0.13, "volume": 84486.0}, {"date": "2024-10-18", "close": 0.135, "volume": 43521.0}, {"date": "2024-10-21", "close": 0.13, "volume": 94576.0}, {"date": "2024-10-22", "close": 0.13, "volume": 45892.0}, {"date": "2024-10-25", "close": 0.13, "volume": 70987.0}, {"date": "2024-10-28", "close": 0.135, "volume": 3159.0}, {"date": "2024-10-29", "close": 0.135, "volume": 11841.0}, {"date": "2024-10-30", "close": 0.135, "volume": 70566.0}, {"date": "2024-10-31", "close": 0.13, "volume": 242542.0}, {"date": "2024-11-01", "close": 0.125, "volume": 69.0}, {"date": "2024-11-04", "close": 0.13, "volume": 21113.0}, {"date": "2024-11-05", "close": 0.12, "volume": 37363.0}, {"date": "2024-11-06", "close": 0.115, "volume": 105915.0}, {"date": "2024-11-07", "close": 0.115, "volume": 92495.0}, {"date": "2024-11-08", "close": 0.11, "volume": 104669.0}, {"date": "2024-11-11", "close": 0.1075, "volume": 10368.0}, {"date": "2024-11-12", "close": 0.115, "volume": 179784.0}, {"date": "2024-11-13", "close": 0.12, "volume": 16251.0}, {"date": "2024-11-14", "close": 0.105, "volume": 142333.0}, {"date": "2024-11-15", "close": 0.12, "volume": 69166.0}, {"date": "2024-11-18", "close": 0.155, "volume": 918503.0}, {"date": "2024-11-19", "close": 0.155, "volume": 172316.0}, {"date": "2024-11-21", "close": 0.125, "volume": 225605.0}, {"date": "2024-11-22", "close": 0.135, "volume": 213360.0}, {"date": "2024-11-25", "close": 0.12, "volume": 255859.0}, {"date": "2024-11-26", "close": 0.12, "volume": 442699.0}, {"date": "2024-11-27", "close": 0.105, "volume": 156370.0}, {"date": "2024-11-28", "close": 0.11, "volume": 155546.0}, {"date": "2024-12-02", "close": 0.11, "volume": 77216.0}, {"date": "2024-12-03", "close": 0.125, "volume": 75376.0}, {"date": "2024-12-04", "close": 0.115, "volume": 100406.0}, {"date": "2024-12-05", "close": 0.11, "volume": 40600.0}, {"date": "2024-12-06", "close": 0.115, "volume": 2400.0}, {"date": "2024-12-11", "close": 0.17, "volume": 1558013.0}, {"date": "2024-12-12", "close": 0.165, "volume": 551859.0}, {"date": "2024-12-13", "close": 0.155, "volume": 189848.0}, {"date": "2024-12-16", "close": 0.15, "volume": 23019.0}, {"date": "2024-12-17", "close": 0.16, "volume": 230601.0}, {"date": "2024-12-18", "close": 0.15, "volume": 17465.0}, {"date": "2024-12-19", "close": 0.15, "volume": 85911.0}, {"date": "2024-12-20", "close": 0.145, "volume": 73471.0}, {"date": "2024-12-23", "close": 0.15, "volume": 116822.0}, {"date": "2024-12-27", "close": 0.145, "volume": 10000.0}, {"date": "2024-12-30", "close": 0.145, "volume": 7674.0}, {"date": "2024-12-31", "close": 0.14, "volume": 12121.0}, {"date": "2025-01-03", "close": 0.145, "volume": 17579.0}, {"date": "2025-01-06", "close": 0.14, "volume": 101496.0}, {"date": "2025-01-07", "close": 0.14, "volume": 49155.0}, {"date": "2025-01-08", "close": 0.145, "volume": 20766.0}, {"date": "2025-01-09", "close": 0.14, "volume": 13622.0}, {"date": "2025-01-10", "close": 0.135, "volume": 40154.0}, {"date": "2025-01-13", "close": 0.13, "volume": 