{"ticker": "SIO", "overview": {"name": "Simonds Group Limited", "country": "Australia", "industry": "Consumer Durables & Apparel"}, "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": "SIO", "has_prices": true, "as_of": "2026-09-16", "last": 0.15, "prev_close": 0.16, "change": -0.010000000000000009, "change_pct": -0.06250000000000006, "session_volume": 68574.0, "vwap_5": 0.14879347126320705, "vwap_20": 0.15388839230092158, "vwap_60": 0.1336569793873055, "vwap_250": 0.14913233012572197, "high_52w": 0.165, "low_52w": 0.115, "avg_volume_20": 62202.25, "sessions": 400, "market_cap": {"value": 53985968.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03129112", "src": "ASX", "ticker": "SIO", "cik": "", "company": "Simonds Group Limited", "company_raw": "Simonds Group Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in SIO", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03129112", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101740}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "K Ryan", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-03-01", "source_url": "https://www.marketindex.com.au/asx/sio", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "N Kearney", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-12-04", "source_url": "https://www.marketindex.com.au/asx/sio", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "D Cassidy", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-12-03", "source_url": "https://www.marketindex.com.au/asx/sio", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "K. Ryan", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-09-17", "source_url": "https://www.marketindex.com.au/asx/sio", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "K Ryan", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-09-11", "source_url": "https://www.marketindex.com.au/asx/sio", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "K Ryan", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-09-05", "source_url": "https://www.marketindex.com.au/asx/sio", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "K Ryan", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-09-04", "source_url": "https://www.marketindex.com.au/asx/sio", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "D Cassidy", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-06-25", "source_url": "https://www.marketindex.com.au/asx/sio", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Iain Kirkwood", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-06-20", "source_url": "https://www.marketindex.com.au/asx/sio", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-08-24", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03125052-3A699618", "needs_ocr": 1}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-22", "source_url": "https://www.marketindex.com.au/asx/sio", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-04-11", "source_url": "https://www.marketindex.com.au/asx/sio", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-20", "source_url": "https://www.marketindex.com.au/asx/sio", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-08-21", "source_url": "https://www.marketindex.com.au/asx/sio", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-07-10", "source_url": "https://www.marketindex.com.au/asx/sio", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-06-20", "source_url": "https://www.marketindex.com.au/asx/sio", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-05-10", "source_url": "https://www.marketindex.com.au/asx/sio", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-05-10", "source_url": "https://www.marketindex.com.au/asx/sio", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-04-18", "source_url": "https://www.marketindex.com.au/asx/sio", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-10-03", "source_url": "https://www.marketindex.com.au/asx/sio", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-12-09", "source_url": "https://www.marketindex.com.au/asx/sio", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-11-03", "source_url": "https://www.marketindex.com.au/asx/sio", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-10-04", "source_url": "https://www.marketindex.com.au/asx/sio", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-07-30", "source_url": "https://www.marketindex.com.au/asx/sio", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-07-29", "source_url": "https://www.marketindex.com.au/asx/sio", "needs_ocr": 0}], "directors": [{"name": "Iain Kirkwood", "first_seen": "2018-06-20", "last_seen": "2018-06-20", "status": "past", "notices": 1}, {"name": "K. Ryan", "first_seen": "2018-09-17", "last_seen": "2018-09-17", "status": "past", "notices": 1}, {"name": "D Cassidy", "first_seen": "2018-06-25", "last_seen": "2018-12-03", "status": "past", "notices": 2}, {"name": "N Kearney", "first_seen": "2018-12-04", "last_seen": "2018-12-04", "status": "past", "notices": 1}, {"name": "K Ryan", "first_seen": "2018-09-04", "last_seen": "2019-03-01", "status": "past", "notices": 4}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-27", "form": "Company Administration", "title": "SIO - Shareholder Statement", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154332-3A705182"}, {"date": "2026-10-15", "form": "Periodic Reports", "title": "SIO App 4G and Corporate Governance Statement", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03148819-3A704183"}, {"date": "2026-10-08", "form": "Periodic Reports", "title": "Annual Report to shareholders", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03146490-3A703750"}, {"date": "2026-10-08", "form": "Letter To Shareholders", "title": "SIO - Letter to Shareholders", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03146488-3A703749"}, {"date": "2026-10-08", "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/2924-03146487-3A703748"}], "performance": {"ticker": "SIO", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2014-11-17", "close": 1.56224, "volume": 3605633.0}, {"date": "2014-11-18", "close": 1.620824, "volume": 550434.0}, {"date": "2014-11-19", "close": 1.567122, "volume": 338964.0}, {"date": "2014-11-20", "close": 1.542712, "volume": 1121540.0}, {"date": "2014-11-21", "close": 1.56224, "volume": 641518.0}, {"date": "2014-11-24", "close": 1.484128, "volume": 126077.0}, {"date": "2014-11-25", "close": 1.435308, "volume": 1042090.0}, {"date": "2014-11-26", "close": 1.523184, "volume": 825044.0}, {"date": "2014-11-27", "close": 1.56224, "volume": 380122.0}, {"date": "2014-11-28", "close": 1.56224, "volume": 2504.0}, {"date": "2014-12-01", "close": 1.542712, "volume": 10223.0}, {"date": "2014-12-02", "close": 1.542712, "volume": 243075.0}, {"date": "2014-12-04", "close": 1.523184, "volume": 764998.0}, {"date": "2014-12-05", "close": 1.4646, "volume": 369765.0}, {"date": "2014-12-08", "close": 1.503656, "volume": 6580.0}, {"date": "2014-12-09", "close": 1.484128, "volume": 147206.0}, {"date": "2014-12-10", "close": 1.56224, "volume": 84078.0}, {"date": "2014-12-11", "close": 1.56224, "volume": 40526.0}, {"date": "2014-12-12", "close": 1.56224, "volume": 33383.0}, {"date": "2014-12-15", "close": 1.51342, "volume": 43609.0}, {"date": "2014-12-16", "close": 1.542712, "volume": 264850.0}, {"date": "2014-12-18", "close": 1.532948, "volume": 346308.0}, {"date": "2014-12-19", "close": 1.56224, "volume": 39540.0}, {"date": "2014-12-22", "close": 1.56224, "volume": 14599.0}, {"date": "2014-12-23", "close": 1.56224, "volume": 22287.0}, {"date": "2014-12-24", "close": 1.56224, "volume": 2106594.0}, {"date": "2014-12-29", "close": 1.56224, "volume": 2060833.0}, {"date": "2014-12-30", "close": 1.640352, "volume": 29171.0}, {"date": "2014-12-31", "close": 1.640352, "volume": 134.0}, {"date": "2015-01-02", "close": 1.625706, "volume": 644.0}, {"date": "2015-01-05", "close": 1.61106, "volume": 671.0}, {"date": "2015-01-06", "close": 1.61106, "volume": 60.0}, {"date": "2015-01-07", "close": 1.523184, "volume": 323336.0}, {"date": "2015-01-08", "close": 1.51342, "volume": 11954.0}, {"date": "2015-01-09", "close": 1.61106, "volume": 40121.0}, {"date": "2015-01-12", "close": 1.61106, "volume": 42395.0}, {"date": "2015-01-13", "close": 1.576886, "volume": 113053.0}, {"date": "2015-01-14", "close": 1.61106, "volume": 23669.0}, {"date": "2015-01-15", "close": 1.572004, "volume": 25248.0}, {"date": "2015-01-16", "close": 1.572004, "volume": 26905.0}, {"date": "2015-01-19", "close": 1.56224, "volume": 38154.0}, {"date": "2015-01-20", "close": 1.56224, "volume": 302162.0}, {"date": "2015-01-21", "close": 1.61106, "volume": 14793.0}, {"date": "2015-01-22", "close": 1.56224, "volume": 90801.0}, {"date": "2015-01-23", "close": 1.581768, "volume": 268.0}, {"date": "2015-01-27", "close": 1.542712, "volume": 35531.0}, {"date": "2015-01-28", "close": 1.56224, "volume": 120253.0}, {"date": "2015-01-29", "close": 1.53783, "volume": 162544.0}, {"date": "2015-01-30", "close": 1.56224, "volume": 156695.0}, {"date": "2015-02-02", "close": 1.532948, "volume": 537454.0}, {"date": "2015-02-03", "close": 1.61106, "volume": 1473359.0}, {"date": "2015-02-04", "close": 1.56224, "volume": 87133.0}, {"date": "2015-02-05", "close": 1.56224, "volume": 145501.0}, {"date": "2015-02-06", "close": 1.56224, "volume": 57198.0}, {"date": "2015-02-09", "close": 1.56224, "volume": 48086.0}, {"date": "2015-02-10", "close": 1.557358, "volume": 16501.0}, {"date": "2015-02-11", "close": 1.557358, "volume": 42927.0}, {"date": "2015-02-12", "close": 1.58665, "volume": 209042.0}, {"date": "2015-02-13", "close": 1.65988, "volume": 174200.0}, {"date": "2015-02-16", "close": 1.654998, "volume": 27791.0}, {"date": "2015-02-17", "close": 1.669644, "volume": 125968.0}, {"date": "2015-02-18", "close": 1.65988, "volume": 112679.0}, {"date": "2015-02-19", "close": 1.61106, "volume": 26062.0}, {"date": "2015-02-20", "close": 1.669644, "volume": 207494.0}, {"date": "2015-02-23", "close": 1.728228, "volume": 79134.0}, {"date": "2015-02-24", "close": 1.61106, "volume": 55309.0}, {"date": "2015-02-25", "close": 1.65988, "volume": 73597.0}, {"date": "2015-02-26", "close": 1.63547, "volume": 370267.0}, {"date": "2015-02-27", "close": 1.630588, "volume": 1296072.0}, {"date": "2015-03-02", "close": 1.601296, "volume": 21592.0}, {"date": "2015-03-03", "close": 1.552476, "volume": 16629.0}, {"date": "2015-03-04", "close": 1.552476, "volume": 254901.0}, {"date": "2015-03-05", "close": 1.552476, "volume": 263550.0}, {"date": "2015-03-06", "close": 1.552476, "volume": 2833015.0}, {"date": "2015-03-09", "close": 1.523184, "volume": 151434.0}, {"date": "2015-03-10", "close": 1.528066, "volume": 12245.0}, {"date": "2015-03-11", "close": 1.532948, "volume": 20600.0}, {"date": "2015-03-12", "close": 1.51342, "volume": 73170.0}, {"date": "2015-03-13", "close": 1.542712, "volume": 26606.0}, {"date": "2015-03-16", "close": 1.542712, "volume": 64436.0}, {"date": "2015-03-17", "close": 1.542712, "volume": 772343.0}, {"date": "2015-03-18", "close": 1.523184, "volume": 1960180.0}, {"date": "2015-03-19", "close": 1.523184, "volume": 5815988.0}, {"date": "2015-03-20", "close": 1.53783, "volume": 80778.0}, {"date": "2015-03-23", "close": 1.542712, "volume": 58183.0}, {"date": "2015-03-24", "close": 1.523184, "volume": 1753.0}, {"date": "2015-03-25", "close": 1.498774, "volume": 32143.0}, {"date": "2015-03-26", "close": 1.4646, "volume": 91115.0}, {"date": "2015-03-27", "close": 1.493892, "volume": 25030.0}, {"date": "2015-03-31", "close": 1.4646, "volume": 3243937.0}, {"date": "2015-04-01", "close": 1.4646, "volume": 78970.0}, {"date": "2015-04-02", "close": 1.4646, "volume": 31969.0}, {"date": "2015-04-07", "close": 1.4646, "volume": 112937.0}, {"date": "2015-04-08", "close": 1.4646, "volume": 475010.0}, {"date": "2015-04-09", "close": 1.454836, "volume": 19650.0}, {"date": "2015-04-10", "close": 1.454836, "volume": 14834.0}, {"date": "2015-04-13", "close": 1.435308, "volume": 50202.0}, {"date": "2015-04-14", "close": 1.449954, "volume": 37576.0}, {"date": "2015-04-15", "close": 1.430426, "volume": 356530.0}, {"date": "2015-04-16", "close": 1.449954, "volume": 7353995.0}, {"date": "2015-04-17", "close": 1.484128, "volume": 120279.0}, {"date": "2015-04-20", "close": 1.469482, "volume": 1068817.0}, {"date": "2015-04-21", "close": 1.469482, "volume": 96162.0}, {"date": "2015-04-22", "close": 1.474364, "volume": 128840.0}, {"date": "2015-04-23", "close": 1.479246, "volume": 89271.0}, {"date": "2015-04-24", "close": 1.503656, "volume": 403905.0}, {"date": "2015-04-27", "close": 1.508538, "volume": 45073.0}, {"date": "2015-04-28", "close": 1.51342, "volume": 139117.0}, {"date": "2015-04-29", "close": 1.51342, "volume": 137215.0}, {"date": "2015-04-30", "close": 1.503656, "volume": 22202.0}, {"date": "2015-05-01", "close": 1.474364, "volume": 6204.0}, {"date": "2015-05-04", "close": 1.479246, "volume": 58973.0}, {"date": "2015-05-05", "close": 1.484128, "volume": 49933.0}, {"date": "2015-05-06", "close": 1.503656, "volume": 571137.0}, {"date": "2015-05-07", "close": 1.484128, "volume": 17619.0}, {"date": "2015-05-08", "close": 1.4646, "volume": 22568.0}, {"date": "2015-05-11", "close": 1.454836, "volume": 39225.0}, {"date": "2015-05-12", "close": 1.4646, "volume": 12928.0}, {"date": "2015-05-13", "close": 1.474364, "volume": 48153.0}, {"date": "2015-05-14", "close": 1.4646, "volume": 174118.0}, {"date": "2015-05-15", "close": 1.51342, "volume": 109327.0}, {"date": "2015-05-18", "close": 1.51342, "volume": 12022.0}, {"date": "2015-05-19", "close": 1.449954, "volume": 39909.0}, {"date": "2015-05-20", "close": 1.459718, "volume": 98927.0}, {"date": "2015-05-21", "close": 1.445072, "volume": 72676.0}, {"date": "2015-05-25", "close": 1.406016, "volume": 154250.0}, {"date": "2015-05-26", "close": 1.357196, "volume": 52220.0}, {"date": "2015-05-27", "close": 1.39137, "volume": 1632326.0}, {"date": "2015-05-28", "close": 1.44019, "volume": 5413266.0}, {"date": "2015-05-29", "close": 1.484128, "volume": 66249.0}, {"date": "2015-06-01", "close": 1.4646, "volume": 121002.0}, {"date": "2015-06-02", "close": 1.48901, "volume": 332437.0}, {"date": "2015-06-03", "close": 1.435308, "volume": 34178.0}, {"date": "2015-06-04", "close": 1.371842, "volume": 293548.0}, {"date": "2015-06-05", "close": 1.386488, "volume": 64440.0}, {"date": "2015-06-09", "close": 1.445072, "volume": 88245.0}, {"date": "2015-06-10", "close": 1.36696, "volume": 1053760.0}, {"date": "2015-06-11", "close": 1.41578, "volume": 85416.0}, {"date": "2015-06-12", "close": 1.347432, "volume": 83551.0}, {"date": "2015-06-15", "close": 1.298612, "volume": 49969.0}, {"date": "2015-06-16", "close": 1.298612, "volume": 67580.0}, {"date": "2015-06-17", "close": 1.39137, "volume": 42957.0}, {"date": "2015-06-18", "close": 1.41578, "volume": 83101.0}, {"date": "2015-06-19", "close": 1.396252, "volume": 21878.0}, {"date": "2015-06-22", "close": 1.386488, "volume": 69182.0}, {"date": "2015-06-23", "close": 1.371842, "volume": 91688.0}, {"date": "2015-06-24", "close": 1.36696, "volume": 111281.0}, {"date": "2015-06-25", "close": 1.36696, "volume": 54830.0}, {"date": "2015-06-26", "close": 1.36696, "volume": 158116.0}, {"date": "2015-06-29", "close": 1.347432, "volume": 137145.0}, {"date": "2015-06-30", "close": 1.36696, "volume": 428143.0}, {"date": "2015-07-01", "close": 1.26932, "volume": 71535.0}, {"date": "2015-07-02", "close": 1.230264, "volume": 