70823.0}, {"date": "2025-01-14", "close": 0.125, "volume": 44288.0}, {"date": "2025-01-15", "close": 0.13, "volume": 10215.0}, {"date": "2025-01-16", "close": 0.13, "volume": 10604.0}, {"date": "2025-01-20", "close": 0.13, "volume": 14999.0}, {"date": "2025-01-21", "close": 0.125, "volume": 10500.0}, {"date": "2025-01-22", "close": 0.125, "volume": 37806.0}, {"date": "2025-01-23", "close": 0.125, "volume": 12118.0}, {"date": "2025-01-24", "close": 0.125, "volume": 28084.0}, {"date": "2025-01-28", "close": 0.13, "volume": 73000.0}, {"date": "2025-01-30", "close": 0.125, "volume": 12000.0}, {"date": "2025-01-31", "close": 0.12, "volume": 83568.0}, {"date": "2025-02-03", "close": 0.125, "volume": 20044.0}, {"date": "2025-02-04", "close": 0.12, "volume": 11600.0}, {"date": "2025-02-05", "close": 0.12, "volume": 45021.0}, {"date": "2025-02-06", "close": 0.125, "volume": 708.0}, {"date": "2025-02-07", "close": 0.135, "volume": 17673.0}, {"date": "2025-02-10", "close": 0.145, "volume": 51633.0}, {"date": "2025-02-11", "close": 0.14, "volume": 4368.0}, {"date": "2025-02-17", "close": 0.14, "volume": 13002.0}, {"date": "2025-02-18", "close": 0.13, "volume": 172865.0}, {"date": "2025-02-21", "close": 0.145, "volume": 58752.0}, {"date": "2025-02-24", "close": 0.14, "volume": 25010.0}, {"date": "2025-02-26", "close": 0.155, "volume": 608670.0}, {"date": "2025-02-27", "close": 0.16, "volume": 85965.0}, {"date": "2025-02-28", "close": 0.165, "volume": 24222.0}, {"date": "2025-03-03", "close": 0.165, "volume": 117752.0}, {"date": "2025-03-04", "close": 0.165, "volume": 81667.0}, {"date": "2025-03-05", "close": 0.17, "volume": 31966.0}, {"date": "2025-03-06", "close": 0.17, "volume": 117869.0}, {"date": "2025-03-07", "close": 0.175, "volume": 175570.0}, {"date": "2025-03-10", "close": 0.18, "volume": 26018.0}, {"date": "2025-03-11", "close": 0.16, "volume": 38360.0}, {"date": "2025-03-14", "close": 0.175, "volume": 44251.0}, {"date": "2025-03-17", "close": 0.17, "volume": 95964.0}, {"date": "2025-03-19", "close": 0.17, "volume": 48334.0}, {"date": "2025-03-20", "close": 0.165, "volume": 43682.0}, {"date": "2025-03-21", "close": 0.16, "volume": 117508.0}, {"date": "2025-03-25", "close": 0.17, "volume": 1.0}, {"date": "2025-04-01", "close": 0.16, "volume": 17024.0}, {"date": "2025-04-04", "close": 0.1625, "volume": 57500.0}, {"date": "2025-04-07", "close": 0.15, "volume": 51565.0}, {"date": "2025-04-09", "close": 0.15, "volume": 29975.0}, {"date": "2025-04-10", "close": 0.1525, "volume": 89721.0}, {"date": "2025-04-11", "close": 0.15, "volume": 4580.0}, {"date": "2025-04-14", "close": 0.15, "volume": 6466.0}, {"date": "2025-04-15", "close": 0.15, "volume": 24410.0}, {"date": "2025-04-16", "close": 0.15, "volume": 16625.0}, {"date": "2025-04-22", "close": 0.145, "volume": 21097.0}, {"date": "2025-04-23", "close": 0.14, "volume": 116538.0}, {"date": "2025-04-28", "close": 0.14, "volume": 47114.0}, {"date": "2025-04-29", "close": 0.135, "volume": 147639.0}, {"date": "2025-04-30", "close": 0.1425, "volume": 94279.0}, {"date": "2025-05-01", "close": 0.14, "volume": 550.0}, {"date": "2025-05-02", "close": 0.135, "volume": 174019.0}, {"date": "2025-05-05", "close": 0.14, "volume": 566722.0}, {"date": "2025-05-06", "close": 0.135, "volume": 344285.0}, {"date": "2025-05-07", "close": 0.135, "volume": 65770.0}, {"date": "2025-05-08", "close": 0.13, "volume": 83076.0}, {"date": "2025-05-12", "close": 0.13, "volume": 755.0}, {"date": "2025-05-13", "close": 0.12, "volume": 22566.0}, {"date": "2025-05-14", "close": 0.12, "volume": 19200.0}, {"date": "2025-05-15", "close": 0.12, "volume": 30000.0}, {"date": "2025-05-16", "close": 0.12, "volume": 22325.0}, {"date": "2025-05-19", "close": 0.12, "volume": 180978.0}, {"date": "2025-05-20", "close": 0.12, "volume": 8649.0}, {"date": "2025-05-21", "close": 0.12, "volume": 7525.0}, {"date": "2025-05-22", "close": 0.115, "volume": 102989.0}, {"date": "2025-05-23", "close": 0.115, "volume": 112365.0}, {"date": "2025-05-26", "close": 0.125, "volume": 1521359.0}, {"date": "2025-05-27", "close": 0.125, "volume": 311062.0}, {"date": "2025-05-28", "close": 0.115, "volume": 1661894.0}, {"date": "2025-05-29", "close": 0.115, "volume": 1607725.0}, {"date": "2025-05-30", "close": 0.11, "volume": 430160.0}, {"date": "2025-06-02", "close": 0.115, "volume": 2371543.0}, {"date": "2025-06-03", "close": 0.12, "volume": 129740.0}, {"date": "2025-06-04", "close": 0.115, "volume": 151182.0}, {"date": "2025-06-05", "close": 0.125, "volume": 286565.0}, {"date": "2025-06-06", "close": 0.125, "volume": 35484.0}, {"date": "2025-06-10", "close": 0.11, "volume": 401609.0}, {"date": "2025-06-11", "close": 0.115, "volume": 1098954.0}, {"date": "2025-06-12", "close": 0.115, "volume": 294899.0}, {"date": "2025-06-13", "close": 0.105, "volume": 173673.0}, {"date": "2025-06-16", "close": 0.1, "volume": 5251370.0}, {"date": "2025-06-17", "close": 0.11, "volume": 613532.0}, {"date": "2025-06-18", "close": 0.11, "volume": 145604.0}, {"date": "2025-06-19", "close": 0.125, "volume": 1292017.0}, {"date": "2025-06-20", "close": 0.13, "volume": 4549622.0}, {"date": "2025-06-23", "close": 0.125, "volume": 2042292.0}, {"date": "2025-06-24", "close": 0.12, "volume": 832222.0}, {"date": "2025-06-25", "close": 0.13, "volume": 783962.0}, {"date": "2025-06-26", "close": 0.135, "volume": 870098.0}, {"date": "2025-06-27", "close": 0.14, "volume": 39783.0}, {"date": "2025-06-30", "close": 0.14, "volume": 204476.0}, {"date": "2025-07-01", "close": 0.145, "volume": 425703.0}, {"date": "2025-07-02", "close": 0.155, "volume": 404206.0}, {"date": "2025-07-03", "close": 0.15, "volume": 571175.0}, {"date": "2025-07-04", "close": 0.155, "volume": 806346.0}, {"date": "2025-07-07", "close": 0.155, "volume": 972094.0}, {"date": "2025-07-08", "close": 0.16, "volume": 613945.0}, {"date": "2025-07-09", "close": 0.165, "volume": 73118.0}, {"date": "2025-07-10", "close": 0.17, "volume": 16735.0}, {"date": "2025-07-11", "close": 0.17, "volume": 546425.0}, {"date": "2025-07-14", "close": 0.17, "volume": 