207876.0}, {"date": "2015-07-03", "close": 1.283966, "volume": 12802.0}, {"date": "2015-07-06", "close": 1.254674, "volume": 22766.0}, {"date": "2015-07-07", "close": 1.240028, "volume": 35965.0}, {"date": "2015-07-08", "close": 1.2205, "volume": 129673.0}, {"date": "2015-07-10", "close": 1.176562, "volume": 68669.0}, {"date": "2015-07-13", "close": 1.2205, "volume": 28344.0}, {"date": "2015-07-14", "close": 1.225382, "volume": 31117.0}, {"date": "2015-07-15", "close": 1.249792, "volume": 22443.0}, {"date": "2015-07-16", "close": 1.352314, "volume": 32010.0}, {"date": "2015-07-17", "close": 1.31814, "volume": 16170.0}, {"date": "2015-07-20", "close": 1.298612, "volume": 17242.0}, {"date": "2015-07-21", "close": 1.308376, "volume": 16265.0}, {"date": "2015-07-22", "close": 1.31814, "volume": 44600.0}, {"date": "2015-07-23", "close": 1.332786, "volume": 11018.0}, {"date": "2015-07-24", "close": 1.327904, "volume": 425949.0}, {"date": "2015-07-27", "close": 1.31814, "volume": 46610.0}, {"date": "2015-07-28", "close": 1.327904, "volume": 10687.0}, {"date": "2015-07-29", "close": 1.323022, "volume": 113847.0}, {"date": "2015-07-30", "close": 1.34255, "volume": 23019.0}, {"date": "2015-07-31", "close": 1.357196, "volume": 35.0}, {"date": "2015-08-03", "close": 1.36696, "volume": 41542.0}, {"date": "2015-08-04", "close": 1.396252, "volume": 24821.0}, {"date": "2015-08-05", "close": 1.371842, "volume": 85951.0}, {"date": "2015-08-06", "close": 1.386488, "volume": 105730.0}, {"date": "2015-08-07", "close": 1.381606, "volume": 11390.0}, {"date": "2015-08-10", "close": 1.36696, "volume": 788846.0}, {"date": "2015-08-11", "close": 1.371842, "volume": 104608.0}, {"date": "2015-08-12", "close": 1.371842, "volume": 1383173.0}, {"date": "2015-08-13", "close": 1.371842, "volume": 53719.0}, {"date": "2015-08-14", "close": 1.36696, "volume": 276423.0}, {"date": "2015-08-17", "close": 1.347432, "volume": 27207.0}, {"date": "2015-08-18", "close": 1.362078, "volume": 558.0}, {"date": "2015-08-19", "close": 1.362078, "volume": 4305.0}, {"date": "2015-08-20", "close": 1.445072, "volume": 1321772.0}, {"date": "2015-08-21", "close": 1.41578, "volume": 123924.0}, {"date": "2015-08-24", "close": 1.44019, "volume": 20559.0}, {"date": "2015-08-25", "close": 1.41578, "volume": 122009.0}, {"date": "2015-08-26", "close": 1.357196, "volume": 384575.0}, {"date": "2015-08-27", "close": 1.34255, "volume": 27966.0}, {"date": "2015-08-28", "close": 1.36696, "volume": 58185.0}, {"date": "2015-08-31", "close": 1.347432, "volume": 11940.0}, {"date": "2015-09-01", "close": 1.337668, "volume": 512078.0}, {"date": "2015-09-02", "close": 1.347432, "volume": 72310.0}, {"date": "2015-09-03", "close": 1.347432, "volume": 43015.0}, {"date": "2015-09-04", "close": 1.41578, "volume": 264646.0}, {"date": "2015-09-07", "close": 1.352314, "volume": 4678.0}, {"date": "2015-09-08", "close": 1.352314, "volume": 114.0}, {"date": "2015-09-09", "close": 1.36696, "volume": 213121.0}, {"date": "2015-09-10", "close": 1.337668, "volume": 1536.0}, {"date": "2015-09-11", "close": 1.386488, "volume": 204542.0}, {"date": "2015-09-14", "close": 1.430426, "volume": 408562.0}, {"date": "2015-09-15", "close": 1.36696, "volume": 55007.0}, {"date": "2015-09-16", "close": 1.36696, "volume": 15231.0}, {"date": "2015-09-17", "close": 1.36696, "volume": 181020.0}, {"date": "2015-09-18", "close": 1.357196, "volume": 128911.0}, {"date": "2015-09-21", "close": 1.308376, "volume": 13696.0}, {"date": "2015-09-23", "close": 1.279084, "volume": 209388.0}, {"date": "2015-09-24", "close": 1.327904, "volume": 44509.0}, {"date": "2015-09-25", "close": 1.31814, "volume": 429973.0}, {"date": "2015-09-28", "close": 1.26932, "volume": 15798.0}, {"date": "2015-09-29", "close": 1.259556, "volume": 11403.0}, {"date": "2015-09-30", "close": 1.298612, "volume": 167532.0}, {"date": "2015-10-01", "close": 1.259556, "volume": 76558.0}, {"date": "2015-10-02", "close": 1.259556, "volume": 116706.0}, {"date": "2015-10-05", "close": 1.259556, "volume": 46743.0}, {"date": "2015-10-06", "close": 1.288848, "volume": 15789.0}, {"date": "2015-10-07", "close": 1.259556, "volume": 111002.0}, {"date": "2015-10-08", "close": 1.259556, "volume": 39861.0}, {"date": "2015-10-09", "close": 1.26932, "volume": 58378.0}, {"date": "2015-10-12", "close": 1.26932, "volume": 39667.0}, {"date": "2015-10-13", "close": 1.225382, "volume": 137771.0}, {"date": "2015-10-14", "close": 1.2205, "volume": 64472.0}, {"date": "2015-10-15", "close": 1.2205, "volume": 141310.0}, {"date": "2015-10-16", "close": 1.191208, "volume": 148094.0}, {"date": "2015-10-19", "close": 1.205854, "volume": 92623.0}, {"date": "2015-10-20", "close": 1.2205, "volume": 30091.0}, {"date": "2015-10-21", "close": 1.2205, "volume": 77612.0}, {"date": "2015-10-22", "close": 1.210736, "volume": 46869.0}, {"date": "2015-10-23", "close": 1.205854, "volume": 133498.0}, {"date": "2015-10-26", "close": 1.17168, "volume": 619397.0}, {"date": "2015-10-27", "close": 1.12286, "volume": 54255.0}, {"date": "2015-10-28", "close": 1.142388, "volume": 678001.0}, {"date": "2015-10-29", "close": 1.142388, "volume": 2950180.0}, {"date": "2015-10-30", "close": 1.12286, "volume": 122669.0}, {"date": "2015-11-02", "close": 1.152152, "volume": 10626.0}, {"date": "2015-11-03", "close": 1.161916, "volume": 5955.0}, {"date": "2015-11-04", "close": 1.113096, "volume": 543225.0}, {"date": "2015-11-05", "close": 1.088686, "volume": 54527.0}, {"date": "2015-11-06", "close": 1.088686, "volume": 11873.0}, {"date": "2015-11-09", "close": 1.088686, "volume": 8193.0}, {"date": "2015-11-10", "close": 1.093568, "volume": 15730.0}, {"date": "2015-11-11", "close": 1.07404, "volume": 523523.0}, {"date": "2015-11-12", "close": 1.064276, "volume": 1057642.0}, {"date": "2015-11-16", "close": 1.044748, "volume": 40067.0}, {"date": "2015-11-17", "close": 0.90317, "volume": 154226.0}, {"date": "2015-11-18", "close": 0.956872, "volume": 122701.0}, {"date": "2015-11-19", "close": 0.956872, "volume": 5231670.0}, {"date": "2015-11-20", "close": 0.917816, "volume": 16802.0}, {"date": "2015-11-23", "close": 0.92758, "volume": 60871.0}, {"date": "2015-11-24", "close": 0.908052, "volume": 40836.0}, {"date": "2015-11-25", "close": 0.92758, "volume": 80056.0}, {"date": "2015-11-26", "close": 0.898288, "volume": 111509.0}, {"date": "2015-11-27", "close": 0.898288, "volume": 332855.0}, {"date": "2015-11-30", "close": 0.87876, "volume": 45938.0}, {"date": "2015-12-01", "close": 0.87876, "volume": 150359.0}, {"date": "2015-12-02", "close": 0.868996, "volume": 106594.0}, {"date": "2015-12-03", "close": 0.839704, "volume": 126468.0}, {"date": "2015-12-04", "close": 0.849468, "volume": 44039.0}, {"date": "2015-12-07", "close": 0.87876, "volume": 17022.0}, {"date": "2015-12-08", "close": 0.87876, "volume": 25309.0}, {"date": "2015-12-09", "close": 0.87876, "volume": 7412.0}, {"date": "2015-12-10", "close": 0.87876, "volume": 93274.0}, {"date": "2015-12-11", "close": 0.87876, "volume": 62474.0}, {"date": "2015-12-14", "close": 0.849468, "volume": 160865.0}, {"date": "2015-12-15", "close": 0.868996, "volume": 23656.0}, {"date": "2015-12-16", "close": 0.859232, "volume": 261689.0}, {"date": "2015-12-21", "close": 0.85435, "volume": 40727.0}, {"date": "2015-12-24", "close": 0.839704, "volume": 65328.0}, {"date": "2015-12-29", "close": 0.87876, "volume": 306105.0}, {"date": "2015-12-30", "close": 0.908052, "volume": 63585.0}, {"date": "2015-12-31", "close": 0.908052, "volume": 41155.0}, {"date": "2016-01-04", "close": 0.868996, "volume": 4805.0}, {"date": "2016-01-05", "close": 0.849468, "volume": 147058.0}, {"date": "2016-01-06", "close": 0.85435, "volume": 57354.0}, {"date": "2016-01-07", "close": 0.85435, "volume": 24154.0}, {"date": "2016-01-08", "close": 0.844586, "volume": 99248.0}, {"date": "2016-01-11", "close": 0.800648, "volume": 33263.0}, {"date": "2016-01-12", "close": 0.87876, "volume": 1690.0}, {"date": "2016-01-13", "close": 0.78112, "volume": 37113.0}, {"date": "2016-01-15", "close": 0.78112, "volume": 11742.0}, {"date": "2016-01-19", "close": 0.800648, "volume": 1668.0}, {"date": "2016-01-20", "close": 0.800648, "volume": 62529.0}, {"date": "2016-01-21", "close": 0.497964, "volume": 643618.0}, {"date": "2016-01-22", "close": 0.429616, "volume": 2846892.0}, {"date": "2016-01-25", "close": 0.43938, "volume": 346709.0}, {"date": "2016-01-27", "close": 0.43938, "volume": 914571.0}, {"date": "2016-01-28", "close": 0.419852, "volume": 175392.0}, {"date": "2016-01-29", "close": 0.41497, "volume": 234768.0}, {"date": "2016-02-01", "close": 0.410088, "volume": 50389.0}, {"date": "2016-02-02", "close": 0.405206, "volume": 3586723.0}, {"date": "2016-02-03", "close": 0.39056, "volume": 26868.0}, {"date": "2016-02-04", "close": 0.39056, "volume": 86782.0}, {"date": "2016-02-05", "close": 0.361268, "volume": 31877.0}, {"date": "2016-02-08", "close": 0.36615, "volume": 38694.0}, {"date": "2016-02-10", "close": 0.34174, "volume": 26628.0}, {"date": "2016-02-11", "close": 0.34174, "volume": 60346.0}, {"date": "2016-02-12", "close": 0.34174, "volume": 60117.0}, {"date": "2016-02-15", "close": 0.34174, "volume": 32827.0}, {"date": "2016-02-16", "close": 0.385678, "volume": 29097.0}, {"date": "2016-02-17", "close": 0.385678, "volume": 11870.0}, {"date": "2016-02-18", "close": 0.380796, "volume": 31657.0}, {"date": "2016-02-19", "close": 0.346622, "volume": 31012.0}, {"date": "2016-02-22", "close": 0.380796, "volume": 75721.0}, {"date": "2016-02-23", "close": 0.375914, "volume": 20483.0}, {"date": "2016-02-24", "close": 0.371032, "volume": 153399.0}, {"date": "2016-02-25", "close": 0.346622, "volume": 78503.0}, {"date": "2016-02-26", "close": 0.356386, "volume": 35948.0}, {"date": "2016-02-29", "close": 0.371032, "volume": 482022.0}, {"date": "2016-03-01", "close": 0.385678, "volume": 141702.0}, {"date": "2016-03-02", "close": 0.371032, "volume": 95658.0}, {"date": "2016-03-03", "close": 0.371032, "volume": 114812.0}, {"date": "2016-03-04", "close": 0.410088, "volume": 96808.0}, {"date": "2016-03-07", "close": 0.449144, "volume": 362913.0}, {"date": "2016-03-08", "close": 0.458908, "volume": 318213.0}, {"date": "2016-03-09", "close": 0.444262, "volume": 30828.0}, {"date": "2016-03-10", "close": 0.43938, "volume": 1302586.0}, {"date": "2016-03-11", "close": 0.449144, "volume": 70872.0}, {"date": "2016-03-14", "close": 0.449144, "volume": 24580.0}, {"date": "2016-03-15", "close": 0.458908, "volume": 40440.0}, {"date": "2016-03-16", "close": 0.458908, "volume": 15363.0}, {"date": "2016-03-18", "close": 0.458908, "volume": 59632.0}, {"date": "2016-03-22", "close": 0.419852, "volume": 5121.0}, {"date": "2016-03-23", "close": 0.371032, "volume": 1338811.0}, {"date": "2016-03-24", "close": 0.39056, "volume": 67814.0}, {"date": "2016-03-29", "close": 0.39056, "volume": 6401.0}, {"date": "2016-03-30", "close": 0.380796, "volume": 7855.0}, {"date": "2016-03-31", "close": 0.371032, "volume": 19214.0}, {"date": "2016-04-01", "close": 0.371032, "volume": 17975.0}, {"date": "2016-04-05", "close": 0.361268, "volume": 53833.0}, {"date": "2016-04-06", "close": 0.371032, "volume": 12290.0}, {"date": "2016-04-07", "close": 0.351504, "volume": 10435.0}, {"date": "2016-04-08", "close": 0.351504, "volume": 6150.0}, {"date": "2016-04-13", "close": 0.39056, "volume": 33992.0}, {"date": "2016-04-14", "close": 0.351504, "volume": 47077.0}, {"date": "2016-04-15", "close": 0.371032, "volume": 19785.0}, {"date": "2016-04-19", "close": 0.322212, "volume": 43015.0}, {"date": "2016-04-20", "close": 0.327094, "volume": 12400.0}, {"date": "2016-04-21", "close": 0.312448, "volume": 49777.0}, {"date": "2016-04-22", "close": 0.322212, "volume": 10457.0}, {"date": "2016-04-26", "close": 0.312448, "volume": 41308.0}, {"date": "2016-04-27", "close": 0.278274, "volume": 1170988.0}, {"date": "2016-04-28", "close": 0.283156, "volume": 26237.0}, {"date": "2016-04-29", "close": 0.273392, "volume": 88386.0}, {"date": "2016-05-02", "close": 0.263628, "volume": 83703.0}, {"date": "2016-05-03", "close": 0.2441, "volume": 82854.0}, {"date": "2016-05-04", "close": 0.248982, "volume": 51977.0}, {"date": "2016-05-05", "close": 0.253864, "volume": 54180.0}, {"date": "2016-05-06", "close": 0.2441, "volume": 25604.0}, {"date": "2016-05-09", "close": 0.2441, "volume": 165957.0}, {"date": "2016-05-10", "close": 0.205044, "volume": 207455.0}, {"date": "2016-05-11", "close": 0.19528, "volume": 387239.0}, {"date": "2016-05-12", "close": 0.185516, "volume": 291525.0}, {"date": "2016-05-13", "close": 0.17087, "volume": 789022.0}, {"date": "2016-05-16", "close": 0.17087, "volume": 278974.0}, {"date": "2016-05-17", "close": 0.156224, "volume": 640523.0}, {"date": "2016-05-18", "close": 0.161106, "volume": 3964194.0}, {"date": "2016-05-19", "close": 0.14646, "volume": 1138414.0}, {"date": "2016-05-20", "close": 0.14646, "volume": 444607.0}, {"date": "2016-05-23", "close": 0.14646, "volume": 802832.0}, {"date": "2016-05-24", "close": 0.14646, "volume": 437526.0}, {"date": "2016-05-25", "close": 0.14646, "volume": 265526.0}, {"date": "2016-05-26", "close": 0.185516, "volume": 16801570.0}, {"date": "2016-05-27", "close": 0.278274, "volume": 5042372.0}, {"date": "2016-05-30", "close": 0.273392, "volume": 4397533.0}, {"date": "2016-05-31", "close": 0.253864, "volume": 600971.0}, {"date": "2016-06-01", "close": 0.273392, "volume": 529999.0}, {"date": "2016-06-02", "close": 0.263628, "volume": 131465.0}, {"date": "2016-06-03", "close": 0.273392, "volume": 27397.0}, {"date": "2016-06-06", "close": 0.2441, "volume": 347421.0}, {"date": "2016-06-07", "close": 0.229454, "volume": 562130.0}, {"date": "2016-06-08", "close": 0.258746, "volume": 395006.0}, {"date": "2016-06-09", "close": 0.2441, "volume": 201061.0}, {"date": "2016-06-10", "close": 0.263628, "volume": 47926.0}, {"date": "2016-06-14", "close": 0.263628, "volume": 193108.0}, {"date": "2016-06-15", "close": 0.253864, "volume": 95965.0}, {"date": "2016-06-16", "close": 0.2441, "volume": 332410.0}, {"date": "2016-06-17", "close": 0.229454, "volume": 148290.0}, {"date": "2016-06-20", "close": 0.234336, "volume": 219923.0}, {"date": "2016-06-21", "close": 0.239218, "volume": 19203.0}, {"date": "2016-06-22", "close": 0.234336, "volume": 256162.0}, {"date": "2016-06-23", "close": 0.253864, "volume": 211897.0}, {"date": "2016-06-24", "close": 0.248982, "volume": 38615.0}, {"date": "2016-06-27", "close": 0.248982, "volume": 57503.0}, {"date": "2016-06-28", "close": 0.26851, "volume": 126122.0}, {"date": "2016-06-29", "close": 0.263628, "volume": 406092.0}, {"date": "2016-06-30", "close": 0.26851, "volume": 286859.0}, {"date": "2016-07-01", "close": 0.283156, "volume": 220543.0}, {"date": "2016-07-04", "close": 0.302684, "volume": 192237.0}, {"date": "2016-07-05", "close": 0.307566, "volume": 189091.0}, {"date": "2016-07-06", "close": 0.312448, "volume": 60603.0}, {"date": "2016-07-08", "close": 0.346622, "volume": 113540.0}, {"date": "2016-07-11", "close": 0.34174, "volume": 204695.0}, {"date": "2016-07-12", "close": 0.307566, "volume": 79155.0}, {"date": "2016-07-13", "close": 0.302684, "volume": 15363.0}, {"date": "2016-07-14", "close": 0.302684, "volume": 34822.0}, {"date": "2016-07-15", "close": 0.302684, "volume": 36665.0}, {"date": "2016-07-18", "close": 0.302684, "volume": 39021.0}, {"date": "2016-07-19", "close": 0.307566, "volume": 50400.0}, {"date": "2016-07-21", "close": 0.312448, "volume": 