216929.0}, {"date": "2025-07-15", "close": 0.165, "volume": 14753.0}, {"date": "2025-07-16", "close": 0.17, "volume": 190746.0}, {"date": "2025-07-17", "close": 0.165, "volume": 25901.0}, {"date": "2025-07-18", "close": 0.17, "volume": 160944.0}, {"date": "2025-07-21", "close": 0.2, "volume": 1394144.0}, {"date": "2025-07-22", "close": 0.2, "volume": 976910.0}, {"date": "2025-07-23", "close": 0.205, "volume": 389752.0}, {"date": "2025-07-24", "close": 0.21, "volume": 3239.0}, {"date": "2025-07-25", "close": 0.23, "volume": 137072.0}, {"date": "2025-07-28", "close": 0.21, "volume": 413731.0}, {"date": "2025-07-29", "close": 0.21, "volume": 348331.0}, {"date": "2025-07-30", "close": 0.21, "volume": 180767.0}, {"date": "2025-08-01", "close": 0.22, "volume": 9336.0}, {"date": "2025-08-04", "close": 0.215, "volume": 197923.0}, {"date": "2025-08-05", "close": 0.22, "volume": 169356.0}, {"date": "2025-08-06", "close": 0.22, "volume": 642404.0}, {"date": "2025-08-07", "close": 0.23, "volume": 688892.0}, {"date": "2025-08-08", "close": 0.21, "volume": 388201.0}, {"date": "2025-08-11", "close": 0.22, "volume": 18290.0}, {"date": "2025-08-12", "close": 0.22, "volume": 27064.0}, {"date": "2025-08-13", "close": 0.225, "volume": 26255.0}, {"date": "2025-08-15", "close": 0.22, "volume": 233367.0}, {"date": "2025-08-18", "close": 0.215, "volume": 135366.0}, {"date": "2025-08-19", "close": 0.22, "volume": 28827.0}, {"date": "2025-08-20", "close": 0.225, "volume": 28.0}, {"date": "2025-08-21", "close": 0.22, "volume": 55938.0}, {"date": "2025-08-22", "close": 0.225, "volume": 4167.0}, {"date": "2025-08-25", "close": 0.225, "volume": 2306.0}, {"date": "2025-08-26", "close": 0.22, "volume": 262310.0}, {"date": "2025-08-27", "close": 0.26, "volume": 413722.0}, {"date": "2025-08-28", "close": 0.25, "volume": 1244405.0}, {"date": "2025-08-29", "close": 0.235, "volume": 192060.0}, {"date": "2025-09-01", "close": 0.24, "volume": 42.0}, {"date": "2025-09-02", "close": 0.24, "volume": 597531.0}, {"date": "2025-09-03", "close": 0.24, "volume": 5.0}, {"date": "2025-09-04", "close": 0.22, "volume": 133758.0}, {"date": "2025-09-05", "close": 0.23, "volume": 1363828.0}, {"date": "2025-09-08", "close": 0.215, "volume": 81166.0}, {"date": "2025-09-09", "close": 0.21, "volume": 12887.0}, {"date": "2025-09-10", "close": 0.205, "volume": 45352.0}, {"date": "2025-09-11", "close": 0.21, "volume": 189402.0}, {"date": "2025-09-12", "close": 0.215, "volume": 362840.0}, {"date": "2025-09-15", "close": 0.2, "volume": 578396.0}, {"date": "2025-09-16", "close": 0.185, "volume": 159242.0}, {"date": "2025-09-17", "close": 0.18, "volume": 333500.0}, {"date": "2025-09-18", "close": 0.195, "volume": 131484.0}, {"date": "2025-09-19", "close": 0.21, "volume": 857137.0}, {"date": "2025-09-22", "close": 0.195, "volume": 439269.0}, {"date": "2025-09-23", "close": 0.205, "volume": 20955.0}, {"date": "2025-09-25", "close": 0.19, "volume": 17847.0}, {"date": "2025-09-26", "close": 0.19, "volume": 13197.0}, {"date": "2025-09-29", "close": 