39239.0}, {"date": "2016-07-22", "close": 0.327094, "volume": 7169.0}, {"date": "2016-07-25", "close": 0.29292, "volume": 25177.0}, {"date": "2016-07-26", "close": 0.278274, "volume": 7476064.0}, {"date": "2016-07-27", "close": 0.273392, "volume": 121500.0}, {"date": "2016-07-28", "close": 0.273392, "volume": 95400.0}, {"date": "2016-07-29", "close": 0.258746, "volume": 217216.0}, {"date": "2016-08-01", "close": 0.273392, "volume": 131708.0}, {"date": "2016-08-03", "close": 0.26851, "volume": 47368.0}, {"date": "2016-08-08", "close": 0.273392, "volume": 156905.0}, {"date": "2016-08-09", "close": 0.278274, "volume": 79576.0}, {"date": "2016-08-10", "close": 0.26851, "volume": 34236.0}, {"date": "2016-08-11", "close": 0.278274, "volume": 32446.0}, {"date": "2016-08-12", "close": 0.273392, "volume": 77346.0}, {"date": "2016-08-15", "close": 0.302684, "volume": 115288.0}, {"date": "2016-08-16", "close": 0.302684, "volume": 58055.0}, {"date": "2016-08-17", "close": 0.302684, "volume": 139998.0}, {"date": "2016-08-18", "close": 0.302684, "volume": 40966.0}, {"date": "2016-08-19", "close": 0.302684, "volume": 263.0}, {"date": "2016-08-22", "close": 0.283156, "volume": 12290.0}, {"date": "2016-08-23", "close": 0.283156, "volume": 23749.0}, {"date": "2016-08-24", "close": 0.283156, "volume": 123922.0}, {"date": "2016-08-25", "close": 0.26851, "volume": 34105.0}, {"date": "2016-08-26", "close": 0.273392, "volume": 173303.0}, {"date": "2016-08-29", "close": 0.29292, "volume": 32851.0}, {"date": "2016-08-30", "close": 0.283156, "volume": 133516.0}, {"date": "2016-08-31", "close": 0.375914, "volume": 5834233.0}, {"date": "2016-09-01", "close": 0.375914, "volume": 1424612.0}, {"date": "2016-09-02", "close": 0.429616, "volume": 6585158.0}, {"date": "2016-09-05", "close": 0.434498, "volume": 1006079.0}, {"date": "2016-09-06", "close": 0.429616, "volume": 49968.0}, {"date": "2016-09-07", "close": 0.429616, "volume": 490160.0}, {"date": "2016-09-08", "close": 0.410088, "volume": 1255485.0}, {"date": "2016-09-09", "close": 0.410088, "volume": 614984.0}, {"date": "2016-09-12", "close": 0.410088, "volume": 527937.0}, {"date": "2016-09-13", "close": 0.419852, "volume": 469510.0}, {"date": "2016-09-14", "close": 0.424734, "volume": 97509.0}, {"date": "2016-09-15", "close": 0.419852, "volume": 891590.0}, {"date": "2016-09-16", "close": 0.41497, "volume": 143384.0}, {"date": "2016-09-19", "close": 0.410088, "volume": 236177.0}, {"date": "2016-09-20", "close": 0.424734, "volume": 3295253.0}, {"date": "2016-09-21", "close": 0.375914, "volume": 287082.0}, {"date": "2016-09-22", "close": 0.380796, "volume": 125003.0}, {"date": "2016-09-23", "close": 0.39056, "volume": 10139.0}, {"date": "2016-09-26", "close": 0.419852, "volume": 351598.0}, {"date": "2016-09-27", "close": 0.424734, "volume": 194644.0}, {"date": "2016-09-28", "close": 0.449144, "volume": 9746424.0}, {"date": "2016-09-29", "close": 0.43938, "volume": 126141.0}, {"date": "2016-09-30", "close": 0.43938, "volume": 490478.0}, {"date": "2016-10-03", "close": 0.429616, "volume": 119982.0}, {"date": "2016-10-04", "close": 0.395442, "volume": 356149.0}, {"date": "2016-10-05", "close": 0.429616, "volume": 134575.0}, {"date": "2016-10-06", "close": 0.429616, "volume": 22532.0}, {"date": "2016-10-11", "close": 0.429616, "volume": 80969.0}, {"date": "2016-10-12", "close": 0.424734, "volume": 7815.0}, {"date": "2016-10-13", "close": 0.424734, "volume": 16387.0}, {"date": "2016-10-14", "close": 0.400324, "volume": 227027.0}, {"date": "2016-10-17", "close": 0.410088, "volume": 189228.0}, {"date": "2016-10-18", "close": 0.424734, "volume": 250577.0}, {"date": "2016-10-19", "close": 0.429616, "volume": 208249.0}, {"date": "2016-10-20", "close": 0.458908, "volume": 166990.0}, {"date": "2016-10-21", "close": 0.43938, "volume": 63499.0}, {"date": "2016-10-24", "close": 0.43938, "volume": 435821.0}, {"date": "2016-10-25", "close": 0.51261, "volume": 298637.0}, {"date": "2016-10-26", "close": 0.46379, "volume": 28264.0}, {"date": "2016-10-27", "close": 0.41497, "volume": 376331.0}, {"date": "2016-10-28", "close": 0.429616, "volume": 141401.0}, {"date": "2016-10-31", "close": 0.424734, "volume": 183094.0}, {"date": "2016-11-02", "close": 0.434498, "volume": 81752.0}, {"date": "2016-11-03", "close": 0.434498, "volume": 110948.0}, {"date": "2016-11-04", "close": 0.429616, "volume": 206703.0}, {"date": "2016-11-08", "close": 0.410088, "volume": 490841.0}, {"date": "2016-11-09", "close": 0.419852, "volume": 59023.0}, {"date": "2016-11-10", "close": 0.419852, "volume": 7293912.0}, {"date": "2016-11-11", "close": 0.41497, "volume": 244265.0}, {"date": "2016-11-14", "close": 0.429616, "volume": 82073.0}, {"date": "2016-11-16", "close": 0.419852, "volume": 188811.0}, {"date": "2016-11-17", "close": 0.410088, "volume": 8808.0}, {"date": "2016-11-18", "close": 0.410088, "volume": 67278.0}, {"date": "2016-11-21", "close": 0.419852, "volume": 38588.0}, {"date": "2016-11-22", "close": 0.41497, "volume": 274106.0}, {"date": "2016-11-23", "close": 0.39056, "volume": 423494.0}, {"date": "2016-11-24", "close": 0.400324, "volume": 178137.0}, {"date": "2016-11-25", "close": 0.39056, "volume": 536870.0}, {"date": "2016-11-28", "close": 0.351504, "volume": 357087.0}, {"date": "2016-11-29", "close": 0.34174, "volume": 1017850.0}, {"date": "2016-11-30", "close": 0.331976, "volume": 382795.0}, {"date": "2016-12-01", "close": 0.322212, "volume": 197000.0}, {"date": "2016-12-02", "close": 0.312448, "volume": 650444.0}, {"date": "2016-12-05", "close": 0.302684, "volume": 353450.0}, {"date": "2016-12-06", "close": 0.307566, "volume": 410549.0}, {"date": "2016-12-07", "close": 0.302684, "volume": 276526.0}, {"date": "2016-12-08", "close": 0.31733, "volume": 183220.0}, {"date": "2016-12-09", "close": 0.327094, "volume": 6145.0}, {"date": "2016-12-12", "close": 0.322212, "volume": 102101.0}, {"date": "2016-12-13", "close": 0.31733, "volume": 11266.0}, {"date": "2016-12-14", "close": 0.331976, "volume": 106808.0}, {"date": "2016-12-15", "close": 0.331976, "volume": 30725.0}, {"date": "2016-12-16", "close": 0.351504, "volume": 5121.0}, {"date": "2016-12-19", "close": 0.361268, "volume": 29283.0}, {"date": "2016-12-20", "close": 0.371032, "volume": 122900.0}, {"date": "2016-12-21", "close": 0.371032, "volume": 134034.0}, {"date": "2016-12-23", "close": 0.380796, "volume": 76023.0}, {"date": "2016-12-28", "close": 0.361268, "volume": 30937.0}, {"date": "2016-12-29", "close": 0.380796, "volume": 23044.0}, {"date": "2016-12-30", "close": 0.380796, "volume": 10242.0}, {"date": "2017-01-03", "close": 0.361268, "volume": 10242.0}, {"date": "2017-01-04", "close": 0.39056, "volume": 85006.0}, {"date": "2017-01-05", "close": 0.39056, "volume": 56329.0}, {"date": "2017-01-06", "close": 0.39056, "volume": 51209.0}, {"date": "2017-01-09", "close": 0.39056, "volume": 145944.0}, {"date": "2017-01-10", "close": 0.39056, "volume": 32005.0}, {"date": "2017-01-11", "close": 0.410088, "volume": 46344.0}, {"date": "2017-01-12", "close": 0.395442, "volume": 41447.0}, {"date": "2017-01-13", "close": 0.371032, "volume": 56090.0}, {"date": "2017-01-16", "close": 0.331976, "volume": 123925.0}, {"date": "2017-01-17", "close": 0.351504, "volume": 26628.0}, {"date": "2017-01-18", "close": 0.351504, "volume": 134240.0}, {"date": "2017-01-20", "close": 0.371032, "volume": 17411.0}, {"date": "2017-01-23", "close": 0.371032, "volume": 43246.0}, {"date": "2017-01-24", "close": 0.39056, "volume": 164375.0}, {"date": "2017-01-25", "close": 0.385678, "volume": 119563.0}, {"date": "2017-01-27", "close": 0.39056, "volume": 17147.0}, {"date": "2017-01-30", "close": 0.385678, "volume": 57571.0}, {"date": "2017-01-31", "close": 0.3876308, "volume": 102417.0}, {"date": "2017-02-01", "close": 0.385678, "volume": 23.0}, {"date": "2017-02-06", "close": 0.385678, "volume": 35846.0}, {"date": "2017-02-08", "close": 0.385678, "volume": 55711.0}, {"date": "2017-02-15", "close": 0.380796, "volume": 40967.0}, {"date": "2017-02-20", "close": 0.361268, "volume": 139935.0}, {"date": "2017-02-21", "close": 0.380796, "volume": 35846.0}, {"date": "2017-02-23", "close": 0.385678, "volume": 41223.0}, {"date": "2017-02-28", "close": 0.380796, "volume": 86558.0}, {"date": "2017-03-09", "close": 0.34174, "volume": 11266.0}, {"date": "2017-03-10", "close": 0.34174, "volume": 58891.0}, {"date": "2017-03-13", "close": 0.34174, "volume": 11266.0}, {"date": "2017-03-14", "close": 0.34174, "volume": 15363.0}, {"date": "2017-03-15", "close": 0.356386, "volume": 7165.0}, {"date": "2017-03-16", "close": 0.351504, "volume": 32211.0}, {"date": "2017-03-17", "close": 0.34174, "volume": 67595.0}, {"date": "2017-03-20", "close": 0.346622, "volume": 17053.0}, {"date": "2017-03-21", "close": 0.346622, "volume": 22988.0}, {"date": "2017-03-22", "close": 0.34174, "volume": 41874.0}, {"date": "2017-03-27", "close": 0.34174, "volume": 415355.0}, {"date": "2017-03-28", "close": 0.34174, "volume": 134099.0}, {"date": "2017-03-29", "close": 0.34174, "volume": 52812.0}, {"date": "2017-03-30", "close": 0.361268, "volume": 28687.0}, {"date": "2017-03-31", "close": 0.34174, "volume": 20227.0}, {"date": "2017-04-03", "close": 0.331976, "volume": 84755.0}, {"date": "2017-04-04", "close": 0.331976, "volume": 52232.0}, {"date": "2017-04-05", "close": 0.331976, "volume": 180971.0}, {"date": "2017-04-06", "close": 0.34174, "volume": 51209.0}, {"date": "2017-04-10", "close": 0.34174, "volume": 19751.0}, {"date": "2017-04-12", "close": 0.331976, "volume": 102.0}, {"date": "2017-04-13", "close": 0.331976, "volume": 27653.0}, {"date": "2017-04-18", "close": 0.322212, "volume": 52438.0}, {"date": "2017-04-19", "close": 0.331976, "volume": 56329.0}, {"date": "2017-04-21", "close": 0.351504, "volume": 5121.0}, {"date": "2017-04-24", "close": 0.312448, "volume": 1445.0}, {"date": "2017-04-26", "close": 0.331976, "volume": 16311.0}, {"date": "2017-04-28", "close": 0.331976, "volume": 26874.0}, {"date": "2017-05-02", "close": 0.331976, "volume": 40967.0}, {"date": "2017-05-03", "close": 0.331976, "volume": 46088.0}, {"date": "2017-05-05", "close": 0.331976, "volume": 353537.0}, {"date": "2017-05-09", "close": 0.327094, "volume": 7290.0}, {"date": "2017-05-10", "close": 0.331976, "volume": 51209.0}, {"date": "2017-05-11", "close": 0.327094, "volume": 39412.0}, {"date": "2017-05-12", "close": 0.327094, "volume": 4711.0}, {"date": "2017-05-15", "close": 0.31733, "volume": 29599.0}, {"date": "2017-05-16", "close": 0.312448, "volume": 75835.0}, {"date": "2017-05-17", "close": 0.302684, "volume": 158159.0}, {"date": "2017-05-18", "close": 0.312448, "volume": 30725.0}, {"date": "2017-05-19", "close": 0.312448, "volume": 31135.0}, {"date": "2017-05-22", "close": 0.29292, "volume": 64195.0}, {"date": "2017-05-23", "close": 0.327094, "volume": 51209.0}, {"date": "2017-05-25", "close": 0.29292, "volume": 460877.0}, {"date": "2017-05-26", "close": 0.29292, "volume": 1786481.0}, {"date": "2017-05-29", "close": 0.302684, "volume": 595963.0}, {"date": "2017-05-30", "close": 0.307566, "volume": 36465.0}, {"date": "2017-05-31", "close": 0.302684, "volume": 59494.0}, {"date": "2017-06-01", "close": 0.302684, "volume": 317.0}, {"date": "2017-06-05", "close": 0.34174, "volume": 54099.0}, {"date": "2017-06-07", "close": 0.322212, "volume": 53257.0}, {"date": "2017-06-09", "close": 0.331976, "volume": 30725.0}, {"date": "2017-06-13", "close": 0.327094, "volume": 153781.0}, {"date": "2017-06-15", "close": 0.312448, "volume": 36923.0}, {"date": "2017-06-16", "close": 0.307566, "volume": 7137.0}, {"date": "2017-06-19", "close": 0.302684, "volume": 27393.0}, {"date": "2017-06-21", "close": 0.302684, "volume": 201612.0}, {"date": "2017-06-23", "close": 0.302684, "volume": 57817.0}, {"date": "2017-06-26", "close": 0.307566, "volume": 51352.0}, {"date": "2017-06-27", "close": 0.297802, "volume": 157706.0}, {"date": "2017-06-28", "close": 0.297802, "volume": 50426.0}, {"date": "2017-06-29", "close": 0.297802, "volume": 5838.0}, {"date": "2017-06-30", "close": 0.307566, "volume": 70567.0}, {"date": "2017-07-03", "close": 0.307566, "volume": 30850.0}, {"date": "2017-07-04", "close": 0.29292, "volume": 116755.0}, {"date": "2017-07-06", "close": 0.327094, "volume": 45832.0}, {"date": "2017-07-12", "close": 0.322212, "volume": 35846.0}, {"date": "2017-07-13", "close": 0.312448, "volume": 3585.0}, {"date": "2017-07-14", "close": 0.302684, "volume": 72258.0}, {"date": "2017-07-17", "close": 0.29292, "volume": 113683.0}, {"date": "2017-07-18", "close": 0.302684, "volume": 151463.0}, {"date": "2017-07-19", "close": 0.322212, "volume": 12290.0}, {"date": "2017-07-21", "close": 0.307566, "volume": 112659.0}, {"date": "2017-07-25", "close": 0.322212, "volume": 29709.0}, {"date": "2017-07-26", "close": 0.322212, "volume": 19971.0}, {"date": "2017-08-01", "close": 0.34174, "volume": 62935.0}, {"date": "2017-08-02", "close": 0.351504, "volume": 66571.0}, {"date": "2017-08-04", "close": 0.34174, "volume": 7169.0}, {"date": "2017-08-07", "close": 0.351504, "volume": 76813.0}, {"date": "2017-08-08", "close": 0.322212, "volume": 5121.0}, {"date": "2017-08-10", "close": 0.34174, "volume": 51209.0}, {"date": "2017-08-14", "close": 0.351504, "volume": 15363.0}, {"date": "2017-08-15", "close": 0.351504, "volume": 54883.0}, {"date": "2017-08-16", "close": 0.331976, "volume": 34319.0}, {"date": "2017-08-17", "close": 0.331976, "volume": 79570.0}, {"date": "2017-08-18", "close": 0.34174, "volume": 107538.0}, {"date": "2017-08-21", "close": 0.351504, "volume": 8490.0}, {"date": "2017-08-22", "close": 0.336858, "volume": 94512.0}, {"date": "2017-08-23", "close": 0.336858, "volume": 16207.0}, {"date": "2017-08-25", "close": 0.361268, "volume": 212895.0}, {"date": "2017-08-28", "close": 0.371032, "volume": 62864.0}, {"date": "2017-08-29", "close": 0.385678, "volume": 23669.0}, {"date": "2017-08-30", "close": 0.39056, "volume": 188333.0}, {"date": "2017-08-31", "close": 0.380796, "volume": 52274.0}, {"date": "2017-09-01", "close": 0.380796, "volume": 28492.0}, {"date": "2017-09-05", "close": 0.34174, "volume": 51454.0}, {"date": "2017-09-06", "close": 0.361268, "volume": 17397.0}, {"date": "2017-09-07", "close": 0.346622, "volume": 214875.0}, {"date": "2017-09-08", "close": 0.346622, "volume": 302130.0}, {"date": "2017-09-13", "close": 0.34174, "volume": 25604.0}, {"date": "2017-09-14", "close": 0.34174, "volume": 61450.0}, {"date": "2017-09-15", "close": 0.346622, "volume": 73921.0}, {"date": "2017-09-18", "close": 0.36615, "volume": 87054.0}, {"date": "2017-09-19", "close": 0.356386, "volume": 17923.0}, {"date": "2017-09-21", "close": 0.331976, "volume": 596576.0}, {"date": "2017-09-22", "close": 0.331976, "volume": 295578.0}, {"date": "2017-09-25", "close": 0.31733, "volume": 279341.0}, {"date": "2017-09-26", "close": 0.322212, "volume": 257769.0}, {"date": "2017-09-27", "close": 0.322212, "volume": 27669.0}, {"date": "2017-09-28", "close": 0.331976, "volume": 209448.0}, {"date": "2017-09-29", "close": 0.331976, "volume": 58138.0}, {"date": "2017-10-02", "close": 0.331976, "volume": 32230.0}, {"date": "2017-10-03", "close": 0.322212, "volume": 26612.0}, {"date": "2017-10-04", "close": 0.331976, "volume": 306548.0}, {"date": "2017-10-05", "close": 0.331976, "volume": 298172.0}, {"date": "2017-10-06", "close": 0.312448, "volume": 1684909.0}, {"date": "2017-10-09", "close": 0.322212, "volume": 207588.0}, {"date": "2017-10-11", "close": 0.322212, "volume": 1505.0}, {"date": "2017-10-12", "close": 0.322212, "volume": 131.0}, {"date": "2017-10-13", "close": 0.322212, "volume": 279215.0}, {"date": "2017-10-16", "close": 0.312448, "volume": 158051.0}, {"date": "2017-10-17", "close": 0.307566, "volume": 171036.0}, {"date": "2017-10-18", "close": 0.322212, "volume": 144980.0}, {"date": "2017-10-20", "close": 0.307566, "volume": 45832.0}, {"date": "2017-10-23", "close": 0.322212, "volume": 186399.0}, {"date": "2017-10-24", "close": 0.312448, "volume": 100098.0}, {"date": "2017-10-27", "close": 0.307566, "volume": 154200.0}, {"date": "2017-10-30", "close": 0.307566, "volume": 23412.0}, {"date": "2017-10-31", "close": 0.307566, "volume": 87054.0}, {"date": "2017-11-01", "close": 0.307566, "volume": 87300.0}, {"date": "2017-11-02", "close": 0.307566, "volume": 487291.0}, {"date": "2017-11-03", "close": 0.302684, "volume": 111485.0}, {"date": "2017-11-06", "close": 0.297802, "volume": 119844.0}, {"date": "2017-11-07", "close": 0.297802, "volume": 95758.0}, {"date": "2017-11-08", "close": 0.297802, "volume": 51209.0}, {"date": "2017-11-09", "close": 0.29292, "volume": 206555.0}, {"date": "2017-11-10", "close": 0.29292, "volume": 197153.0}, {"date": "2017-11-13", "close": 0.29292, "volume": 291479.0}, {"date": "2017-11-14", "close": 0.29292, "volume": 92035.0}, {"date": "2017-11-15", "close": 0.29292, "volume": 199508.0}, {"date": "2017-11-16", "close": 0.29292, "volume": 29090.0}, {"date": "2017-11-17", "close": 0.29292, "volume": 222788.0}, {"date": "2017-11-20", "close": 0.302684, "volume": 202069.0}, {"date": "2017-11-21", "close": 0.302684, "volume": 176157.0}, {"date": "2017-11-22", "close": 0.302684, "volume": 120393.0}, {"date": "2017-11-23", "close": 0.302684, "volume": 359735.0}, {"date": "2017-11-27", "close": 0.29292, "volume": 282671.0}, {"date": "2017-11-28", "close": 0.297802, "volume": 174109.0}, {"date": "2017-11-29", "close": 0.29292, "volume": 144268.0}, {"date": "2017-11-30", "close": 0.29292, "volume": 190323.0}, {"date": "2017-12-01", "close": 0.29292, "volume": 35834.0}, {"date": "2017-12-04", "close": 0.29292, "volume": 131529.0}, {"date": "2017-12-05", "close": 0.29292, "volume": 102417.0}, {"date": "2017-12-06", "close": 0.288038, "volume": 145961.0}, {"date": "2017-12-08", "close": 0.29292, "volume": 10242.0}, {"date": "2017-12-11", "close": 0.29292, "volume": 61450.0}, {"date": "2017-12-12", "close": 0.29292, "volume": 107545.0}, {"date": "2017-12-13", "close": 0.297802, "volume": 6827.0}, {"date": "2017-12-14", "close": 0.288038, "volume": 110610.0}, {"date": "2017-12-18", "close": 0.288038, "volume": 9218.0}, {"date": "2017-12-19", "close": 0.29292, "volume": 4762057.0}, {"date": "2017-12-20", "close": 0.288038, "volume": 151433.0}, {"date": "2017-12-21", "close": 0.29292, "volume": 21684.0}, {"date": "2017-12-22", "close": 0.351504, "volume": 2033459.0}, {"date": "2017-12-27", "close": 0.351504, "volume": 156531.0}, {"date": "2017-12-28", "close": 0.346622, "volume": 160868.0}, {"date": "2017-12-29", "close": 0.346622, "volume": 341426.0}, {"date": "2018-01-02", "close": 0.351504, "volume": 14543.0}, {"date": "2018-01-03", "close": 0.361268, "volume": 30725.0}, {"date": "2018-01-04", "close": 0.371032, "volume": 895227.0}, {"date": "2018-01-05", "close": 0.361268, "volume": 89359.0}, {"date": "2018-01-08", "close": 0.361268, "volume": 18435.0}, {"date": "2018-01-09", "close": 0.34174, "volume": 28395.0}, {"date": "2018-01-10", "close": 0.346622, "volume": 17786.0}, {"date": "2018-01-11", "close": 0.356386, "volume": 32873.0}, {"date": "2018-01-15", "close": 0.351504, "volume": 51209.0}, {"date": "2018-01-18", "close": 0.34174, "volume": 159331.0}, {"date": "2018-01-19", "close": 0.34174, "volume": 16705.0}, {"date": "2018-01-23", "close": 0.336858, "volume": 435998.0}, {"date": "2018-01-24", "close": 0.331976, "volume": 102417.0}, {"date": "2018-01-29", "close": 0.336858, "volume": 40967.0}, {"date": "2018-01-30", "close": 0.34174, "volume": 815865.0}, {"date": "2018-01-31", "close": 0.346622, "volume": 11483.0}, {"date": "2018-02-01", "close": 0.34174, "volume": 102417.0}, {"date": "2018-02-02", "close": 0.34174, "volume": 174109.0}, {"date": "2018-02-05", "close": 0.331976, "volume": 31899.0}, {"date": "2018-02-06", "close": 0.331976, "volume": 133555.0}, {"date": "2018-02-07", "close": 0.327094, "volume": 2504097.0}, {"date": "2018-02-08", "close": 0.331976, "volume": 56737.0}, {"date": "2018-02-09", "close": 0.327094, "volume": 436602.0}, {"date": "2018-02-12", "close": 0.322212, "volume": 125324.0}, {"date": "2018-02-15", "close": 0.322212, "volume": 4404.0}, {"date": "2018-02-16", "close": 0.331976, "volume": 24341.0}, {"date": "2018-02-19", "close": 0.331976, "volume": 46088.0}, {"date": "2018-02-20", "close": 0.312448, "volume": 300326.0}, {"date": "2018-02-21", "close": 0.307566, "volume": 149830.0}, {"date": "2018-02-22", "close": 0.29292, "volume": 410612.0}, {"date": "2018-02-23", "close": 0.283156, "volume": 171549.0}, {"date": "2018-02-26", "close": 0.273392, "volume": 74048.0}, {"date": "2018-02-27", "close": 0.273392, "volume": 236309.0}, {"date": "2018-03-01", "close": 0.302684, "volume": 25604.0}, {"date": "2018-03-02", "close": 0.288038, "volume": 22532.0}, {"date": "2018-03-05", "close": 0.283156, "volume": 15420.0}, {"date": "2018-03-06", "close": 0.273392, "volume": 20007.0}, {"date": "2018-03-07", "close": 0.273392, "volume": 146300.0}, {"date": "2018-03-08", "close": 0.278274, "volume": 51176.0}, {"date": "2018-03-09", "close": 0.283156, "volume": 444025.0}, {"date": "2018-03-12", "close": 0.283156, "volume": 3078.0}, {"date": "2018-03-13", "close": 0.273392, "volume": 255337.0}, {"date": "2018-03-14", "close": 0.273392, "volume": 79051.0}, {"date": "2018-03-15", "close": 0.26851, "volume": 128785.0}, {"date": "2018-03-20", "close": 0.273392, "volume": 20074.0}, {"date": "2018-03-22", "close": 0.26851, "volume": 14976.0}, {"date": "2018-03-26", "close": 0.26851, "volume": 25830.0}, {"date": "2018-03-27", "close": 0.273392, "volume": 22532.0}, {"date": "2018-03-29", "close": 0.273392, "volume": 1004.0}, {"date": "2018-04-03", "close": 0.283156, "volume": 13314.0}, {"date": "2018-04-04", "close": 0.297802, "volume": 46489.0}, {"date": "2018-04-05", "close": 0.312448, "volume": 3042.0}, {"date": "2018-04-06", "close": 0.283156, "volume": 362814.0}, {"date": "2018-04-09", "close": 0.29292, "volume": 4199.0}, {"date": "2018-04-10", "close": 0.297802, "volume": 52233.0}, {"date": "2018-04-12", "close": 0.2997548, "volume": 35846.0}, {"date": "2018-04-13", "close": 0.283156, "volume": 60814.0}, {"date": "2018-04-16", "close": 0.283156, "volume": 8237.0}, {"date": "2018-04-18", "close": 0.302684, "volume": 3281.0}, {"date": "2018-04-19", "close": 0.297802, "volume": 5121.0}, {"date": "2018-04-20", "close": 0.297802, "volume": 1690.0}, {"date": "2018-04-24", "close": 0.283156, "volume": 11751.0}, {"date": "2018-04-27", "close": 0.29292, "volume": 12081.0}, {"date": "2018-04-30", "close": 0.29292, "volume": 11761.0}, {"date": "2018-05-02", "close": 0.29292, "volume": 102417.0}, {"date": "2018-05-03", "close": 0.29292, "volume": 26363.0}, {"date": "2018-05-04", "close": 0.29292, "volume": 30725.0}, {"date": "2018-05-07", "close": 0.29292, "volume": 26901.0}, {"date": "2018-05-09", "close": 0.29292, "volume": 3824.0}, {"date": "2018-05-10", "close": 0.29292, "volume": 8394.0}, {"date": "2018-05-11", "close": 0.29292, "volume": 43271.0}, {"date": "2018-05-14", "close": 0.29292, "volume": 25195.0}, {"date": "2018-05-15", "close": 0.29292, "volume": 14594.0}, {"date": "2018-05-16", "close": 0.29292, "volume": 2560.0}, {"date": "2018-05-17", "close": 0.307566, "volume": 84825.0}, {"date": "2018-05-21", "close": 0.312448, "volume": 6401.0}, {"date": "2018-05-22", "close": 0.31733, "volume": 93455.0}, {"date": "2018-05-25", "close": 0.302684, "volume": 31982.0}, {"date": "2018-05-28", "close": 0.307566, "volume": 51209.0}, {"date": "2018-05-30", "close": 0.307566, "volume": 2560.0}, {"date": "2018-06-01", "close": 0.307566, "volume": 38903.0}, {"date": "2018-06-04", "close": 0.302684, "volume": 265302.0}, {"date": "2018-06-05", "close": 0.302684, "volume": 3973.0}, {"date": "2018-06-07", "close": 0.302684, "volume": 30239.0}, {"date": "2018-06-08", "close": 0.302684, "volume": 36456.0}, {"date": "2018-06-12", "close": 0.297802, "volume": 49160.0}, {"date": "2018-06-13", "close": 0.297802, "volume": 3073.0}, {"date": "2018-06-15", "close": 0.288038, "volume": 121433.0}, {"date": "2018-06-18", "close": 0.351504, "volume": 1060114.0}, {"date": "2018-06-19", "close": 0.34174, "volume": 135565.0}, {"date": "2018-06-20", "close": 0.34174, "volume": 60601.0}, {"date": "2018-06-21", "close": 0.351504, "volume": 245059.0}, {"date": "2018-06-22", "close": 0.351504, "volume": 18946.0}, {"date": "2018-06-25", "close": 0.351504, "volume": 80451.0}, {"date": "2018-06-26", "close": 0.361268, "volume": 27270.0}, {"date": "2018-06-28", "close": 0.361268, "volume": 1100.0}, {"date": "2018-06-29", "close": 0.346622, "volume": 198887.0}, {"date": "2018-07-03", "close": 0.361268, "volume": 13409.0}, {"date": "2018-07-04", "close": 0.361268, "volume": 51209.0}, {"date": "2018-07-06", "close": 0.351504, "volume": 61000.0}, {"date": "2018-07-09", "close": 0.351504, "volume": 6973.0}, {"date": "2018-07-10", "close": 0.351504, "volume": 17411.0}, {"date": "2018-07-11", "close": 0.351504, "volume": 25604.0}, {"date": "2018-07-13", "close": 0.361268, "volume": 15260.0}, {"date": "2018-07-16", "close": 0.361268, "volume": 7976.0}, {"date": "2018-07-17", "close": 0.361268, "volume": 192693.0}, {"date": "2018-07-18", "close": 0.356386, "volume": 51209.0}, {"date": "2018-07-20", "close": 0.36615, "volume": 23262.0}, {"date": "2018-07-23", "close": 0.371032, "volume": 35686.0}, {"date": "2018-07-24", "close": 0.356386, "volume": 30725.0}, {"date": "2018-08-01", "close": 0.356386, "volume": 29701.0}, {"date": "2018-08-02", "close": 0.361268, "volume": 15363.0}, {"date": "2018-08-03", "close": 0.361268, "volume": 12802.0}, {"date": "2018-08-06", "close": 0.361268, "volume": 3073.0}, {"date": "2018-08-07", "close": 0.361268, "volume": 40650.0}, {"date": "2018-08-13", "close": 0.361268, "volume": 25604.0}, {"date": "2018-08-14", "close": 0.351504, "volume": 5121.0}, {"date": "2018-08-15", "close": 0.371032, "volume": 35846.0}, {"date": "2018-08-16", "close": 0.371032, "volume": 25613.0}, {"date": "2018-08-17", "close": 0.371032, "volume": 7184.0}, {"date": "2018-08-20", "close": 0.375914, "volume": 7963.0}, {"date": "2018-08-21", "close": 0.371032, "volume": 40989.0}, {"date": "2018-08-22", "close": 0.371032, "volume": 1.0}, {"date": "2018-08-23", "close": 0.371032, "volume": 6.0}, {"date": "2018-08-24", "close": 0.380796, "volume": 35030.0}, {"date": "2018-08-27", "close": 0.39056, "volume": 900.0}, {"date": "2018-08-28", "close": 0.395442, "volume": 31873.0}, {"date": "2018-08-29", "close": 0.400324, "volume": 446833.0}, {"date": "2018-08-30", "close": 0.405206, "volume": 26363.0}, {"date": "2018-08-31", "close": 0.424734, "volume": 62745.0}, {"date": "2018-09-03", "close": 0.410088, "volume": 238477.0}, {"date": "2018-09-04", "close": 0.405206, "volume": 37894.0}, {"date": "2018-09-05", "close": 0.410088, "volume": 45156.0}, {"date": "2018-09-06", "close": 0.405206, "volume": 28677.0}, {"date": "2018-09-07", "close": 0.419852, "volume": 2560.0}, {"date": "2018-09-10", "close": 0.405206, "volume": 10242.0}, {"date": "2018-09-11", "close": 0.400324, "volume": 92829.0}, {"date": "2018-09-12", "close": 0.395442, "volume": 62372.0}, {"date": "2018-09-13", "close": 0.434498, "volume": 194804.0}, {"date": "2018-09-14", "close": 0.395442, "volume": 37273.0}, {"date": "2018-09-17", "close": 0.400324, "volume": 30725.0}, {"date": "2018-09-19", "close": 0.400324, "volume": 63918.0}, {"date": "2018-09-20", "close": 0.395442, "volume": 33431.0}, {"date": "2018-09-21", "close": 0.400324, "volume": 288663.0}, {"date": "2018-09-24", "close": 0.395442, "volume": 15109.0}, {"date": "2018-09-25", "close": 0.400324, "volume": 15363.0}, {"date": "2018-09-26", "close": 0.410088, "volume": 41991.0}, {"date": "2018-09-27", "close": 0.410088, "volume": 204689.0}, {"date": "2018-09-28", "close": 0.424734, "volume": 23803.0}, {"date": "2018-10-01", "close": 0.429616, "volume": 30834.0}, {"date": "2018-10-04", "close": 0.419852, "volume": 987.0}, {"date": "2018-10-08", "close": 0.410088, "volume": 45809.0}, {"date": "2018-10-09", "close": 0.410088, "volume": 149502.0}, {"date": "2018-10-11", "close": 0.419852, "volume": 27881.0}, {"date": "2018-10-22", "close": 0.395442, "volume": 41385.0}, {"date": "2018-10-23", "close": 0.400324, "volume": 134745.0}, {"date": "2018-10-30", "close": 0.39056, "volume": 11266.0}, {"date": "2018-11-08", "close": 0.351504, "volume": 54996.0}, {"date": "2018-11-13", "close": 0.346622, "volume": 54650.0}, {"date": "2018-11-20", "close": 0.322212, "volume": 20483.0}, {"date": "2018-11-21", "close": 0.312448, "volume": 78055.0}, {"date": "2018-11-22", "close": 0.31733, "volume": 5121.0}, {"date": "2018-11-23", "close": 0.322212, "volume": 137068.0}, {"date": "2018-11-26", "close": 0.322212, "volume": 3618.0}, {"date": "2018-11-27", "close": 0.322212, "volume": 30725.0}, {"date": "2018-11-28", "close": 0.312448, "volume": 34822.0}, {"date": "2018-11-29", "close": 0.31733, "volume": 176911.0}, {"date": "2018-11-30", "close": 0.302684, "volume": 25604.0}, {"date": "2018-12-03", "close": 0.312448, "volume": 33286.0}, {"date": "2018-12-04", "close": 0.312448, "volume": 15955.0}, {"date": "2018-12-06", "close": 0.312448, "volume": 205486.0}, {"date": "2018-12-07", "close": 0.31733, "volume": 183915.0}, {"date": "2018-12-10", "close": 0.297802, "volume": 4357739.0}, {"date": "2018-12-14", "close": 0.307566, "volume": 14594.0}, {"date": "2018-12-17", "close": 0.307566, "volume": 15363.0}, {"date": "2018-12-20", "close": 0.31733, "volume": 20709.0}, {"date": "2018-12-21", "close": 0.31733, "volume": 29391.0}, {"date": "2018-12-24", "close": 0.312448, "volume": 32702.0}, {"date": "2018-12-27", "close": 0.34174, "volume": 70110.0}, {"date": "2018-12-28", "close": 0.331976, "volume": 46088.0}, {"date": "2019-01-02", "close": 0.331976, "volume": 8102.0}, {"date": "2019-01-03", "close": 0.331976, "volume": 2988.0}, {"date": "2019-01-07", "close": 0.322212, "volume": 15471.0}, {"date": "2019-01-08", "close": 0.31733, "volume": 61342.0}, {"date": "2019-01-09", "close": 0.31733, "volume": 6247.0}, {"date": "2019-01-10", "close": 0.3192828, "volume": 3073.0}, {"date": "2019-01-14", "close": 0.312448, "volume": 51106.0}, {"date": "2019-01-17", "close": 0.312448, "volume": 9218.0}, {"date": "2019-01-18", "close": 0.312448, "volume": 384.0}, {"date": "2019-01-22", "close": 0.302684, "volume": 2688.0}, {"date": "2019-01-23", "close": 0.29292, "volume": 45440.0}, {"date": "2019-01-24", "close": 0.297802, "volume": 1.0}, {"date": "2019-01-31", "close": 0.297802, "volume": 46111.0}, {"date": "2019-02-01", "close": 0.297802, "volume": 77125.0}, {"date": "2019-02-04", "close": 0.297802, "volume": 4970.0}, {"date": "2019-02-05", "close": 0.297802, "volume": 154.0}, {"date": "2019-02-06", "close": 0.29292, "volume": 40967.0}, {"date": "2019-02-08", "close": 0.29292, "volume": 7202.0}, {"date": "2019-02-15", "close": 0.283156, "volume": 7147.0}, {"date": "2019-02-19", "close": 0.278274, "volume": 