0.205, "volume": 104115.0}, {"date": "2025-09-30", "close": 0.2, "volume": 328982.0}, {"date": "2025-10-02", "close": 0.19, "volume": 17103.0}, {"date": "2025-10-03", "close": 0.195, "volume": 54190.0}, {"date": "2025-10-06", "close": 0.195, "volume": 30403.0}, {"date": "2025-10-07", "close": 0.21, "volume": 122584.0}, {"date": "2025-10-09", "close": 0.235, "volume": 343424.0}, {"date": "2025-10-10", "close": 0.21, "volume": 440544.0}, {"date": "2025-10-13", "close": 0.2, "volume": 412143.0}, {"date": "2025-10-14", "close": 0.2, "volume": 249725.0}, {"date": "2025-10-15", "close": 0.195, "volume": 1000.0}, {"date": "2025-10-16", "close": 0.225, "volume": 1026735.0}, {"date": "2025-10-17", "close": 0.205, "volume": 140607.0}, {"date": "2025-10-20", "close": 0.205, "volume": 114696.0}, {"date": "2025-10-21", "close": 0.215, "volume": 90472.0}, {"date": "2025-10-22", "close": 0.205, "volume": 215654.0}, {"date": "2025-10-23", "close": 0.205, "volume": 239248.0}, {"date": "2025-10-24", "close": 0.205, "volume": 90879.0}, {"date": "2025-10-27", "close": 0.215, "volume": 698290.0}, {"date": "2025-10-28", "close": 0.21, "volume": 138681.0}, {"date": "2025-10-29", "close": 0.2175, "volume": 602496.0}, {"date": "2025-10-30", "close": 0.245, "volume": 1006372.0}, {"date": "2025-10-31", "close": 0.24, "volume": 171579.0}, {"date": "2025-11-03", "close": 0.27, "volume": 1296854.0}, {"date": "2025-11-04", "close": 0.275, "volume": 25074.0}, {"date": "2025-11-05", "close": 0.27, "volume": 1303724.0}, {"date": "2025-11-06", "close": 0.25, "volume": 575412.0}, {"date": "2025-11-07", "close": 0.265, "volume": 349628.0}, {"date": "2025-11-10", "close": 0.275, "volume": 344704.0}, {"date": "2025-11-11", "close": 0.32, "volume": 2816236.0}, {"date": "2025-11-12", "close": 0.32, "volume": 883515.0}, {"date": "2025-11-13", "close": 0.35, "volume": 462355.0}, {"date": "2025-11-14", "close": 0.41, "volume": 1003383.0}, {"date": "2025-11-17", "close": 0.405, "volume": 867382.0}, {"date": "2025-11-18", "close": 0.395, "volume": 1691788.0}, {"date": "2025-11-19", "close": 0.4, "volume": 526634.0}, {"date": "2025-11-20", "close": 0.4, "volume": 338277.0}, {"date": "2025-11-21", "close": 0.34, "volume": 246004.0}, {"date": "2025-11-24", "close": 0.335, "volume": 450400.0}, {"date": "2025-11-25", "close": 0.33, "volume": 199420.0}, {"date": "2025-11-26", "close": 0.325, "volume": 130934.0}, {"date": "2025-11-27", "close": 0.315, "volume": 104453.0}, {"date": "2025-11-28", "close": 0.32, "volume": 451089.0}, {"date": "2025-12-01", "close": 0.295, "volume": 112085.0}, {"date": "2025-12-02", "close": 0.2925, "volume": 212916.0}, {"date": "2025-12-03", "close": 0.295, "volume": 220578.0}, {"date": "2025-12-04", "close": 0.29, "volume": 359037.0}, {"date": "2025-12-05", "close": 0.29, "volume": 235142.0}, {"date": "2025-12-08", "close": 0.28, "volume": 434346.0}, {"date": "2025-12-09", "close": 0.295, "volume": 11590.0}, {"date": "2025-12-10", "close": 0.28, "volume": 113687.0}, {"date": "2025-12-12", "close": 