11508.0}, {"date": "2019-02-20", "close": 0.283156, "volume": 18726.0}, {"date": "2019-02-21", "close": 0.34174, "volume": 171807.0}, {"date": "2019-02-22", "close": 0.356386, "volume": 25867.0}, {"date": "2019-02-25", "close": 0.371032, "volume": 11158.0}, {"date": "2019-02-26", "close": 0.346622, "volume": 25399.0}, {"date": "2019-02-28", "close": 0.371032, "volume": 16172.0}, {"date": "2019-03-06", "close": 0.346622, "volume": 182200.0}, {"date": "2019-03-07", "close": 0.346622, "volume": 10242.0}, {"date": "2019-03-12", "close": 0.346622, "volume": 105222.0}, {"date": "2019-03-13", "close": 0.351504, "volume": 112659.0}, {"date": "2019-03-18", "close": 0.346622, "volume": 18854.0}, {"date": "2019-03-20", "close": 0.346622, "volume": 11856.0}, {"date": "2019-03-21", "close": 0.351504, "volume": 10242.0}, {"date": "2019-03-22", "close": 0.356386, "volume": 86417.0}, {"date": "2019-03-25", "close": 0.346622, "volume": 28873.0}, {"date": "2019-03-27", "close": 0.356386, "volume": 26628.0}, {"date": "2019-03-28", "close": 0.361268, "volume": 45957.0}, {"date": "2019-04-01", "close": 0.351504, "volume": 39943.0}, {"date": "2019-04-02", "close": 0.351504, "volume": 46088.0}, {"date": "2019-04-03", "close": 0.351504, "volume": 25852.0}, {"date": "2019-04-05", "close": 0.346622, "volume": 35846.0}, {"date": "2019-04-09", "close": 0.356386, "volume": 27960.0}, {"date": "2019-04-11", "close": 0.346622, "volume": 22532.0}, {"date": "2019-04-12", "close": 0.351504, "volume": 46088.0}, {"date": "2019-04-15", "close": 0.346622, "volume": 5753.0}, {"date": "2019-04-17", "close": 0.351504, "volume": 25604.0}, {"date": "2019-04-18", "close": 0.351504, "volume": 6601.0}, {"date": "2019-04-23", "close": 0.351504, "volume": 64292.0}, {"date": "2019-04-24", "close": 0.351504, "volume": 16394.0}, {"date": "2019-04-26", "close": 0.36615, "volume": 12507.0}, {"date": "2019-04-30", "close": 0.36615, "volume": 19309.0}, {"date": "2019-05-01", "close": 0.346622, "volume": 42814.0}, {"date": "2019-05-02", "close": 0.346622, "volume": 2048.0}, {"date": "2019-05-03", "close": 0.34174, "volume": 77482.0}, {"date": "2019-05-07", "close": 0.346622, "volume": 20483.0}, {"date": "2019-05-09", "close": 0.346622, "volume": 10242.0}, {"date": "2019-05-10", "close": 0.346622, "volume": 22432.0}, {"date": "2019-05-14", "close": 0.346622, "volume": 10242.0}, {"date": "2019-05-15", "close": 0.346622, "volume": 36460.0}, {"date": "2019-05-17", "close": 0.34174, "volume": 30725.0}, {"date": "2019-05-20", "close": 0.312448, "volume": 12275.0}, {"date": "2019-05-21", "close": 0.312448, "volume": 21508.0}, {"date": "2019-05-22", "close": 0.331976, "volume": 40213.0}, {"date": "2019-05-23", "close": 0.336858, "volume": 15569.0}, {"date": "2019-05-28", "close": 0.336858, "volume": 5121.0}, {"date": "2019-05-29", "close": 0.322212, "volume": 5121.0}, {"date": "2019-05-30", "close": 0.327094, "volume": 5121.0}, {"date": "2019-05-31", "close": 0.327094, "volume": 5460.0}, {"date": "2019-06-03", "close": 0.322212, "volume": 103178.0}, {"date": "2019-06-05", "close": 0.322212, "volume": 45462.0}, {"date": "2019-06-06", "close": 0.322212, "volume": 1849.0}, {"date": "2019-06-07", "close": 0.322212, "volume": 54281.0}, {"date": "2019-06-11", "close": 0.322212, "volume": 71692.0}, {"date": "2019-06-12", "close": 0.312448, "volume": 29264.0}, {"date": "2019-06-13", "close": 0.31733, "volume": 4794.0}, {"date": "2019-06-17", "close": 0.322212, "volume": 10429.0}, {"date": "2019-06-19", "close": 0.322212, "volume": 39103.0}, {"date": "2019-06-25", "close": 0.31733, "volume": 47582.0}, {"date": "2019-06-26", "close": 0.307566, "volume": 6067.0}, {"date": "2019-06-27", "close": 0.312448, "volume": 20483.0}, {"date": "2019-06-28", "close": 0.31733, "volume": 11508.0}, {"date": "2019-07-01", "close": 0.327094, "volume": 5121.0}, {"date": "2019-07-02", "close": 0.327094, "volume": 10242.0}, {"date": "2019-07-03", "close": 0.327094, "volume": 10242.0}, {"date": "2019-07-05", "close": 0.322212, "volume": 3937.0}, {"date": "2019-07-08", "close": 0.31733, "volume": 22859.0}, {"date": "2019-07-09", "close": 0.322212, "volume": 34671.0}, {"date": "2019-07-10", "close": 0.34174, "volume": 29788.0}, {"date": "2019-07-11", "close": 0.331976, "volume": 1644.0}, {"date": "2019-07-12", "close": 0.41497, "volume": 42602.0}, {"date": "2019-07-16", "close": 0.356386, "volume": 13854.0}, {"date": "2019-07-18", "close": 0.39056, "volume": 27946.0}, {"date": "2019-07-22", "close": 0.39056, "volume": 12474.0}, {"date": "2019-07-23", "close": 0.375914, "volume": 25679.0}, {"date": "2019-07-24", "close": 0.375914, "volume": 5046.0}, {"date": "2019-07-26", "close": 0.385678, "volume": 22532.0}, {"date": "2019-07-29", "close": 0.39056, "volume": 150144.0}, {"date": "2019-07-30", "close": 0.39056, "volume": 40967.0}, {"date": "2019-07-31", "close": 0.39056, "volume": 26057.0}, {"date": "2019-08-01", "close": 0.39056, "volume": 40967.0}, {"date": "2019-08-05", "close": 0.39056, "volume": 68214.0}, {"date": "2019-08-07", "close": 0.39056, "volume": 1024.0}, {"date": "2019-08-13", "close": 0.36615, "volume": 29701.0}, {"date": "2019-08-15", "close": 0.36615, "volume": 5121.0}, {"date": "2019-08-19", "close": 0.385678, "volume": 7280.0}, {"date": "2019-08-20", "close": 0.385678, "volume": 2592.0}, {"date": "2019-08-21", "close": 0.380796, "volume": 7149.0}, {"date": "2019-08-22", "close": 0.39056, "volume": 36626.0}, {"date": "2019-08-26", "close": 0.410088, "volume": 543658.0}, {"date": "2019-08-27", "close": 0.429616, "volume": 122668.0}, {"date": "2019-08-28", "close": 0.400324, "volume": 139948.0}, {"date": "2019-08-29", "close": 0.375914, "volume": 82856.0}, {"date": "2019-09-02", "close": 0.380796, "volume": 7438.0}, {"date": "2019-09-03", "close": 0.39056, "volume": 35846.0}, {"date": "2019-09-04", "close": 0.380796, "volume": 6896.0}, {"date": "2019-09-05", "close": 0.375914, "volume": 20046.0}, {"date": "2019-09-06", "close": 0.371032, "volume": 116983.0}, {"date": "2019-09-09", "close": 0.361268, "volume": 118424.0}, {"date": "2019-09-10", "close": 0.361268, "volume": 61820.0}, {"date": "2019-09-12", "close": 0.36615, "volume": 11522.0}, {"date": "2019-09-16", "close": 0.361268, "volume": 13590.0}, {"date": "2019-09-20", "close": 0.361268, "volume": 36275.0}, {"date": "2019-09-24", "close": 0.361268, "volume": 17821.0}, {"date": "2019-09-26", "close": 0.361268, "volume": 15363.0}, {"date": "2019-09-27", "close": 0.361268, "volume": 1434.0}, {"date": "2019-09-30", "close": 0.356386, "volume": 18920.0}, {"date": "2019-10-01", "close": 0.34174, "volume": 57952.0}, {"date": "2019-10-03", "close": 0.34174, "volume": 17411.0}, {"date": "2019-10-07", "close": 0.34174, "volume": 1024.0}, {"date": "2019-10-08", "close": 0.346622, "volume": 4535.0}, {"date": "2019-10-10", "close": 0.351504, "volume": 10242.0}, {"date": "2019-10-14", "close": 0.34174, "volume": 1564.0}, {"date": "2019-10-15", "close": 0.351504, "volume": 50718.0}, {"date": "2019-10-18", "close": 0.361268, "volume": 55305.0}, {"date": "2019-10-22", "close": 0.361268, "volume": 40967.0}, {"date": "2019-10-24", "close": 0.39056, "volume": 36247.0}, {"date": "2019-10-25", "close": 0.39056, "volume": 431619.0}, {"date": "2019-10-28", "close": 0.39056, "volume": 40531.0}, {"date": "2019-10-29", "close": 0.395442, "volume": 56766.0}, {"date": "2019-10-30", "close": 0.385678, "volume": 53871.0}, {"date": "2019-10-31", "close": 0.39056, "volume": 373658.0}, {"date": "2019-11-01", "close": 0.395442, "volume": 10242.0}, {"date": "2019-11-04", "close": 0.395442, "volume": 202141.0}, {"date": "2019-11-05", "close": 0.395442, "volume": 15511.0}, {"date": "2019-11-06", "close": 0.410088, "volume": 28083.0}, {"date": "2019-11-07", "close": 0.419852, "volume": 41331.0}, {"date": "2019-11-08", "close": 0.41497, "volume": 97550.0}, {"date": "2019-11-11", "close": 0.419852, "volume": 28145.0}, {"date": "2019-11-12", "close": 0.395442, "volume": 10242.0}, {"date": "2019-11-13", "close": 0.400324, "volume": 117780.0}, {"date": "2019-11-14", "close": 0.400324, "volume": 54281.0}, {"date": "2019-11-18", "close": 0.410088, "volume": 13314.0}, {"date": "2019-11-19", "close": 0.400324, "volume": 32773.0}, {"date": "2019-11-20", "close": 0.400324, "volume": 15107.0}, {"date": "2019-11-21", "close": 0.400324, "volume": 14149.0}, {"date": "2019-11-22", "close": 0.400324, "volume": 5121.0}, {"date": "2019-11-26", "close": 0.39056, "volume": 36358.0}, {"date": "2019-11-27", "close": 0.395442, "volume": 2458.0}, {"date": "2019-11-28", "close": 0.410088, "volume": 61357.0}, {"date": "2019-11-29", "close": 0.41497, "volume": 16899.0}, {"date": "2019-12-02", "close": 0.41497, "volume": 111445.0}, {"date": "2019-12-04", "close": 0.39056, "volume": 18122.0}, {"date": "2019-12-06", "close": 0.410088, "volume": 71850.0}, {"date": "2019-12-09", "close": 0.400324, "volume": 17821.0}, {"date": "2019-12-12", "close": 0.400324, "volume": 81934.0}, {"date": "2019-12-16", "close": 0.400324, "volume": 2679.0}, {"date": "2019-12-18", "close": 0.400324, "volume": 25604.0}, {"date": "2019-12-30", "close": 0.39056, "volume": 10242.0}, {"date": "2020-01-02", "close": 0.41497, "volume": 64506.0}, {"date": "2020-01-08", "close": 0.405206, "volume": 2988.0}, {"date": "2020-01-09", "close": 0.405206, "volume": 27653.0}, {"date": "2020-01-10", "close": 0.410088, "volume": 51209.0}, {"date": "2020-01-14", "close": 0.419852, "volume": 23884.0}, {"date": "2020-01-16", "close": 0.419852, "volume": 20025.0}, {"date": "2020-01-17", "close": 0.410088, "volume": 36310.0}, {"date": "2020-01-20", "close": 0.419852, "volume": 29029.0}, {"date": "2020-01-21", "close": 0.419852, "volume": 1536.0}, {"date": "2020-01-24", "close": 0.39056, "volume": 9218.0}, {"date": "2020-01-28", "close": 0.400324, "volume": 7494.0}, {"date": "2020-01-29", "close": 0.39056, "volume": 30725.0}, {"date": "2020-01-31", "close": 0.39056, "volume": 208086.0}, {"date": "2020-02-11", "close": 0.385678, "volume": 31673.0}, {"date": "2020-02-12", "close": 0.375914, "volume": 3055.0}, {"date": "2020-02-13", "close": 0.375914, "volume": 44106.0}, {"date": "2020-02-14", "close": 0.371032, "volume": 26599.0}, {"date": "2020-02-17", "close": 0.36615, "volume": 48303.0}, {"date": "2020-02-20", "close": 0.36615, "volume": 157706.0}, {"date": "2020-02-21", "close": 0.36615, "volume": 106695.0}, {"date": "2020-02-24", "close": 0.361268, "volume": 25604.0}, {"date": "2020-02-25", "close": 0.346622, "volume": 80788.0}, {"date": "2020-02-26", "close": 0.34174, "volume": 78564.0}, {"date": "2020-02-27", "close": 0.336858, "volume": 233206.0}, {"date": "2020-03-02", "close": 0.29292, "volume": 50052.0}, {"date": "2020-03-03", "close": 0.327094, "volume": 138856.0}, {"date": "2020-03-04", "close": 0.31733, "volume": 42784.0}, {"date": "2020-03-05", "close": 0.302684, "volume": 11778.0}, {"date": "2020-03-09", "close": 0.283156, "volume": 74849.0}, {"date": "2020-03-10", "close": 0.273392, "volume": 73640.0}, {"date": "2020-03-11", "close": 0.283156, "volume": 16490.0}, {"date": "2020-03-12", "close": 0.273392, "volume": 81731.0}, {"date": "2020-03-13", "close": 0.253864, "volume": 434751.0}, {"date": "2020-03-16", "close": 0.273392, "volume": 2048.0}, {"date": "2020-03-17", "close": 0.273392, "volume": 33798.0}, {"date": "2020-03-20", "close": 0.2441, "volume": 47460.0}, {"date": "2020-03-23", "close": 0.19528, "volume": 83726.0}, {"date": "2020-03-24", "close": 0.200162, "volume": 49160.0}, {"date": "2020-03-25", "close": 0.205044, "volume": 11449.0}, {"date": "2020-03-26", "close": 0.205044, "volume": 17743.0}, {"date": "2020-03-27", "close": 0.209926, "volume": 6145.0}, {"date": "2020-03-30", "close": 0.209926, "volume": 17411.0}, {"date": "2020-03-31", "close": 0.224572, "volume": 202879.0}, {"date": "2020-04-01", "close": 0.224572, "volume": 19019.0}, {"date": "2020-04-02", "close": 0.200162, "volume": 22829.0}, {"date": "2020-04-07", "close": 0.205044, "volume": 211241.0}, {"date": "2020-04-08", "close": 0.205044, "volume": 15363.0}, {"date": "2020-04-14", "close": 0.205044, "volume": 107341.0}, {"date": "2020-04-15", "close": 0.205044, "volume": 9124.0}, {"date": "2020-04-16", "close": 0.200162, "volume": 62726.0}, {"date": "2020-04-21", "close": 0.21969, "volume": 1368.0}, {"date": "2020-04-29", "close": 0.21969, "volume": 39204.0}, {"date": "2020-04-30", "close": 0.21969, "volume": 61450.0}, {"date": "2020-05-01", "close": 0.209926, "volume": 233456.0}, {"date": "2020-05-06", "close": 0.224572, "volume": 71638.0}, {"date": "2020-05-07", "close": 0.224572, "volume": 2509.0}, {"date": "2020-05-14", "close": 0.2441, "volume": 68651.0}, {"date": "2020-05-18", "close": 0.229454, "volume": 32517.0}, {"date": "2020-05-19", "close": 0.214808, "volume": 11508.0}, {"date": "2020-05-20", "close": 0.214808, "volume": 8910.0}, {"date": "2020-05-22", "close": 0.234336, "volume": 102149.0}, {"date": "2020-05-25", "close": 0.2441, "volume": 15311.0}, {"date": "2020-05-26", "close": 0.253864, "volume": 110828.0}, {"date": "2020-05-27", "close": 0.258746, "volume": 2048.0}, {"date": "2020-05-29", "close": 0.263628, "volume": 37150.0}, {"date": "2020-06-01", "close": 0.263628, "volume": 34271.0}, {"date": "2020-06-02", "close": 0.278274, "volume": 113934.0}, {"date": "2020-06-03", "close": 0.283156, "volume": 9806.0}, {"date": "2020-06-04", "close": 0.322212, "volume": 132040.0}, {"date": "2020-06-05", "close": 0.312448, "volume": 164281.0}, {"date": "2020-06-09", "close": 0.327094, "volume": 429396.0}, {"date": "2020-06-10", "close": 0.31733, "volume": 650625.0}, {"date": "2020-06-11", "close": 0.31733, "volume": 63655.0}, {"date": "2020-06-12", "close": 0.31733, "volume": 35846.0}, {"date": "2020-06-15", "close": 0.31733, "volume": 38891.0}, {"date": "2020-06-16", "close": 0.322212, "volume": 20483.0}, {"date": "2020-06-17", "close": 0.331976, "volume": 33204.0}, {"date": "2020-06-18", "close": 0.327094, "volume": 66571.0}, {"date": "2020-06-19", "close": 0.331976, "volume": 170263.0}, {"date": "2020-06-22", "close": 0.331976, "volume": 114777.0}, {"date": "2020-06-23", "close": 0.331976, "volume": 63499.0}, {"date": "2020-06-24", "close": 0.331976, "volume": 104424.0}, {"date": "2020-06-25", "close": 0.336858, "volume": 136720.0}, {"date": "2020-06-26", "close": 0.34174, "volume": 45004.0}, {"date": "2020-06-29", "close": 0.34174, "volume": 135190.0}, {"date": "2020-06-30", "close": 0.34174, "volume": 704041.0}, {"date": "2020-07-01", "close": 0.29292, "volume": 20483.0}, {"date": "2020-07-08", "close": 0.31733, "volume": 6687.0}, {"date": "2020-07-10", "close": 0.31733, "volume": 6239.0}, {"date": "2020-07-14", "close": 0.302684, "volume": 77349.0}, {"date": "2020-07-16", "close": 0.263628, "volume": 67195.0}, {"date": "2020-07-21", "close": 0.302684, "volume": 28739.0}, {"date": "2020-07-22", "close": 0.302684, "volume": 3277.0}, {"date": "2020-07-27", "close": 0.278274, "volume": 29875.0}, {"date": "2020-07-28", "close": 0.288038, "volume": 78735.0}, {"date": "2020-07-30", "close": 0.322212, "volume": 102724.0}, {"date": "2020-07-31", "close": 0.31733, "volume": 35999.0}, {"date": "2020-08-03", "close": 0.31733, "volume": 15210.0}, {"date": "2020-08-04", "close": 0.322212, "volume": 522327.0}, {"date": "2020-08-06", "close": 0.331976, "volume": 440050.0}, {"date": "2020-08-07", "close": 0.331976, "volume": 864.0}, {"date": "2020-08-10", "close": 0.34174, "volume": 27812.0}, {"date": "2020-08-11", "close": 0.34174, "volume": 79726.0}, {"date": "2020-08-12", "close": 0.346622, "volume": 30991.0}, {"date": "2020-08-13", "close": 0.346622, "volume": 43947.0}, {"date": "2020-08-17", "close": 0.346622, "volume": 34310.0}, {"date": "2020-08-19", "close": 0.346622, "volume": 40034.0}, {"date": "2020-08-21", "close": 0.346622, "volume": 2560.0}, {"date": "2020-08-26", "close": 0.346622, "volume": 61450.0}, {"date": "2020-08-27", "close": 0.336858, "volume": 156364.0}, {"date": "2020-08-28", "close": 0.34174, "volume": 5991.0}, {"date": "2020-08-31", "close": 0.322212, "volume": 16103.0}, {"date": "2020-09-02", "close": 0.322212, "volume": 53355.0}, {"date": "2020-09-04", "close": 0.322212, "volume": 162061.0}, {"date": "2020-09-08", "close": 0.322212, "volume": 256064.0}, {"date": "2020-09-09", "close": 0.322212, "volume": 274298.0}, {"date": "2020-09-11", "close": 0.331976, "volume": 50338.0}, {"date": "2020-09-14", "close": 0.331976, "volume": 33673.0}, {"date": "2020-09-15", "close": 0.331976, "volume": 8745.0}, {"date": "2020-09-16", "close": 0.346622, "volume": 1225821.0}, {"date": "2020-09-17", "close": 0.380796, "volume": 112876.0}, {"date": "2020-09-18", "close": 0.380796, "volume": 26918.0}, {"date": "2020-09-21", "close": 0.361268, "volume": 10242.0}, {"date": "2020-09-23", "close": 0.34174, "volume": 10242.0}, {"date": "2020-09-24", "close": 0.351504, "volume": 1261.0}, {"date": "2020-10-02", "close": 0.322212, "volume": 25092.0}, {"date": "2020-10-06", "close": 0.371032, "volume": 68612.0}, {"date": "2020-10-07", "close": 0.385678, "volume": 39738.0}, {"date": "2020-10-09", "close": 0.385678, "volume": 6604.0}, {"date": "2020-10-13", "close": 0.371032, "volume": 5080.0}, {"date": "2020-10-16", "close": 0.371032, "volume": 9186.0}, {"date": "2020-10-23", "close": 0.371032, "volume": 11460.0}, {"date": "2020-10-26", "close": 0.36615, "volume": 22737.0}, {"date": "2020-11-10", "close": 0.36615, "volume": 112659.0}, {"date": "2020-11-11", "close": 0.36615, "volume": 5787.0}, {"date": "2020-11-13", "close": 0.36615, "volume": 2471.0}, {"date": "2020-11-17", "close": 0.380796, "volume": 23044.0}, {"date": "2020-11-18", "close": 0.356386, "volume": 25604.0}, {"date": "2020-11-19", "close": 0.385678, "volume": 2048.0}, {"date": "2020-11-23", "close": 0.385678, "volume": 25928.0}, {"date": "2020-11-24", "close": 0.375914, "volume": 4097.0}, {"date": "2020-11-26", "close": 0.361268, "volume": 51209.0}, {"date": "2020-11-27", "close": 0.380796, "volume": 40967.0}, {"date": "2020-11-30", "close": 0.385678, "volume": 123033.0}, {"date": "2020-12-01", "close": 0.385678, "volume": 1319.0}, {"date": "2020-12-07", "close": 0.400324, "volume": 134791.0}, {"date": "2020-12-08", "close": 0.385678, "volume": 2415.0}, {"date": "2020-12-09", "close": 0.36615, "volume": 651.0}, {"date": "2020-12-10", "close": 0.39056, "volume": 72289.0}, {"date": "2020-12-14", "close": 0.380796, "volume": 20934.0}, {"date": "2020-12-21", "close": 0.380796, "volume": 20968.0}, {"date": "2020-12-22", "close": 0.39056, "volume": 252135.0}, {"date": "2020-12-23", "close": 0.39056, "volume": 45769.0}, {"date": "2020-12-29", "close": 0.419852, "volume": 10242.0}, {"date": "2021-01-04", "close": 0.429616, "volume": 5121.0}, {"date": "2021-01-06", "close": 0.410088, "volume": 4097.0}, {"date": "2021-01-07", "close": 0.410088, "volume": 48402.0}, {"date": "2021-01-11", "close": 0.429616, "volume": 6089.0}, {"date": "2021-01-13", "close": 0.419852, "volume": 2806.0}, {"date": "2021-01-14", "close": 0.419852, "volume": 1229.0}, {"date": "2021-01-15", "close": 0.419852, "volume": 5121.0}, {"date": "2021-01-18", "close": 0.380796, "volume": 13375.0}, {"date": "2021-01-20", "close": 0.419852, "volume": 37541.0}, {"date": "2021-01-21", "close": 0.434498, "volume": 33726.0}, {"date": "2021-01-22", "close": 0.468672, "volume": 144836.0}, {"date": "2021-01-25", "close": 0.468672, "volume": 252133.0}, {"date": "2021-01-27", "close": 0.53702, "volume": 51395.0}, {"date": "2021-01-28", "close": 0.478436, "volume": 120676.0}, {"date": "2021-01-29", "close": 0.497964, "volume": 20483.0}, {"date": "2021-02-01", "close": 0.497964, "volume": 69132.0}, {"date": "2021-02-02", "close": 0.497964, "volume": 11202.0}, {"date": "2021-02-03", "close": 0.497964, "volume": 1229.0}, {"date": "2021-02-04", "close": 0.497964, "volume": 189.0}, {"date": "2021-02-05", "close": 0.507728, "volume": 28812.0}, {"date": "2021-02-08", "close": 0.517492, "volume": 5571.0}, {"date": "2021-02-09", "close": 0.556548, "volume": 37894.0}, {"date": "2021-02-11", "close": 0.556548, "volume": 183.0}, {"date": "2021-02-12", "close": 0.517492, "volume": 13842.0}, {"date": "2021-02-15", "close": 0.527256, "volume": 7236.0}, {"date": "2021-02-16", "close": 0.546784, "volume": 49260.0}, {"date": "2021-02-17", "close": 0.546784, "volume": 3126.0}, {"date": "2021-02-18", "close": 0.624896, "volume": 93849.0}, {"date": "2021-02-19", "close": 0.615132, "volume": 86.0}, {"date": "2021-02-22", "close": 0.615132, "volume": 1640.0}, {"date": "2021-02-24", "close": 0.58584, "volume": 819.0}, {"date": "2021-03-01", "close": 0.4882, "volume": 174231.0}, {"date": "2021-03-02", "close": 0.478436, "volume": 92508.0}, {"date": "2021-03-05", "close": 0.410088, "volume": 91088.0}, {"date": "2021-03-08", "close": 0.478436, "volume": 32402.0}, {"date": "2021-03-09", "close": 0.434498, "volume": 3485.0}, {"date": "2021-03-10", "close": 0.478436, "volume": 28165.0}, {"date": "2021-03-11", "close": 0.46379, "volume": 13190.0}, {"date": "2021-03-12", "close": 0.454026, "volume": 32440.0}, {"date": "2021-03-15", "close": 0.468672, "volume": 30864.0}, {"date": "2021-03-17", "close": 0.449144, "volume": 12382.0}, {"date": "2021-03-19", "close": 0.468672, "volume": 4554.0}, {"date": "2021-03-23", "close": 0.468672, "volume": 17448.0}, {"date": "2021-03-24", "close": 0.493082, "volume": 612621.0}, {"date": "2021-03-25", "close": 0.4882, "volume": 17923.0}, {"date": "2021-03-26", "close": 0.4882, "volume": 33737.0}, {"date": "2021-03-29", "close": 0.4882, "volume": 1024.0}, {"date": "2021-03-30", "close": 0.507728, "volume": 404028.0}, {"date": "2021-04-06", "close": 0.507728, "volume": 10825.0}, {"date": "2021-04-08", "close": 0.507728, "volume": 3073.0}, {"date": "2021-04-12", "close": 0.483318, "volume": 51209.0}, {"date": "2021-04-13", "close": 0.483318, "volume": 40455.0}, {"date": "2021-04-14", "close": 0.483318, "volume": 64168.0}, {"date": "2021-04-15", "close": 0.483318, "volume": 26617.0}, {"date": "2021-04-16", "close": 0.483318, "volume": 25604.0}, {"date": "2021-04-20", "close": 0.4882, "volume": 7629.0}, {"date": "2021-04-23", "close": 0.483318, "volume": 109719.0}, {"date": "2021-04-26", "close": 0.497964, "volume": 37894.0}, {"date": "2021-04-27", "close": 0.517492, "volume": 11827.0}, {"date": "2021-04-28", "close": 0.517492, "volume": 58570.0}, {"date": "2021-04-29", "close": 0.517492, "volume": 30908.0}, {"date": "2021-04-30", "close": 0.497964, "volume": 30725.0}, {"date": "2021-05-03", "close": 0.4882, "volume": 76813.0}, {"date": "2021-05-04", "close": 0.4882, "volume": 115731.0}, {"date": "2021-05-05", "close": 0.4882, "volume": 76813.0}, {"date": "2021-05-07", "close": 0.4882, "volume": 30725.0}, {"date": "2021-05-11", "close": 0.493082, "volume": 10242.0}, {"date": "2021-05-14", "close": 0.502846, "volume": 96.0}, {"date": "2021-05-17", "close": 0.493082, "volume": 5367.0}, {"date": "2021-05-19", "close": 0.493082, "volume": 2048.0}, {"date": "2021-05-20", "close": 0.4882, "volume": 317493.0}, {"date": "2021-05-21", "close": 0.493082, "volume": 92111.0}, {"date": "2021-05-24", "close": 0.497964, "volume": 137239.0}, {"date": "2021-05-25", "close": 0.4882, "volume": 166169.0}, {"date": "2021-05-26", "close": 0.4882, "volume": 44401.0}, {"date": "2021-05-27", "close": 0.4882, "volume": 55671.0}, {"date": "2021-05-28", "close": 0.517492, "volume": 127492.0}, {"date": "2021-05-31", "close": 0.56143, "volume": 134607.0}, {"date": "2021-06-01", "close": 0.566312, "volume": 171120.0}, {"date": "2021-06-02", "close": 0.53702, "volume": 40000.0}, {"date": "2021-06-03", "close": 0.507728, "volume": 53985.0}, {"date": "2021-06-04", "close": 0.502846, "volume": 14609.0}, {"date": "2021-06-07", "close": 0.502846, "volume": 3768.0}, {"date": "2021-06-08", "close": 0.502846, "volume": 24375.0}, {"date": "2021-06-09", "close": 0.615132, "volume": 568807.0}, {"date": "2021-06-10", "close": 0.576076, "volume": 150074.0}, {"date": "2021-06-11", "close": 0.566312, "volume": 60943.0}, {"date": "2021-06-15", "close": 0.566312, "volume": 53879.0}, {"date": "2021-06-17", "close": 0.576076, "volume": 25604.0}, {"date": "2021-06-18", "close": 0.595604, "volume": 74061.0}, {"date": "2021-06-22", "close": 0.58584, "volume": 7134.0}, {"date": "2021-06-23", "close": 0.566312, "volume": 30725.0}, {"date": "2021-06-24", "close": 0.595604, "volume": 129662.0}, {"date": "2021-06-25", "close": 0.576076, "volume": 35867.0}, {"date": "2021-06-28", "close": 0.576076, "volume": 16931.0}, {"date": "2021-06-29", "close": 0.580958, "volume": 20947.0}, {"date": "2021-07-01", "close": 0.58584, "volume": 53622.0}, {"date": "2021-07-02", "close": 0.58584, "volume": 71692.0}, {"date": "2021-07-06", "close": 0.566312, "volume": 85846.0}, {"date": "2021-07-08", "close": 0.541902, "volume": 30993.0}, {"date": "2021-07-12", "close": 0.541902, "volume": 12001.0}, {"date": "2021-07-13", "close": 0.576076, "volume": 27325.0}, {"date": "2021-07-14", "close": 0.53702, "volume": 39756.0}, {"date": "2021-07-15", "close": 0.590722, "volume": 95472.0}, {"date": "2021-07-16", "close": 0.600486, "volume": 27141.0}, {"date": "2021-07-20", "close": 0.566312, "volume": 41302.0}, {"date": "2021-07-21", "close": 0.566312, "volume": 2632.0}, {"date": "2021-07-23", "close": 0.556548, "volume": 20995.0}, {"date": "2021-07-26", "close": 0.53702, "volume": 6145.0}, {"date": "2021-07-27", "close": 0.527256, "volume": 46671.0}, {"date": "2021-07-28", "close": 0.527256, "volume": 17512.0}, {"date": "2021-07-29", "close": 0.527256, "volume": 3892.0}, {"date": "2021-07-30", "close": 0.532138, "volume": 140618.0}, {"date": "2021-08-02", "close": 0.576076, "volume": 3312.0}, {"date": "2021-08-03", "close": 0.522374, "volume": 97319.0}, {"date": "2021-08-04", "close": 0.551666, "volume": 6762.0}, {"date": "2021-08-05", "close": 0.541902, "volume": 2560.0}, {"date": "2021-08-10", "close": 0.541902, "volume": 15363.0}, {"date": "2021-08-11", "close": 0.571194, "volume": 6418.0}, {"date": "2021-08-12", "close": 0.566312, "volume": 33129.0}, {"date": "2021-08-16", "close": 0.566312, "volume": 402.0}, {"date": "2021-08-17", "close": 0.53702, "volume": 46088.0}, {"date": "2021-08-19", "close": 0.527256, "volume": 20483.0}, {"date": "2021-08-20", "close": 0.507728, "volume": 20483.0}, {"date": "2021-08-23", "close": 0.507728, "volume": 16368.0}, {"date": "2021-08-24", "close": 0.507728, "volume": 55359.0}, {"date": "2021-08-25", "close": 0.556548, "volume": 33979.0}, {"date": "2021-08-27", "close": 0.507728, "volume": 45568.0}, {"date": "2021-08-30", "close": 0.517492, "volume": 25604.0}, {"date": "2021-08-31", "close": 0.522374, "volume": 27650.0}, {"date": "2021-09-01", "close": 0.517492, "volume": 10242.0}, {"date": "2021-09-02", "close": 0.449144, "volume": 96104.0}, {"date": "2021-09-03", "close": 0.51261, "volume": 31406.0}, {"date": "2021-09-06", "close": 0.502846, "volume": 25747.0}, {"date": "2021-09-07", "close": 0.502846, "volume": 36728.0}, {"date": "2021-09-09", "close": 0.527256, "volume": 65689.0}, {"date": "2021-09-13", "close": 0.497964, "volume": 38373.0}, {"date": "2021-09-14", "close": 0.502846, "volume": 15852.0}, {"date": "2021-09-15", "close": 0.497964, "volume": 5121.0}, {"date": "2021-09-16", "close": 0.497964, "volume": 8001.0}, {"date": "2021-09-17", "close": 0.4882, "volume": 10242.0}, {"date": "2021-09-21", "close": 0.483318, "volume": 1451.0}, {"date": "2021-09-22", "close": 0.483318, "volume": 12597.0}, {"date": "2021-09-23", "close": 0.483318, "volume": 3680.0}, {"date": "2021-09-27", "close": 0.478436, "volume": 4499.0}, {"date": "2021-09-29", "close": 0.444262, "volume": 20809.0}, {"date": "2021-09-30", "close": 0.429616, "volume": 35129.0}, {"date": "2021-10-01", "close": 0.43938, "volume": 66494.0}, {"date": "2021-10-04", "close": 0.493082, "volume": 66314.0}, {"date": "2021-10-05", "close": 0.468672, "volume": 65758.0}, {"date": "2021-10-06", "close": 0.4882, "volume": 7108.0}, {"date": "2021-10-07", "close": 0.497964, "volume": 27688.0}, {"date": "2021-10-08", "close": 0.478436, "volume": 30896.0}, {"date": "2021-10-11", "close": 0.444262, "volume": 15455.0}, {"date": "2021-10-12", "close": 0.458908, "volume": 9559.0}, {"date": "2021-10-13", "close": 0.458908, "volume": 7852.0}, {"date": "2021-10-18", "close": 0.468672, "volume": 4158.0}, {"date": "2021-10-19", "close": 0.468672, "volume": 11676.0}, {"date": "2021-10-20", "close": 0.468672, "volume": 10242.0}, {"date": "2021-10-22", "close": 0.468672, "volume": 7169.0}, {"date": "2021-10-25", "close": 0.458908, "volume": 15583.0}, {"date": "2021-10-26", "close": 0.444262, "volume": 34481.0}, {"date": "2021-10-28", "close": 0.41497, "volume": 23556.0}, {"date": "2021-10-29", "close": 0.419852, "volume": 32827.0}, {"date": "2021-11-01", "close": 0.458908, "volume": 10242.0}, {"date": "2021-11-04", "close": 0.43938, "volume": 8477.0}, {"date": "2021-11-05", "close": 0.43938, "volume": 23018.0}, {"date": "2021-11-08", "close": 0.449144, "volume": 1781.0}, {"date": "2021-11-09", "close": 0.434498, "volume": 29955.0}, {"date": "2021-11-10", "close": 0.429616, "volume": 15363.0}, {"date": "2021-11-12", "close": 0.429616, "volume": 9218.0}, {"date": "2021-11-15", "close": 0.429616, "volume": 10654.0}, {"date": "2021-11-17", "close": 0.429616, "volume": 28321.0}, {"date": "2021-11-18", "close": 0.41497, "volume": 12821.0}, {"date": "2021-11-19", "close": 0.410088, "volume": 15213.0}, {"date": "2021-11-22", "close": 0.41497, "volume": 10895.0}, {"date": "2021-11-23", "close": 0.41497, "volume": 30725.0}, {"date": "2021-11-24", "close": 0.410088, "volume": 9919.0}, {"date": "2021-11-25", "close": 0.424734, "volume": 33118.0}, {"date": "2021-11-26", "close": 0.434498, "volume": 47772.0}, {"date": "2021-11-29", "close": 0.41497, "volume": 32317.0}, {"date": "2021-11-30", "close": 0.39056, "volume": 32261.0}, {"date": "2021-12-02", "close": 0.39056, "volume": 2048.0}, {"date": "2021-12-03", "close": 0.371032, "volume": 3690.0}, {"date": "2021-12-06", "close": 0.385678, "volume": 30807.0}, {"date": "2021-12-07", "close": 0.385678, "volume": 28077.0}, {"date": "2021-12-08", "close": 0.39056, "volume": 52100.0}, {"date": "2021-12-09", "close": 0.39056, "volume": 20617.0}, {"date": "2021-12-13", "close": 0.405206, "volume": 10242.0}, {"date": "2021-12-15", "close": 0.400324, "volume": 5121.0}, {"date": "2021-12-16", "close": 0.402765, "volume": 1271.0}, {"date": "2021-12-17", "close": 0.400324, "volume": 51478.0}, {"date": "2021-12-20", "close": 0.371032, "volume": 51885.0}, {"date": "2021-12-22", "close": 0.371032, "volume": 20483.0}, {"date": "2021-12-29", "close": 0.380796, "volume": 13738.0}, {"date": "2021-12-30", "close": 0.385678, "volume": 246.0}, {"date": "2022-01-04", "close": 0.371032, "volume": 10037.0}, {"date": "2022-01-06", "close": 0.371032, "volume": 27425.0}, {"date": "2022-01-07", "close": 0.36615, "volume": 