0.29, "volume": 12542.0}, {"date": "2025-12-15", "close": 0.265, "volume": 131379.0}, {"date": "2025-12-16", "close": 0.28, "volume": 28761.0}, {"date": "2025-12-18", "close": 0.26, "volume": 88855.0}, {"date": "2025-12-19", "close": 0.265, "volume": 13785.0}, {"date": "2025-12-22", "close": 0.29, "volume": 112650.0}, {"date": "2025-12-23", "close": 0.3, "volume": 426675.0}, {"date": "2025-12-24", "close": 0.29, "volume": 58776.0}, {"date": "2025-12-29", "close": 0.315, "volume": 87029.0}, {"date": "2025-12-30", "close": 0.3, "volume": 2824.0}, {"date": "2026-01-02", "close": 0.33, "volume": 37377.0}, {"date": "2026-01-05", "close": 0.315, "volume": 20694.0}, {"date": "2026-01-06", "close": 0.305, "volume": 37847.0}, {"date": "2026-01-07", "close": 0.295, "volume": 193072.0}, {"date": "2026-01-08", "close": 0.29, "volume": 118446.0}, {"date": "2026-01-09", "close": 0.28, "volume": 45320.0}, {"date": "2026-01-12", "close": 0.27, "volume": 85835.0}, {"date": "2026-01-13", "close": 0.265, "volume": 221013.0}, {"date": "2026-01-14", "close": 0.265, "volume": 100520.0}, {"date": "2026-01-16", "close": 0.255, "volume": 59298.0}, {"date": "2026-01-19", "close": 0.25, "volume": 143274.0}, {"date": "2026-01-20", "close": 0.25, "volume": 23891.0}, {"date": "2026-01-21", "close": 0.255, "volume": 19782.0}, {"date": "2026-01-22", "close": 0.25, "volume": 4060.0}, {"date": "2026-01-27", "close": 0.255, "volume": 75832.0}, {"date": "2026-01-28", "close": 0.255, "volume": 37912.0}, {"date": "2026-01-29", "close": 0.25, "volume": 35687.0}, {"date": "2026-02-02", "close": 0.265, "volume": 1014.0}, {"date": "2026-02-03", "close": 0.255, "volume": 24451.0}, {"date": "2026-02-04", "close": 0.26, "volume": 12959.0}, {"date": "2026-02-05", "close": 0.255, "volume": 98423.0}, {"date": "2026-02-06", "close": 0.26, "volume": 25000.0}, {"date": "2026-02-09", "close": 0.255, "volume": 102895.0}, {"date": "2026-02-10", "close": 0.245, "volume": 83835.0}, {"date": "2026-02-11", "close": 0.225, "volume": 160912.0}, {"date": "2026-02-12", "close": 0.215, "volume": 6103895.0}, {"date": "2026-02-13", "close": 0.215, "volume": 4065.0}, {"date": "2026-02-16", "close": 0.185, "volume": 124723.0}, {"date": "2026-02-17", "close": 0.18, "volume": 25641.0}, {"date": "2026-02-18", "close": 0.17, "volume": 41463.0}, {"date": "2026-02-20", "close": 0.18, "volume": 64382.0}, {"date": "2026-02-23", "close": 0.18, "volume": 39916.0}, {"date": "2026-02-24", "close": 0.18, "volume": 81659.0}, {"date": "2026-02-25", "close": 0.175, "volume": 229326.0}, {"date": "2026-02-26", "close": 0.205, "volume": 247777.0}, {"date": "2026-02-27", "close": 0.22, "volume": 132312.0}, {"date": "2026-03-02", "close": 0.185, "volume": 282881.0}, {"date": "2026-03-04", "close": 0.175, "volume": 10828.0}, {"date": "2026-03-05", "close": 0.17, "volume": 82695.0}, {"date": "2026-03-06", "close": 0.17, "volume": 74267.0}, {"date": "2026-03-09", "close": 0.165, "volume": 40065.0}, {"date": "2026-03-10", "close": 0.17, "volume": 37260.0}, {"date": "2026-03-11", "close": 0.165, "volume": 26310.0}, {"date": "2026-03-16", "close": 0.16, "volume": 35776.0}, {"date": "2026-03-18", "close": 0.155, "volume": 108566.0}, {"date": "2026-03-19", "close": 0.15, "volume": 309584.0}, {"date": "2026-03-20", "close": 0.17, "volume": 22538.0}, {"date": "2026-03-23", "close": 0.17, "volume": 180624.0}, {"date": "2026-03-24", "close": 0.17, "volume": 182817.0}, {"date": "2026-03-25", "close": 0.17, "volume": 24469.0}, {"date": "2026-03-26", "close": 0.175, "volume": 7999.0}, {"date": "2026-03-27", "close": 0.165, "volume": 39617.0}, {"date": "2026-03-30", "close": 0.16, "volume": 16.0}, {"date": "2026-04-01", "close": 0.18, "volume": 233390.0}, {"date": "2026-04-02", "close": 0.18, "volume": 9331.0}, {"date": "2026-04-07", "close": 0.19, "volume": 20045.0}, {"date": "2026-04-08", "close": 0.195, "volume": 86692.0}, {"date": "2026-04-10", "close": 0.18, "volume": 13710.0}, {"date": "2026-04-13", "close": 0.18, "volume": 5660.0}, {"date": "2026-04-14", "close": 0.18, "volume": 6200.0}, {"date": "2026-04-15", "close": 0.17, "volume": 128088.0}, {"date": "2026-04-16", "close": 0.16, "volume": 12380.0}, {"date": "2026-04-17", "close": 0.16, "volume": 49025.0}, {"date": "2026-04-20", "close": 0.16, "volume": 206713.0}, {"date": "2026-04-21", "close": 0.165, "volume": 61288.0}, {"date": "2026-04-22", "close": 0.16, "volume": 311956.0}, {"date": "2026-04-23", "close": 0.165, "volume": 15000.0}, {"date": "2026-04-24", "close": 0.165, "volume": 51831.0}, {"date": "2026-04-27", "close": 0.16, "volume": 28482.0}, {"date": "2026-04-30", "close": 0.15, "volume": 109139.0}, {"date": "2026-05-01", "close": 0.15, "volume": 5273.0}, {"date": "2026-05-04", "close": 0.15, "volume": 6800.0}, {"date": "2026-05-05", "close": 0.155, "volume": 175418.0}, {"date": "2026-05-07", "close": 0.15, "volume": 15000.0}, {"date": "2026-05-08", "close": 0.15, "volume": 25000.0}, {"date": "2026-05-11", "close": 0.135, "volume": 1102008.0}, {"date": "2026-05-12", "close": 0.14, "volume": 53296.0}, {"date": "2026-05-13", "close": 0.13, "volume": 2286737.0}, {"date": "2026-05-18", "close": 0.1375, "volume": 21554.0}, {"date": "2026-05-19", "close": 0.125, "volume": 42507.0}, {"date": "2026-05-20", "close": 0.13, "volume": 7550.0}, {"date": "2026-05-21", "close": 0.12, "volume": 1013678.0}, {"date": "2026-05-25", "close": 0.12, "volume": 55893.0}, {"date": "2026-05-26", "close": 0.115, "volume": 451007.0}, {"date": "2026-05-27", "close": 0.115, "volume": 271099.0}, {"date": "2026-05-28", "close": 0.11, "volume": 37179.0}, {"date": "2026-05-29", "close": 0.125, "volume": 111666.0}, {"date": "2026-06-01", "close": 0.115, "volume": 574587.0}, {"date": "2026-06-02", "close": 0.11, "volume": 838358.0}, {"date": "2026-06-03", "close": 0.11, "volume": 19677.0}, {"date": "2026-06-04", "close": 0.12, "volume": 434594.0}, {"date": "2026-06-05", "close": 0.125, "volume": 281600.0}, {"date": "2026-06-09", "close": 0.11, "volume": 121319.0}, {"date": "2026-06-10", "close": 