2939.0}, {"date": "2022-01-10", "close": 0.36615, "volume": 6243.0}, {"date": "2022-01-13", "close": 0.380796, "volume": 15363.0}, {"date": "2022-01-19", "close": 0.36615, "volume": 160.0}, {"date": "2022-01-21", "close": 0.371032, "volume": 2.0}, {"date": "2022-01-28", "close": 0.36615, "volume": 32504.0}, {"date": "2022-02-02", "close": 0.39056, "volume": 20483.0}, {"date": "2022-02-07", "close": 0.356386, "volume": 91713.0}, {"date": "2022-02-08", "close": 0.34174, "volume": 105336.0}, {"date": "2022-02-09", "close": 0.34174, "volume": 15377.0}, {"date": "2022-02-11", "close": 0.327094, "volume": 6556.0}, {"date": "2022-02-22", "close": 0.346622, "volume": 15518.0}, {"date": "2022-02-23", "close": 0.322212, "volume": 65933.0}, {"date": "2022-02-24", "close": 0.307566, "volume": 85316.0}, {"date": "2022-02-25", "close": 0.302684, "volume": 33.0}, {"date": "2022-02-28", "close": 0.297802, "volume": 2978.0}, {"date": "2022-03-01", "close": 0.31733, "volume": 21078.0}, {"date": "2022-03-02", "close": 0.327094, "volume": 47314.0}, {"date": "2022-03-03", "close": 0.302684, "volume": 105490.0}, {"date": "2022-03-09", "close": 0.29292, "volume": 39769.0}, {"date": "2022-03-10", "close": 0.302684, "volume": 193554.0}, {"date": "2022-03-11", "close": 0.302684, "volume": 10959.0}, {"date": "2022-03-15", "close": 0.307566, "volume": 55472.0}, {"date": "2022-03-17", "close": 0.327094, "volume": 10285.0}, {"date": "2022-03-21", "close": 0.29292, "volume": 107492.0}, {"date": "2022-03-22", "close": 0.29292, "volume": 116023.0}, {"date": "2022-03-23", "close": 0.297802, "volume": 31958.0}, {"date": "2022-03-25", "close": 0.288038, "volume": 10840.0}, {"date": "2022-03-28", "close": 0.297802, "volume": 41214.0}, {"date": "2022-03-29", "close": 0.312448, "volume": 23905.0}, {"date": "2022-03-30", "close": 0.302684, "volume": 170864.0}, {"date": "2022-03-31", "close": 0.297802, "volume": 426197.0}, {"date": "2022-04-01", "close": 0.312448, "volume": 49385.0}, {"date": "2022-04-04", "close": 0.312448, "volume": 9218.0}, {"date": "2022-04-05", "close": 0.312448, "volume": 8603.0}, {"date": "2022-04-08", "close": 0.356386, "volume": 7280.0}, {"date": "2022-04-13", "close": 0.336858, "volume": 36774.0}, {"date": "2022-04-19", "close": 0.322212, "volume": 100628.0}, {"date": "2022-04-20", "close": 0.322212, "volume": 35846.0}, {"date": "2022-04-21", "close": 0.312448, "volume": 75789.0}, {"date": "2022-04-22", "close": 0.312448, "volume": 51209.0}, {"date": "2022-04-27", "close": 0.302684, "volume": 51209.0}, {"date": "2022-04-28", "close": 0.288038, "volume": 217402.0}, {"date": "2022-05-02", "close": 0.278274, "volume": 212686.0}, {"date": "2022-05-03", "close": 0.278274, "volume": 20483.0}, {"date": "2022-05-04", "close": 0.278274, "volume": 36099.0}, {"date": "2022-05-06", "close": 0.278274, "volume": 7169.0}, {"date": "2022-05-09", "close": 0.273392, "volume": 96552.0}, {"date": "2022-05-10", "close": 0.302684, "volume": 51468.0}, {"date": "2022-05-12", "close": 0.278274, "volume": 10687.0}, {"date": "2022-05-16", "close": 0.26851, "volume": 122830.0}, {"date": "2022-05-17", "close": 0.283156, "volume": 122900.0}, {"date": "2022-05-18", "close": 0.253864, "volume": 144480.0}, {"date": "2022-05-19", "close": 0.273392, "volume": 46184.0}, {"date": "2022-05-24", "close": 0.263628, "volume": 40967.0}, {"date": "2022-05-25", "close": 0.263628, "volume": 84722.0}, {"date": "2022-05-26", "close": 0.2441, "volume": 2666.0}, {"date": "2022-05-31", "close": 0.2441, "volume": 1431.0}, {"date": "2022-06-06", "close": 0.224572, "volume": 105744.0}, {"date": "2022-06-07", "close": 0.224572, "volume": 10242.0}, {"date": "2022-06-16", "close": 0.214808, "volume": 2560.0}, {"date": "2022-06-20", "close": 0.205044, "volume": 77119.0}, {"date": "2022-06-21", "close": 0.205044, "volume": 39267.0}, {"date": "2022-06-22", "close": 0.205044, "volume": 34310.0}, {"date": "2022-06-23", "close": 0.205044, "volume": 768.0}, {"date": "2022-06-24", "close": 0.19528, "volume": 33.0}, {"date": "2022-06-27", "close": 0.19528, "volume": 17410.0}, {"date": "2022-07-06", "close": 0.156224, "volume": 41333.0}, {"date": "2022-07-07", "close": 0.165988, "volume": 104437.0}, {"date": "2022-07-08", "close": 0.175752, "volume": 51587.0}, {"date": "2022-07-12", "close": 0.161106, "volume": 8471.0}, {"date": "2022-07-13", "close": 0.161106, "volume": 2744.0}, {"date": "2022-07-15", "close": 0.175752, "volume": 48505.0}, {"date": "2022-07-18", "close": 0.165988, "volume": 15152.0}, {"date": "2022-07-19", "close": 0.165988, "volume": 31177.0}, {"date": "2022-07-21", "close": 0.165988, "volume": 4703.0}, {"date": "2022-07-25", "close": 0.156224, "volume": 2216.0}, {"date": "2022-07-26", "close": 0.17087, "volume": 7038.0}, {"date": "2022-07-27", "close": 0.17087, "volume": 22323.0}, {"date": "2022-07-28", "close": 0.185516, "volume": 29644.0}, {"date": "2022-08-04", "close": 0.185516, "volume": 7995.0}, {"date": "2022-08-15", "close": 0.185516, "volume": 2264.0}, {"date": "2022-08-19", "close": 0.185516, "volume": 85935.0}, {"date": "2022-08-22", "close": 0.185516, "volume": 21050.0}, {"date": "2022-08-25", "close": 0.185516, "volume": 458.0}, {"date": "2022-08-30", "close": 0.185516, "volume": 23949.0}, {"date": "2022-08-31", "close": 0.185516, "volume": 898.0}, {"date": "2022-09-05", "close": 0.19528, "volume": 4097.0}, {"date": "2022-09-06", "close": 0.185516, "volume": 8193.0}, {"date": "2022-09-07", "close": 0.185516, "volume": 3681.0}, {"date": "2022-09-15", "close": 0.185516, "volume": 6234.0}, {"date": "2022-09-20", "close": 0.185516, "volume": 1936.0}, {"date": "2022-09-30", "close": 0.185516, "volume": 11573.0}, {"date": "2022-10-03", "close": 0.185516, "volume": 922.0}, {"date": "2022-10-10", "close": 0.185516, "volume": 109232.0}, {"date": "2022-10-21", "close": 0.151342, "volume": 4626.0}, {"date": "2022-10-26", "close": 0.156224, "volume": 6145.0}, {"date": "2022-10-27", "close": 0.156224, "volume": 6145.0}, {"date": "2022-10-28", "close": 0.161106, "volume": 19.0}, {"date": "2022-10-31", "close": 0.161106, "volume": 3053.0}, {"date": "2022-11-07", "close": 0.14646, "volume": 204679.0}, {"date": "2022-11-08", "close": 0.156224, "volume": 12802.0}, {"date": "2022-11-11", "close": 0.151342, "volume": 78161.0}, {"date": "2022-11-15", "close": 0.14646, "volume": 34146.0}, {"date": "2022-11-16", "close": 0.14646, "volume": 10242.0}, {"date": "2022-11-23", "close": 0.126932, "volume": 6821.0}, {"date": "2022-11-24", "close": 0.12205, "volume": 83946.0}, {"date": "2022-11-25", "close": 0.12205, "volume": 402896.0}, {"date": "2022-11-29", "close": 0.115, "volume": 870.0}, {"date": "2022-12-01", "close": 0.115, "volume": 149000.0}, {"date": "2022-12-02", "close": 0.115, "volume": 707.0}, {"date": "2022-12-05", "close": 0.15, "volume": 157371.0}, {"date": "2022-12-06", "close": 0.15, "volume": 106272.0}, {"date": "2022-12-07", "close": 0.14, "volume": 42607.0}, {"date": "2022-12-12", "close": 0.13, "volume": 4000.0}, {"date": "2022-12-14", "close": 0.14, "volume": 5000.0}, {"date": "2022-12-20", "close": 0.115, "volume": 26017.0}, {"date": "2022-12-21", "close": 0.12, "volume": 14685.0}, {"date": "2022-12-22", "close": 0.12, "volume": 5000.0}, {"date": "2022-12-23", "close": 0.125, "volume": 103861.0}, {"date": "2022-12-28", "close": 0.12, "volume": 6112.0}, {"date": "2023-01-05", "close": 0.12, "volume": 16.0}, {"date": "2023-01-09", "close": 0.125, "volume": 19.0}, {"date": "2023-01-10", "close": 0.12, "volume": 7900.0}, {"date": "2023-01-11", "close": 0.12, "volume": 8287.0}, {"date": "2023-01-12", "close": 0.12, "volume": 117520.0}, {"date": "2023-01-16", "close": 0.115, "volume": 345240.0}, {"date": "2023-01-20", "close": 0.125, "volume": 1094.0}, {"date": "2023-01-30", "close": 0.125, "volume": 60000.0}, {"date": "2023-02-01", "close": 0.12, "volume": 6000.0}, {"date": "2023-02-09", "close": 0.115, "volume": 5700.0}, {"date": "2023-02-10", "close": 0.115, "volume": 11500.0}, {"date": "2023-02-15", "close": 0.115, "volume": 29524.0}, {"date": "2023-02-22", "close": 0.115, "volume": 40.0}, {"date": "2023-02-23", "close": 0.096, "volume": 149000.0}, {"date": "2023-02-24", "close": 0.1, "volume": 15000.0}, {"date": "2023-02-28", "close": 0.09, "volume": 46701.0}, {"date": "2023-03-01", "close": 0.09, "volume": 21326.0}, {"date": "2023-03-08", "close": 0.09, "volume": 3463.0}, {"date": "2023-03-09", "close": 0.09, "volume": 1000.0}, {"date": "2023-03-13", "close": 0.1, "volume": 25368.0}, {"date": "2023-03-14", "close": 0.1, "volume": 124771.0}, {"date": "2023-03-20", "close": 0.105, "volume": 30000.0}, {"date": "2023-03-30", "close": 0.09, "volume": 109126.0}, {"date": "2023-04-11", "close": 0.11, "volume": 164212.0}, {"date": "2023-04-12", "close": 0.14, "volume": 230210.0}, {"date": "2023-04-13", "close": 0.13, "volume": 39000.0}, {"date": "2023-04-14", "close": 0.14, "volume": 177048.0}, {"date": "2023-04-19", "close": 0.105, "volume": 80851.0}, {"date": "2023-05-02", "close": 0.105, "volume": 93620.0}, {"date": "2023-05-03", "close": 0.14, "volume": 35000.0}, {"date": "2023-05-04", "close": 0.125, "volume": 71292.0}, {"date": "2023-05-08", "close": 0.125, "volume": 871.0}, {"date": "2023-05-09", "close": 0.11, "volume": 85165.0}, {"date": "2023-05-10", "close": 0.125, "volume": 52770.0}, {"date": "2023-05-12", "close": 0.105, "volume": 117000.0}, {"date": "2023-05-16", "close": 0.115, "volume": 77013.0}, {"date": "2023-05-17", "close": 0.12, "volume": 8333.0}, {"date": "2023-05-19", "close": 0.115, "volume": 1359.0}, {"date": "2023-05-24", "close": 0.12, "volume": 27684.0}, {"date": "2023-05-25", "close": 0.12, "volume": 6000.0}, {"date": "2023-05-29", "close": 0.125, "volume": 25576.0}, {"date": "2023-06-01", "close": 0.12, "volume": 168587.0}, {"date": "2023-06-02", "close": 0.12, "volume": 35000.0}, {"date": "2023-06-05", "close": 0.125, "volume": 288284.0}, {"date": "2023-06-06", "close": 0.125, "volume": 34003.0}, {"date": "2023-06-08", "close": 0.125, "volume": 163573.0}, {"date": "2023-06-09", "close": 0.13, "volume": 466662.0}, {"date": "2023-06-13", "close": 0.13, "volume": 42476.0}, {"date": "2023-06-14", "close": 0.13, "volume": 42324.0}, {"date": "2023-06-16", "close": 0.135, "volume": 44545.0}, {"date": "2023-06-19", "close": 0.17, "volume": 73070.0}, {"date": "2023-06-20", "close": 0.15, "volume": 29891.0}, {"date": "2023-06-21", "close": 0.15, "volume": 42430.0}, {"date": "2023-06-27", "close": 0.15, "volume": 60062.0}, {"date": "2023-06-28", "close": 0.12, "volume": 13164.0}, {"date": "2023-06-29", "close": 0.16, "volume": 7444.0}, {"date": "2023-07-05", "close": 0.155, "volume": 4000.0}, {"date": "2023-07-07", "close": 0.155, "volume": 3629.0}, {"date": "2023-07-12", "close": 0.13, "volume": 89493.0}, {"date": "2023-07-13", "close": 0.13, "volume": 11.0}, {"date": "2023-07-17", "close": 0.13, "volume": 75000.0}, {"date": "2023-07-18", "close": 0.13, "volume": 35000.0}, {"date": "2023-07-19", "close": 0.13, "volume": 24000.0}, {"date": "2023-07-24", "close": 0.13, "volume": 19297.0}, {"date": "2023-08-01", "close": 0.14, "volume": 46399.0}, {"date": "2023-08-02", "close": 0.14, "volume": 35000.0}, {"date": "2023-08-07", "close": 0.145, "volume": 100500.0}, {"date": "2023-08-09", "close": 0.15, "volume": 7000.0}, {"date": "2023-08-11", "close": 0.15, "volume": 46.0}, {"date": "2023-08-14", "close": 0.15, "volume": 44000.0}, {"date": "2023-08-21", "close": 0.175, "volume": 201393.0}, {"date": "2023-08-22", "close": 0.18, "volume": 5519.0}, {"date": "2023-08-24", "close": 0.155, "volume": 63564.0}, {"date": "2023-08-29", "close": 0.165, "volume": 62694.0}, {"date": "2023-08-31", "close": 0.155, "volume": 74275.0}, {"date": "2023-09-01", "close": 0.155, "volume": 40000.0}, {"date": "2023-09-04", "close": 0.155, "volume": 9224.0}, {"date": "2023-09-12", "close": 0.155, "volume": 20900.0}, {"date": "2023-09-18", "close": 0.165, "volume": 30208.0}, {"date": "2023-09-19", "close": 0.165, "volume": 24220.0}, {"date": "2023-09-22", "close": 0.17, "volume": 36500.0}, {"date": "2023-09-25", "close": 0.16, "volume": 59134.0}, {"date": "2023-09-27", "close": 0.16, "volume": 21781.0}, {"date": "2023-09-28", "close": 0.165, "volume": 2250.0}, {"date": "2023-09-29", "close": 0.16, "volume": 20000.0}, {"date": "2023-10-04", "close": 0.16, "volume": 3.0}, {"date": "2023-10-10", "close": 0.165, "volume": 24250.0}, {"date": "2023-10-11", "close": 0.17, "volume": 37564.0}, {"date": "2023-10-13", "close": 0.175, "volume": 10705.0}, {"date": "2023-10-16", "close": 0.16, "volume": 16941.0}, {"date": "2023-10-23", "close": 0.175, "volume": 6164.0}, {"date": "2023-10-25", "close": 0.165, "volume": 13959.0}, {"date": "2023-10-26", "close": 0.15, "volume": 2002.0}, {"date": "2023-10-27", "close": 0.15, "volume": 7998.0}, {"date": "2023-11-03", "close": 0.18, "volume": 164711.0}, {"date": "2023-11-06", "close": 0.18, "volume": 9000.0}, {"date": "2023-11-10", "close": 0.185, "volume": 116405.0}, {"date": "2023-11-14", "close": 0.18, "volume": 21621.0}, {"date": "2023-11-15", "close": 0.185, "volume": 100082.0}, {"date": "2023-11-17", "close": 0.185, "volume": 9379.0}, {"date": "2023-11-22", "close": 0.19, "volume": 5405.0}, {"date": "2023-11-27", "close": 0.19, "volume": 19260.0}, {"date": "2023-11-29", "close": 0.185, "volume": 11.0}, {"date": "2023-12-04", "close": 0.17, "volume": 7947.0}, {"date": "2023-12-05", "close": 0.17, "volume": 5899.0}, {"date": "2023-12-08", "close": 0.19, "volume": 57514.0}, {"date": "2023-12-11", "close": 0.2, "volume": 96778.0}, {"date": "2023-12-12", "close": 0.2, "volume": 35000.0}, {"date": "2023-12-13", "close": 0.205, "volume": 13.0}, {"date": "2023-12-15", "close": 0.2, "volume": 35000.0}, {"date": "2023-12-18", "close": 0.21, "volume": 46487.0}, {"date": "2023-12-27", "close": 0.215, "volume": 3010.0}, {"date": "2024-01-02", "close": 0.21, "volume": 19.0}, {"date": "2024-01-04", "close": 0.205, "volume": 22042.0}, {"date": "2024-01-05", "close": 0.2, "volume": 43000.0}, {"date": "2024-01-11", "close": 0.23, "volume": 13517.0}, {"date": "2024-01-12", "close": 0.23, "volume": 4269.0}, {"date": "2024-01-15", "close": 0.23, "volume": 15381.0}, {"date": "2024-01-16", "close": 0.23, "volume": 44945.0}, {"date": "2024-01-17", "close": 0.22, "volume": 2500.0}, {"date": "2024-01-18", "close": 0.22, "volume": 7000.0}, {"date": "2024-01-29", "close": 0.215, "volume": 37707.0}, {"date": "2024-02-01", "close": 0.205, "volume": 13000.0}, {"date": "2024-02-02", "close": 0.2, "volume": 11869.0}, {"date": "2024-02-06", "close": 0.19, "volume": 67500.0}, {"date": "2024-02-07", "close": 0.195, "volume": 7990.0}, {"date": "2024-02-09", "close": 0.195, "volume": 96829.0}, {"date": "2024-02-12", "close": 0.22, "volume": 81440.0}, {"date": "2024-02-13", "close": 0.215, "volume": 28059.0}, {"date": "2024-02-16", "close": 0.21, "volume": 33869.0}, {"date": "2024-02-22", "close": 0.2, "volume": 4930.0}, {"date": "2024-02-23", "close": 0.195, "volume": 1715.0}, {"date": "2024-02-27", "close": 0.19, "volume": 14663.0}, {"date": "2024-03-04", "close": 0.19, "volume": 34134.0}, {"date": "2024-03-06", "close": 0.19, "volume": 6626.0}, {"date": "2024-03-07", "close": 0.185, "volume": 51266.0}, {"date": "2024-03-08", "close": 0.19, "volume": 6005.0}, {"date": "2024-03-11", "close": 0.205, "volume": 68735.0}, {"date": "2024-03-13", "close": 0.2, "volume": 4878.0}, {"date": "2024-03-18", "close": 0.18, "volume": 