0.096, "volume": 612133.0}, {"date": "2026-06-11", "close": 0.095, "volume": 935247.0}, {"date": "2026-06-12", "close": 0.091, "volume": 460257.0}, {"date": "2026-06-15", "close": 0.093, "volume": 73000.0}, {"date": "2026-06-16", "close": 0.09, "volume": 849833.0}, {"date": "2026-06-17", "close": 0.095, "volume": 40164.0}, {"date": "2026-06-19", "close": 0.099, "volume": 30163.0}, {"date": "2026-06-22", "close": 0.095, "volume": 173377.0}, {"date": "2026-06-23", "close": 0.095, "volume": 938617.0}, {"date": "2026-06-24", "close": 0.087, "volume": 297070.0}, {"date": "2026-06-25", "close": 0.085, "volume": 60483.0}, {"date": "2026-06-26", "close": 0.082, "volume": 122822.0}, {"date": "2026-06-29", "close": 0.082, "volume": 665684.0}, {"date": "2026-06-30", "close": 0.082, "volume": 267616.0}, {"date": "2026-07-01", "close": 0.082, "volume": 4400.0}, {"date": "2026-07-03", "close": 0.0935, "volume": 236676.0}, {"date": "2026-07-06", "close": 0.089, "volume": 100005.0}, {"date": "2026-07-07", "close": 0.091, "volume": 34833.0}, {"date": "2026-07-08", "close": 0.09, "volume": 11084.0}, {"date": "2026-07-09", "close": 0.091, "volume": 333790.0}, {"date": "2026-07-10", "close": 0.089, "volume": 663143.0}, {"date": "2026-07-13", "close": 0.089, "volume": 25.0}, {"date": "2026-07-14", "close": 0.088, "volume": 182937.0}, {"date": "2026-07-15", "close": 0.09, "volume": 314668.0}, {"date": "2026-07-16", "close": 0.088, "volume": 24447.0}, {"date": "2026-07-17", "close": 0.088, "volume": 75567.0}, {"date": "2026-07-20", "close": 0.087, "volume": 6423.0}, {"date": "2026-07-21", "close": 0.08, "volume": 134880.0}, {"date": "2026-07-22", "close": 0.081, "volume": 302822.0}, {"date": "2026-07-24", "close": 0.081, "volume": 317622.0}, {"date": "2026-07-27", "close": 0.081, "volume": 24491.0}, {"date": "2026-07-28", "close": 0.081, "volume": 14000.0}, {"date": "2026-07-29", "close": 0.082, "volume": 31370.0}, {"date": "2026-07-30", "close": 0.082, "volume": 2658.0}, {"date": "2026-08-04", "close": 0.082, "volume": 200176.0}, {"date": "2026-08-05", "close": 0.08, "volume": 485668.0}, {"date": "2026-08-06", "close": 0.076, "volume": 260679.0}, {"date": "2026-08-07", "close": 0.073, "volume": 1639129.0}, {"date": "2026-08-10", "close": 0.075, "volume": 277720.0}, {"date": "2026-08-13", "close": 0.075, "volume": 1999211.0}, {"date": "2026-08-14", "close": 0.074, "volume": 138000.0}, {"date": "2026-08-17", "close": 0.075, "volume": 478978.0}, {"date": "2026-08-18", "close": 0.08, "volume": 15000.0}, {"date": "2026-08-20", "close": 0.083, "volume": 7000.0}, {"date": "2026-08-21", "close": 0.092, "volume": 120002.0}, {"date": "2026-08-24", "close": 0.093, "volume": 9000.0}, {"date": "2026-08-27", "close": 0.091, "volume": 5348.0}, {"date": "2026-08-28", "close": 0.09, "volume": 19183.0}, {"date": "2026-08-31", "close": 0.087, "volume": 193778.0}, {"date": "2026-09-01", "close": 0.079, "volume": 16600.0}, {"date": "2026-09-03", "close": 0.08, "volume": 133711.0}], "refreshing": true}