14096.0}, {"date": "2024-03-26", "close": 0.18, "volume": 5.0}, {"date": "2024-03-28", "close": 0.18, "volume": 12221.0}, {"date": "2024-04-03", "close": 0.18, "volume": 46992.0}, {"date": "2024-04-04", "close": 0.18, "volume": 50.0}, {"date": "2024-04-05", "close": 0.185, "volume": 5193.0}, {"date": "2024-04-11", "close": 0.1775, "volume": 4233.0}, {"date": "2024-04-12", "close": 0.1775, "volume": 2.0}, {"date": "2024-04-16", "close": 0.185, "volume": 16452.0}, {"date": "2024-04-18", "close": 0.185, "volume": 6.0}, {"date": "2024-04-19", "close": 0.19, "volume": 13577.0}, {"date": "2024-04-22", "close": 0.19, "volume": 2.0}, {"date": "2024-04-23", "close": 0.19, "volume": 3935.0}, {"date": "2024-04-26", "close": 0.19, "volume": 7692.0}, {"date": "2024-04-29", "close": 0.19, "volume": 3915.0}, {"date": "2024-05-01", "close": 0.19, "volume": 56256.0}, {"date": "2024-05-13", "close": 0.19, "volume": 2.0}, {"date": "2024-05-14", "close": 0.19, "volume": 2.0}, {"date": "2024-05-17", "close": 0.19, "volume": 2.0}, {"date": "2024-05-22", "close": 0.17, "volume": 9110.0}, {"date": "2024-05-24", "close": 0.16, "volume": 5.0}, {"date": "2024-05-27", "close": 0.18, "volume": 30281.0}, {"date": "2024-05-28", "close": 0.18, "volume": 28552.0}, {"date": "2024-05-29", "close": 0.18, "volume": 8.0}, {"date": "2024-05-31", "close": 0.17, "volume": 8114.0}, {"date": "2024-06-03", "close": 0.17, "volume": 5780.0}, {"date": "2024-06-05", "close": 0.16, "volume": 35891.0}, {"date": "2024-06-07", "close": 0.18, "volume": 19416.0}, {"date": "2024-06-12", "close": 0.18, "volume": 10000.0}, {"date": "2024-06-14", "close": 0.175, "volume": 6992.0}, {"date": "2024-06-18", "close": 0.17, "volume": 31300.0}, {"date": "2024-06-19", "close": 0.18, "volume": 35000.0}, {"date": "2024-06-26", "close": 0.18, "volume": 1.0}, {"date": "2024-06-28", "close": 0.16, "volume": 10735.0}, {"date": "2024-07-08", "close": 0.165, "volume": 9.0}, {"date": "2024-07-10", "close": 0.16, "volume": 8196.0}, {"date": "2024-07-12", "close": 0.17, "volume": 192267.0}, {"date": "2024-07-17", "close": 0.17, "volume": 40000.0}, {"date": "2024-07-18", "close": 0.165, "volume": 17552.0}, {"date": "2024-07-19", "close": 0.165, "volume": 12448.0}, {"date": "2024-07-22", "close": 0.18, "volume": 179039.0}, {"date": "2024-07-24", "close": 0.18, "volume": 12000.0}, {"date": "2024-07-30", "close": 0.19, "volume": 9.0}, {"date": "2024-08-06", "close": 0.2, "volume": 2.0}, {"date": "2024-08-07", "close": 0.195, "volume": 2400.0}, {"date": "2024-08-08", "close": 0.195, "volume": 44872.0}, {"date": "2024-08-13", "close": 0.205, "volume": 2.0}, {"date": "2024-08-15", "close": 0.2, "volume": 12000.0}, {"date": "2024-08-16", "close": 0.2, "volume": 24925.0}, {"date": "2024-08-19", "close": 0.195, "volume": 69716.0}, {"date": "2024-08-20", "close": 0.2, "volume": 21500.0}, {"date": "2024-08-21", "close": 0.19, "volume": 16040.0}, {"date": "2024-08-22", "close": 0.195, "volume": 33500.0}, {"date": "2024-09-05", "close": 0.175, "volume": 5618.0}, {"date": "2024-09-06", "close": 0.19, "volume": 30067.0}, {"date": "2024-09-09", "close": 0.18, "volume": 4.0}, {"date": "2024-09-10", "close": 0.21, "volume": 100000.0}, {"date": "2024-09-13", "close": 0.18, "volume": 50000.0}, {"date": "2024-09-16", "close": 0.18, "volume": 31689.0}, {"date": "2024-10-01", "close": 0.18, "volume": 10002.0}, {"date": "2024-10-04", "close": 0.175, "volume": 2000.0}, {"date": "2024-10-18", "close": 0.185, "volume": 9.0}, {"date": "2024-11-04", "close": 0.185, "volume": 17142.0}, {"date": "2024-11-05", "close": 0.17, "volume": 46719.0}, {"date": "2024-11-08", "close": 0.16, "volume": 27251.0}, {"date": "2024-11-15", "close": 0.16, "volume": 829.0}, {"date": "2024-11-19", "close": 0.16, "volume": 10002.0}, {"date": "2024-11-21", "close": 0.15, "volume": 4950.0}, {"date": "2024-11-26", "close": 0.1575, "volume": 6060.0}, {"date": "2024-11-29", "close": 0.15, "volume": 33712.0}, {"date": "2024-12-03", "close": 0.165, "volume": 20000.0}, {"date": "2024-12-05", "close": 0.18, "volume": 2500.0}, {"date": "2024-12-06", "close": 0.18, "volume": 2581.0}, {"date": "2024-12-11", "close": 0.18, "volume": 2696.0}, {"date": "2024-12-12", "close": 0.14, "volume": 9304.0}, {"date": "2024-12-16", "close": 0.14, "volume": 6000.0}, {"date": "2025-01-08", "close": 0.165, "volume": 57.0}, {"date": "2025-01-13", "close": 0.165, "volume": 30.0}, {"date": "2025-01-14", "close": 0.165, "volume": 30.0}, {"date": "2025-01-15", "close": 0.165, "volume": 5345.0}, {"date": "2025-01-24", "close": 0.14, "volume": 5618.0}, {"date": "2025-01-28", "close": 0.14, "volume": 14430.0}, {"date": "2025-01-29", "close": 0.14, "volume": 39748.0}, {"date": "2025-01-30", "close": 0.15, "volume": 7618.0}, {"date": "2025-01-31", "close": 0.2, "volume": 191591.0}, {"date": "2025-02-03", "close": 0.215, "volume": 50331.0}, {"date": "2025-02-04", "close": 0.215, "volume": 142159.0}, {"date": "2025-02-05", "close": 0.21, "volume": 327.0}, {"date": "2025-02-06", "close": 0.2, "volume": 20362.0}, {"date": "2025-02-07", "close": 0.2, "volume": 16.0}, {"date": "2025-02-10", "close": 0.195, "volume": 2501.0}, {"date": "2025-02-11", "close": 0.19, "volume": 2783.0}, {"date": "2025-02-12", "close": 0.19, "volume": 148799.0}, {"date": "2025-02-13", "close": 0.2, "volume": 12502.0}, {"date": "2025-02-14", "close": 0.19, "volume": 167270.0}, {"date": "2025-02-17", "close": 0.19, "volume": 13000.0}, {"date": "2025-02-18", "close": 0.19, "volume": 14000.0}, {"date": "2025-02-20", "close": 0.2, "volume": 50959.0}, {"date": "2025-02-21", "close": 0.2, "volume": 2668.0}, {"date": "2025-02-24", "close": 0.195, "volume": 12450.0}, {"date": "2025-02-28", "close": 0.205, "volume": 90766.0}, {"date": "2025-03-03", "close": 0.2, "volume": 2210.0}, {"date": "2025-03-10", "close": 0.19, "volume": 2200.0}, {"date": "2025-03-19", "close": 0.19, "volume": 89297.0}, {"date": "2025-03-20", "close": 0.21, "volume": 13914.0}, {"date": "2025-03-21", "close": 0.2, "volume": 9985.0}, {"date": "2025-03-24", "close": 0.19, "volume": 34050.0}, {"date": "2025-03-28", "close": 0.2, "volume": 10814.0}, {"date": "2025-03-31", "close": 0.2, "volume": 7.0}, {"date": "2025-04-01", "close": 0.2, "volume": 2.0}, {"date": "2025-04-03", "close": 0.19, "volume": 27000.0}, {"date": "2025-04-07", "close": 0.185, "volume": 77411.0}, {"date": "2025-04-08", "close": 0.17, "volume": 2.0}, {"date": "2025-04-10", "close": 0.17, "volume": 5010.0}, {"date": "2025-04-11", "close": 0.165, "volume": 32257.0}, {"date": "2025-04-16", "close": 0.155, "volume": 25000.0}, {"date": "2025-04-17", "close": 0.155, "volume": 23002.0}, {"date": "2025-04-23", "close": 0.175, "volume": 27210.0}, {"date": "2025-04-30", "close": 0.155, "volume": 2000.0}, {"date": "2025-05-01", "close": 0.165, "volume": 20525.0}, {"date": "2025-05-06", "close": 0.16, "volume": 7358.0}, {"date": "2025-05-07", "close": 0.155, "volume": 187087.0}, {"date": "2025-05-08", "close": 0.15, "volume": 19011.0}, {"date": "2025-05-09", "close": 0.145, "volume": 57500.0}, {"date": "2025-05-12", "close": 0.15, "volume": 61.0}, {"date": "2025-05-14", "close": 0.155, "volume": 4603.0}, {"date": "2025-05-15", "close": 0.155, "volume": 12103.0}, {"date": "2025-05-16", "close": 0.155, "volume": 8294.0}, {"date": "2025-05-19", "close": 0.155, "volume": 9004.0}, {"date": "2025-05-20", "close": 0.16, "volume": 12124.0}, {"date": "2025-05-22", "close": 0.16, "volume": 7238.0}, {"date": "2025-05-27", "close": 0.155, "volume": 2.0}, {"date": "2025-05-29", "close": 0.15, "volume": 1400.0}, {"date": "2025-05-30", "close": 0.15, "volume": 67.0}, {"date": "2025-06-06", "close": 0.145, "volume": 3313.0}, {"date": "2025-06-10", "close": 0.14, "volume": 4063.0}, {"date": "2025-06-11", "close": 0.165, "volume": 69553.0}, {"date": "2025-06-13", "close": 0.145, "volume": 689.0}, {"date": "2025-06-16", "close": 0.165, "volume": 24212.0}, {"date": "2025-06-20", "close": 0.145, "volume": 111655.0}, {"date": "2025-06-23", "close": 0.15, "volume": 18813.0}, {"date": "2025-06-24", "close": 0.145, "volume": 6741.0}, {"date": "2025-06-25", "close": 0.145, "volume": 759.0}, {"date": "2025-06-27", "close": 0.15, "volume": 6827.0}, {"date": "2025-06-30", "close": 0.145, "volume": 13482.0}, {"date": "2025-07-02", "close": 0.14, "volume": 13138.0}, {"date": "2025-07-22", "close": 0.145, "volume": 5000.0}, {"date": "2025-07-23", "close": 0.145, "volume": 20567.0}, {"date": "2025-07-24", "close": 0.145, "volume": 132.0}, {"date": "2025-07-25", "close": 0.15, "volume": 33318.0}, {"date": "2025-08-01", "close": 0.145, "volume": 47429.0}, {"date": "2025-08-05", "close": 0.145, "volume": 124.0}, {"date": "2025-08-06", "close": 0.15, "volume": 41042.0}, {"date": "2025-08-08", "close": 0.14, "volume": 78413.0}, {"date": "2025-08-18", "close": 0.17, "volume": 150450.0}, {"date": "2025-08-19", "close": 0.175, "volume": 11000.0}, {"date": "2025-08-20", "close": 0.155, "volume": 275991.0}, {"date": "2025-08-21", "close": 0.16, "volume": 270963.0}, {"date": "2025-08-22", "close": 0.165, "volume": 127142.0}, {"date": "2025-08-27", "close": 0.16, "volume": 193394.0}, {"date": "2025-08-28", "close": 0.16, "volume": 60000.0}, {"date": "2025-09-03", "close": 0.16, "volume": 10000.0}, {"date": "2025-09-08", "close": 0.16, "volume": 30108.0}, {"date": "2025-09-09", "close": 0.16, "volume": 151669.0}, {"date": "2025-09-10", "close": 0.15, "volume": 5000.0}, {"date": "2025-09-22", "close": 0.15, "volume": 3370.0}, {"date": "2025-09-25", "close": 0.15, "volume": 1923.0}, {"date": "2025-10-01", "close": 0.16, "volume": 1309.0}, {"date": "2025-10-07", "close": 0.16, "volume": 3.0}, {"date": "2025-10-09", "close": 0.16, "volume": 236746.0}, {"date": "2025-10-13", "close": 0.16, "volume": 218451.0}, {"date": "2025-10-14", "close": 0.135, "volume": 909186.0}, {"date": "2025-10-15", "close": 0.155, "volume": 77742.0}, {"date": "2025-10-16", "close": 0.165, "volume": 5000.0}, {"date": "2025-10-23", "close": 0.1575, "volume": 3125.0}, {"date": "2025-10-24", "close": 0.155, "volume": 124.0}, {"date": "2025-10-28", "close": 0.155, "volume": 3.0}, {"date": "2025-10-30", "close": 0.14, "volume": 7000.0}, {"date": "2025-10-31", "close": 0.14, "volume": 51.0}, {"date": "2025-11-03", "close": 0.145, "volume": 158.0}, {"date": "2025-11-11", "close": 0.145, "volume": 115.0}, {"date": "2025-11-12", "close": 0.1525, "volume": 70.0}, {"date": "2025-11-13", "close": 0.15, "volume": 5000.0}, {"date": "2025-11-19", "close": 0.145, "volume": 581.0}, {"date": "2025-11-20", "close": 0.13, "volume": 25000.0}, {"date": "2025-11-21", "close": 0.12, "volume": 1122.0}, {"date": "2025-11-25", "close": 0.14, "volume": 23713.0}, {"date": "2025-12-03", "close": 0.14, "volume": 4.0}, {"date": "2025-12-09", "close": 0.14, "volume": 2.0}, {"date": "2025-12-10", "close": 0.14, "volume": 4.0}, {"date": "2025-12-17", "close": 0.14, "volume": 4875.0}, {"date": "2025-12-19", "close": 0.14, "volume": 1438.0}, {"date": "2025-12-23", "close": 0.14, "volume": 3.0}, {"date": "2025-12-24", "close": 0.12, "volume": 310.0}, {"date": "2026-01-02", "close": 0.14, "volume": 7107.0}, {"date": "2026-01-06", "close": 0.125, "volume": 32993.0}, {"date": "2026-01-12", "close": 0.125, "volume": 20.0}, {"date": "2026-01-14", "close": 0.13, "volume": 6752.0}, {"date": "2026-01-16", "close": 0.125, "volume": 14045.0}, {"date": "2026-01-20", "close": 0.125, "volume": 53295.0}, {"date": "2026-01-21", "close": 0.13, "volume": 2846.0}, {"date": "2026-01-29", "close": 0.13, "volume": 385.0}, {"date": "2026-01-30", "close": 0.145, "volume": 55.0}, {"date": "2026-02-02", "close": 0.145, "volume": 10.0}, {"date": "2026-02-16", "close": 0.15, "volume": 197847.0}, {"date": "2026-02-18", "close": 0.155, "volume": 81334.0}, {"date": "2026-02-19", "close": 0.165, "volume": 30156.0}, {"date": "2026-02-20", "close": 0.165, "volume": 3340.0}, {"date": "2026-02-25", "close": 0.14, "volume": 8013.0}, {"date": "2026-02-26", "close": 0.135, "volume": 93572.0}, {"date": "2026-03-02", "close": 0.1375, "volume": 11056.0}, {"date": "2026-03-05", "close": 0.135, "volume": 2575.0}, {"date": "2026-03-10", "close": 0.125, "volume": 35100.0}, {"date": "2026-03-12", "close": 0.125, "volume": 800.0}, {"date": "2026-03-16", "close": 0.115, "volume": 2613649.0}, {"date": "2026-03-25", "close": 0.12, "volume": 900.0}, {"date": "2026-03-26", "close": 0.12, "volume": 51.0}, {"date": "2026-03-27", "close": 0.125, "volume": 550300.0}, {"date": "2026-03-30", "close": 0.165, "volume": 578815.0}, {"date": "2026-04-02", "close": 0.13, "volume": 263152.0}, {"date": "2026-04-20", "close": 0.125, "volume": 12488.0}, {"date": "2026-04-21", "close": 0.125, "volume": 11.0}, {"date": "2026-04-27", "close": 0.135, "volume": 20018.0}, {"date": "2026-04-28", "close": 0.135, "volume": 10000.0}, {"date": "2026-05-05", "close": 0.14, "volume": 5000.0}, {"date": "2026-05-07", "close": 0.14, "volume": 22056.0}, {"date": "2026-05-12", "close": 0.13, "volume": 8002.0}, {"date": "2026-05-13", "close": 0.14, "volume": 15000.0}, {"date": "2026-05-15", "close": 0.14, "volume": 8.0}, {"date": "2026-05-22", "close": 0.14, "volume": 7135.0}, {"date": "2026-05-27", "close": 0.13, "volume": 17048.0}, {"date": "2026-05-29", "close": 0.13, "volume": 5000.0}, {"date": "2026-06-01", "close": 0.13, "volume": 300419.0}, {"date": "2026-06-02", "close": 0.14, "volume": 233.0}, {"date": "2026-06-10", "close": 0.13, "volume": 8780.0}, {"date": "2026-06-11", "close": 0.145, "volume": 92303.0}, {"date": "2026-06-15", "close": 0.14, "volume": 1000.0}, {"date": "2026-06-16", "close": 0.14, "volume": 323541.0}, {"date": "2026-06-22", "close": 0.15, "volume": 10000.0}, {"date": "2026-06-23", "close": 0.15, "volume": 124415.0}, {"date": "2026-06-24", "close": 0.15, "volume": 6490.0}, {"date": "2026-06-25", "close": 0.15, "volume": 217423.0}, {"date": "2026-06-26", "close": 0.15, "volume": 80781.0}, {"date": "2026-06-29", "close": 0.135, "volume": 14523.0}, {"date": "2026-07-13", "close": 0.14, "volume": 10.0}, {"date": "2026-07-14", "close": 0.14, "volume": 5.0}, {"date": "2026-07-15", "close": 0.14, "volume": 24998.0}, {"date": "2026-07-16", "close": 0.145, "volume": 19877.0}, {"date": "2026-07-17", "close": 0.15, "volume": 100351.0}, {"date": "2026-07-20", "close": 0.16, "volume": 10714.0}, {"date": "2026-07-21", "close": 0.16, "volume": 170684.0}, {"date": "2026-07-22", "close": 0.14, "volume": 4686.0}, {"date": "2026-07-28", "close": 0.165, "volume": 45781.0}, {"date": "2026-07-31", "close": 0.155, "volume": 41319.0}, {"date": "2026-08-03", "close": 0.16, "volume": 999.0}, {"date": "2026-08-04", "close": 0.165, "volume": 233262.0}, {"date": "2026-08-06", "close": 0.145, "volume": 38273.0}, {"date": "2026-08-19", "close": 0.14, "volume": 10913.0}, {"date": "2026-08-21", "close": 0.14, "volume": 1000.0}, {"date": "2026-08-24", "close": 0.14, "volume": 473.0}, {"date": "2026-08-25", "close": 0.145, "volume": 279.0}, {"date": "2026-08-26", "close": 0.145, "volume": 49999.0}, {"date": "2026-08-31", "close": 0.15, "volume": 302274.0}, {"date": "2026-09-01", "close": 0.145, "volume": 95732.0}, {"date": "2026-09-02", "close": 0.145, "volume": 102362.0}, {"date": "2026-09-08", "close": 0.15, "volume": 44214.0}, {"date": "2026-09-09", "close": 0.16, "volume": 22500.0}, {"date": "2026-09-11", "close": 0.16, "volume": 7.0}, {"date": "2026-09-16", "close": 0.15, "volume": 68574.0}], "refreshing": true}